KissMeData/300080/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,211400,9345299680,19650,19650,19650,19650,3543
20241128,211300,9345299680,19650,19650,19650,19650,0
20241128,211200,9345299680,19650,19650,19650,19650,0
20241128,211100,9345299680,19650,19650,19650,19650,0
20241128,211000,9345299680,19650,19650,19650,19650,0
20241128,210900,9345299680,19650,19650,19650,19650,0
20241128,210800,9345299680,19650,19650,19650,19650,0
20241128,210700,9345299680,19650,19650,19650,19650,0
20241128,210600,9345299680,19650,19650,19650,19650,0
20241128,210500,9345299680,19650,19650,19650,19650,0
20241128,210400,9345299680,19650,19650,19650,19650,0
20241128,210300,9345299680,19650,19650,19650,19650,0
20241128,210200,9345299680,19650,19650,19650,19650,0
20241128,210100,9345299680,19650,19650,19650,19650,0
20241128,210000,9345299680,19650,19650,19650,19650,0
20241128,205900,9345299680,19650,19650,19650,19650,0
20241128,205800,9345299680,19650,19650,19650,19650,0
20241128,205700,9345299680,19650,19650,19650,19650,0
20241128,205600,9345299680,19650,19650,19650,19650,0
20241128,205500,9345299680,19650,19650,19650,19650,0
20241128,205400,9345299680,19650,19650,19650,19650,0
20241128,205300,9345299680,19650,19650,19650,19650,0
20241128,205200,9345299680,19650,19650,19650,19650,0
20241128,205100,9345299680,19650,19650,19650,19650,0
20241128,205000,9345299680,19650,19650,19650,19650,0
20241128,204900,9345299680,19650,19650,19650,19650,0
20241128,204800,9345299680,19650,19650,19650,19650,0
20241128,204700,9345299680,19650,19650,19650,19650,0
20241128,204600,9345299680,19650,19650,19650,19650,0
20241128,204500,9345299680,19650,19650,19650,19650,0
20241128,204400,9345299680,19650,19650,19650,19650,3543
20241128,204300,9345299680,19650,19650,19650,19650,0
20241128,204200,9345299680,19650,19650,19650,19650,0
20241128,204100,9345299680,19650,19650,19650,19650,0
20241128,204000,9345299680,19650,19650,19650,19650,0
20241128,203900,9345299680,19650,19650,19650,19650,0
20241128,203800,9345299680,19650,19650,19650,19650,0
20241128,203700,9345299680,19650,19650,19650,19650,0
20241128,203600,9345299680,19650,19650,19650,19650,0
20241128,203500,9345299680,19650,19650,19650,19650,0
20241128,203400,9345299680,19650,19650,19650,19650,0
20241128,203300,9345299680,19650,19650,19650,19650,0
20241128,203200,9345299680,19650,19650,19650,19650,0
20241128,203100,9345299680,19650,19650,19650,19650,0
20241128,203000,9345299680,19650,19650,19650,19650,0
20241128,202900,9345299680,19650,19650,19650,19650,0
20241128,202800,9345299680,19650,19650,19650,19650,0
20241128,202700,9345299680,19650,19650,19650,19650,0
20241128,202600,9345299680,19650,19650,19650,19650,0
20241128,202500,9345299680,19650,19650,19650,19650,0
20241128,202400,9345299680,19650,19650,19650,19650,0
20241128,202300,9345299680,19650,19650,19650,19650,0
20241128,202200,9345299680,19650,19650,19650,19650,0
20241128,202100,9345299680,19650,19650,19650,19650,0
20241128,202000,9345299680,19650,19650,19650,19650,0
20241128,201900,9345299680,19650,19650,19650,19650,0
20241128,201800,9345299680,19650,19650,19650,19650,0
20241128,201700,9345299680,19650,19650,19650,19650,0
20241128,201600,9345299680,19650,19650,19650,19650,0
20241128,201500,9345299680,19650,19650,19650,19650,0
20241128,201400,9345299680,19650,19650,19650,19650,3543
20241128,201300,9345299680,19650,19650,19650,19650,0
20241128,201200,9345299680,19650,19650,19650,19650,0
20241128,201100,9345299680,19650,19650,19650,19650,0
20241128,201000,9345299680,19650,19650,19650,19650,0
20241128,200900,9345299680,19650,19650,19650,19650,0
20241128,200800,9345299680,19650,19650,19650,19650,0
20241128,200700,9345299680,19650,19650,19650,19650,0
20241128,200600,9345299680,19650,19650,19650,19650,0
20241128,200500,9345299680,19650,19650,19650,19650,0
20241128,200400,9345299680,19650,19650,19650,19650,0
20241128,200300,9345299680,19650,19650,19650,19650,0
20241128,200200,9345299680,19650,19650,19650,19650,0
20241128,200100,9345299680,19650,19650,19650,19650,0
20241128,200000,9345299680,19650,19650,19650,19650,0
20241128,195900,9345299680,19650,19650,19650,19650,0
20241128,195800,9345299680,19650,19650,19650,19650,0
20241128,195700,9345299680,19650,19650,19650,19650,0
20241128,195600,9345299680,19650,19650,19650,19650,0
20241128,195500,9345299680,19650,19650,19650,19650,0
20241128,195400,9345299680,19650,19650,19650,19650,0
20241128,195300,9345299680,19650,19650,19650,19650,0
20241128,195200,9345299680,19650,19650,19650,19650,0
20241128,195100,9345299680,19650,19650,19650,19650,0
20241128,195000,9345299680,19650,19650,19650,19650,0
20241128,194900,9345299680,19650,19650,19650,19650,0
20241128,194800,9345299680,19650,19650,19650,19650,0
20241128,194700,9345299680,19650,19650,19650,19650,0
20241128,194600,9345299680,19650,19650,19650,19650,0
20241128,194500,9345299680,19650,19650,19650,19650,0
20241128,194400,9345299680,19650,19650,19650,19650,3543
20241128,194300,9345299680,19650,19650,19650,19650,0
20241128,194200,9345299680,19650,19650,19650,19650,0
20241128,194100,9345299680,19650,19650,19650,19650,0
20241128,194000,9345299680,19650,19650,19650,19650,0
20241128,193900,9345299680,19650,19650,19650,19650,0
20241128,193800,9345299680,19650,19650,19650,19650,0
20241128,193700,9345299680,19650,19650,19650,19650,0
20241128,193600,9345299680,19650,19650,19650,19650,0
20241128,193500,9345299680,19650,19650,19650,19650,0
20241128,193400,9345299680,19650,19650,19650,19650,0
20241128,193300,9345299680,19650,19650,19650,19650,0
20241128,193200,9345299680,19650,19650,19650,19650,0
20241128,193100,9345299680,19650,19650,19650,19650,0
20241128,193000,9345299680,19650,19650,19650,19650,0
20241128,192900,9345299680,19650,19650,19650,19650,0
20241128,192800,9345299680,19650,19650,19650,19650,0
20241128,192700,9345299680,19650,19650,19650,19650,0
20241128,192600,9345299680,19650,19650,19650,19650,0
20241128,192500,9345299680,19650,19650,19650,19650,0
20241128,192400,9345299680,19650,19650,19650,19650,0
20241128,192300,9345299680,19650,19650,19650,19650,0
20241128,192200,9345299680,19650,19650,19650,19650,0
20241128,192100,9345299680,19650,19650,19650,19650,0
20241128,192000,9345299680,19650,19650,19650,19650,0
20241128,191900,9345299680,19650,19650,19650,19650,0
20241128,191800,9345299680,19650,19650,19650,19650,0
20241128,191700,9345299680,19650,19650,19650,19650,0
20241128,191600,9345299680,19650,19650,19650,19650,0
20241128,191500,9345299680,19650,19650,19650,19650,0
20241128,191400,9345299680,19650,19650,19650,19650,3543
20241128,191300,9345299680,19650,19650,19650,19650,0
20241128,191200,9345299680,19650,19650,19650,19650,0
20241128,191100,9345299680,19650,19650,19650,19650,0
20241128,191000,9345299680,19650,19650,19650,19650,0
20241128,190900,9345299680,19650,19650,19650,19650,0
20241128,190800,9345299680,19650,19650,19650,19650,0
20241128,190700,9345299680,19650,19650,19650,19650,0
20241128,190600,9345299680,19650,19650,19650,19650,0
20241128,190500,9345299680,19650,19650,19650,19650,0
20241128,190400,9345299680,19650,19650,19650,19650,0
20241128,190300,9345299680,19650,19650,19650,19650,0
20241128,190200,9345299680,19650,19650,19650,19650,0
20241128,190100,9345299680,19650,19650,19650,19650,0
20241128,190000,9345299680,19650,19650,19650,19650,0
20241128,185900,9345299680,19650,19650,19650,19650,0
20241128,185800,9345299680,19650,19650,19650,19650,0
20241128,185700,9345299680,19650,19650,19650,19650,0
20241128,185600,9345299680,19650,19650,19650,19650,0
20241128,185500,9345299680,19650,19650,19650,19650,0
20241128,185400,9345299680,19650,19650,19650,19650,0
20241128,185300,9345299680,19650,19650,19650,19650,0
20241128,185200,9345299680,19650,19650,19650,19650,0
20241128,185100,9345299680,19650,19650,19650,19650,0
20241128,185000,9345299680,19650,19650,19650,19650,0
20241128,184900,9345299680,19650,19650,19650,19650,0
20241128,184800,9345299680,19650,19650,19650,19650,0
20241128,184700,9345299680,19650,19650,19650,19650,0
20241128,184600,9345299680,19650,19650,19650,19650,0
20241128,184500,9345299680,19650,19650,19650,19650,0
20241128,184400,9345299680,19650,19650,19650,19650,3543
20241128,184300,9345299680,19650,19650,19650,19650,0
20241128,184200,9345299680,19650,19650,19650,19650,0
20241128,184100,9345299680,19650,19650,19650,19650,0
20241128,184000,9345299680,19650,19650,19650,19650,0
20241128,183900,9345299680,19650,19650,19650,19650,0
20241128,183800,9345299680,19650,19650,19650,19650,0
20241128,183700,9345299680,19650,19650,19650,19650,0
20241128,183600,9345299680,19650,19650,19650,19650,0
20241128,183500,9345299680,19650,19650,19650,19650,0
20241128,183400,9345299680,19650,19650,19650,19650,0
20241128,183300,9345299680,19650,19650,19650,19650,0
20241128,183200,9345299680,19650,19650,19650,19650,0
20241128,183100,9345299680,19650,19650,19650,19650,0
20241128,183000,9345299680,19650,19650,19650,19650,0
20241128,182900,9345299680,19650,19650,19650,19650,0
20241128,182800,9345299680,19650,19650,19650,19650,0
20241128,182700,9345299680,19650,19650,19650,19650,0
20241128,182600,9345299680,19650,19650,19650,19650,0
20241128,182500,9345299680,19650,19650,19650,19650,0
20241128,182400,9345299680,19650,19650,19650,19650,0
20241128,182300,9345299680,19650,19650,19650,19650,0
20241128,182200,9345299680,19650,19650,19650,19650,0
20241128,182100,9345299680,19650,19650,19650,19650,0
20241128,182000,9345299680,19650,19650,19650,19650,0
20241128,181900,9345299680,19650,19650,19650,19650,0
20241128,181800,9345299680,19650,19650,19650,19650,0
20241128,181700,9345299680,19650,19650,19650,19650,0
20241128,181600,9345299680,19650,19650,19650,19650,0
20241128,181500,9345299680,19650,19650,19650,19650,0
20241128,181400,9345299680,19650,19650,19650,19650,3543
20241128,181300,9345299680,19650,19650,19650,19650,0
20241128,181200,9345299680,19650,19650,19650,19650,0
20241128,181100,9345299680,19650,19650,19650,19650,0
20241128,181000,9345299680,19650,19650,19650,19650,0
20241128,180900,9345299680,19650,19650,19650,19650,0
20241128,180800,9345299680,19650,19650,19650,19650,0
20241128,180700,9345299680,19650,19650,19650,19650,0
20241128,180600,9345299680,19650,19650,19650,19650,0
20241128,180500,9345299680,19650,19650,19650,19650,0
20241128,180400,9345299680,19650,19650,19650,19650,0
20241128,180300,9345299680,19650,19650,19650,19650,0
20241128,180200,9345299680,19650,19650,19650,19650,0
20241128,180100,9345299680,19650,19650,19650,19650,0
20241128,180000,9345299680,19650,19650,19650,19650,0
20241128,175900,9345299680,19650,19650,19650,19650,0
20241128,175800,9345299680,19650,19650,19650,19650,0
20241128,175700,9345299680,19650,19650,19650,19650,0
20241128,175600,9345299680,19650,19650,19650,19650,0
20241128,175500,9345299680,19650,19650,19650,19650,0
20241128,175400,9345299680,19650,19650,19650,19650,0
20241128,175300,9345299680,19650,19650,19650,19650,0
20241128,175200,9345299680,19650,19650,19650,19650,0
20241128,175100,9345299680,19650,19650,19650,19650,0
20241128,175000,9345299680,19650,19650,19650,19650,0
20241128,174900,9345299680,19650,19650,19650,19650,0
20241128,174800,9345299680,19650,19650,19650,19650,0
20241128,174700,9345299680,19650,19650,19650,19650,0
20241128,174600,9345299680,19650,19650,19650,19650,0
20241128,174500,9345299680,19650,19650,19650,19650,0
20241128,174400,9345299680,19650,19650,19650,19650,3543
20241128,174300,9345299680,19650,19650,19650,19650,0
20241128,174200,9345299680,19650,19650,19650,19650,0
20241128,174100,9345299680,19650,19650,19650,19650,0
20241128,174000,9345299680,19650,19650,19650,19650,0
20241128,173900,9345299680,19650,19650,19650,19650,0
20241128,173800,9345299680,19650,19650,19650,19650,0
20241128,173700,9345299680,19650,19650,19650,19650,0
20241128,173600,9345299680,19650,19650,19650,19650,0
20241128,173500,9345299680,19650,19650,19650,19650,0
20241128,173400,9345299680,19650,19650,19650,19650,0
20241128,173300,9345299680,19650,19650,19650,19650,0
20241128,173200,9345299680,19650,19650,19650,19650,0
20241128,173100,9345299680,19650,19650,19650,19650,0
20241128,173000,9345299680,19650,19650,19650,19650,0
20241128,172900,9345299680,19650,19650,19650,19650,0
20241128,172800,9345299680,19650,19650,19650,19650,0
20241128,172700,9345299680,19650,19650,19650,19650,0
20241128,172600,9345299680,19650,19650,19650,19650,0
20241128,172500,9345299680,19650,19650,19650,19650,0
20241128,172400,9345299680,19650,19650,19650,19650,0
20241128,172300,9345299680,19650,19650,19650,19650,0
20241128,172200,9345299680,19650,19650,19650,19650,0
20241128,172100,9345299680,19650,19650,19650,19650,0
20241128,172000,9345299680,19650,19650,19650,19650,0
20241128,171900,9345299680,19650,19650,19650,19650,0
20241128,171800,9345299680,19650,19650,19650,19650,0
20241128,171700,9345299680,19650,19650,19650,19650,0
20241128,171600,9345299680,19650,19650,19650,19650,0
20241128,171500,9345299680,19650,19650,19650,19650,0
20241128,171400,9345299680,19650,19650,19650,19650,3543
20241128,171300,9345299680,19650,19650,19650,19650,0
20241128,171200,9345299680,19650,19650,19650,19650,0
20241128,171100,9345299680,19650,19650,19650,19650,0
20241128,171000,9345299680,19650,19650,19650,19650,0
20241128,170900,9345299680,19650,19650,19650,19650,0
20241128,170800,9345299680,19650,19650,19650,19650,0
20241128,170700,9345299680,19650,19650,19650,19650,0
20241128,170600,9345299680,19650,19650,19650,19650,0
20241128,170500,9345299680,19650,19650,19650,19650,0
20241128,170400,9345299680,19650,19650,19650,19650,0
20241128,170300,9345299680,19650,19650,19650,19650,0
20241128,170200,9345299680,19650,19650,19650,19650,0
20241128,170100,9345299680,19650,19650,19650,19650,0
20241128,170000,9345299680,19650,19650,19650,19650,0
20241128,165900,9345299680,19650,19650,19650,19650,0
20241128,165800,9345299680,19650,19650,19650,19650,0
20241128,165700,9345299680,19650,19650,19650,19650,0
20241128,165600,9345299680,19650,19650,19650,19650,0
20241128,165500,9345299680,19650,19650,19650,19650,0
20241128,165400,9345299680,19650,19650,19650,19650,0
20241128,165300,9345299680,19650,19650,19650,19650,0
20241128,165200,9345299680,19650,19650,19650,19650,0
20241128,165100,9345299680,19650,19650,19650,19650,0
20241128,165000,9345299680,19650,19650,19650,19650,0
20241128,164900,9345299680,19650,19650,19650,19650,0
20241128,164800,9345299680,19650,19650,19650,19650,0
20241128,164700,9345299680,19650,19650,19650,19650,0
20241128,164600,9345299680,19650,19650,19650,19650,0
20241128,164500,9345299680,19650,19650,19650,19650,0
20241128,164400,9345299680,19650,19650,19650,19650,3543
20241128,164300,9345299680,19650,19650,19650,19650,0
20241128,164200,9345299680,19650,19650,19650,19650,0
20241128,164100,9345299680,19650,19650,19650,19650,0
20241128,164000,9345299680,19650,19650,19650,19650,0
20241128,163900,9345299680,19650,19650,19650,19650,0
20241128,163800,9345299680,19650,19650,19650,19650,0
20241128,163700,9345299680,19650,19650,19650,19650,0
20241128,163600,9345299680,19650,19650,19650,19650,0
20241128,163500,9345299680,19650,19650,19650,19650,0
20241128,163400,9345299680,19650,19650,19650,19650,0
20241128,163300,9345299680,19650,19650,19650,19650,0
20241128,163200,9345299680,19650,19650,19650,19650,0
20241128,163100,9345299680,19650,19650,19650,19650,0
20241128,163000,9345299680,19650,19650,19650,19650,0
20241128,162900,9345299680,19650,19650,19650,19650,0
20241128,162800,9345299680,19650,19650,19650,19650,0
20241128,162700,9345299680,19650,19650,19650,19650,0
20241128,162600,9345299680,19650,19650,19650,19650,0
20241128,162500,9345299680,19650,19650,19650,19650,0
20241128,162400,9345299680,19650,19650,19650,19650,0
20241128,162300,9345299680,19650,19650,19650,19650,0
20241128,162200,9345299680,19650,19650,19650,19650,0
20241128,162100,9345299680,19650,19650,19650,19650,0
20241128,162000,9345299680,19650,19650,19650,19650,0
20241128,161900,9345299680,19650,19650,19650,19650,0
20241128,161800,9345299680,19650,19650,19650,19650,0
20241128,161700,9345299680,19650,19650,19650,19650,0
20241128,161600,9345299680,19650,19650,19650,19650,0
20241128,161500,9345299680,19650,19650,19650,19650,0
20241128,161400,9345299680,19650,19650,19650,19650,3543
20241128,161300,9345299680,19650,19650,19650,19650,0
20241128,161200,9345299680,19650,19650,19650,19650,0
20241128,161100,9345299680,19650,19650,19650,19650,0
20241128,161000,9345299680,19650,19650,19650,19650,0
20241128,160900,9345299680,19650,19650,19650,19650,0
20241128,160800,9345299680,19650,19650,19650,19650,0
20241128,160700,9345299680,19650,19650,19650,19650,0
20241128,160600,9345299680,19650,19650,19650,19650,0
20241128,160500,9345299680,19650,19650,19650,19650,0
20241128,160400,9345299680,19650,19650,19650,19650,0
20241128,160300,9345299680,19650,19650,19650,19650,0
20241128,160200,9345299680,19650,19650,19650,19650,0
20241128,160100,9345299680,19650,19650,19650,19650,0
20241128,160000,9345299680,19650,19650,19650,19650,0
20241128,155900,9345299680,19650,19650,19650,19650,0
20241128,155800,9345299680,19650,19650,19650,19650,0
20241128,155700,9345299680,19650,19650,19650,19650,0
20241128,155600,9345299680,19650,19650,19650,19650,0
20241128,155500,9345299680,19650,19650,19650,19650,0
20241128,155400,9345299680,19650,19650,19650,19650,0
20241128,155300,9345299680,19650,19650,19650,19650,0
20241128,155200,9345299680,19650,19650,19650,19650,0
20241128,155100,9345299680,19650,19650,19650,19650,0
20241128,155000,9345299680,19650,19650,19650,19650,0
20241128,154900,9345299680,19650,19650,19650,19650,0
20241128,154800,9345299680,19650,19650,19650,19650,0
20241128,154700,9345299680,19650,19650,19650,19650,0
20241128,154600,9345299680,19650,19650,19650,19650,0
20241128,154500,9345299680,19650,19650,19650,19650,0
20241128,154400,9345299680,19650,19650,19650,19650,3543
20241128,154300,9345299680,19650,19650,19650,19650,0
20241128,154200,9345299680,19650,19650,19650,19650,0
20241128,154100,9345299680,19650,19650,19650,19650,0
20241128,154000,9345299680,19650,19650,19650,19650,0
20241128,153900,9345299680,19650,19650,19650,19650,0
20241128,153800,9345299680,19650,19650,19650,19650,0
20241128,153700,9345299680,19650,19650,19650,19650,0
20241128,153600,9345299680,19650,19650,19650,19650,0
20241128,153500,9345299680,19650,19650,19650,19650,0
20241128,153400,9345299680,19650,19650,19650,19650,0
20241128,153300,9345299680,19650,19650,19650,19650,0
20241128,153200,9345299680,19650,19650,19650,19650,0
20241128,153100,9345299680,19650,19650,19650,19650,0
20241128,153000,9345299680,19650,19650,19650,19650,3543
20241128,152900,9275679730,19660,19660,19660,19660,0
20241128,152800,9275679730,19660,19660,19660,19660,0
20241128,152700,9275679730,19660,19660,19660,19660,0
20241128,152600,9275679730,19660,19660,19660,19660,0
20241128,152500,9275679730,19660,19660,19660,19660,0
20241128,152400,9275679730,19660,19660,19660,19660,0
20241128,152300,9275679730,19660,19660,19660,19660,0
20241128,152200,9275679730,19660,19660,19660,19660,0
20241128,152100,9275679730,19660,19660,19660,19660,0
20241128,152000,9275679730,19660,19660,19660,19660,0
20241128,151900,9275679730,19660,19520,19720,19520,781
20241128,151800,9260351790,19720,19450,19740,19450,2145
20241128,151700,9218411070,19450,19480,19520,19450,352
20241128,151600,9211559860,19460,19500,19500,19460,594
20241128,151500,9199993760,19490,19520,19530,19490,2069
20241128,151400,9159649600,19520,19560,19560,19520,154
20241128,151300,9156641920,19560,19620,19620,19530,1702
20241128,151200,9123334150,19650,19570,19650,19550,1724
20241128,151100,9089515180,19570,19630,19630,19570,917
20241128,151000,9071538780,19630,19660,19670,19620,865
20241128,150900,9054544880,19660,19720,19720,19660,534
20241128,150800,9044024850,19750,19720,19750,19720,636
20241128,150700,9031481560,19730,19760,19760,19730,527
20241128,150600,9021078150,19820,19790,19840,19770,55
20241128,150500,9019989770,19790,19790,19840,19790,211
20241128,150400,9015814030,19790,19760,19790,19760,55
20241128,150300,9014725890,19760,19770,19780,19760,230
20241128,150200,9010180370,19760,19760,19790,19760,83
20241128,150100,9008539810,19760,19770,19790,19760,51
20241128,150000,9007531850,19760,19740,19770,19740,28
20241128,145900,9006978990,19740,19770,19770,19740,556
20241128,145800,8995993150,19770,19790,19790,19770,238
20241128,145700,8991284480,19790,19800,19800,19790,8
20241128,145600,8991126130,19800,19790,19800,19790,53
20241128,145500,8990077240,19800,19850,19850,19800,172
20241128,145400,8986668200,19840,19830,19840,19830,14
20241128,145300,8986390570,19800,19780,19800,19780,469
20241128,145200,8977110130,19780,19770,19780,19770,323
20241128,145100,8970722810,19770,19760,19790,19760,53
20241128,145000,8969674520,19760,19790,19790,19760,387
20241128,144900,8962019030,19790,19790,19790,19750,640
20241128,144800,8949366850,19790,19850,19850,19790,98
20241128,144700,8947422080,19850,19860,19860,19790,41
20241128,144600,8946609360,19780,19810,19810,19780,131
20241128,144500,8944015720,19810,19830,19920,19800,2185
20241128,144400,8900724520,19820,19830,19880,19820,310
20241128,144300,8894579010,19830,19880,19880,19820,12
20241128,144200,8894341000,19890,19830,19890,19820,580
20241128,144100,8882840730,19860,19890,19890,19850,85
20241128,144000,8881152680,19870,19860,19870,19830,489
20241128,143900,8871445030,19860,19860,19860,19860,8
20241128,143800,8871286150,19850,19850,19860,19850,28
20241128,143700,8870730170,19850,19860,19860,19840,235
20241128,143600,8866064850,19870,19870,19890,19870,64
20241128,143500,8864793120,19870,19880,19880,19870,88
20241128,143400,8863044480,19880,19910,19910,19870,102
20241128,143300,8861017240,19910,19880,19910,19880,337
20241128,143200,8854311220,19920,19950,19950,19880,4
20241128,143100,8854231520,19960,19970,19970,19870,97
20241128,143000,8852301510,19900,19970,19970,19900,20
20241128,142900,8851903400,19970,19900,19970,19900,70
20241128,142800,8850507880,19900,19980,19980,19900,161
20241128,142700,8847297860,19930,19950,19990,19930,153
20241128,142600,8844246580,19940,19940,19950,19940,46
20241128,142500,8843329220,19940,19900,19940,19900,17
20241128,142400,8842990320,19900,19900,19950,19870,345
20241128,142300,8836123640,19900,19990,19990,19820,465
20241128,142200,8826886130,19990,19990,19990,19940,205
20241128,142100,8822796870,19990,19950,20000,19950,221
20241128,142000,8818379060,19940,20000,20000,19940,2
20241128,141900,8818339120,20000,19930,20000,19930,5
20241128,141800,8818239330,19930,19970,20050,19920,241
20241128,141700,8813422830,19970,19980,19980,19970,3
20241128,141600,8813362900,19980,19870,20000,19860,156
20241128,141500,8810257820,19860,19820,19940,19820,335
20241128,141400,8803595410,19810,19890,19940,19810,712
20241128,141300,8789469350,19880,19970,20000,19880,1287
20241128,141200,8763824680,19970,20050,20050,19970,1084
20241128,141100,8742116870,20050,20100,20100,20050,193
20241128,141000,8738243470,20050,20200,20200,20050,661
20241128,140900,8724927320,20200,20250,20250,20150,41
20241128,140800,8724099370,20250,20200,20250,20200,297
20241128,140700,8718099470,20150,20150,20150,20100,527
20241128,140600,8707495170,20100,20100,20150,20100,525
20241128,140500,8696940120,20150,20050,20150,20050,99
20241128,140400,8694946570,20050,20150,20200,20050,1047
20241128,140300,8673881270,20200,20250,20300,20150,738
20241128,140200,8658944570,20250,20200,20350,20200,1966
20241128,140100,8619135470,20200,20150,20200,20150,478
20241128,140000,8609489820,20150,20100,20200,20100,940
20241128,135900,8590560570,20100,20100,20100,20050,417
20241128,135800,8582182620,20100,20000,20100,20000,438
20241128,135700,8573380170,20100,20050,20100,20050,944
20241128,135600,8554445770,20050,19990,20050,19990,195
20241128,135500,8550545740,20000,20000,20000,19950,482
20241128,135400,8540925690,20000,20050,20050,19950,71
20241128,135300,8539506990,20050,20000,20050,19950,457
20241128,135200,8530365590,19990,19960,19990,19960,228
20241128,135100,8525811390,19960,19960,19960,19940,72
20241128,135000,8524374590,19960,19880,20000,19880,1019
20241128,134900,8504056840,19890,19790,19890,19790,328
20241128,134800,8497553520,19800,19800,19800,19800,0
20241128,134700,8497553520,19800,19800,19800,19800,0
20241128,134600,8497553520,19800,19780,19820,19780,3
20241128,134500,8497494120,19780,19770,19780,19760,464
20241128,134400,8488317370,19770,19810,19810,19770,167
20241128,134300,8485013740,19800,19800,19800,19800,150
20241128,134200,8482043740,19800,19760,19800,19760,17
20241128,134100,8481707180,19760,19800,19800,19760,61
20241128,134000,8480499780,19800,19730,19800,19730,47
20241128,133900,8479569950,19730,19780,19780,19720,758
20241128,133800,8464600540,19780,19800,19800,19780,218
20241128,133700,8460288360,19800,19850,19850,19800,7
20241128,133600,8460149710,19850,19770,19850,19770,62
20241128,133500,8458923080,19870,19890,19890,19780,728
20241128,133400,8444459580,19890,19700,19890,19700,584
20241128,133300,8432940720,19700,19690,19700,19680,1005
20241128,133200,8413144840,19680,19720,19720,19680,1168
20241128,133100,8390136960,19780,19800,19810,19720,5607
20241128,133000,8279216680,19800,19880,19890,19800,1746
20241128,132900,8244576000,19880,19890,19890,19880,105
20241128,132800,8242488380,19890,19900,19900,19890,151
20241128,132700,8239484870,19900,19900,19910,19900,525
20241128,132600,8229037210,19900,19920,19920,19900,2072
20241128,132500,8187788550,19910,19920,19920,19910,47
20241128,132400,8186852320,19920,19920,19920,19920,284
20241128,132300,8181195040,19920,19950,19950,19920,209
20241128,132200,8177025550,19950,19920,19950,19910,524
20241128,132100,8166587500,19920,19960,19960,19920,149
20241128,132000,8163615540,19960,19960,19960,19960,4
20241128,131900,8163535700,19970,19970,19970,19960,102
20241128,131800,8161498770,19970,19970,19970,19970,2
20241128,131700,8161458830,19970,19970,19970,19970,166
20241128,131600,8158143810,19970,19970,19970,19970,13
20241128,131500,8157884200,19970,19980,19980,19970,259
20241128,131400,8152711380,19970,19960,19970,19920,447
20241128,131300,8143788050,19970,19920,19970,19920,7
20241128,131200,8143648560,19920,19910,19970,19910,126
20241128,131100,8141138890,19910,19910,19980,19910,289
20241128,131000,8135384340,19910,19990,19990,19900,129
20241128,130900,8132813070,20000,20000,20050,20000,512
20241128,130800,8122570820,20000,20000,20000,19990,553
20241128,130700,8111511020,20000,19940,20000,19940,1038
20241128,130600,8090774590,19940,19940,19940,19940,387
20241128,130500,8083057810,19940,19890,19940,19890,949
20241128,130400,8064136540,19890,19900,19910,19890,393
20241128,130300,8056317350,19900,19920,19920,19900,138
20241128,130200,8053571040,19920,19900,19940,19900,99
20241128,130100,8051600310,19940,19940,19940,19900,226
20241128,130000,8047094480,19940,19900,19940,19900,227
20241128,125900,8042570030,19900,19900,19900,19900,113
20241128,125800,8040321330,19900,19940,19940,19900,94
20241128,125700,8038448690,19940,19940,19940,19940,92
20241128,125600,8036614210,19890,19900,19900,19890,250
20241128,125500,8031639220,19900,19940,19960,19900,210
20241128,125400,8027450360,19940,19900,19940,19900,18
20241128,125300,8027092080,19900,19900,19900,19900,6
20241128,125200,8026972680,19900,19900,19900,19900,10
20241128,125100,8026773680,19860,19880,19900,19860,185
20241128,125000,8023098330,19880,19940,19940,19880,131
20241128,124900,8020492700,19940,19940,19940,19940,106
20241128,124800,8018379060,19880,19980,19980,19870,416
20241128,124700,8010100800,19980,19980,19990,19890,209
20241128,124600,8005929360,19980,19990,19990,19980,53
20241128,124500,8004870080,19990,20050,20050,19990,172
20241128,124400,8001431030,20050,20000,20100,20000,315
20241128,124300,7995120830,20050,20000,20050,20000,433
20241128,124200,7986439780,20000,19930,20000,19930,817
20241128,124100,7970126530,19930,19870,19930,19860,102
20241128,124000,7968096930,19870,19870,19880,19860,181
20241128,123900,7964500460,19870,19870,19870,19870,84
20241128,123800,7962831380,19870,19870,19950,19870,57
20241128,123700,7961698540,19960,19880,19960,19860,253
20241128,123600,7956668880,19880,19890,19890,19880,10
20241128,123500,7956470010,19890,19890,19890,19890,2
20241128,123400,7956430230,19890,19900,19900,19890,89
20241128,123300,7954659840,19960,19900,19960,19900,470
20241128,123200,7945305880,19950,19900,19950,19860,245
20241128,123100,7940430620,19900,19860,19910,19850,57
20241128,123000,7939297510,19910,19910,19910,19910,40
20241128,122900,7938501110,19920,19920,19920,19850,254
20241128,122800,7933456900,19920,19920,19940,19920,91
20241128,122700,7931644160,19920,19850,19920,19850,87
20241128,122600,7929916790,19850,19850,19850,19850,136
20241128,122500,7927217190,19920,19920,19920,19920,3
20241128,122400,7927157430,19940,19950,19950,19940,99
20241128,122300,7925182530,19950,19850,19950,19840,354
20241128,122200,7918155560,19850,19880,19950,19850,462
20241128,122100,7908968570,19880,19900,19900,19870,600
20241128,122000,7897040690,19900,19950,19950,19900,58
20241128,121900,7895886210,19960,19950,19970,19950,174
20241128,121800,7892413170,19960,19890,19990,19890,159
20241128,121700,7889249600,19890,19950,19980,19890,207
20241128,121600,7885132100,19950,19950,19950,19950,0
20241128,121500,7885132100,19950,19880,19970,19870,201
20241128,121400,7881129060,19970,19870,19970,19870,200
20241128,121300,7877149860,19870,19930,19950,19870,353
20241128,121200,7870121030,20000,20000,20000,19930,70
20241128,121100,7868725720,20000,19930,20000,19930,263
20241128,121000,7863481760,19860,19890,19890,19860,1001
20241128,120900,7843571900,19920,19890,19920,19890,45
20241128,120800,7842676820,19890,19890,19890,19890,22
20241128,120700,7842239240,19890,19890,19930,19890,130
20241128,120600,7839653120,19890,19940,19940,19890,72
20241128,120500,7838220990,19890,19950,19950,19890,153
20241128,120400,7835171390,20000,20000,20000,20000,201
20241128,120300,7831151390,20000,20100,20100,20000,39
20241128,120200,7830368790,20100,20000,20100,20000,378
20241128,120100,7822798240,20000,20000,20050,20000,26
20241128,120000,7822277990,20000,20000,20000,20000,5
20241128,115900,7822177990,20050,20000,20050,20000,112
20241128,115800,7819937940,20000,19990,20000,19940,33
20241128,115700,7819279310,20050,19940,20050,19940,23
20241128,115600,7818819920,19940,19900,20050,19900,222
20241128,115500,7814372970,20050,19890,20050,19890,524
20241128,115400,7803943820,19900,19800,19900,19800,327
20241128,115300,7797449610,19850,19970,19970,19800,492
20241128,115200,7787665300,20000,20100,20100,20000,1316
20241128,115100,7761337250,20050,20100,20100,20050,56
20241128,115000,7760214150,20150,20150,20150,20150,21
20241128,114900,7759791000,20100,20150,20150,20100,214
20241128,114800,7755479550,20050,20000,20050,20000,125
20241128,114700,7752974150,20000,20000,20000,19980,367
20241128,114600,7745634690,20000,19970,20000,19970,57
20241128,114500,7744496370,19970,19990,20000,19970,102
20241128,114400,7742457330,20000,20000,20000,19990,1047
20241128,114300,7721517480,20050,20050,20050,20050,136
20241128,114200,7718790680,20050,20100,20100,20050,150
20241128,114100,7715781930,20100,20050,20100,20000,184
20241128,114000,7712090080,20050,20150,20150,20050,583
20241128,113900,7700378180,20200,20100,20200,20100,431
20241128,113800,7691703180,20050,20050,20100,20000,239
20241128,113700,7686908480,20050,20050,20050,20000,171
20241128,113600,7683479980,20050,20000,20050,20000,67
20241128,113500,7682139880,20050,20000,20050,20000,27
20241128,113400,7681599630,20000,20000,20000,20000,154
20241128,113300,7678519630,20000,20050,20050,20000,231
20241128,113200,7673894430,19880,19950,20000,19880,679
20241128,113100,7660324440,19940,19800,19940,19800,291
20241128,113000,7654552420,19800,19920,19940,19750,728
20241128,112900,7640117250,19930,19970,19970,19930,193
20241128,112800,7636270120,19980,19970,19980,19970,58
20241128,112700,7635111590,19910,19920,19920,19880,64
20241128,112600,7633838190,19880,19870,19980,19870,483
20241128,112500,7624227630,19800,19800,19800,19800,200
20241128,112400,7620267630,19790,19820,19880,19770,271
20241128,112300,7614899530,19820,19720,19820,19720,92
20241128,112200,7613077350,19720,19890,19890,19720,3339
20241128,112100,7546954990,19840,19890,19890,19840,1672
20241128,112000,7513756100,19900,19970,19980,19890,268
20241128,111900,7508410960,19940,19930,19990,19930,170
20241128,111800,7505020420,19930,19860,19930,19860,1222
20241128,111700,7480704740,19860,19920,19920,19860,674
20241128,111600,7467288290,19920,19990,19990,19920,1317
20241128,111500,7441026530,20000,20050,20050,19980,1086
20241128,111400,7419293190,20050,20200,20200,20050,660
20241128,111300,7405979990,20200,20050,20200,20050,252
20241128,111200,7400918390,20050,20150,20150,20050,1148
20241128,111100,7377893390,20150,20150,20200,20150,583
20241128,111000,7366139040,20150,20100,20150,20050,294
20241128,110900,7360225540,20100,20100,20150,20050,348
20241128,110800,7353231640,20150,20100,20150,20100,207
20241128,110700,7349063440,20100,20150,20150,20100,164
20241128,110600,7345766040,20200,20100,20200,20100,545
20241128,110500,7334794940,20100,20100,20100,20100,91
20241128,110400,7332965840,20100,20050,20150,20050,169
20241128,110300,7329570990,20050,20100,20100,20000,245
20241128,110200,7324652890,20100,20100,20100,19980,1310
20241128,110100,7298434560,20250,20100,20250,20050,693
20241128,110000,7284508660,20050,20000,20050,19980,405
20241128,105900,7276405930,20000,19950,20000,19950,402
20241128,105800,7268371410,19950,20000,20000,19950,639
20241128,105700,7255594220,20050,20000,20050,20000,118
20241128,105600,7253231570,20050,20050,20050,20050,342
20241128,105500,7246374470,20100,20200,20200,20050,283
20241128,105400,7240686170,20100,20150,20250,20100,358
20241128,105300,7233459570,20250,20200,20250,20150,127
20241128,105200,7230894370,20150,20200,20200,20150,57
20241128,105100,7229745770,20200,20200,20250,20200,184
20241128,105000,7226028020,20200,20300,20300,20150,962
20241128,104900,7206548320,20250,20050,20300,20000,976
20241128,104800,7186813320,20100,20050,20100,20000,983
20241128,104700,7167126220,20050,19920,20050,19920,894
20241128,104600,7149273420,19920,20050,20050,19920,1643
20241128,104500,7116419270,20050,20050,20050,20000,103
20241128,104400,7114356320,20050,20050,20050,20000,1193
20241128,104300,7090442070,20000,20150,20150,20000,1325
20241128,104200,7063915020,20150,20100,20150,20050,744
20241128,104100,7048963620,20100,20150,20200,20100,1283
20241128,104000,7023111720,20150,20150,20150,20150,172
20241128,103900,7019645920,20150,20150,20200,20000,618
20241128,103800,7007188870,20150,20250,20300,20000,1251
20241128,103700,6982006270,20250,20500,20550,20200,2118
20241128,103600,6938810420,20550,20450,20550,20400,1298
20241128,103500,6912205320,20450,20500,20500,20350,2087
20241128,103400,6869552070,20450,20450,20550,20400,3281
20241128,103300,6802321970,20450,20300,20450,20300,950
20241128,103200,6782962170,20350,20100,20350,20100,1653
20241128,103100,6749404070,20100,20300,20300,19930,1406
20241128,103000,6721036630,20300,20200,20350,20200,924
20241128,102900,6702288280,20200,20050,20300,20050,2374
20241128,102800,6654371980,20000,19840,20050,19840,1986
20241128,102700,6614741050,19840,19830,19880,19830,387
20241128,102600,6607065940,19830,19890,19890,19830,757
20241128,102500,6592040390,19880,19950,19950,19880,391
20241128,102400,6584255500,19880,19920,19920,19820,447
20241128,102300,6575375450,19880,19880,19930,19880,374
20241128,102200,6567939110,19880,19930,19930,19880,355
20241128,102100,6560869110,19930,19960,19960,19930,234
20241128,102000,6556199130,19970,19950,19970,19950,110
20241128,101900,6554002820,19960,19960,20000,19920,481
20241128,101800,6544399120,19980,19850,19980,19850,522
20241128,101700,6533986120,19850,19880,19880,19830,335
20241128,101600,6527337200,19880,19910,19920,19880,181
20241128,101500,6523734070,19910,19790,19920,19790,572
20241128,101400,6512366770,19790,19790,19830,19740,284
20241128,101300,6506745080,19790,19790,19790,19740,151
20241128,101200,6503757040,19730,19730,19790,19720,3037
20241128,101100,6443769900,19740,19910,19910,19730,6367
20241128,101000,6317629930,19840,19860,19930,19840,837
20241128,100900,6301009180,19860,19970,19970,19840,2022
20241128,100800,6260833820,20000,20100,20100,19920,1767
20241128,100700,6225489430,20100,20050,20100,20050,325
20241128,100600,6218963230,20050,20100,20100,20050,871
20241128,100500,6201497130,20100,20100,20200,20050,194
20241128,100400,6197596680,20100,20100,20200,20100,872
20241128,100300,6180025780,20100,20200,20200,20100,316
20241128,100200,6173672680,20000,20050,20150,20000,1041
20241128,100100,6152771580,20050,20000,20050,20000,302
20241128,100000,6146726930,20050,20150,20150,20050,983
20241128,095900,6126963180,20150,20100,20200,20100,1099
20241128,095800,6104827580,20100,20150,20200,20100,870
20241128,095700,6087325030,20150,20000,20150,20000,781
20241128,095600,6071634330,20000,20000,20100,19990,1343
20241128,095500,6044770480,19990,20100,20100,19980,722
20241128,095400,6030306140,20100,19870,20100,19860,1655
20241128,095300,5997355680,19870,20000,20000,19870,1808
20241128,095200,5961309020,20000,20000,20000,19990,749
20241128,095100,5946330310,20000,20150,20150,19930,1732
20241128,095000,5911687480,20100,20350,20500,20100,4206
20241128,094900,5826208180,20350,19930,20500,19860,3359
20241128,094800,5758608680,19860,19810,19930,19810,1930
20241128,094700,5720312220,19810,19890,19970,19810,5743
20241128,094600,5606295960,19820,19910,19960,19800,6030
20241128,094500,5486556580,19910,20050,20150,19800,8546
20241128,094400,5316140570,20000,20100,20200,20000,3719
20241128,094300,5241614570,20050,20250,20250,20000,6534
20241128,094200,5110003570,20350,20250,20450,20200,6547
20241128,094100,4977024470,20300,20550,20600,20050,12146
20241128,094000,4730520970,20550,20750,20850,20550,12312
20241128,093900,4475285820,20800,21400,21600,20700,25738
20241128,093800,3933413120,21500,20900,21500,20750,19563
20241128,093700,3522018320,20900,20050,20900,20000,16687
20241128,093600,3180644070,20050,20050,20200,20050,8741
20241128,093500,3004731920,20100,20200,20250,19790,16165
20241128,093400,2681403620,20150,20300,20300,20000,24814
20241128,093300,2180381270,20050,20050,20050,20050,0
20241128,093200,2180381270,20050,20050,20050,20050,0
20241128,093100,2180381270,20050,19680,20050,19680,31312
20241128,093000,1557977360,19700,19490,19700,19490,9341
20241128,092900,1375197610,19490,19490,19500,19420,6688
20241128,092800,1244991280,19490,19290,19490,19280,4845
20241128,092700,1150955600,19290,19270,19330,19220,3964
20241128,092600,1074530300,19270,18880,19300,18880,7334
20241128,092500,934051030,18990,18940,18990,18850,891
20241128,092400,917161870,18850,18850,18850,18840,275
20241128,092300,911979210,18850,18920,18990,18850,764
20241128,092200,897553380,18920,18990,19000,18880,1607
20241128,092100,867096440,18990,19060,19070,18920,2469
20241128,092000,820198120,19060,19050,19090,18980,2004
20241128,091900,782011110,19050,18840,19050,18840,4917
20241128,091800,688839980,18820,18790,18900,18790,2253
20241128,091700,646302610,18850,18740,18850,18740,3700
20241128,091600,576661830,18830,18790,18830,18740,1570
20241128,091500,547127510,18750,18810,18820,18740,872
20241128,091400,530772370,18800,18830,18830,18730,318
20241128,091300,524795020,18830,18840,18850,18690,1170
20241128,091200,502818880,18800,18820,18850,18720,1962
20241128,091100,465873150,18850,18640,18950,18640,3033
20241128,091000,408959660,18640,18520,18660,18520,5562
20241128,090900,305391910,18560,18530,18560,18520,524
20241128,090800,295682780,18400,18430,18450,18370,418
20241128,090700,287982040,18430,18310,18430,18310,593
20241128,090600,277065890,18320,18440,18440,18320,642
20241128,090500,265293890,18310,18280,18450,18280,4088
20241128,090400,190270340,18280,18390,18450,18280,1942
20241128,090300,154660590,18390,18580,18620,18390,1769
20241128,090200,121914780,18530,18400,18690,18400,2264
20241128,090100,79788250,18400,18300,18400,18210,961
20241128,090000,62131010,18240,18240,18250,18200,3404