KissMeData/084850/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,200000,76865700,15360,15360,15360,15360,358
20241128,195900,76865700,15360,15360,15360,15360,0
20241128,195800,76865700,15360,15360,15360,15360,0
20241128,195700,76865700,15360,15360,15360,15360,0
20241128,195600,76865700,15360,15360,15360,15360,0
20241128,195500,76865700,15360,15360,15360,15360,0
20241128,195400,76865700,15360,15360,15360,15360,0
20241128,195300,76865700,15360,15360,15360,15360,0
20241128,195200,76865700,15360,15360,15360,15360,0
20241128,195100,76865700,15360,15360,15360,15360,0
20241128,195000,76865700,15360,15360,15360,15360,0
20241128,194900,76865700,15360,15360,15360,15360,0
20241128,194800,76865700,15360,15360,15360,15360,0
20241128,194700,76865700,15360,15360,15360,15360,0
20241128,194600,76865700,15360,15360,15360,15360,0
20241128,194500,76865700,15360,15360,15360,15360,0
20241128,194400,76865700,15360,15360,15360,15360,0
20241128,194300,76865700,15360,15360,15360,15360,0
20241128,194200,76865700,15360,15360,15360,15360,0
20241128,194100,76865700,15360,15360,15360,15360,0
20241128,194000,76865700,15360,15360,15360,15360,0
20241128,193900,76865700,15360,15360,15360,15360,0
20241128,193800,76865700,15360,15360,15360,15360,0
20241128,193700,76865700,15360,15360,15360,15360,0
20241128,193600,76865700,15360,15360,15360,15360,0
20241128,193500,76865700,15360,15360,15360,15360,0
20241128,193400,76865700,15360,15360,15360,15360,0
20241128,193300,76865700,15360,15360,15360,15360,0
20241128,193200,76865700,15360,15360,15360,15360,0
20241128,193100,76865700,15360,15360,15360,15360,0
20241128,193000,76865700,15360,15360,15360,15360,358
20241128,192900,76865700,15360,15360,15360,15360,0
20241128,192800,76865700,15360,15360,15360,15360,0
20241128,192700,76865700,15360,15360,15360,15360,0
20241128,192600,76865700,15360,15360,15360,15360,0
20241128,192500,76865700,15360,15360,15360,15360,0
20241128,192400,76865700,15360,15360,15360,15360,0
20241128,192300,76865700,15360,15360,15360,15360,0
20241128,192200,76865700,15360,15360,15360,15360,0
20241128,192100,76865700,15360,15360,15360,15360,0
20241128,192000,76865700,15360,15360,15360,15360,0
20241128,191900,76865700,15360,15360,15360,15360,0
20241128,191800,76865700,15360,15360,15360,15360,0
20241128,191700,76865700,15360,15360,15360,15360,0
20241128,191600,76865700,15360,15360,15360,15360,0
20241128,191500,76865700,15360,15360,15360,15360,0
20241128,191400,76865700,15360,15360,15360,15360,0
20241128,191300,76865700,15360,15360,15360,15360,0
20241128,191200,76865700,15360,15360,15360,15360,0
20241128,191100,76865700,15360,15360,15360,15360,0
20241128,191000,76865700,15360,15360,15360,15360,0
20241128,190900,76865700,15360,15360,15360,15360,0
20241128,190800,76865700,15360,15360,15360,15360,0
20241128,190700,76865700,15360,15360,15360,15360,0
20241128,190600,76865700,15360,15360,15360,15360,0
20241128,190500,76865700,15360,15360,15360,15360,0
20241128,190400,76865700,15360,15360,15360,15360,0
20241128,190300,76865700,15360,15360,15360,15360,0
20241128,190200,76865700,15360,15360,15360,15360,0
20241128,190100,76865700,15360,15360,15360,15360,0
20241128,190000,76865700,15360,15360,15360,15360,358
20241128,185900,76865700,15360,15360,15360,15360,0
20241128,185800,76865700,15360,15360,15360,15360,0
20241128,185700,76865700,15360,15360,15360,15360,0
20241128,185600,76865700,15360,15360,15360,15360,0
20241128,185500,76865700,15360,15360,15360,15360,0
20241128,185400,76865700,15360,15360,15360,15360,0
20241128,185300,76865700,15360,15360,15360,15360,0
20241128,185200,76865700,15360,15360,15360,15360,0
20241128,185100,76865700,15360,15360,15360,15360,0
20241128,185000,76865700,15360,15360,15360,15360,0
20241128,184900,76865700,15360,15360,15360,15360,0
20241128,184800,76865700,15360,15360,15360,15360,0
20241128,184700,76865700,15360,15360,15360,15360,0
20241128,184600,76865700,15360,15360,15360,15360,0
20241128,184500,76865700,15360,15360,15360,15360,0
20241128,184400,76865700,15360,15360,15360,15360,0
20241128,184300,76865700,15360,15360,15360,15360,0
20241128,184200,76865700,15360,15360,15360,15360,0
20241128,184100,76865700,15360,15360,15360,15360,0
20241128,184000,76865700,15360,15360,15360,15360,0
20241128,183900,76865700,15360,15360,15360,15360,0
20241128,183800,76865700,15360,15360,15360,15360,0
20241128,183700,76865700,15360,15360,15360,15360,0
20241128,183600,76865700,15360,15360,15360,15360,0
20241128,183500,76865700,15360,15360,15360,15360,0
20241128,183400,76865700,15360,15360,15360,15360,0
20241128,183300,76865700,15360,15360,15360,15360,0
20241128,183200,76865700,15360,15360,15360,15360,0
20241128,183100,76865700,15360,15360,15360,15360,0
20241128,183000,76865700,15360,15360,15360,15360,358
20241128,182900,76865700,15360,15360,15360,15360,0
20241128,182800,76865700,15360,15360,15360,15360,0
20241128,182700,76865700,15360,15360,15360,15360,0
20241128,182600,76865700,15360,15360,15360,15360,0
20241128,182500,76865700,15360,15360,15360,15360,0
20241128,182400,76865700,15360,15360,15360,15360,0
20241128,182300,76865700,15360,15360,15360,15360,0
20241128,182200,76865700,15360,15360,15360,15360,0
20241128,182100,76865700,15360,15360,15360,15360,0
20241128,182000,76865700,15360,15360,15360,15360,0
20241128,181900,76865700,15360,15360,15360,15360,0
20241128,181800,76865700,15360,15360,15360,15360,0
20241128,181700,76865700,15360,15360,15360,15360,0
20241128,181600,76865700,15360,15360,15360,15360,0
20241128,181500,76865700,15360,15360,15360,15360,0
20241128,181400,76865700,15360,15360,15360,15360,0
20241128,181300,76865700,15360,15360,15360,15360,0
20241128,181200,76865700,15360,15360,15360,15360,0
20241128,181100,76865700,15360,15360,15360,15360,0
20241128,181000,76865700,15360,15360,15360,15360,0
20241128,180900,76865700,15360,15360,15360,15360,0
20241128,180800,76865700,15360,15360,15360,15360,0
20241128,180700,76865700,15360,15360,15360,15360,0
20241128,180600,76865700,15360,15360,15360,15360,0
20241128,180500,76865700,15360,15360,15360,15360,0
20241128,180400,76865700,15360,15360,15360,15360,0
20241128,180300,76865700,15360,15360,15360,15360,0
20241128,180200,76865700,15360,15360,15360,15360,0
20241128,180100,76865700,15360,15360,15360,15360,0
20241128,180000,76865700,15360,15360,15360,15360,358
20241128,175900,76865700,15360,15360,15360,15360,0
20241128,175800,76865700,15360,15360,15360,15360,0
20241128,175700,76865700,15360,15360,15360,15360,0
20241128,175600,76865700,15360,15360,15360,15360,0
20241128,175500,76865700,15360,15360,15360,15360,0
20241128,175400,76865700,15360,15360,15360,15360,0
20241128,175300,76865700,15360,15360,15360,15360,0
20241128,175200,76865700,15360,15360,15360,15360,0
20241128,175100,76865700,15360,15360,15360,15360,0
20241128,175000,76865700,15360,15360,15360,15360,0
20241128,174900,76865700,15360,15360,15360,15360,0
20241128,174800,76865700,15360,15360,15360,15360,0
20241128,174700,76865700,15360,15360,15360,15360,0
20241128,174600,76865700,15360,15360,15360,15360,0
20241128,174500,76865700,15360,15360,15360,15360,0
20241128,174400,76865700,15360,15360,15360,15360,0
20241128,174300,76865700,15360,15360,15360,15360,0
20241128,174200,76865700,15360,15360,15360,15360,0
20241128,174100,76865700,15360,15360,15360,15360,0
20241128,174000,76865700,15360,15360,15360,15360,0
20241128,173900,76865700,15360,15360,15360,15360,0
20241128,173800,76865700,15360,15360,15360,15360,0
20241128,173700,76865700,15360,15360,15360,15360,0
20241128,173600,76865700,15360,15360,15360,15360,0
20241128,173500,76865700,15360,15360,15360,15360,0
20241128,173400,76865700,15360,15360,15360,15360,0
20241128,173300,76865700,15360,15360,15360,15360,0
20241128,173200,76865700,15360,15360,15360,15360,0
20241128,173100,76865700,15360,15360,15360,15360,0
20241128,173000,76865700,15360,15360,15360,15360,358
20241128,172900,76865700,15360,15360,15360,15360,0
20241128,172800,76865700,15360,15360,15360,15360,0
20241128,172700,76865700,15360,15360,15360,15360,0
20241128,172600,76865700,15360,15360,15360,15360,0
20241128,172500,76865700,15360,15360,15360,15360,0
20241128,172400,76865700,15360,15360,15360,15360,0
20241128,172300,76865700,15360,15360,15360,15360,0
20241128,172200,76865700,15360,15360,15360,15360,0
20241128,172100,76865700,15360,15360,15360,15360,0
20241128,172000,76865700,15360,15360,15360,15360,0
20241128,171900,76865700,15360,15360,15360,15360,0
20241128,171800,76865700,15360,15360,15360,15360,0
20241128,171700,76865700,15360,15360,15360,15360,0
20241128,171600,76865700,15360,15360,15360,15360,0
20241128,171500,76865700,15360,15360,15360,15360,0
20241128,171400,76865700,15360,15360,15360,15360,0
20241128,171300,76865700,15360,15360,15360,15360,0
20241128,171200,76865700,15360,15360,15360,15360,0
20241128,171100,76865700,15360,15360,15360,15360,0
20241128,171000,76865700,15360,15360,15360,15360,0
20241128,170900,76865700,15360,15360,15360,15360,0
20241128,170800,76865700,15360,15360,15360,15360,0
20241128,170700,76865700,15360,15360,15360,15360,0
20241128,170600,76865700,15360,15360,15360,15360,0
20241128,170500,76865700,15360,15360,15360,15360,0
20241128,170400,76865700,15360,15360,15360,15360,0
20241128,170300,76865700,15360,15360,15360,15360,0
20241128,170200,76865700,15360,15360,15360,15360,0
20241128,170100,76865700,15360,15360,15360,15360,0
20241128,170000,76865700,15360,15360,15360,15360,358
20241128,165900,76865700,15360,15360,15360,15360,0
20241128,165800,76865700,15360,15360,15360,15360,0
20241128,165700,76865700,15360,15360,15360,15360,0
20241128,165600,76865700,15360,15360,15360,15360,0
20241128,165500,76865700,15360,15360,15360,15360,0
20241128,165400,76865700,15360,15360,15360,15360,0
20241128,165300,76865700,15360,15360,15360,15360,0
20241128,165200,76865700,15360,15360,15360,15360,0
20241128,165100,76865700,15360,15360,15360,15360,0
20241128,165000,76865700,15360,15360,15360,15360,0
20241128,164900,76865700,15360,15360,15360,15360,0
20241128,164800,76865700,15360,15360,15360,15360,0
20241128,164700,76865700,15360,15360,15360,15360,0
20241128,164600,76865700,15360,15360,15360,15360,0
20241128,164500,76865700,15360,15360,15360,15360,0
20241128,164400,76865700,15360,15360,15360,15360,0
20241128,164300,76865700,15360,15360,15360,15360,0
20241128,164200,76865700,15360,15360,15360,15360,0
20241128,164100,76865700,15360,15360,15360,15360,0
20241128,164000,76865700,15360,15360,15360,15360,0
20241128,163900,76865700,15360,15360,15360,15360,0
20241128,163800,76865700,15360,15360,15360,15360,0
20241128,163700,76865700,15360,15360,15360,15360,0
20241128,163600,76865700,15360,15360,15360,15360,0
20241128,163500,76865700,15360,15360,15360,15360,0
20241128,163400,76865700,15360,15360,15360,15360,0
20241128,163300,76865700,15360,15360,15360,15360,0
20241128,163200,76865700,15360,15360,15360,15360,0
20241128,163100,76865700,15360,15360,15360,15360,0
20241128,163000,76865700,15360,15360,15360,15360,358
20241128,162900,76865700,15360,15360,15360,15360,0
20241128,162800,76865700,15360,15360,15360,15360,0
20241128,162700,76865700,15360,15360,15360,15360,0
20241128,162600,76865700,15360,15360,15360,15360,0
20241128,162500,76865700,15360,15360,15360,15360,0
20241128,162400,76865700,15360,15360,15360,15360,0
20241128,162300,76865700,15360,15360,15360,15360,0
20241128,162200,76865700,15360,15360,15360,15360,0
20241128,162100,76865700,15360,15360,15360,15360,0
20241128,162000,76865700,15360,15360,15360,15360,0
20241128,161900,76865700,15360,15360,15360,15360,0
20241128,161800,76865700,15360,15360,15360,15360,0
20241128,161700,76865700,15360,15360,15360,15360,0
20241128,161600,76865700,15360,15360,15360,15360,0
20241128,161500,76865700,15360,15360,15360,15360,0
20241128,161400,76865700,15360,15360,15360,15360,0
20241128,161300,76865700,15360,15360,15360,15360,0
20241128,161200,76865700,15360,15360,15360,15360,0
20241128,161100,76865700,15360,15360,15360,15360,0
20241128,161000,76865700,15360,15360,15360,15360,0
20241128,160900,76865700,15360,15360,15360,15360,0
20241128,160800,76865700,15360,15360,15360,15360,0
20241128,160700,76865700,15360,15360,15360,15360,0
20241128,160600,76865700,15360,15360,15360,15360,0
20241128,160500,76865700,15360,15360,15360,15360,0
20241128,160400,76865700,15360,15360,15360,15360,0
20241128,160300,76865700,15360,15360,15360,15360,0
20241128,160200,76865700,15360,15360,15360,15360,0
20241128,160100,76865700,15360,15360,15360,15360,0
20241128,160000,76865700,15360,15360,15360,15360,358
20241128,155900,76865700,15360,15360,15360,15360,0
20241128,155800,76865700,15360,15360,15360,15360,0
20241128,155700,76865700,15360,15360,15360,15360,0
20241128,155600,76865700,15360,15360,15360,15360,0
20241128,155500,76865700,15360,15360,15360,15360,0
20241128,155400,76865700,15360,15360,15360,15360,0
20241128,155300,76865700,15360,15360,15360,15360,0
20241128,155200,76865700,15360,15360,15360,15360,0
20241128,155100,76865700,15360,15360,15360,15360,0
20241128,155000,76865700,15360,15360,15360,15360,0
20241128,154900,76865700,15360,15360,15360,15360,0
20241128,154800,76865700,15360,15360,15360,15360,0
20241128,154700,76865700,15360,15360,15360,15360,0
20241128,154600,76865700,15360,15360,15360,15360,0
20241128,154500,76865700,15360,15360,15360,15360,0
20241128,154400,76865700,15360,15360,15360,15360,0
20241128,154300,76865700,15360,15360,15360,15360,0
20241128,154200,76865700,15360,15360,15360,15360,0
20241128,154100,76865700,15360,15360,15360,15360,0
20241128,154000,76865700,15360,15360,15360,15360,0
20241128,153900,76865700,15360,15360,15360,15360,0
20241128,153800,76865700,15360,15360,15360,15360,0
20241128,153700,76865700,15360,15360,15360,15360,0
20241128,153600,76865700,15360,15360,15360,15360,0
20241128,153500,76865700,15360,15360,15360,15360,0
20241128,153400,76865700,15360,15360,15360,15360,0
20241128,153300,76865700,15360,15360,15360,15360,0
20241128,153200,76865700,15360,15360,15360,15360,0
20241128,153100,76865700,15360,15360,15360,15360,0
20241128,153000,76865700,15360,15360,15360,15360,716
20241128,152900,71366820,15360,15360,15360,15360,0
20241128,152800,71366820,15360,15360,15360,15360,0
20241128,152700,71366820,15360,15360,15360,15360,0
20241128,152600,71366820,15360,15360,15360,15360,0
20241128,152500,71366820,15360,15360,15360,15360,0
20241128,152400,71366820,15360,15360,15360,15360,0
20241128,152300,71366820,15360,15360,15360,15360,0
20241128,152200,71366820,15360,15360,15360,15360,0
20241128,152100,71366820,15360,15360,15360,15360,0
20241128,152000,71366820,15360,15360,15360,15360,0
20241128,151900,71366820,15360,15360,15360,15360,0
20241128,151800,71366820,15360,15370,15370,15360,81
20241128,151700,70122000,15360,15360,15360,15360,6
20241128,151600,70029840,15350,15390,15390,15350,97
20241128,151500,68537200,15400,15370,15400,15350,87
20241128,151400,67198430,15360,15350,15370,15350,8
20241128,151300,67075560,15360,15350,15370,15350,9
20241128,151200,66937330,15350,15360,15380,15350,13
20241128,151100,66737630,15370,15360,15370,15350,10
20241128,151000,66584030,15360,15390,15390,15360,38
20241128,150900,65999430,15390,15380,15390,15380,7
20241128,150800,65891730,15380,15380,15400,15380,24
20241128,150700,65522540,15400,15400,15410,15380,11
20241128,150600,65353240,15400,15400,15400,15400,1
20241128,150500,65337840,15380,15390,15390,15380,2
20241128,150400,65307070,15380,15370,15410,15370,40
20241128,150300,64690860,15410,15410,15410,15410,0
20241128,150200,64690860,15410,15410,15410,15410,0
20241128,150100,64690860,15410,15430,15440,15410,7
20241128,150000,64582900,15420,15420,15420,15420,0
20241128,145900,64582900,15420,15420,15420,15420,16
20241128,145800,64336180,15440,15440,15440,15440,0
20241128,145700,64336180,15440,15440,15440,15440,32
20241128,145600,63842100,15440,15420,15440,15420,33
20241128,145500,63332840,15420,15420,15420,15420,0
20241128,145400,63332840,15420,15420,15420,15420,14
20241128,145300,63116960,15420,15420,15420,15420,26
20241128,145200,62716040,15440,15470,15470,15440,11
20241128,145100,62546110,15450,15440,15470,15440,73
20241128,145000,61417920,15470,15470,15470,15470,0
20241128,144900,61417920,15470,15470,15470,15470,0
20241128,144800,61417920,15470,15470,15470,15470,0
20241128,144700,61417920,15470,15440,15470,15440,20
20241128,144600,61108550,15470,15470,15470,15470,0
20241128,144500,61108550,15470,15470,15470,15470,0
20241128,144400,61108550,15470,15470,15470,15470,1
20241128,144300,61093080,15490,15420,15500,15420,73
20241128,144200,59965710,15420,15420,15420,15420,1
20241128,144100,59950290,15450,15450,15450,15450,0
20241128,144000,59950290,15450,15430,15450,15430,5
20241128,143900,59873090,15500,15500,15500,15500,0
20241128,143800,59873090,15500,15500,15500,15500,0
20241128,143700,59873090,15500,15510,15510,15500,156
20241128,143600,57453650,15510,15520,15520,15510,29
20241128,143500,57003850,15510,15510,15510,15500,61
20241128,143400,56058240,15500,15480,15500,15460,70
20241128,143300,54973590,15460,15450,15460,15420,38
20241128,143200,54386330,15460,15400,15460,15400,55
20241128,143100,53539220,15400,15400,15400,15400,41
20241128,143000,52907820,15400,15400,15400,15400,0
20241128,142900,52907820,15400,15400,15400,15400,3
20241128,142800,52861620,15400,15400,15400,15400,0
20241128,142700,52861620,15400,15380,15400,15380,5
20241128,142600,52784680,15390,15360,15390,15360,7
20241128,142500,52677010,15390,15380,15390,15380,2
20241128,142400,52646240,15380,15380,15380,15380,0
20241128,142300,52646240,15380,15330,15380,15330,5
20241128,142200,52569410,15390,15330,15390,15330,2
20241128,142100,52538690,15390,15240,15390,15240,469
20241128,142000,45371130,15280,15280,15280,15280,0
20241128,141900,45371130,15280,15280,15280,15280,0
20241128,141800,45371130,15280,15280,15280,15280,0
20241128,141700,45371130,15280,15280,15280,15280,0
20241128,141600,45371130,15280,15280,15280,15280,168
20241128,141500,42804090,15290,15290,15290,15290,0
20241128,141400,42804090,15290,15290,15290,15290,14
20241128,141300,42590030,15290,15290,15290,15290,4
20241128,141200,42528870,15290,15290,15290,15290,0
20241128,141100,42528870,15290,15290,15290,15290,0
20241128,141000,42528870,15290,15290,15290,15290,0
20241128,140900,42528870,15290,15290,15290,15290,0
20241128,140800,42528870,15290,15290,15290,15290,0
20241128,140700,42528870,15290,15290,15290,15290,62
20241128,140600,41580890,15280,15280,15280,15280,0
20241128,140500,41580890,15280,15280,15280,15280,0
20241128,140400,41580890,15280,15280,15280,15280,1
20241128,140300,41565610,15280,15280,15280,15280,0
20241128,140200,41565610,15280,15280,15280,15280,1
20241128,140100,41550330,15280,15280,15280,15280,0
20241128,140000,41550330,15280,15280,15280,15280,0
20241128,135900,41550330,15280,15280,15280,15280,0
20241128,135800,41550330,15280,15280,15280,15280,0
20241128,135700,41550330,15280,15280,15280,15280,0
20241128,135600,41550330,15280,15280,15280,15280,0
20241128,135500,41550330,15280,15280,15280,15280,1
20241128,135400,41535050,15290,15290,15290,15290,0
20241128,135300,41535050,15290,15290,15290,15290,201
20241128,135200,38461760,15290,15290,15290,15290,0
20241128,135100,38461760,15290,15290,15290,15290,0
20241128,135000,38461760,15290,15220,15290,15220,42
20241128,134900,37821840,15230,15230,15230,15230,0
20241128,134800,37821840,15230,15230,15230,15230,0
20241128,134700,37821840,15230,15230,15230,15230,0
20241128,134600,37821840,15230,15230,15230,15230,0
20241128,134500,37821840,15230,15220,15230,15220,3
20241128,134400,37776160,15230,15230,15230,15230,44
20241128,134300,37106040,15240,15240,15240,15240,0
20241128,134200,37106040,15240,15240,15240,15240,0
20241128,134100,37106040,15240,15270,15270,15210,65
20241128,134000,36114730,15280,15280,15280,15280,3
20241128,133900,36068890,15270,15270,15270,15270,0
20241128,133800,36068890,15270,15270,15270,15270,1
20241128,133700,36053620,15270,15270,15270,15270,0
20241128,133600,36053620,15270,15270,15270,15270,0
20241128,133500,36053620,15270,15220,15270,15210,24
20241128,133400,35687890,15230,15260,15260,15210,32
20241128,133300,35200420,15260,15280,15280,15260,20
20241128,133200,34895000,15280,15280,15280,15280,0
20241128,133100,34895000,15280,15280,15280,15280,9
20241128,133000,34757480,15300,15300,15300,15300,0
20241128,132900,34757480,15300,15300,15300,15300,0
20241128,132800,34757480,15300,15300,15300,15300,0
20241128,132700,34757480,15300,15300,15300,15300,0
20241128,132600,34757480,15300,15270,15300,15270,34
20241128,132500,34237680,15280,15280,15280,15280,63
20241128,132400,33275040,15300,15300,15300,15300,0
20241128,132300,33275040,15300,15290,15300,15290,8
20241128,132200,33152710,15290,15290,15290,15290,0
20241128,132100,33152710,15290,15290,15290,15290,0
20241128,132000,33152710,15290,15290,15290,15290,0
20241128,131900,33152710,15290,15290,15290,15290,0
20241128,131800,33152710,15290,15290,15290,15290,0
20241128,131700,33152710,15290,15290,15290,15290,0
20241128,131600,33152710,15290,15290,15290,15290,12
20241128,131500,32969230,15290,15290,15290,15290,0
20241128,131400,32969230,15290,15290,15290,15290,0
20241128,131300,32969230,15290,15290,15290,15290,0
20241128,131200,32969230,15290,15290,15290,15290,0
20241128,131100,32969230,15290,15290,15290,15290,0
20241128,131000,32969230,15290,15290,15290,15290,0
20241128,130900,32969230,15290,15290,15290,15290,0
20241128,130800,32969230,15290,15290,15290,15290,0
20241128,130700,32969230,15290,15290,15290,15290,0
20241128,130600,32969230,15290,15290,15290,15290,0
20241128,130500,32969230,15290,15290,15290,15290,1
20241128,130400,32953940,15300,15300,15300,15300,0
20241128,130300,32953940,15300,15300,15300,15300,0
20241128,130200,32953940,15300,15290,15300,15290,2
20241128,130100,32923350,15280,15280,15280,15280,1
20241128,130000,32908070,15300,15290,15300,15290,4
20241128,125900,32846890,15340,15340,15340,15340,0
20241128,125800,32846890,15340,15340,15340,15340,0
20241128,125700,32846890,15340,15340,15340,15340,0
20241128,125600,32846890,15340,15290,15340,15290,7
20241128,125500,32739600,15310,15310,15310,15310,0
20241128,125400,32739600,15310,15310,15310,15310,0
20241128,125300,32739600,15310,15310,15310,15310,0
20241128,125200,32739600,15310,15310,15310,15310,0
20241128,125100,32739600,15310,15310,15310,15310,0
20241128,125000,32739600,15310,15310,15310,15310,0
20241128,124900,32739600,15310,15310,15310,15310,0
20241128,124800,32739600,15310,15310,15310,15310,0
20241128,124700,32739600,15310,15290,15310,15290,2
20241128,124600,32709000,15310,15310,15310,15310,0
20241128,124500,32709000,15310,15310,15310,15310,0
20241128,124400,32709000,15310,15310,15310,15310,0
20241128,124300,32709000,15310,15310,15310,15310,0
20241128,124200,32709000,15310,15310,15310,15310,1
20241128,124100,32693690,15300,15290,15300,15290,2
20241128,124000,32663100,15290,15290,15290,15290,10
20241128,123900,32510200,15290,15280,15290,15280,21
20241128,123800,32189120,15270,15270,15270,15270,0
20241128,123700,32189120,15270,15280,15280,15270,4
20241128,123600,32128020,15290,15320,15320,15290,2
20241128,123500,32097410,15330,15270,15330,15270,33
20241128,123400,31593260,15290,15280,15290,15280,2
20241128,123300,31562690,15300,15310,15310,15290,22
20241128,123200,31226170,15320,15280,15320,15280,13
20241128,123100,31027130,15270,15270,15270,15270,0
20241128,123000,31027130,15270,15270,15270,15270,2
20241128,122900,30996590,15280,15280,15280,15280,0
20241128,122800,30996590,15280,15280,15280,15280,0
20241128,122700,30996590,15280,15280,15280,15280,0
20241128,122600,30996590,15280,15280,15280,15280,0
20241128,122500,30996590,15280,15280,15280,15280,0
20241128,122400,30996590,15280,15280,15280,15280,0
20241128,122300,30996590,15280,15280,15280,15280,10
20241128,122200,30843790,15300,15290,15300,15290,6
20241128,122100,30752040,15300,15300,15300,15300,0
20241128,122000,30752040,15300,15290,15300,15290,5
20241128,121900,30675550,15350,15350,15350,15350,0
20241128,121800,30675550,15350,15350,15350,15350,0
20241128,121700,30675550,15350,15350,15350,15350,0
20241128,121600,30675550,15350,15350,15350,15350,0
20241128,121500,30675550,15350,15350,15350,15350,0
20241128,121400,30675550,15350,15350,15350,15350,0
20241128,121300,30675550,15350,15350,15350,15350,0
20241128,121200,30675550,15350,15350,15350,15350,0
20241128,121100,30675550,15350,15350,15350,15350,0
20241128,121000,30675550,15350,15350,15350,15350,0
20241128,120900,30675550,15350,15350,15350,15350,0
20241128,120800,30675550,15350,15350,15350,15350,0
20241128,120700,30675550,15350,15350,15350,15350,9
20241128,120600,30537400,15310,15290,15310,15290,13
20241128,120500,30338510,15290,15290,15290,15290,1
20241128,120400,30323220,15390,15390,15390,15390,0
20241128,120300,30323220,15390,15390,15390,15390,0
20241128,120200,30323220,15390,15390,15390,15390,0
20241128,120100,30323220,15390,15300,15400,15300,193
20241128,120000,27362620,15300,15300,15300,15300,43
20241128,115900,26704720,15290,15290,15290,15290,0
20241128,115800,26704720,15290,15290,15290,15290,0
20241128,115700,26704720,15290,15290,15290,15290,0
20241128,115600,26704720,15290,15290,15290,15290,0
20241128,115500,26704720,15290,15290,15290,15290,2
20241128,115400,26674140,15290,15290,15290,15290,1
20241128,115300,26658850,15290,15290,15290,15290,0
20241128,115200,26658850,15290,15290,15290,15290,1
20241128,115100,26643560,15300,15250,15300,15250,98
20241128,115000,25148920,15250,15250,15250,15250,0
20241128,114900,25148920,15250,15250,15250,15250,0
20241128,114800,25148920,15250,15250,15250,15250,0
20241128,114700,25148920,15250,15250,15250,15250,0
20241128,114600,25148920,15250,15250,15250,15250,0
20241128,114500,25148920,15250,15250,15250,15250,0
20241128,114400,25148920,15250,15250,15250,15250,0
20241128,114300,25148920,15250,15250,15250,15250,0
20241128,114200,25148920,15250,15250,15250,15250,0
20241128,114100,25148920,15250,15240,15250,15240,70
20241128,114000,24082110,15240,15230,15240,15230,26
20241128,113900,23686120,15230,15230,15230,15230,0
20241128,113800,23686120,15230,15230,15230,15230,16
20241128,113700,23442440,15230,15230,15230,15230,0
20241128,113600,23442440,15230,15230,15230,15230,0
20241128,113500,23442440,15230,15230,15230,15230,0
20241128,113400,23442440,15230,15230,15230,15230,0
20241128,113300,23442440,15230,15230,15230,15230,0
20241128,113200,23442440,15230,15230,15230,15230,0
20241128,113100,23442440,15230,15230,15230,15230,0
20241128,113000,23442440,15230,15190,15230,15190,36
20241128,112900,22894540,15220,15190,15220,15190,3
20241128,112800,22848910,15190,15190,15190,15190,0
20241128,112700,22848910,15190,15190,15190,15190,1
20241128,112600,22833720,15170,15220,15220,15170,11
20241128,112500,22666800,15190,15190,15190,15170,26
20241128,112400,22272260,15210,15200,15210,15200,2
20241128,112300,22241850,15200,15200,15200,15200,0
20241128,112200,22241850,15200,15200,15200,15200,0
20241128,112100,22241850,15200,15200,15200,15200,2
20241128,112000,22211450,15220,15220,15220,15220,0
20241128,111900,22211450,15220,15200,15220,15200,4
20241128,111800,22150610,15220,15220,15220,15220,0
20241128,111700,22150610,15220,15190,15220,15190,2
20241128,111600,22120200,15200,15210,15220,15190,37
20241128,111500,21557710,15220,15190,15220,15190,22
20241128,111400,21223110,15220,15190,15220,15190,18
20241128,111300,20949450,15220,15190,15220,15190,12
20241128,111200,20767090,15220,15220,15220,15220,0
20241128,111100,20767090,15220,15220,15220,15220,0
20241128,111000,20767090,15220,15190,15220,15190,7
20241128,110900,20660590,15200,15200,15200,15200,0
20241128,110800,20660590,15200,15170,15200,15170,34
20241128,110700,20144720,15170,15170,15170,15170,9
20241128,110600,20008190,15170,15170,15170,15170,0
20241128,110500,20008190,15170,15170,15170,15170,0
20241128,110400,20008190,15170,15170,15170,15170,0
20241128,110300,20008190,15170,15170,15170,15170,0
20241128,110200,20008190,15170,15170,15170,15170,0
20241128,110100,20008190,15170,15170,15170,15170,0
20241128,110000,20008190,15170,15170,15170,15170,0
20241128,105900,20008190,15170,15170,15170,15170,0
20241128,105800,20008190,15170,15170,15170,15170,0
20241128,105700,20008190,15170,15170,15170,15170,0
20241128,105600,20008190,15170,15170,15170,15170,0
20241128,105500,20008190,15170,15170,15170,15170,0
20241128,105400,20008190,15170,15170,15170,15170,0
20241128,105300,20008190,15170,15160,15170,15160,8
20241128,105200,19886900,15170,15170,15170,15170,0
20241128,105100,19886900,15170,15170,15170,15170,66
20241128,105000,18885680,15170,15170,15170,15170,0
20241128,104900,18885680,15170,15170,15170,15170,2
20241128,104800,18855340,15170,15170,15170,15170,0
20241128,104700,18855340,15170,15170,15170,15170,0
20241128,104600,18855340,15170,15170,15170,15170,0
20241128,104500,18855340,15170,15170,15170,15170,1
20241128,104400,18840170,15160,15160,15160,15160,0
20241128,104300,18840170,15160,15160,15160,15160,0
20241128,104200,18840170,15160,15160,15160,15160,0
20241128,104100,18840170,15160,15160,15160,15160,1
20241128,104000,18825010,15170,15170,15170,15170,0
20241128,103900,18825010,15170,15170,15170,15170,0
20241128,103800,18825010,15170,15170,15170,15170,0
20241128,103700,18825010,15170,15170,15170,15170,0
20241128,103600,18825010,15170,15170,15170,15170,0
20241128,103500,18825010,15170,15170,15170,15170,0
20241128,103400,18825010,15170,15170,15170,15170,2
20241128,103300,18794670,15170,15170,15170,15170,0
20241128,103200,18794670,15170,15170,15170,15170,0
20241128,103100,18794670,15170,15170,15170,15170,0
20241128,103000,18794670,15170,15170,15170,15170,0
20241128,102900,18794670,15170,15170,15170,15170,1
20241128,102800,18779500,15160,15160,15160,15160,0
20241128,102700,18779500,15160,15160,15160,15160,0
20241128,102600,18779500,15160,15160,15160,15160,0
20241128,102500,18779500,15160,15160,15160,15160,5
20241128,102400,18703700,15170,15170,15170,15170,0
20241128,102300,18703700,15170,15170,15170,15170,0
20241128,102200,18703700,15170,15170,15170,15170,0
20241128,102100,18703700,15170,15170,15170,15170,46
20241128,102000,18005880,15170,15170,15170,15170,0
20241128,101900,18005880,15170,15170,15170,15170,0
20241128,101800,18005880,15170,15170,15170,15170,0
20241128,101700,18005880,15170,15170,15170,15170,0
20241128,101600,18005880,15170,15170,15170,15170,5
20241128,101500,17930030,15170,15170,15170,15170,0
20241128,101400,17930030,15170,15170,15170,15170,49
20241128,101300,17186700,15170,15170,15170,15170,0
20241128,101200,17186700,15170,15170,15170,15170,0
20241128,101100,17186700,15170,15170,15170,15170,0
20241128,101000,17186700,15170,15170,15170,15170,0
20241128,100900,17186700,15170,15170,15170,15170,45
20241128,100800,16504050,15180,15180,15180,15180,0
20241128,100700,16504050,15180,15180,15180,15180,5
20241128,100600,16428150,15180,15180,15180,15180,0
20241128,100500,16428150,15180,15170,15180,15170,30
20241128,100400,15973040,15200,15200,15200,15200,0
20241128,100300,15973040,15200,15190,15240,15170,31
20241128,100200,15502290,15240,15240,15240,15240,0
20241128,100100,15502290,15240,15170,15240,15170,2
20241128,100000,15471880,15170,15170,15170,15170,12
20241128,095900,15289840,15240,15240,15240,15240,0
20241128,095800,15289840,15240,15240,15240,15240,0
20241128,095700,15289840,15240,15240,15240,15240,0
20241128,095600,15289840,15240,15240,15240,15240,0
20241128,095500,15289840,15240,15180,15240,15180,5
20241128,095400,15213870,15180,15180,15180,15180,0
20241128,095300,15213870,15180,15180,15180,15180,0
20241128,095200,15213870,15180,15180,15180,15180,0
20241128,095100,15213870,15180,15180,15180,15180,9
20241128,095000,15077250,15210,15180,15210,15180,3
20241128,094900,15031670,15180,15180,15180,15180,1
20241128,094800,15016490,15160,15160,15160,15160,22
20241128,094700,14682970,15180,15180,15180,15180,0
20241128,094600,14682970,15180,15160,15180,15160,58
20241128,094500,13803670,15180,15180,15180,15180,1
20241128,094400,13788490,15180,15180,15180,15180,19
20241128,094300,13500070,15170,15170,15170,15170,0
20241128,094200,13500070,15170,15170,15170,15170,0
20241128,094100,13500070,15170,15170,15250,15170,126
20241128,094000,11584410,15160,15160,15160,15160,0
20241128,093900,11584410,15160,15160,15160,15160,0
20241128,093800,11584410,15160,15160,15160,15160,0
20241128,093700,11584410,15160,15160,15160,15160,0
20241128,093600,11584410,15160,15160,15160,15160,0
20241128,093500,11584410,15160,15160,15160,15160,0
20241128,093400,11584410,15160,15140,15160,15140,5
20241128,093300,11508640,15160,15160,15160,15160,1
20241128,093200,11493480,15150,15150,15150,15140,5
20241128,093100,11417740,15150,15150,15150,15150,0
20241128,093000,11417740,15150,15150,15150,15150,0
20241128,092900,11417740,15150,15150,15150,15150,1
20241128,092800,11402590,15170,15170,15170,15170,0
20241128,092700,11402590,15170,15170,15170,15170,0
20241128,092600,11402590,15170,15170,15170,15170,0
20241128,092500,11402590,15170,15170,15170,15170,0
20241128,092400,11402590,15170,15170,15170,15170,1
20241128,092300,11387420,15110,15110,15110,15110,0
20241128,092200,11387420,15110,15110,15110,15100,66
20241128,092100,10390790,15170,15120,15260,15120,130
20241128,092000,8415470,15170,15140,15170,15110,23
20241128,091900,8067220,15110,15110,15140,15110,10
20241128,091800,7915890,15140,15140,15140,15140,1
20241128,091700,7900750,15220,15220,15220,15220,1
20241128,091600,7885530,15110,15110,15110,15110,69
20241128,091500,6842940,15120,15120,15120,15120,10
20241128,091400,6691740,15100,15110,15300,15100,85
20241128,091300,5404500,15150,15110,15150,15110,3
20241128,091200,5359090,15100,15100,15100,15100,7
20241128,091100,5253390,15090,15150,15150,15080,8
20241128,091000,5132610,15100,15100,15100,15100,49
20241128,090900,4392710,15100,15090,15100,15090,28
20241128,090800,3970170,15100,15100,15100,15100,19
20241128,090700,3683270,15150,15200,15200,15150,48
20241128,090600,2955680,15200,15210,15210,15200,51
20241128,090500,2180020,15350,15350,15350,15350,0
20241128,090400,2180020,15350,15350,15350,15350,0
20241128,090300,2180020,15350,15350,15350,15350,0
20241128,090200,2180020,15350,15350,15350,15350,0
20241128,090100,2180020,15350,15350,15350,15350,0
20241128,090000,2180020,15350,15350,15360,15350,142