KissMeData/034120/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,191900,325990080,15370,15370,15370,15370,2779
20241128,191800,325990080,15370,15370,15370,15370,0
20241128,191700,325990080,15370,15370,15370,15370,0
20241128,191600,325990080,15370,15370,15370,15370,0
20241128,191500,325990080,15370,15370,15370,15370,0
20241128,191400,325990080,15370,15370,15370,15370,0
20241128,191300,325990080,15370,15370,15370,15370,0
20241128,191200,325990080,15370,15370,15370,15370,0
20241128,191100,325990080,15370,15370,15370,15370,0
20241128,191000,325990080,15370,15370,15370,15370,0
20241128,190900,325990080,15370,15370,15370,15370,0
20241128,190800,325990080,15370,15370,15370,15370,0
20241128,190700,325990080,15370,15370,15370,15370,0
20241128,190600,325990080,15370,15370,15370,15370,0
20241128,190500,325990080,15370,15370,15370,15370,0
20241128,190400,325990080,15370,15370,15370,15370,0
20241128,190300,325990080,15370,15370,15370,15370,0
20241128,190200,325990080,15370,15370,15370,15370,0
20241128,190100,325990080,15370,15370,15370,15370,0
20241128,190000,325990080,15370,15370,15370,15370,0
20241128,185900,325990080,15370,15370,15370,15370,0
20241128,185800,325990080,15370,15370,15370,15370,0
20241128,185700,325990080,15370,15370,15370,15370,0
20241128,185600,325990080,15370,15370,15370,15370,0
20241128,185500,325990080,15370,15370,15370,15370,0
20241128,185400,325990080,15370,15370,15370,15370,0
20241128,185300,325990080,15370,15370,15370,15370,0
20241128,185200,325990080,15370,15370,15370,15370,0
20241128,185100,325990080,15370,15370,15370,15370,0
20241128,185000,325990080,15370,15370,15370,15370,0
20241128,184900,325990080,15370,15370,15370,15370,2779
20241128,184800,325990080,15370,15370,15370,15370,0
20241128,184700,325990080,15370,15370,15370,15370,0
20241128,184600,325990080,15370,15370,15370,15370,0
20241128,184500,325990080,15370,15370,15370,15370,0
20241128,184400,325990080,15370,15370,15370,15370,0
20241128,184300,325990080,15370,15370,15370,15370,0
20241128,184200,325990080,15370,15370,15370,15370,0
20241128,184100,325990080,15370,15370,15370,15370,0
20241128,184000,325990080,15370,15370,15370,15370,0
20241128,183900,325990080,15370,15370,15370,15370,0
20241128,183800,325990080,15370,15370,15370,15370,0
20241128,183700,325990080,15370,15370,15370,15370,0
20241128,183600,325990080,15370,15370,15370,15370,0
20241128,183500,325990080,15370,15370,15370,15370,0
20241128,183400,325990080,15370,15370,15370,15370,0
20241128,183300,325990080,15370,15370,15370,15370,0
20241128,183200,325990080,15370,15370,15370,15370,0
20241128,183100,325990080,15370,15370,15370,15370,0
20241128,183000,325990080,15370,15370,15370,15370,0
20241128,182900,325990080,15370,15370,15370,15370,0
20241128,182800,325990080,15370,15370,15370,15370,0
20241128,182700,325990080,15370,15370,15370,15370,0
20241128,182600,325990080,15370,15370,15370,15370,0
20241128,182500,325990080,15370,15370,15370,15370,0
20241128,182400,325990080,15370,15370,15370,15370,0
20241128,182300,325990080,15370,15370,15370,15370,0
20241128,182200,325990080,15370,15370,15370,15370,0
20241128,182100,325990080,15370,15370,15370,15370,0
20241128,182000,325990080,15370,15370,15370,15370,0
20241128,181900,325990080,15370,15370,15370,15370,2779
20241128,181800,325990080,15370,15370,15370,15370,0
20241128,181700,325990080,15370,15370,15370,15370,0
20241128,181600,325990080,15370,15370,15370,15370,0
20241128,181500,325990080,15370,15370,15370,15370,0
20241128,181400,325990080,15370,15370,15370,15370,0
20241128,181300,325990080,15370,15370,15370,15370,0
20241128,181200,325990080,15370,15370,15370,15370,0
20241128,181100,325990080,15370,15370,15370,15370,0
20241128,181000,325990080,15370,15370,15370,15370,0
20241128,180900,325990080,15370,15370,15370,15370,0
20241128,180800,325990080,15370,15370,15370,15370,0
20241128,180700,325990080,15370,15370,15370,15370,0
20241128,180600,325990080,15370,15370,15370,15370,0
20241128,180500,325990080,15370,15370,15370,15370,0
20241128,180400,325990080,15370,15370,15370,15370,0
20241128,180300,325990080,15370,15370,15370,15370,0
20241128,180200,325990080,15370,15370,15370,15370,0
20241128,180100,325990080,15370,15370,15370,15370,0
20241128,180000,325990080,15370,15370,15370,15370,0
20241128,175900,325990080,15370,15370,15370,15370,0
20241128,175800,325990080,15370,15370,15370,15370,0
20241128,175700,325990080,15370,15370,15370,15370,0
20241128,175600,325990080,15370,15370,15370,15370,0
20241128,175500,325990080,15370,15370,15370,15370,0
20241128,175400,325990080,15370,15370,15370,15370,0
20241128,175300,325990080,15370,15370,15370,15370,0
20241128,175200,325990080,15370,15370,15370,15370,0
20241128,175100,325990080,15370,15370,15370,15370,0
20241128,175000,325990080,15370,15370,15370,15370,0
20241128,174900,325990080,15370,15370,15370,15370,2779
20241128,174800,325990080,15370,15370,15370,15370,0
20241128,174700,325990080,15370,15370,15370,15370,0
20241128,174600,325990080,15370,15370,15370,15370,0
20241128,174500,325990080,15370,15370,15370,15370,0
20241128,174400,325990080,15370,15370,15370,15370,0
20241128,174300,325990080,15370,15370,15370,15370,0
20241128,174200,325990080,15370,15370,15370,15370,0
20241128,174100,325990080,15370,15370,15370,15370,0
20241128,174000,325990080,15370,15370,15370,15370,0
20241128,173900,325990080,15370,15370,15370,15370,0
20241128,173800,325990080,15370,15370,15370,15370,0
20241128,173700,325990080,15370,15370,15370,15370,0
20241128,173600,325990080,15370,15370,15370,15370,0
20241128,173500,325990080,15370,15370,15370,15370,0
20241128,173400,325990080,15370,15370,15370,15370,0
20241128,173300,325990080,15370,15370,15370,15370,0
20241128,173200,325990080,15370,15370,15370,15370,0
20241128,173100,325990080,15370,15370,15370,15370,0
20241128,173000,325990080,15370,15370,15370,15370,0
20241128,172900,325990080,15370,15370,15370,15370,0
20241128,172800,325990080,15370,15370,15370,15370,0
20241128,172700,325990080,15370,15370,15370,15370,0
20241128,172600,325990080,15370,15370,15370,15370,0
20241128,172500,325990080,15370,15370,15370,15370,0
20241128,172400,325990080,15370,15370,15370,15370,0
20241128,172300,325990080,15370,15370,15370,15370,0
20241128,172200,325990080,15370,15370,15370,15370,0
20241128,172100,325990080,15370,15370,15370,15370,0
20241128,172000,325990080,15370,15370,15370,15370,0
20241128,171900,325990080,15370,15370,15370,15370,2779
20241128,171800,325990080,15370,15370,15370,15370,0
20241128,171700,325990080,15370,15370,15370,15370,0
20241128,171600,325990080,15370,15370,15370,15370,0
20241128,171500,325990080,15370,15370,15370,15370,0
20241128,171400,325990080,15370,15370,15370,15370,0
20241128,171300,325990080,15370,15370,15370,15370,0
20241128,171200,325990080,15370,15370,15370,15370,0
20241128,171100,325990080,15370,15370,15370,15370,0
20241128,171000,325990080,15370,15370,15370,15370,0
20241128,170900,325990080,15370,15370,15370,15370,0
20241128,170800,325990080,15370,15370,15370,15370,0
20241128,170700,325990080,15370,15370,15370,15370,0
20241128,170600,325990080,15370,15370,15370,15370,0
20241128,170500,325990080,15370,15370,15370,15370,0
20241128,170400,325990080,15370,15370,15370,15370,0
20241128,170300,325990080,15370,15370,15370,15370,0
20241128,170200,325990080,15370,15370,15370,15370,0
20241128,170100,325990080,15370,15370,15370,15370,0
20241128,170000,325990080,15370,15370,15370,15370,0
20241128,165900,325990080,15370,15370,15370,15370,0
20241128,165800,325990080,15370,15370,15370,15370,0
20241128,165700,325990080,15370,15370,15370,15370,0
20241128,165600,325990080,15370,15370,15370,15370,0
20241128,165500,325990080,15370,15370,15370,15370,0
20241128,165400,325990080,15370,15370,15370,15370,0
20241128,165300,325990080,15370,15370,15370,15370,0
20241128,165200,325990080,15370,15370,15370,15370,0
20241128,165100,325990080,15370,15370,15370,15370,0
20241128,165000,325990080,15370,15370,15370,15370,0
20241128,164900,325990080,15370,15370,15370,15370,2779
20241128,164800,325990080,15370,15370,15370,15370,0
20241128,164700,325990080,15370,15370,15370,15370,0
20241128,164600,325990080,15370,15370,15370,15370,0
20241128,164500,325990080,15370,15370,15370,15370,0
20241128,164400,325990080,15370,15370,15370,15370,0
20241128,164300,325990080,15370,15370,15370,15370,0
20241128,164200,325990080,15370,15370,15370,15370,0
20241128,164100,325990080,15370,15370,15370,15370,0
20241128,164000,325990080,15370,15370,15370,15370,0
20241128,163900,325990080,15370,15370,15370,15370,0
20241128,163800,325990080,15370,15370,15370,15370,0
20241128,163700,325990080,15370,15370,15370,15370,0
20241128,163600,325990080,15370,15370,15370,15370,0
20241128,163500,325990080,15370,15370,15370,15370,0
20241128,163400,325990080,15370,15370,15370,15370,0
20241128,163300,325990080,15370,15370,15370,15370,0
20241128,163200,325990080,15370,15370,15370,15370,0
20241128,163100,325990080,15370,15370,15370,15370,0
20241128,163000,325990080,15370,15370,15370,15370,0
20241128,162900,325990080,15370,15370,15370,15370,0
20241128,162800,325990080,15370,15370,15370,15370,0
20241128,162700,325990080,15370,15370,15370,15370,0
20241128,162600,325990080,15370,15370,15370,15370,0
20241128,162500,325990080,15370,15370,15370,15370,0
20241128,162400,325990080,15370,15370,15370,15370,0
20241128,162300,325990080,15370,15370,15370,15370,0
20241128,162200,325990080,15370,15370,15370,15370,0
20241128,162100,325990080,15370,15370,15370,15370,0
20241128,162000,325990080,15370,15370,15370,15370,0
20241128,161900,325990080,15370,15370,15370,15370,2779
20241128,161800,325990080,15370,15370,15370,15370,0
20241128,161700,325990080,15370,15370,15370,15370,0
20241128,161600,325990080,15370,15370,15370,15370,0
20241128,161500,325990080,15370,15370,15370,15370,0
20241128,161400,325990080,15370,15370,15370,15370,0
20241128,161300,325990080,15370,15370,15370,15370,0
20241128,161200,325990080,15370,15370,15370,15370,0
20241128,161100,325990080,15370,15370,15370,15370,0
20241128,161000,325990080,15370,15370,15370,15370,0
20241128,160900,325990080,15370,15370,15370,15370,0
20241128,160800,325990080,15370,15370,15370,15370,0
20241128,160700,325990080,15370,15370,15370,15370,0
20241128,160600,325990080,15370,15370,15370,15370,0
20241128,160500,325990080,15370,15370,15370,15370,0
20241128,160400,325990080,15370,15370,15370,15370,0
20241128,160300,325990080,15370,15370,15370,15370,0
20241128,160200,325990080,15370,15370,15370,15370,0
20241128,160100,325990080,15370,15370,15370,15370,0
20241128,160000,325990080,15370,15370,15370,15370,0
20241128,155900,325990080,15370,15370,15370,15370,0
20241128,155800,325990080,15370,15370,15370,15370,0
20241128,155700,325990080,15370,15370,15370,15370,0
20241128,155600,325990080,15370,15370,15370,15370,0
20241128,155500,325990080,15370,15370,15370,15370,0
20241128,155400,325990080,15370,15370,15370,15370,0
20241128,155300,325990080,15370,15370,15370,15370,0
20241128,155200,325990080,15370,15370,15370,15370,0
20241128,155100,325990080,15370,15370,15370,15370,0
20241128,155000,325990080,15370,15370,15370,15370,0
20241128,154900,325990080,15370,15370,15370,15370,2779
20241128,154800,325990080,15370,15370,15370,15370,0
20241128,154700,325990080,15370,15370,15370,15370,0
20241128,154600,325990080,15370,15370,15370,15370,0
20241128,154500,325990080,15370,15370,15370,15370,0
20241128,154400,325990080,15370,15370,15370,15370,0
20241128,154300,325990080,15370,15370,15370,15370,0
20241128,154200,325990080,15370,15370,15370,15370,0
20241128,154100,325990080,15370,15370,15370,15370,0
20241128,154000,325990080,15370,15370,15370,15370,0
20241128,153900,325990080,15370,15370,15370,15370,0
20241128,153800,325990080,15370,15370,15370,15370,0
20241128,153700,325990080,15370,15370,15370,15370,0
20241128,153600,325990080,15370,15370,15370,15370,0
20241128,153500,325990080,15370,15370,15370,15370,0
20241128,153400,325990080,15370,15370,15370,15370,0
20241128,153300,325990080,15370,15370,15370,15370,0
20241128,153200,325990080,15370,15370,15370,15370,0
20241128,153100,325990080,15370,15370,15370,15370,0
20241128,153000,325990080,15370,15370,15370,15370,2779
20241128,152900,283276850,15300,15300,15300,15300,0
20241128,152800,283276850,15300,15300,15300,15300,0
20241128,152700,283276850,15300,15300,15300,15300,0
20241128,152600,283276850,15300,15300,15300,15300,0
20241128,152500,283276850,15300,15300,15300,15300,0
20241128,152400,283276850,15300,15300,15300,15300,0
20241128,152300,283276850,15300,15300,15300,15300,0
20241128,152200,283276850,15300,15300,15300,15300,0
20241128,152100,283276850,15300,15300,15300,15300,0
20241128,152000,283276850,15300,15300,15300,15300,0
20241128,151900,283276850,15300,15300,15300,15300,38
20241128,151800,282695450,15300,15300,15300,15300,136
20241128,151700,280614650,15300,15290,15300,15290,126
20241128,151600,278686900,15300,15310,15310,15290,470
20241128,151500,271495630,15320,15320,15320,15320,856
20241128,151400,258381710,15320,15320,15320,15320,10
20241128,151300,258228510,15320,15320,15320,15320,3
20241128,151200,258182550,15330,15330,15330,15330,111
20241128,151100,256480920,15330,15330,15330,15330,1
20241128,151000,256465590,15340,15340,15340,15340,200
20241128,150900,253397590,15340,15340,15340,15340,0
20241128,150800,253397590,15340,15340,15340,15340,0
20241128,150700,253397590,15340,15340,15340,15340,201
20241128,150600,250314250,15340,15340,15340,15340,0
20241128,150500,250314250,15340,15340,15340,15340,0
20241128,150400,250314250,15340,15340,15340,15340,5
20241128,150300,250237550,15340,15340,15340,15340,1
20241128,150200,250222210,15330,15330,15330,15330,0
20241128,150100,250222210,15330,15330,15330,15330,1
20241128,150000,250206880,15340,15330,15340,15330,2
20241128,145900,250176210,15340,15340,15340,15340,1
20241128,145800,250160870,15330,15330,15330,15330,0
20241128,145700,250160870,15330,15330,15330,15330,1
20241128,145600,250145540,15330,15330,15330,15330,7
20241128,145500,250038230,15330,15330,15330,15330,0
20241128,145400,250038230,15330,15330,15330,15330,0
20241128,145300,250038230,15330,15330,15330,15330,110
20241128,145200,248351930,15330,15330,15330,15330,0
20241128,145100,248351930,15330,15330,15330,15330,0
20241128,145000,248351930,15330,15330,15330,15330,0
20241128,144900,248351930,15330,15330,15330,15330,1
20241128,144800,248336600,15330,15330,15330,15330,31
20241128,144700,247861370,15340,15340,15340,15340,0
20241128,144600,247861370,15340,15340,15340,15340,0
20241128,144500,247861370,15340,15340,15340,15340,0
20241128,144400,247861370,15340,15340,15340,15340,0
20241128,144300,247861370,15340,15340,15340,15340,0
20241128,144200,247861370,15340,15340,15340,15340,0
20241128,144100,247861370,15340,15340,15340,15340,21
20241128,144000,247539230,15340,15340,15340,15340,10
20241128,143900,247385830,15350,15350,15350,15350,1
20241128,143800,247370480,15340,15340,15340,15340,70
20241128,143700,246296680,15330,15330,15330,15330,0
20241128,143600,246296680,15330,15330,15330,15330,71
20241128,143500,245208250,15330,15330,15330,15330,51
20241128,143400,244426420,15330,15330,15330,15330,5
20241128,143300,244349770,15330,15330,15330,15330,0
20241128,143200,244349770,15330,15330,15330,15330,2
20241128,143100,244319110,15330,15330,15330,15330,0
20241128,143000,244319110,15330,15330,15330,15330,0
20241128,142900,244319110,15330,15330,15330,15330,44
20241128,142800,243644590,15330,15330,15330,15330,0
20241128,142700,243644590,15330,15330,15330,15330,5
20241128,142600,243567940,15330,15330,15330,15330,0
20241128,142500,243567940,15330,15330,15330,15330,0
20241128,142400,243567940,15330,15330,15330,15330,0
20241128,142300,243567940,15330,15330,15330,15330,0
20241128,142200,243567940,15330,15330,15330,15330,0
20241128,142100,243567940,15330,15330,15330,15330,68
20241128,142000,242525500,15340,15340,15340,15340,0
20241128,141900,242525500,15340,15340,15340,15340,0
20241128,141800,242525500,15340,15340,15340,15340,0
20241128,141700,242525500,15340,15340,15340,15340,0
20241128,141600,242525500,15340,15340,15340,15340,0
20241128,141500,242525500,15340,15340,15340,15340,0
20241128,141400,242525500,15340,15340,15340,15340,1
20241128,141300,242510160,15330,15330,15330,15330,0
20241128,141200,242510160,15330,15310,15330,15310,922
20241128,141100,228381850,15310,15310,15310,15310,0
20241128,141000,228381850,15310,15310,15310,15310,0
20241128,140900,228381850,15310,15310,15310,15310,1
20241128,140800,228366540,15300,15300,15300,15300,0
20241128,140700,228366540,15300,15300,15300,15300,0
20241128,140600,228366540,15300,15300,15300,15300,0
20241128,140500,228366540,15300,15300,15300,15300,0
20241128,140400,228366540,15300,15300,15300,15300,0
20241128,140300,228366540,15300,15300,15300,15300,1
20241128,140200,228351240,15300,15300,15300,15300,35
20241128,140100,227815740,15300,15300,15300,15300,20
20241128,140000,227509740,15300,15300,15300,15300,31
20241128,135900,227035440,15300,15300,15300,15300,2
20241128,135800,227004840,15300,15300,15300,15300,0
20241128,135700,227004840,15300,15300,15300,15300,0
20241128,135600,227004840,15300,15300,15300,15300,16
20241128,135500,226760040,15300,15300,15300,15300,1
20241128,135400,226744740,15300,15300,15300,15300,0
20241128,135300,226744740,15300,15300,15300,15300,0
20241128,135200,226744740,15300,15300,15300,15300,0
20241128,135100,226744740,15300,15300,15300,15300,0
20241128,135000,226744740,15300,15300,15300,15300,350
20241128,134900,221389740,15290,15290,15290,15290,30
20241128,134800,220931040,15290,15290,15290,15290,0
20241128,134700,220931040,15290,15290,15290,15290,0
20241128,134600,220931040,15290,15290,15290,15290,0
20241128,134500,220931040,15290,15290,15290,15290,22
20241128,134400,220594660,15290,15290,15290,15290,0
20241128,134300,220594660,15290,15290,15290,15290,0
20241128,134200,220594660,15290,15290,15290,15290,0
20241128,134100,220594660,15290,15290,15290,15290,0
20241128,134000,220594660,15290,15290,15290,15290,25
20241128,133900,220212410,15290,15290,15290,15290,0
20241128,133800,220212410,15290,15290,15290,15290,0
20241128,133700,220212410,15290,15290,15290,15290,0
20241128,133600,220212410,15290,15290,15290,15290,0
20241128,133500,220212410,15290,15290,15290,15290,0
20241128,133400,220212410,15290,15290,15290,15290,0
20241128,133300,220212410,15290,15290,15290,15290,0
20241128,133200,220212410,15290,15290,15290,15290,0
20241128,133100,220212410,15290,15290,15290,15290,0
20241128,133000,220212410,15290,15290,15290,15290,0
20241128,132900,220212410,15290,15290,15290,15290,0
20241128,132800,220212410,15290,15290,15290,15290,0
20241128,132700,220212410,15290,15290,15290,15290,0
20241128,132600,220212410,15290,15290,15290,15290,0
20241128,132500,220212410,15290,15290,15290,15290,0
20241128,132400,220212410,15290,15290,15290,15290,0
20241128,132300,220212410,15290,15290,15290,15290,0
20241128,132200,220212410,15290,15290,15290,15290,0
20241128,132100,220212410,15290,15290,15290,15290,0
20241128,132000,220212410,15290,15290,15290,15290,0
20241128,131900,220212410,15290,15290,15290,15290,0
20241128,131800,220212410,15290,15290,15290,15290,2
20241128,131700,220181830,15290,15290,15290,15290,0
20241128,131600,220181830,15290,15290,15290,15290,1
20241128,131500,220166540,15290,15290,15290,15290,0
20241128,131400,220166540,15290,15290,15290,15290,0
20241128,131300,220166540,15290,15300,15300,15290,300
20241128,131200,215579020,15310,15310,15310,15310,0
20241128,131100,215579020,15310,15310,15310,15310,0
20241128,131000,215579020,15310,15310,15310,15310,0
20241128,130900,215579020,15310,15310,15310,15310,11
20241128,130800,215410610,15310,15310,15310,15310,10
20241128,130700,215257510,15310,15310,15310,15310,0
20241128,130600,215257510,15310,15310,15310,15310,0
20241128,130500,215257510,15310,15310,15310,15310,1
20241128,130400,215242200,15310,15310,15310,15310,0
20241128,130300,215242200,15310,15310,15310,15310,0
20241128,130200,215242200,15310,15310,15310,15310,0
20241128,130100,215242200,15310,15310,15310,15310,2
20241128,130000,215211580,15320,15310,15320,15310,37
20241128,125900,214644750,15310,15310,15310,15310,0
20241128,125800,214644750,15310,15310,15310,15310,0
20241128,125700,214644750,15310,15310,15310,15310,0
20241128,125600,214644750,15310,15310,15310,15310,0
20241128,125500,214644750,15310,15310,15310,15310,3
20241128,125400,214598820,15310,15310,15310,15310,16
20241128,125300,214353860,15310,15310,15310,15310,100
20241128,125200,212822860,15300,15300,15300,15300,48
20241128,125100,212088460,15310,15310,15310,15310,0
20241128,125000,212088460,15310,15310,15310,15310,0
20241128,124900,212088460,15310,15310,15310,15310,0
20241128,124800,212088460,15310,15310,15310,15310,0
20241128,124700,212088460,15310,15310,15310,15310,5
20241128,124600,212011910,15310,15310,15310,15310,0
20241128,124500,212011910,15310,15310,15310,15310,1
20241128,124400,211996600,15270,15270,15270,15270,0
20241128,124300,211996600,15270,15270,15270,15270,25
20241128,124200,211614850,15310,15310,15310,15310,0
20241128,124100,211614850,15310,15310,15310,15310,0
20241128,124000,211614850,15310,15310,15310,15310,0
20241128,123900,211614850,15310,15300,15310,15300,142
20241128,123800,209442160,15310,15310,15310,15310,0
20241128,123700,209442160,15310,15310,15310,15310,110
20241128,123600,207758060,15300,15300,15300,15300,0
20241128,123500,207758060,15300,15300,15300,15300,216
20241128,123400,204453260,15300,15300,15300,15300,0
20241128,123300,204453260,15300,15300,15300,15300,0
20241128,123200,204453260,15300,15300,15300,15300,0
20241128,123100,204453260,15300,15300,15300,15300,0
20241128,123000,204453260,15300,15300,15300,15300,1
20241128,122900,204437960,15300,15300,15300,15300,0
20241128,122800,204437960,15300,15290,15300,15290,51
20241128,122700,203657930,15270,15270,15270,15270,0
20241128,122600,203657930,15270,15270,15270,15270,0
20241128,122500,203657930,15270,15270,15270,15270,0
20241128,122400,203657930,15270,15270,15270,15270,0
20241128,122300,203657930,15270,15270,15270,15270,9
20241128,122200,203520500,15270,15280,15280,15270,100
20241128,122100,201993270,15300,15300,15300,15300,1
20241128,122000,201977970,15300,15300,15300,15300,20
20241128,121900,201671970,15300,15290,15300,15290,33
20241128,121800,201167380,15300,15300,15300,15300,0
20241128,121700,201167380,15300,15300,15300,15300,0
20241128,121600,201167380,15300,15300,15300,15300,1
20241128,121500,201152080,15300,15300,15300,15300,5
20241128,121400,201075580,15300,15300,15300,15300,0
20241128,121300,201075580,15300,15300,15300,15300,0
20241128,121200,201075580,15300,15300,15300,15300,74
20241128,121100,199943380,15290,15290,15290,15290,16
20241128,121000,199698740,15270,15270,15270,15270,21
20241128,120900,199378070,15270,15270,15270,15270,3
20241128,120800,199332260,15260,15260,15260,15260,0
20241128,120700,199332260,15260,15260,15260,15260,0
20241128,120600,199332260,15260,15260,15260,15260,0
20241128,120500,199332260,15260,15260,15260,15260,9
20241128,120400,199194920,15270,15270,15270,15270,0
20241128,120300,199194920,15270,15270,15270,15270,0
20241128,120200,199194920,15270,15280,15280,15270,13
20241128,120100,198996390,15280,15280,15280,15280,0
20241128,120000,198996390,15280,15280,15280,15280,0
20241128,115900,198996390,15280,15280,15280,15280,10
20241128,115800,198843590,15290,15290,15290,15290,0
20241128,115700,198843590,15290,15290,15290,15290,10
20241128,115600,198690690,15300,15300,15300,15300,0
20241128,115500,198690690,15300,15300,15300,15300,89
20241128,115400,197328990,15300,15300,15300,15300,145
20241128,115300,195110490,15300,15300,15300,15300,0
20241128,115200,195110490,15300,15300,15300,15300,0
20241128,115100,195110490,15300,15300,15300,15300,0
20241128,115000,195110490,15300,15300,15300,15300,0
20241128,114900,195110490,15300,15300,15300,15300,0
20241128,114800,195110490,15300,15300,15300,15300,0
20241128,114700,195110490,15300,15300,15300,15300,0
20241128,114600,195110490,15300,15290,15300,15290,83
20241128,114500,193840920,15280,15280,15280,15280,0
20241128,114400,193840920,15280,15280,15280,15280,189
20241128,114300,190953000,15270,15260,15270,15260,22
20241128,114200,190617070,15260,15260,15260,15250,251
20241128,114100,186787010,15260,15260,15260,15260,0
20241128,114000,186787010,15260,15260,15260,15260,66
20241128,113900,185779850,15250,15250,15250,15250,0
20241128,113800,185779850,15250,15250,15250,15250,398
20241128,113700,179710350,15250,15250,15250,15250,12
20241128,113600,179527350,15250,15250,15250,15250,0
20241128,113500,179527350,15250,15250,15250,15250,65
20241128,113400,178536100,15260,15260,15260,15260,0
20241128,113300,178536100,15260,15260,15260,15260,0
20241128,113200,178536100,15260,15260,15260,15260,56
20241128,113100,177681540,15270,15260,15270,15260,60
20241128,113000,176765920,15250,15260,15260,15250,53
20241128,112900,175957340,15260,15260,15260,15260,0
20241128,112800,175957340,15260,15260,15260,15260,21
20241128,112700,175636880,15260,15260,15260,15260,2
20241128,112600,175606360,15260,15260,15260,15260,0
20241128,112500,175606360,15260,15260,15260,15260,0
20241128,112400,175606360,15260,15260,15260,15260,0
20241128,112300,175606360,15260,15270,15270,15260,3
20241128,112200,175560570,15270,15270,15270,15270,1
20241128,112100,175545300,15270,15270,15270,15270,0
20241128,112000,175545300,15270,15260,15270,15260,97
20241128,111900,174064590,15250,15250,15250,15250,0
20241128,111800,174064590,15250,15250,15250,15250,0
20241128,111700,174064590,15250,15270,15270,15250,55
20241128,111600,173225340,15270,15260,15270,15260,9
20241128,111500,173087970,15260,15260,15260,15260,175
20241128,111400,170417470,15260,15260,15260,15260,709
20241128,111300,159598130,15260,15260,15260,15260,0
20241128,111200,159598130,15260,15260,15260,15260,75
20241128,111100,158453630,15260,15260,15260,15260,124
20241128,111000,156561390,15250,15260,15260,15250,198
20241128,110900,153540890,15260,15260,15260,15260,0
20241128,110800,153540890,15260,15260,15260,15260,10
20241128,110700,153388290,15260,15260,15260,15260,2118
20241128,110600,121067610,15260,15260,15260,15260,0
20241128,110500,121067610,15260,15260,15260,15260,850
20241128,110400,108096610,15260,15260,15260,15260,0
20241128,110300,108096610,15260,15260,15260,15260,0
20241128,110200,108096610,15260,15260,15260,15260,0
20241128,110100,108096610,15260,15260,15260,15260,0
20241128,110000,108096610,15260,15260,15260,15260,100
20241128,105900,106570610,15250,15250,15250,15250,0
20241128,105800,106570610,15250,15250,15250,15250,0
20241128,105700,106570610,15250,15250,15250,15250,0
20241128,105600,106570610,15250,15250,15250,15250,0
20241128,105500,106570610,15250,15250,15250,15250,50
20241128,105400,105808110,15250,15250,15250,15250,0
20241128,105300,105808110,15250,15250,15250,15250,0
20241128,105200,105808110,15250,15250,15250,15250,0
20241128,105100,105808110,15250,15250,15250,15250,0
20241128,105000,105808110,15250,15250,15250,15250,0
20241128,104900,105808110,15250,15250,15250,15250,0
20241128,104800,105808110,15250,15250,15250,15250,0
20241128,104700,105808110,15250,15250,15250,15250,0
20241128,104600,105808110,15250,15250,15250,15250,0
20241128,104500,105808110,15250,15250,15250,15250,0
20241128,104400,105808110,15250,15250,15250,15250,0
20241128,104300,105808110,15250,15250,15250,15250,0
20241128,104200,105808110,15250,15250,15250,15250,1
20241128,104100,105792860,15260,15260,15260,15260,0
20241128,104000,105792860,15260,15260,15260,15260,0
20241128,103900,105792860,15260,15260,15260,15260,1
20241128,103800,105777600,15260,15260,15260,15260,10
20241128,103700,105625000,15240,15240,15240,15240,0
20241128,103600,105625000,15240,15240,15240,15240,45
20241128,103500,104939200,15240,15240,15240,15240,100
20241128,103400,103415200,15240,15240,15240,15240,0
20241128,103300,103415200,15240,15250,15250,15240,400
20241128,103200,97318350,15250,15250,15250,15250,0
20241128,103100,97318350,15250,15250,15250,15250,0
20241128,103000,97318350,15250,15250,15250,15250,15
20241128,102900,97089600,15260,15260,15260,15260,1
20241128,102800,97074340,15260,15260,15260,15260,0
20241128,102700,97074340,15260,15260,15260,15260,0
20241128,102600,97074340,15260,15240,15260,15240,133
20241128,102500,95045420,15240,15240,15240,15240,3
20241128,102400,94999700,15240,15240,15240,15240,10
20241128,102300,94847300,15230,15230,15230,15230,870
20241128,102200,81597200,15240,15240,15240,15240,305
20241128,102100,76949000,15240,15240,15240,15240,446
20241128,102000,70151960,15250,15250,15250,15250,0
20241128,101900,70151960,15250,15250,15250,15250,0
20241128,101800,70151960,15250,15250,15250,15250,20
20241128,101700,69846960,15250,15250,15250,15250,3
20241128,101600,69801210,15260,15260,15260,15260,0
20241128,101500,69801210,15260,15260,15260,15260,3
20241128,101400,69755430,15260,15260,15260,15260,6
20241128,101300,69663870,15260,15260,15260,15260,0
20241128,101200,69663870,15260,15260,15260,15260,11
20241128,101100,69496010,15260,15250,15260,15250,51
20241128,101000,68717760,15240,15250,15250,15240,1000
20241128,100900,53477640,15250,15250,15250,15250,0
20241128,100800,53477640,15250,15250,15250,15250,32
20241128,100700,52989640,15260,15260,15260,15260,34
20241128,100600,52470800,15250,15250,15250,15250,0
20241128,100500,52470800,15250,15250,15250,15250,0
20241128,100400,52470800,15250,15260,15260,15250,300
20241128,100300,47895550,15280,15280,15280,15280,0
20241128,100200,47895550,15280,15280,15280,15280,0
20241128,100100,47895550,15280,15280,15280,15280,1
20241128,100000,47880270,15280,15260,15280,15260,102
20241128,095900,46323090,15250,15250,15250,15250,0
20241128,095800,46323090,15250,15250,15250,15250,0
20241128,095700,46323090,15250,15250,15250,15250,0
20241128,095600,46323090,15250,15250,15250,15250,128
20241128,095500,44371090,15260,15260,15260,15260,0
20241128,095400,44371090,15260,15260,15260,15260,72
20241128,095300,43272370,15250,15250,15250,15250,200
20241128,095200,40222370,15250,15250,15250,15250,30
20241128,095100,39764870,15260,15260,15260,15260,1
20241128,095000,39749610,15260,15260,15260,15260,1
20241128,094900,39734350,15260,15260,15260,15260,0
20241128,094800,39734350,15260,15260,15260,15260,5
20241128,094700,39658050,15260,15260,15260,15260,79
20241128,094600,38452510,15260,15260,15260,15260,22
20241128,094500,38116790,15260,15260,15260,15260,20
20241128,094400,37811590,15260,15280,15280,15260,105
20241128,094300,36208590,15280,15280,15280,15280,1
20241128,094200,36193310,15290,15290,15290,15290,0
20241128,094100,36193310,15290,15290,15290,15290,0
20241128,094000,36193310,15290,15290,15290,15290,15
20241128,093900,35963960,15290,15290,15290,15290,2
20241128,093800,35933380,15260,15260,15260,15260,0
20241128,093700,35933380,15260,15260,15260,15260,2
20241128,093600,35902860,15260,15260,15260,15260,1
20241128,093500,35887600,15300,15300,15300,15300,65
20241128,093400,34893100,15300,15270,15300,15270,50
20241128,093300,34128730,15300,15300,15300,15300,8
20241128,093200,34006330,15300,15300,15300,15300,7
20241128,093100,33899230,15310,15310,15310,15310,1
20241128,093000,33883920,15310,15310,15310,15310,1
20241128,092900,33868610,15310,15310,15310,15310,0
20241128,092800,33868610,15310,15310,15310,15310,0
20241128,092700,33868610,15310,15310,15310,15310,0
20241128,092600,33868610,15310,15300,15310,15300,242
20241128,092500,30165590,15320,15320,15320,15320,0
20241128,092400,30165590,15320,15320,15320,15320,0
20241128,092300,30165590,15320,15320,15320,15320,0
20241128,092200,30165590,15320,15310,15320,15310,2
20241128,092100,30134960,15310,15310,15310,15310,3
20241128,092000,30089030,15320,15320,15320,15320,1
20241128,091900,30073710,15330,15330,15330,15330,0
20241128,091800,30073710,15330,15300,15330,15300,392
20241128,091700,24064380,15300,15300,15300,15300,499
20241128,091600,16429680,15320,15320,15320,15320,136
20241128,091500,14346160,15320,15320,15320,15320,23
20241128,091400,13993800,15320,15320,15320,15320,1
20241128,091300,13978480,15320,15320,15320,15320,2
20241128,091200,13947840,15320,15320,15320,15320,45
20241128,091100,13258440,15320,15310,15320,15310,248
20241128,091000,9459890,15290,15270,15290,15270,533
20241128,090900,1311420,15270,15270,15270,15270,1
20241128,090800,1296150,15290,15290,15290,15290,11
20241128,090700,1127960,15300,15300,15300,15300,0
20241128,090600,1127960,15300,15300,15300,15300,0
20241128,090500,1127960,15300,15300,15300,15300,2
20241128,090400,1097360,15320,15320,15320,15320,0
20241128,090300,1097360,15320,15240,15320,15240,57
20241128,090200,228600,15240,15240,15240,15240,0
20241128,090100,228600,15240,15240,15240,15240,1
20241128,090000,213360,15240,15240,15240,15240,14