KissMeData/072020/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,195200,116532630,10050,10050,10050,10050,121
20241128,195100,116532630,10050,10050,10050,10050,0
20241128,195000,116532630,10050,10050,10050,10050,0
20241128,194900,116532630,10050,10050,10050,10050,0
20241128,194800,116532630,10050,10050,10050,10050,0
20241128,194700,116532630,10050,10050,10050,10050,0
20241128,194600,116532630,10050,10050,10050,10050,0
20241128,194500,116532630,10050,10050,10050,10050,0
20241128,194400,116532630,10050,10050,10050,10050,0
20241128,194300,116532630,10050,10050,10050,10050,0
20241128,194200,116532630,10050,10050,10050,10050,0
20241128,194100,116532630,10050,10050,10050,10050,0
20241128,194000,116532630,10050,10050,10050,10050,0
20241128,193900,116532630,10050,10050,10050,10050,0
20241128,193800,116532630,10050,10050,10050,10050,0
20241128,193700,116532630,10050,10050,10050,10050,0
20241128,193600,116532630,10050,10050,10050,10050,0
20241128,193500,116532630,10050,10050,10050,10050,0
20241128,193400,116532630,10050,10050,10050,10050,0
20241128,193300,116532630,10050,10050,10050,10050,0
20241128,193200,116532630,10050,10050,10050,10050,0
20241128,193100,116532630,10050,10050,10050,10050,0
20241128,193000,116532630,10050,10050,10050,10050,0
20241128,192900,116532630,10050,10050,10050,10050,0
20241128,192800,116532630,10050,10050,10050,10050,0
20241128,192700,116532630,10050,10050,10050,10050,0
20241128,192600,116532630,10050,10050,10050,10050,0
20241128,192500,116532630,10050,10050,10050,10050,0
20241128,192400,116532630,10050,10050,10050,10050,0
20241128,192300,116532630,10050,10050,10050,10050,0
20241128,192200,116532630,10050,10050,10050,10050,121
20241128,192100,116532630,10050,10050,10050,10050,0
20241128,192000,116532630,10050,10050,10050,10050,0
20241128,191900,116532630,10050,10050,10050,10050,0
20241128,191800,116532630,10050,10050,10050,10050,0
20241128,191700,116532630,10050,10050,10050,10050,0
20241128,191600,116532630,10050,10050,10050,10050,0
20241128,191500,116532630,10050,10050,10050,10050,0
20241128,191400,116532630,10050,10050,10050,10050,0
20241128,191300,116532630,10050,10050,10050,10050,0
20241128,191200,116532630,10050,10050,10050,10050,0
20241128,191100,116532630,10050,10050,10050,10050,0
20241128,191000,116532630,10050,10050,10050,10050,0
20241128,190900,116532630,10050,10050,10050,10050,0
20241128,190800,116532630,10050,10050,10050,10050,0
20241128,190700,116532630,10050,10050,10050,10050,0
20241128,190600,116532630,10050,10050,10050,10050,0
20241128,190500,116532630,10050,10050,10050,10050,0
20241128,190400,116532630,10050,10050,10050,10050,0
20241128,190300,116532630,10050,10050,10050,10050,0
20241128,190200,116532630,10050,10050,10050,10050,0
20241128,190100,116532630,10050,10050,10050,10050,0
20241128,190000,116532630,10050,10050,10050,10050,0
20241128,185900,116532630,10050,10050,10050,10050,0
20241128,185800,116532630,10050,10050,10050,10050,0
20241128,185700,116532630,10050,10050,10050,10050,0
20241128,185600,116532630,10050,10050,10050,10050,0
20241128,185500,116532630,10050,10050,10050,10050,0
20241128,185400,116532630,10050,10050,10050,10050,0
20241128,185300,116532630,10050,10050,10050,10050,0
20241128,185200,116532630,10050,10050,10050,10050,121
20241128,185100,116532630,10050,10050,10050,10050,0
20241128,185000,116532630,10050,10050,10050,10050,0
20241128,184900,116532630,10050,10050,10050,10050,0
20241128,184800,116532630,10050,10050,10050,10050,0
20241128,184700,116532630,10050,10050,10050,10050,0
20241128,184600,116532630,10050,10050,10050,10050,0
20241128,184500,116532630,10050,10050,10050,10050,0
20241128,184400,116532630,10050,10050,10050,10050,0
20241128,184300,116532630,10050,10050,10050,10050,0
20241128,184200,116532630,10050,10050,10050,10050,0
20241128,184100,116532630,10050,10050,10050,10050,0
20241128,184000,116532630,10050,10050,10050,10050,0
20241128,183900,116532630,10050,10050,10050,10050,0
20241128,183800,116532630,10050,10050,10050,10050,0
20241128,183700,116532630,10050,10050,10050,10050,0
20241128,183600,116532630,10050,10050,10050,10050,0
20241128,183500,116532630,10050,10050,10050,10050,0
20241128,183400,116532630,10050,10050,10050,10050,0
20241128,183300,116532630,10050,10050,10050,10050,0
20241128,183200,116532630,10050,10050,10050,10050,0
20241128,183100,116532630,10050,10050,10050,10050,0
20241128,183000,116532630,10050,10050,10050,10050,0
20241128,182900,116532630,10050,10050,10050,10050,0
20241128,182800,116532630,10050,10050,10050,10050,0
20241128,182700,116532630,10050,10050,10050,10050,0
20241128,182600,116532630,10050,10050,10050,10050,0
20241128,182500,116532630,10050,10050,10050,10050,0
20241128,182400,116532630,10050,10050,10050,10050,0
20241128,182300,116532630,10050,10050,10050,10050,0
20241128,182200,116532630,10050,10050,10050,10050,121
20241128,182100,116532630,10050,10050,10050,10050,0
20241128,182000,116532630,10050,10050,10050,10050,0
20241128,181900,116532630,10050,10050,10050,10050,0
20241128,181800,116532630,10050,10050,10050,10050,0
20241128,181700,116532630,10050,10050,10050,10050,0
20241128,181600,116532630,10050,10050,10050,10050,0
20241128,181500,116532630,10050,10050,10050,10050,0
20241128,181400,116532630,10050,10050,10050,10050,0
20241128,181300,116532630,10050,10050,10050,10050,0
20241128,181200,116532630,10050,10050,10050,10050,0
20241128,181100,116532630,10050,10050,10050,10050,0
20241128,181000,116532630,10050,10050,10050,10050,0
20241128,180900,116532630,10050,10050,10050,10050,0
20241128,180800,116532630,10050,10050,10050,10050,0
20241128,180700,116532630,10050,10050,10050,10050,0
20241128,180600,116532630,10050,10050,10050,10050,0
20241128,180500,116532630,10050,10050,10050,10050,0
20241128,180400,116532630,10050,10050,10050,10050,0
20241128,180300,116532630,10050,10050,10050,10050,0
20241128,180200,116532630,10050,10050,10050,10050,0
20241128,180100,116532630,10050,10050,10050,10050,0
20241128,180000,116532630,10050,10050,10050,10050,0
20241128,175900,116532630,10050,10050,10050,10050,0
20241128,175800,116532630,10050,10050,10050,10050,0
20241128,175700,116532630,10050,10050,10050,10050,0
20241128,175600,116532630,10050,10050,10050,10050,0
20241128,175500,116532630,10050,10050,10050,10050,0
20241128,175400,116532630,10050,10050,10050,10050,0
20241128,175300,116532630,10050,10050,10050,10050,0
20241128,175200,116532630,10050,10050,10050,10050,121
20241128,175100,116532630,10050,10050,10050,10050,0
20241128,175000,116532630,10050,10050,10050,10050,0
20241128,174900,116532630,10050,10050,10050,10050,0
20241128,174800,116532630,10050,10050,10050,10050,0
20241128,174700,116532630,10050,10050,10050,10050,0
20241128,174600,116532630,10050,10050,10050,10050,0
20241128,174500,116532630,10050,10050,10050,10050,0
20241128,174400,116532630,10050,10050,10050,10050,0
20241128,174300,116532630,10050,10050,10050,10050,0
20241128,174200,116532630,10050,10050,10050,10050,0
20241128,174100,116532630,10050,10050,10050,10050,0
20241128,174000,116532630,10050,10050,10050,10050,0
20241128,173900,116532630,10050,10050,10050,10050,0
20241128,173800,116532630,10050,10050,10050,10050,0
20241128,173700,116532630,10050,10050,10050,10050,0
20241128,173600,116532630,10050,10050,10050,10050,0
20241128,173500,116532630,10050,10050,10050,10050,0
20241128,173400,116532630,10050,10050,10050,10050,0
20241128,173300,116532630,10050,10050,10050,10050,0
20241128,173200,116532630,10050,10050,10050,10050,0
20241128,173100,116532630,10050,10050,10050,10050,0
20241128,173000,116532630,10050,10050,10050,10050,0
20241128,172900,116532630,10050,10050,10050,10050,0
20241128,172800,116532630,10050,10050,10050,10050,0
20241128,172700,116532630,10050,10050,10050,10050,0
20241128,172600,116532630,10050,10050,10050,10050,0
20241128,172500,116532630,10050,10050,10050,10050,0
20241128,172400,116532630,10050,10050,10050,10050,0
20241128,172300,116532630,10050,10050,10050,10050,0
20241128,172200,116532630,10050,10050,10050,10050,121
20241128,172100,116532630,10050,10050,10050,10050,0
20241128,172000,116532630,10050,10050,10050,10050,0
20241128,171900,116532630,10050,10050,10050,10050,0
20241128,171800,116532630,10050,10050,10050,10050,0
20241128,171700,116532630,10050,10050,10050,10050,0
20241128,171600,116532630,10050,10050,10050,10050,0
20241128,171500,116532630,10050,10050,10050,10050,0
20241128,171400,116532630,10050,10050,10050,10050,0
20241128,171300,116532630,10050,10050,10050,10050,0
20241128,171200,116532630,10050,10050,10050,10050,0
20241128,171100,116532630,10050,10050,10050,10050,0
20241128,171000,116532630,10050,10050,10050,10050,0
20241128,170900,116532630,10050,10050,10050,10050,0
20241128,170800,116532630,10050,10050,10050,10050,0
20241128,170700,116532630,10050,10050,10050,10050,0
20241128,170600,116532630,10050,10050,10050,10050,0
20241128,170500,116532630,10050,10050,10050,10050,0
20241128,170400,116532630,10050,10050,10050,10050,0
20241128,170300,116532630,10050,10050,10050,10050,0
20241128,170200,116532630,10050,10050,10050,10050,0
20241128,170100,116532630,10050,10050,10050,10050,0
20241128,170000,116532630,10050,10050,10050,10050,0
20241128,165900,116532630,10050,10050,10050,10050,0
20241128,165800,116532630,10050,10050,10050,10050,0
20241128,165700,116532630,10050,10050,10050,10050,0
20241128,165600,116532630,10050,10050,10050,10050,0
20241128,165500,116532630,10050,10050,10050,10050,0
20241128,165400,116532630,10050,10050,10050,10050,0
20241128,165300,116532630,10050,10050,10050,10050,0
20241128,165200,116532630,10050,10050,10050,10050,121
20241128,165100,116532630,10050,10050,10050,10050,0
20241128,165000,116532630,10050,10050,10050,10050,0
20241128,164900,116532630,10050,10050,10050,10050,0
20241128,164800,116532630,10050,10050,10050,10050,0
20241128,164700,116532630,10050,10050,10050,10050,0
20241128,164600,116532630,10050,10050,10050,10050,0
20241128,164500,116532630,10050,10050,10050,10050,0
20241128,164400,116532630,10050,10050,10050,10050,0
20241128,164300,116532630,10050,10050,10050,10050,0
20241128,164200,116532630,10050,10050,10050,10050,0
20241128,164100,116532630,10050,10050,10050,10050,0
20241128,164000,116532630,10050,10050,10050,10050,0
20241128,163900,116532630,10050,10050,10050,10050,0
20241128,163800,116532630,10050,10050,10050,10050,0
20241128,163700,116532630,10050,10050,10050,10050,0
20241128,163600,116532630,10050,10050,10050,10050,0
20241128,163500,116532630,10050,10050,10050,10050,0
20241128,163400,116532630,10050,10050,10050,10050,0
20241128,163300,116532630,10050,10050,10050,10050,0
20241128,163200,116532630,10050,10050,10050,10050,0
20241128,163100,116532630,10050,10050,10050,10050,0
20241128,163000,116532630,10050,10050,10050,10050,0
20241128,162900,116532630,10050,10050,10050,10050,0
20241128,162800,116532630,10050,10050,10050,10050,0
20241128,162700,116532630,10050,10050,10050,10050,0
20241128,162600,116532630,10050,10050,10050,10050,0
20241128,162500,116532630,10050,10050,10050,10050,0
20241128,162400,116532630,10050,10050,10050,10050,0
20241128,162300,116532630,10050,10050,10050,10050,0
20241128,162200,116532630,10050,10050,10050,10050,121
20241128,162100,116532630,10050,10050,10050,10050,0
20241128,162000,116532630,10050,10050,10050,10050,0
20241128,161900,116532630,10050,10050,10050,10050,0
20241128,161800,116532630,10050,10050,10050,10050,0
20241128,161700,116532630,10050,10050,10050,10050,0
20241128,161600,116532630,10050,10050,10050,10050,0
20241128,161500,116532630,10050,10050,10050,10050,0
20241128,161400,116532630,10050,10050,10050,10050,0
20241128,161300,116532630,10050,10050,10050,10050,0
20241128,161200,116532630,10050,10050,10050,10050,0
20241128,161100,116532630,10050,10050,10050,10050,0
20241128,161000,116532630,10050,10050,10050,10050,0
20241128,160900,116532630,10050,10050,10050,10050,0
20241128,160800,116532630,10050,10050,10050,10050,0
20241128,160700,116532630,10050,10050,10050,10050,0
20241128,160600,116532630,10050,10050,10050,10050,0
20241128,160500,116532630,10050,10050,10050,10050,0
20241128,160400,116532630,10050,10050,10050,10050,0
20241128,160300,116532630,10050,10050,10050,10050,0
20241128,160200,116532630,10050,10050,10050,10050,0
20241128,160100,116532630,10050,10050,10050,10050,0
20241128,160000,116532630,10050,10050,10050,10050,0
20241128,155900,116532630,10050,10050,10050,10050,0
20241128,155800,116532630,10050,10050,10050,10050,0
20241128,155700,116532630,10050,10050,10050,10050,0
20241128,155600,116532630,10050,10050,10050,10050,0
20241128,155500,116532630,10050,10050,10050,10050,0
20241128,155400,116532630,10050,10050,10050,10050,0
20241128,155300,116532630,10050,10050,10050,10050,0
20241128,155200,116532630,10050,10050,10050,10050,121
20241128,155100,116532630,10050,10050,10050,10050,0
20241128,155000,116532630,10050,10050,10050,10050,0
20241128,154900,116532630,10050,10050,10050,10050,0
20241128,154800,116532630,10050,10050,10050,10050,0
20241128,154700,116532630,10050,10050,10050,10050,0
20241128,154600,116532630,10050,10050,10050,10050,0
20241128,154500,116532630,10050,10050,10050,10050,0
20241128,154400,116532630,10050,10050,10050,10050,0
20241128,154300,116532630,10050,10050,10050,10050,0
20241128,154200,116532630,10050,10050,10050,10050,0
20241128,154100,116532630,10050,10050,10050,10050,0
20241128,154000,116532630,10050,10050,10050,10050,0
20241128,153900,116532630,10050,10050,10050,10050,0
20241128,153800,116532630,10050,10050,10050,10050,0
20241128,153700,116532630,10050,10050,10050,10050,0
20241128,153600,116532630,10050,10050,10050,10050,0
20241128,153500,116532630,10050,10050,10050,10050,0
20241128,153400,116532630,10050,10050,10050,10050,0
20241128,153300,116532630,10050,10050,10050,10050,0
20241128,153200,116532630,10050,10050,10050,10050,0
20241128,153100,116532630,10050,10050,10050,10050,0
20241128,153000,116532630,10050,10050,10050,10050,121
20241128,152900,115316580,10050,10050,10050,10050,0
20241128,152800,115316580,10050,10050,10050,10050,0
20241128,152700,115316580,10050,10050,10050,10050,0
20241128,152600,115316580,10050,10050,10050,10050,0
20241128,152500,115316580,10050,10050,10050,10050,0
20241128,152400,115316580,10050,10050,10050,10050,0
20241128,152300,115316580,10050,10050,10050,10050,0
20241128,152200,115316580,10050,10050,10050,10050,0
20241128,152100,115316580,10050,10050,10050,10050,0
20241128,152000,115316580,10050,10050,10050,10050,0
20241128,151900,115316580,10050,10030,10050,10020,89
20241128,151800,114424010,10040,10040,10040,10040,9
20241128,151700,114333650,10050,10050,10050,10050,11
20241128,151600,114223100,10040,10040,10040,10040,0
20241128,151500,114223100,10040,10030,10040,10030,23
20241128,151400,113992380,10030,10020,10030,10020,420
20241128,151300,109783970,10030,10030,10030,10030,1
20241128,151200,109773940,10020,10020,10020,10020,0
20241128,151100,109773940,10020,10020,10020,10020,0
20241128,151000,109773940,10020,10020,10020,10020,0
20241128,150900,109773940,10020,10020,10020,10020,290
20241128,150800,106868140,10030,10030,10030,10030,20
20241128,150700,106667540,10040,10040,10040,10040,0
20241128,150600,106667540,10040,10040,10040,10040,0
20241128,150500,106667540,10040,10040,10040,10040,0
20241128,150400,106667540,10040,10040,10040,10040,0
20241128,150300,106667540,10040,10040,10040,10040,0
20241128,150200,106667540,10040,10050,10050,10040,20
20241128,150100,106466640,10050,10050,10050,10050,0
20241128,150000,106466640,10050,10050,10050,10050,2
20241128,145900,106446540,10040,10040,10040,10040,0
20241128,145800,106446540,10040,10040,10040,10040,0
20241128,145700,106446540,10040,10040,10040,10040,0
20241128,145600,106446540,10040,10040,10040,10040,0
20241128,145500,106446540,10040,10040,10040,10040,0
20241128,145400,106446540,10040,10040,10040,10040,21
20241128,145300,106235700,10020,10020,10020,10020,0
20241128,145200,106235700,10020,10020,10020,10020,0
20241128,145100,106235700,10020,10030,10030,10020,150
20241128,145000,104732520,10030,10030,10030,10030,3
20241128,144900,104702430,10030,10030,10030,10030,2
20241128,144800,104682370,10030,10030,10030,10030,1
20241128,144700,104672340,10040,10040,10040,10040,1
20241128,144600,104662300,10040,10040,10040,10040,0
20241128,144500,104662300,10040,10040,10040,10040,0
20241128,144400,104662300,10040,10020,10050,10020,49
20241128,144300,104170670,10020,10020,10020,10020,0
20241128,144200,104170670,10020,10020,10020,10020,0
20241128,144100,104170670,10020,10020,10020,10020,0
20241128,144000,104170670,10020,10020,10020,10020,0
20241128,143900,104170670,10020,10020,10020,10020,0
20241128,143800,104170670,10020,10020,10020,10020,63
20241128,143700,103539410,10030,10030,10030,10030,37
20241128,143600,103168300,10030,10030,10030,10030,0
20241128,143500,103168300,10030,10030,10030,10030,0
20241128,143400,103168300,10030,10030,10030,10030,0
20241128,143300,103168300,10030,10030,10030,10030,0
20241128,143200,103168300,10030,10030,10030,10030,2
20241128,143100,103148240,10030,10040,10040,10030,11
20241128,143000,103037810,10030,10030,10030,10030,0
20241128,142900,103037810,10030,10030,10030,10030,0
20241128,142800,103037810,10030,10030,10030,10030,0
20241128,142700,103037810,10030,10030,10030,10030,0
20241128,142600,103037810,10030,10030,10030,10030,55
20241128,142500,102486160,10020,10020,10020,10020,1
20241128,142400,102476140,10020,10020,10020,10020,33
20241128,142300,102145480,10030,10030,10030,10030,82
20241128,142200,101323020,10030,10030,10030,10030,0
20241128,142100,101323020,10030,10030,10030,10030,0
20241128,142000,101323020,10030,10030,10030,10030,0
20241128,141900,101323020,10030,10030,10030,10030,0
20241128,141800,101323020,10030,10030,10030,10030,0
20241128,141700,101323020,10030,10030,10030,10030,0
20241128,141600,101323020,10030,10030,10030,10030,0
20241128,141500,101323020,10030,10030,10030,10030,0
20241128,141400,101323020,10030,10030,10030,10030,0
20241128,141300,101323020,10030,10030,10030,10030,0
20241128,141200,101323020,10030,10030,10030,10030,0
20241128,141100,101323020,10030,10030,10030,10030,0
20241128,141000,101323020,10030,10030,10030,10030,0
20241128,140900,101323020,10030,10030,10030,10030,36
20241128,140800,100961940,10030,10030,10030,10030,0
20241128,140700,100961940,10030,10030,10030,10030,1
20241128,140600,100951910,10040,10040,10040,10040,1
20241128,140500,100941870,10040,10040,10040,10040,0
20241128,140400,100941870,10040,10040,10040,10040,0
20241128,140300,100941870,10040,10040,10040,10040,0
20241128,140200,100941870,10040,10040,10040,10040,0
20241128,140100,100941870,10040,10040,10040,10040,0
20241128,140000,100941870,10040,10040,10040,10040,0
20241128,135900,100941870,10040,10040,10040,10040,0
20241128,135800,100941870,10040,10040,10040,10040,0
20241128,135700,100941870,10040,10040,10040,10040,1
20241128,135600,100931830,10050,10050,10050,10050,0
20241128,135500,100931830,10050,10050,10050,10050,0
20241128,135400,100931830,10050,10050,10050,10050,0
20241128,135300,100931830,10050,10050,10050,10050,0
20241128,135200,100931830,10050,10050,10050,10050,0
20241128,135100,100931830,10050,10030,10050,10020,513
20241128,135000,95789830,10040,10040,10040,10040,0
20241128,134900,95789830,10040,10040,10040,10040,520
20241128,134800,90569030,10040,10040,10040,10040,0
20241128,134700,90569030,10040,10040,10040,10040,0
20241128,134600,90569030,10040,10040,10040,10040,0
20241128,134500,90569030,10040,10040,10040,10040,4
20241128,134400,90528870,10040,10040,10040,10040,0
20241128,134300,90528870,10040,10040,10040,10040,4
20241128,134200,90488710,10030,10030,10030,10030,0
20241128,134100,90488710,10030,10030,10030,10030,0
20241128,134000,90488710,10030,10030,10030,10030,43
20241128,133900,90057420,10030,10030,10030,10030,0
20241128,133800,90057420,10030,10030,10030,10030,0
20241128,133700,90057420,10030,10030,10030,10030,0
20241128,133600,90057420,10030,10030,10030,10030,0
20241128,133500,90057420,10030,10030,10030,10030,0
20241128,133400,90057420,10030,10030,10030,10030,0
20241128,133300,90057420,10030,10030,10030,10030,0
20241128,133200,90057420,10030,10030,10030,10030,0
20241128,133100,90057420,10030,10030,10030,10030,47
20241128,133000,89586010,10030,10030,10030,10030,100
20241128,132900,88583010,10030,10030,10030,10030,0
20241128,132800,88583010,10030,10030,10030,10030,0
20241128,132700,88583010,10030,10030,10030,10030,3
20241128,132600,88552920,10040,10040,10040,10040,0
20241128,132500,88552920,10040,10040,10040,10040,0
20241128,132400,88552920,10040,10040,10040,10040,0
20241128,132300,88552920,10040,10040,10040,10040,0
20241128,132200,88552920,10040,10040,10040,10040,0
20241128,132100,88552920,10040,10040,10040,10040,5
20241128,132000,88502720,10030,10030,10030,10030,0
20241128,131900,88502720,10030,10030,10030,10030,0
20241128,131800,88502720,10030,10030,10030,10030,0
20241128,131700,88502720,10030,10030,10030,10030,0
20241128,131600,88502720,10030,10030,10030,10030,0
20241128,131500,88502720,10030,10030,10030,10030,0
20241128,131400,88502720,10030,10030,10030,10030,0
20241128,131300,88502720,10030,10030,10030,10030,0
20241128,131200,88502720,10030,10030,10030,10030,246
20241128,131100,86035340,10030,10030,10030,10030,0
20241128,131000,86035340,10030,10020,10030,10020,32
20241128,130900,85714390,10030,10030,10030,10030,0
20241128,130800,85714390,10030,10030,10030,10030,93
20241128,130700,84781600,10030,10030,10030,10030,8
20241128,130600,84701360,10040,10040,10040,10040,0
20241128,130500,84701360,10040,10040,10040,10040,0
20241128,130400,84701360,10040,10040,10040,10040,0
20241128,130300,84701360,10040,10040,10040,10040,0
20241128,130200,84701360,10040,10040,10040,10040,0
20241128,130100,84701360,10040,10040,10040,10040,0
20241128,130000,84701360,10040,10040,10040,10040,0
20241128,125900,84701360,10040,10040,10040,10040,0
20241128,125800,84701360,10040,10040,10040,10040,0
20241128,125700,84701360,10040,10040,10040,10040,0
20241128,125600,84701360,10040,10040,10040,10040,0
20241128,125500,84701360,10040,10040,10040,10040,0
20241128,125400,84701360,10040,10040,10040,10040,0
20241128,125300,84701360,10040,10040,10040,10040,42
20241128,125200,84279680,10040,10040,10040,10040,69
20241128,125100,83586920,10030,10030,10030,10030,5
20241128,125000,83536770,10030,10030,10030,10030,0
20241128,124900,83536770,10030,10030,10030,10030,0
20241128,124800,83536770,10030,10030,10030,10030,0
20241128,124700,83536770,10030,10030,10030,10030,0
20241128,124600,83536770,10030,10030,10030,10030,0
20241128,124500,83536770,10030,10030,10030,10030,0
20241128,124400,83536770,10030,10030,10030,10030,58
20241128,124300,82955030,10020,10020,10020,10020,1
20241128,124200,82945010,10030,10020,10030,10020,5
20241128,124100,82894890,10020,10020,10020,10020,0
20241128,124000,82894890,10020,10020,10020,10020,4
20241128,123900,82854810,10030,10030,10030,10030,0
20241128,123800,82854810,10030,10020,10030,10020,3
20241128,123700,82824740,10020,10020,10020,10020,2
20241128,123600,82804700,10020,10020,10020,10020,3
20241128,123500,82774640,10020,10020,10020,10020,2
20241128,123400,82754600,10020,10020,10020,10020,2
20241128,123300,82734560,10020,10020,10020,10020,6
20241128,123200,82674440,10030,10030,10030,10030,1
20241128,123100,82664410,10020,10020,10020,10020,2
20241128,123000,82644370,10020,10020,10020,10020,2
20241128,122900,82624330,10020,10020,10020,10020,3
20241128,122800,82594270,10020,10020,10020,10020,2
20241128,122700,82574230,10020,10020,10020,10020,2
20241128,122600,82554190,10020,10020,10020,10020,2
20241128,122500,82534150,10020,10020,10020,10020,2
20241128,122400,82514110,10020,10020,10020,10020,0
20241128,122300,82514110,10020,10020,10020,10020,2
20241128,122200,82494070,10030,10030,10030,10030,0
20241128,122100,82494070,10030,10030,10030,10030,0
20241128,122000,82494070,10030,10030,10030,10030,0
20241128,121900,82494070,10030,10030,10030,10030,3
20241128,121800,82463980,10030,10030,10030,10030,0
20241128,121700,82463980,10030,10030,10030,10030,0
20241128,121600,82463980,10030,10030,10030,10030,0
20241128,121500,82463980,10030,10030,10030,10030,0
20241128,121400,82463980,10030,10030,10030,10030,0
20241128,121300,82463980,10030,10030,10030,10030,17
20241128,121200,82293470,10020,10020,10020,10020,2
20241128,121100,82273430,10020,10020,10020,10020,0
20241128,121000,82273430,10020,10020,10020,10020,0
20241128,120900,82273430,10020,10020,10020,10020,0
20241128,120800,82273430,10020,10020,10020,10020,0
20241128,120700,82273430,10020,10020,10020,10020,0
20241128,120600,82273430,10020,10020,10020,10020,0
20241128,120500,82273430,10020,10020,10020,10020,18
20241128,120400,82093070,10010,10010,10010,10010,2
20241128,120300,82073050,10010,10010,10010,10010,2
20241128,120200,82053030,10010,10010,10010,10010,3
20241128,120100,82023000,10010,10010,10010,10010,2
20241128,120000,82002980,10010,10010,10010,10010,0
20241128,115900,82002980,10010,10010,10010,10010,4
20241128,115800,81962940,10010,10010,10010,10010,0
20241128,115700,81962940,10010,10010,10010,10010,2
20241128,115600,81942920,10030,10030,10030,10030,0
20241128,115500,81942920,10030,10030,10030,10030,0
20241128,115400,81942920,10030,10030,10030,10000,1987
20241128,115300,62056090,10040,10030,10040,10030,7
20241128,115200,61985860,10040,10040,10040,10040,0
20241128,115100,61985860,10040,10040,10040,10040,2
20241128,115000,61965780,10040,10040,10040,10040,2
20241128,114900,61945700,10040,10040,10040,10040,1
20241128,114800,61935660,10040,10040,10040,10040,2
20241128,114700,61915580,10040,10040,10040,10040,0
20241128,114600,61915580,10040,10040,10040,10040,0
20241128,114500,61915580,10040,10040,10040,10040,0
20241128,114400,61915580,10040,10040,10040,10040,0
20241128,114300,61915580,10040,10040,10040,10040,4
20241128,114200,61875420,10040,10040,10040,10040,92
20241128,114100,60951740,10040,10040,10040,10040,0
20241128,114000,60951740,10040,10040,10040,10040,0
20241128,113900,60951740,10040,10040,10040,10040,0
20241128,113800,60951740,10040,10040,10040,10040,0
20241128,113700,60951740,10040,10040,10040,10040,0
20241128,113600,60951740,10040,10040,10040,10040,0
20241128,113500,60951740,10040,10040,10050,10040,243
20241128,113400,58511810,10040,10040,10040,10040,0
20241128,113300,58511810,10040,10040,10040,10040,0
20241128,113200,58511810,10040,10040,10040,10040,0
20241128,113100,58511810,10040,10040,10040,10040,0
20241128,113000,58511810,10040,10040,10040,10040,22
20241128,112900,58290930,10030,10030,10030,10030,2
20241128,112800,58270870,10030,10030,10030,10030,1
20241128,112700,58260840,10030,10030,10030,10030,1
20241128,112600,58250810,10040,10040,10040,10040,0
20241128,112500,58250810,10040,10040,10040,10040,1
20241128,112400,58240770,10040,10040,10040,10040,5
20241128,112300,58190570,10040,10040,10040,10040,2
20241128,112200,58170490,10040,10040,10040,10040,0
20241128,112100,58170490,10040,10040,10040,10040,0
20241128,112000,58170490,10040,10040,10040,10040,8
20241128,111900,58090170,10040,10040,10040,10040,0
20241128,111800,58090170,10040,10040,10040,10040,0
20241128,111700,58090170,10040,10040,10040,10040,1
20241128,111600,58080130,10040,10040,10040,10030,1256
20241128,111500,45469990,10040,10040,10040,10040,2
20241128,111400,45449910,10040,10040,10040,10040,9
20241128,111300,45359550,10040,10050,10050,10040,1389
20241128,111200,31400730,10050,10050,10050,10050,0
20241128,111100,31400730,10050,10050,10050,10050,1
20241128,111000,31390680,10050,10050,10050,10050,0
20241128,110900,31390680,10050,10050,10050,10050,0
20241128,110800,31390680,10050,10050,10050,10050,0
20241128,110700,31390680,10050,10050,10050,10050,1
20241128,110600,31380630,10050,10050,10050,10050,0
20241128,110500,31380630,10050,10050,10050,10050,0
20241128,110400,31380630,10050,10050,10050,10050,1
20241128,110300,31370580,10050,10050,10050,10050,0
20241128,110200,31370580,10050,10050,10050,10050,0
20241128,110100,31370580,10050,10050,10050,10050,1
20241128,110000,31360530,10050,10050,10050,10050,0
20241128,105900,31360530,10050,10050,10050,10050,0
20241128,105800,31360530,10050,10050,10050,10050,0
20241128,105700,31360530,10050,10060,10060,10050,230
20241128,105600,29046960,10060,10060,10060,10060,262
20241128,105500,26411240,10060,10060,10060,10060,7
20241128,105400,26340820,10060,10060,10060,10060,3
20241128,105300,26310640,10060,10060,10060,10060,1
20241128,105200,26300580,10060,10060,10060,10060,5
20241128,105100,26250280,10060,10060,10060,10060,15
20241128,105000,26099380,10060,10060,10060,10060,0
20241128,104900,26099380,10060,10060,10060,10060,0
20241128,104800,26099380,10060,10060,10060,10060,0
20241128,104700,26099380,10060,10060,10060,10060,0
20241128,104600,26099380,10060,10060,10060,10060,1
20241128,104500,26089320,10050,10050,10050,10050,1
20241128,104400,26079270,10050,10050,10050,10050,0
20241128,104300,26079270,10050,10050,10050,10050,1
20241128,104200,26069220,10050,10050,10050,10050,0
20241128,104100,26069220,10050,10050,10050,10050,0
20241128,104000,26069220,10050,10050,10050,10050,1
20241128,103900,26059170,10050,10050,10050,10050,0
20241128,103800,26059170,10050,10050,10050,10050,57
20241128,103700,25486320,10050,10050,10050,10050,2
20241128,103600,25466220,10050,10050,10050,10050,0
20241128,103500,25466220,10050,10050,10050,10050,0
20241128,103400,25466220,10050,10050,10050,10050,1
20241128,103300,25456170,10050,10050,10050,10050,0
20241128,103200,25456170,10050,10070,10070,10050,333
20241128,103100,22108670,10070,10070,10070,10070,1
20241128,103000,22098600,10070,10070,10070,10070,0
20241128,102900,22098600,10070,10070,10070,10070,2
20241128,102800,22078460,10070,10070,10070,10070,0
20241128,102700,22078460,10070,10070,10070,10070,0
20241128,102600,22078460,10070,10070,10070,10070,99
20241128,102500,21081530,10070,10070,10070,10070,5
20241128,102400,21031180,10070,10070,10070,10070,0
20241128,102300,21031180,10070,10070,10070,10070,8
20241128,102200,20950620,10070,10070,10070,10070,0
20241128,102100,20950620,10070,10060,10070,10060,2
20241128,102000,20930490,10070,10070,10070,10070,4
20241128,101900,20890210,10070,10070,10070,10070,3
20241128,101800,20860000,10070,10070,10070,10070,3
20241128,101700,20829790,10070,10070,10070,10070,0
20241128,101600,20829790,10070,10070,10070,10070,0
20241128,101500,20829790,10070,10070,10070,10060,46
20241128,101400,20366600,10060,10060,10060,10060,2
20241128,101300,20346480,10070,10070,10070,10070,1
20241128,101200,20336410,10070,10070,10070,10070,0
20241128,101100,20336410,10070,10070,10070,10070,1
20241128,101000,20326340,10080,10070,10080,10070,3
20241128,100900,20296110,10060,10060,10060,10060,65
20241128,100800,19642210,10070,10070,10070,10070,9
20241128,100700,19551580,10060,10070,10070,10060,45
20241128,100600,19098770,10070,10070,10070,10070,3
20241128,100500,19068560,10070,10070,10070,10070,1
20241128,100400,19058490,10080,10080,10080,10080,0
20241128,100300,19058490,10080,10080,10080,10080,2
20241128,100200,19038330,10070,10070,10070,10070,1
20241128,100100,19028260,10080,10080,10080,10070,24
20241128,100000,18786380,10080,10080,10080,10080,0
20241128,095900,18786380,10080,10080,10080,10080,21
20241128,095800,18574700,10080,10080,10080,10070,20
20241128,095700,18373160,10110,10110,10110,10110,0
20241128,095600,18373160,10110,10110,10110,10110,0
20241128,095500,18373160,10110,10080,10110,10080,8
20241128,095400,18292490,10110,10110,10110,10110,1
20241128,095300,18282380,10120,10120,10120,10120,0
20241128,095200,18282380,10120,10060,10120,10060,13
20241128,095100,18151210,10090,10090,10090,10090,1
20241128,095000,18141120,10110,10070,10110,10070,16
20241128,094900,17979860,10060,10070,10110,10060,63
20241128,094800,17345330,10050,10050,10050,10050,0
20241128,094700,17345330,10050,10070,10080,10050,342
20241128,094600,13907670,10080,10070,10080,10070,3
20241128,094500,13877440,10080,10070,10080,10070,11
20241128,094400,13766660,10080,10070,10080,10060,23
20241128,094300,13535090,10060,10070,10070,10060,7
20241128,094200,13464610,10060,10070,10090,10060,105
20241128,094100,12407340,10080,10090,10090,10080,30
20241128,094000,12104840,10110,10100,10110,10100,3
20241128,093900,12074520,10100,10100,10100,10100,5
20241128,093800,12024020,10090,10090,10090,10090,0
20241128,093700,12024020,10090,10090,10090,10090,1
20241128,093600,12013930,10100,10100,10100,10100,10
20241128,093500,11912930,10100,10100,10110,10100,6
20241128,093400,11852320,10110,10110,10110,10110,1
20241128,093300,11842210,10110,10110,10110,10110,0
20241128,093200,11842210,10110,10110,10110,10110,0
20241128,093100,11842210,10110,10110,10110,10110,0
20241128,093000,11842210,10110,10110,10110,10110,10
20241128,092900,11741110,10100,10100,10100,10100,7
20241128,092800,11670410,10090,10090,10090,10090,0
20241128,092700,11670410,10090,10090,10090,10090,0
20241128,092600,11670410,10090,10090,10090,10090,0
20241128,092500,11670410,10090,10090,10090,10090,0
20241128,092400,11670410,10090,10090,10090,10090,26
20241128,092300,11408070,10090,10090,10090,10090,0
20241128,092200,11408070,10090,10090,10090,10090,4
20241128,092100,11367710,10090,10090,10090,10090,7
20241128,092000,11297080,10090,10090,10090,10090,0
20241128,091900,11297080,10090,10090,10090,10090,0
20241128,091800,11297080,10090,10090,10090,10090,0
20241128,091700,11297080,10090,10090,10090,10090,0
20241128,091600,11297080,10090,10090,10090,10090,1
20241128,091500,11286990,10080,10080,10080,10080,0
20241128,091400,11286990,10080,10080,10080,10080,0
20241128,091300,11286990,10080,10080,10080,10080,0
20241128,091200,11286990,10080,10080,10080,10080,0
20241128,091100,11286990,10080,10080,10080,10080,0
20241128,091000,11286990,10080,10080,10080,10080,0
20241128,090900,11286990,10080,10080,10080,10080,135
20241128,090800,9926190,10090,10090,10090,10090,0
20241128,090700,9926190,10090,10090,10090,10090,2
20241128,090600,9906010,10090,10090,10090,10090,6
20241128,090500,9845470,10090,10090,10090,10090,0
20241128,090400,9845470,10090,10110,10180,10090,950
20241128,090300,191780,10070,10070,10070,10070,0
20241128,090200,191780,10070,10070,10070,10070,0
20241128,090100,191780,10070,10080,10080,10070,5
20241128,090000,141400,10100,10100,10100,10100,14