KissMeData/273640/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,210600,91698960,11600,11600,11600,11600,109
20241128,210500,91698960,11600,11600,11600,11600,0
20241128,210400,91698960,11600,11600,11600,11600,0
20241128,210300,91698960,11600,11600,11600,11600,0
20241128,210200,91698960,11600,11600,11600,11600,0
20241128,210100,91698960,11600,11600,11600,11600,0
20241128,210000,91698960,11600,11600,11600,11600,0
20241128,205900,91698960,11600,11600,11600,11600,0
20241128,205800,91698960,11600,11600,11600,11600,0
20241128,205700,91698960,11600,11600,11600,11600,0
20241128,205600,91698960,11600,11600,11600,11600,0
20241128,205500,91698960,11600,11600,11600,11600,0
20241128,205400,91698960,11600,11600,11600,11600,0
20241128,205300,91698960,11600,11600,11600,11600,0
20241128,205200,91698960,11600,11600,11600,11600,0
20241128,205100,91698960,11600,11600,11600,11600,0
20241128,205000,91698960,11600,11600,11600,11600,0
20241128,204900,91698960,11600,11600,11600,11600,0
20241128,204800,91698960,11600,11600,11600,11600,0
20241128,204700,91698960,11600,11600,11600,11600,0
20241128,204600,91698960,11600,11600,11600,11600,0
20241128,204500,91698960,11600,11600,11600,11600,0
20241128,204400,91698960,11600,11600,11600,11600,0
20241128,204300,91698960,11600,11600,11600,11600,0
20241128,204200,91698960,11600,11600,11600,11600,0
20241128,204100,91698960,11600,11600,11600,11600,0
20241128,204000,91698960,11600,11600,11600,11600,0
20241128,203900,91698960,11600,11600,11600,11600,0
20241128,203800,91698960,11600,11600,11600,11600,0
20241128,203700,91698960,11600,11600,11600,11600,0
20241128,203600,91698960,11600,11600,11600,11600,109
20241128,203500,91698960,11600,11600,11600,11600,0
20241128,203400,91698960,11600,11600,11600,11600,0
20241128,203300,91698960,11600,11600,11600,11600,0
20241128,203200,91698960,11600,11600,11600,11600,0
20241128,203100,91698960,11600,11600,11600,11600,0
20241128,203000,91698960,11600,11600,11600,11600,0
20241128,202900,91698960,11600,11600,11600,11600,0
20241128,202800,91698960,11600,11600,11600,11600,0
20241128,202700,91698960,11600,11600,11600,11600,0
20241128,202600,91698960,11600,11600,11600,11600,0
20241128,202500,91698960,11600,11600,11600,11600,0
20241128,202400,91698960,11600,11600,11600,11600,0
20241128,202300,91698960,11600,11600,11600,11600,0
20241128,202200,91698960,11600,11600,11600,11600,0
20241128,202100,91698960,11600,11600,11600,11600,0
20241128,202000,91698960,11600,11600,11600,11600,0
20241128,201900,91698960,11600,11600,11600,11600,0
20241128,201800,91698960,11600,11600,11600,11600,0
20241128,201700,91698960,11600,11600,11600,11600,0
20241128,201600,91698960,11600,11600,11600,11600,0
20241128,201500,91698960,11600,11600,11600,11600,0
20241128,201400,91698960,11600,11600,11600,11600,0
20241128,201300,91698960,11600,11600,11600,11600,0
20241128,201200,91698960,11600,11600,11600,11600,0
20241128,201100,91698960,11600,11600,11600,11600,0
20241128,201000,91698960,11600,11600,11600,11600,0
20241128,200900,91698960,11600,11600,11600,11600,0
20241128,200800,91698960,11600,11600,11600,11600,0
20241128,200700,91698960,11600,11600,11600,11600,0
20241128,200600,91698960,11600,11600,11600,11600,109
20241128,200500,91698960,11600,11600,11600,11600,0
20241128,200400,91698960,11600,11600,11600,11600,0
20241128,200300,91698960,11600,11600,11600,11600,0
20241128,200200,91698960,11600,11600,11600,11600,0
20241128,200100,91698960,11600,11600,11600,11600,0
20241128,200000,91698960,11600,11600,11600,11600,0
20241128,195900,91698960,11600,11600,11600,11600,0
20241128,195800,91698960,11600,11600,11600,11600,0
20241128,195700,91698960,11600,11600,11600,11600,0
20241128,195600,91698960,11600,11600,11600,11600,0
20241128,195500,91698960,11600,11600,11600,11600,0
20241128,195400,91698960,11600,11600,11600,11600,0
20241128,195300,91698960,11600,11600,11600,11600,0
20241128,195200,91698960,11600,11600,11600,11600,0
20241128,195100,91698960,11600,11600,11600,11600,0
20241128,195000,91698960,11600,11600,11600,11600,0
20241128,194900,91698960,11600,11600,11600,11600,0
20241128,194800,91698960,11600,11600,11600,11600,0
20241128,194700,91698960,11600,11600,11600,11600,0
20241128,194600,91698960,11600,11600,11600,11600,0
20241128,194500,91698960,11600,11600,11600,11600,0
20241128,194400,91698960,11600,11600,11600,11600,0
20241128,194300,91698960,11600,11600,11600,11600,0
20241128,194200,91698960,11600,11600,11600,11600,0
20241128,194100,91698960,11600,11600,11600,11600,0
20241128,194000,91698960,11600,11600,11600,11600,0
20241128,193900,91698960,11600,11600,11600,11600,0
20241128,193800,91698960,11600,11600,11600,11600,0
20241128,193700,91698960,11600,11600,11600,11600,0
20241128,193600,91698960,11600,11600,11600,11600,109
20241128,193500,91698960,11600,11600,11600,11600,0
20241128,193400,91698960,11600,11600,11600,11600,0
20241128,193300,91698960,11600,11600,11600,11600,0
20241128,193200,91698960,11600,11600,11600,11600,0
20241128,193100,91698960,11600,11600,11600,11600,0
20241128,193000,91698960,11600,11600,11600,11600,0
20241128,192900,91698960,11600,11600,11600,11600,0
20241128,192800,91698960,11600,11600,11600,11600,0
20241128,192700,91698960,11600,11600,11600,11600,0
20241128,192600,91698960,11600,11600,11600,11600,0
20241128,192500,91698960,11600,11600,11600,11600,0
20241128,192400,91698960,11600,11600,11600,11600,0
20241128,192300,91698960,11600,11600,11600,11600,0
20241128,192200,91698960,11600,11600,11600,11600,0
20241128,192100,91698960,11600,11600,11600,11600,0
20241128,192000,91698960,11600,11600,11600,11600,0
20241128,191900,91698960,11600,11600,11600,11600,0
20241128,191800,91698960,11600,11600,11600,11600,0
20241128,191700,91698960,11600,11600,11600,11600,0
20241128,191600,91698960,11600,11600,11600,11600,0
20241128,191500,91698960,11600,11600,11600,11600,0
20241128,191400,91698960,11600,11600,11600,11600,0
20241128,191300,91698960,11600,11600,11600,11600,0
20241128,191200,91698960,11600,11600,11600,11600,0
20241128,191100,91698960,11600,11600,11600,11600,0
20241128,191000,91698960,11600,11600,11600,11600,0
20241128,190900,91698960,11600,11600,11600,11600,0
20241128,190800,91698960,11600,11600,11600,11600,0
20241128,190700,91698960,11600,11600,11600,11600,0
20241128,190600,91698960,11600,11600,11600,11600,109
20241128,190500,91698960,11600,11600,11600,11600,0
20241128,190400,91698960,11600,11600,11600,11600,0
20241128,190300,91698960,11600,11600,11600,11600,0
20241128,190200,91698960,11600,11600,11600,11600,0
20241128,190100,91698960,11600,11600,11600,11600,0
20241128,190000,91698960,11600,11600,11600,11600,0
20241128,185900,91698960,11600,11600,11600,11600,0
20241128,185800,91698960,11600,11600,11600,11600,0
20241128,185700,91698960,11600,11600,11600,11600,0
20241128,185600,91698960,11600,11600,11600,11600,0
20241128,185500,91698960,11600,11600,11600,11600,0
20241128,185400,91698960,11600,11600,11600,11600,0
20241128,185300,91698960,11600,11600,11600,11600,0
20241128,185200,91698960,11600,11600,11600,11600,0
20241128,185100,91698960,11600,11600,11600,11600,0
20241128,185000,91698960,11600,11600,11600,11600,0
20241128,184900,91698960,11600,11600,11600,11600,0
20241128,184800,91698960,11600,11600,11600,11600,0
20241128,184700,91698960,11600,11600,11600,11600,0
20241128,184600,91698960,11600,11600,11600,11600,0
20241128,184500,91698960,11600,11600,11600,11600,0
20241128,184400,91698960,11600,11600,11600,11600,0
20241128,184300,91698960,11600,11600,11600,11600,0
20241128,184200,91698960,11600,11600,11600,11600,0
20241128,184100,91698960,11600,11600,11600,11600,0
20241128,184000,91698960,11600,11600,11600,11600,0
20241128,183900,91698960,11600,11600,11600,11600,0
20241128,183800,91698960,11600,11600,11600,11600,0
20241128,183700,91698960,11600,11600,11600,11600,0
20241128,183600,91698960,11600,11600,11600,11600,109
20241128,183500,91698960,11600,11600,11600,11600,0
20241128,183400,91698960,11600,11600,11600,11600,0
20241128,183300,91698960,11600,11600,11600,11600,0
20241128,183200,91698960,11600,11600,11600,11600,0
20241128,183100,91698960,11600,11600,11600,11600,0
20241128,183000,91698960,11600,11600,11600,11600,0
20241128,182900,91698960,11600,11600,11600,11600,0
20241128,182800,91698960,11600,11600,11600,11600,0
20241128,182700,91698960,11600,11600,11600,11600,0
20241128,182600,91698960,11600,11600,11600,11600,0
20241128,182500,91698960,11600,11600,11600,11600,0
20241128,182400,91698960,11600,11600,11600,11600,0
20241128,182300,91698960,11600,11600,11600,11600,0
20241128,182200,91698960,11600,11600,11600,11600,0
20241128,182100,91698960,11600,11600,11600,11600,0
20241128,182000,91698960,11600,11600,11600,11600,0
20241128,181900,91698960,11600,11600,11600,11600,0
20241128,181800,91698960,11600,11600,11600,11600,0
20241128,181700,91698960,11600,11600,11600,11600,0
20241128,181600,91698960,11600,11600,11600,11600,0
20241128,181500,91698960,11600,11600,11600,11600,0
20241128,181400,91698960,11600,11600,11600,11600,0
20241128,181300,91698960,11600,11600,11600,11600,0
20241128,181200,91698960,11600,11600,11600,11600,0
20241128,181100,91698960,11600,11600,11600,11600,0
20241128,181000,91698960,11600,11600,11600,11600,0
20241128,180900,91698960,11600,11600,11600,11600,0
20241128,180800,91698960,11600,11600,11600,11600,0
20241128,180700,91698960,11600,11600,11600,11600,0
20241128,180600,91698960,11600,11600,11600,11600,109
20241128,180500,91698960,11600,11600,11600,11600,0
20241128,180400,91698960,11600,11600,11600,11600,0
20241128,180300,91698960,11600,11600,11600,11600,0
20241128,180200,91698960,11600,11600,11600,11600,0
20241128,180100,91698960,11600,11600,11600,11600,0
20241128,180000,91698960,11600,11600,11600,11600,0
20241128,175900,91698960,11600,11600,11600,11600,0
20241128,175800,91698960,11600,11600,11600,11600,0
20241128,175700,91698960,11600,11600,11600,11600,0
20241128,175600,91698960,11600,11600,11600,11600,0
20241128,175500,91698960,11600,11600,11600,11600,0
20241128,175400,91698960,11600,11600,11600,11600,0
20241128,175300,91698960,11600,11600,11600,11600,0
20241128,175200,91698960,11600,11600,11600,11600,0
20241128,175100,91698960,11600,11600,11600,11600,0
20241128,175000,91698960,11600,11600,11600,11600,0
20241128,174900,91698960,11600,11600,11600,11600,0
20241128,174800,91698960,11600,11600,11600,11600,0
20241128,174700,91698960,11600,11600,11600,11600,0
20241128,174600,91698960,11600,11600,11600,11600,0
20241128,174500,91698960,11600,11600,11600,11600,0
20241128,174400,91698960,11600,11600,11600,11600,0
20241128,174300,91698960,11600,11600,11600,11600,0
20241128,174200,91698960,11600,11600,11600,11600,0
20241128,174100,91698960,11600,11600,11600,11600,0
20241128,174000,91698960,11600,11600,11600,11600,0
20241128,173900,91698960,11600,11600,11600,11600,0
20241128,173800,91698960,11600,11600,11600,11600,0
20241128,173700,91698960,11600,11600,11600,11600,0
20241128,173600,91698960,11600,11600,11600,11600,109
20241128,173500,91698960,11600,11600,11600,11600,0
20241128,173400,91698960,11600,11600,11600,11600,0
20241128,173300,91698960,11600,11600,11600,11600,0
20241128,173200,91698960,11600,11600,11600,11600,0
20241128,173100,91698960,11600,11600,11600,11600,0
20241128,173000,91698960,11600,11600,11600,11600,0
20241128,172900,91698960,11600,11600,11600,11600,0
20241128,172800,91698960,11600,11600,11600,11600,0
20241128,172700,91698960,11600,11600,11600,11600,0
20241128,172600,91698960,11600,11600,11600,11600,0
20241128,172500,91698960,11600,11600,11600,11600,0
20241128,172400,91698960,11600,11600,11600,11600,0
20241128,172300,91698960,11600,11600,11600,11600,0
20241128,172200,91698960,11600,11600,11600,11600,0
20241128,172100,91698960,11600,11600,11600,11600,0
20241128,172000,91698960,11600,11600,11600,11600,0
20241128,171900,91698960,11600,11600,11600,11600,0
20241128,171800,91698960,11600,11600,11600,11600,0
20241128,171700,91698960,11600,11600,11600,11600,0
20241128,171600,91698960,11600,11600,11600,11600,0
20241128,171500,91698960,11600,11600,11600,11600,0
20241128,171400,91698960,11600,11600,11600,11600,0
20241128,171300,91698960,11600,11600,11600,11600,0
20241128,171200,91698960,11600,11600,11600,11600,0
20241128,171100,91698960,11600,11600,11600,11600,0
20241128,171000,91698960,11600,11600,11600,11600,0
20241128,170900,91698960,11600,11600,11600,11600,0
20241128,170800,91698960,11600,11600,11600,11600,0
20241128,170700,91698960,11600,11600,11600,11600,0
20241128,170600,91698960,11600,11600,11600,11600,109
20241128,170500,91698960,11600,11600,11600,11600,0
20241128,170400,91698960,11600,11600,11600,11600,0
20241128,170300,91698960,11600,11600,11600,11600,0
20241128,170200,91698960,11600,11600,11600,11600,0
20241128,170100,91698960,11600,11600,11600,11600,0
20241128,170000,91698960,11600,11600,11600,11600,0
20241128,165900,91698960,11600,11600,11600,11600,0
20241128,165800,91698960,11600,11600,11600,11600,0
20241128,165700,91698960,11600,11600,11600,11600,0
20241128,165600,91698960,11600,11600,11600,11600,0
20241128,165500,91698960,11600,11600,11600,11600,0
20241128,165400,91698960,11600,11600,11600,11600,0
20241128,165300,91698960,11600,11600,11600,11600,0
20241128,165200,91698960,11600,11600,11600,11600,0
20241128,165100,91698960,11600,11600,11600,11600,0
20241128,165000,91698960,11600,11600,11600,11600,0
20241128,164900,91698960,11600,11600,11600,11600,0
20241128,164800,91698960,11600,11600,11600,11600,0
20241128,164700,91698960,11600,11600,11600,11600,0
20241128,164600,91698960,11600,11600,11600,11600,0
20241128,164500,91698960,11600,11600,11600,11600,0
20241128,164400,91698960,11600,11600,11600,11600,0
20241128,164300,91698960,11600,11600,11600,11600,0
20241128,164200,91698960,11600,11600,11600,11600,0
20241128,164100,91698960,11600,11600,11600,11600,0
20241128,164000,91698960,11600,11600,11600,11600,0
20241128,163900,91698960,11600,11600,11600,11600,0
20241128,163800,91698960,11600,11600,11600,11600,0
20241128,163700,91698960,11600,11600,11600,11600,0
20241128,163600,91698960,11600,11600,11600,11600,109
20241128,163500,91698960,11600,11600,11600,11600,0
20241128,163400,91698960,11600,11600,11600,11600,0
20241128,163300,91698960,11600,11600,11600,11600,0
20241128,163200,91698960,11600,11600,11600,11600,0
20241128,163100,91698960,11600,11600,11600,11600,0
20241128,163000,91698960,11600,11600,11600,11600,0
20241128,162900,91698960,11600,11600,11600,11600,0
20241128,162800,91698960,11600,11600,11600,11600,0
20241128,162700,91698960,11600,11600,11600,11600,0
20241128,162600,91698960,11600,11600,11600,11600,0
20241128,162500,91698960,11600,11600,11600,11600,0
20241128,162400,91698960,11600,11600,11600,11600,0
20241128,162300,91698960,11600,11600,11600,11600,0
20241128,162200,91698960,11600,11600,11600,11600,0
20241128,162100,91698960,11600,11600,11600,11600,0
20241128,162000,91698960,11600,11600,11600,11600,0
20241128,161900,91698960,11600,11600,11600,11600,0
20241128,161800,91698960,11600,11600,11600,11600,0
20241128,161700,91698960,11600,11600,11600,11600,0
20241128,161600,91698960,11600,11600,11600,11600,0
20241128,161500,91698960,11600,11600,11600,11600,0
20241128,161400,91698960,11600,11600,11600,11600,0
20241128,161300,91698960,11600,11600,11600,11600,0
20241128,161200,91698960,11600,11600,11600,11600,0
20241128,161100,91698960,11600,11600,11600,11600,0
20241128,161000,91698960,11600,11600,11600,11600,0
20241128,160900,91698960,11600,11600,11600,11600,0
20241128,160800,91698960,11600,11600,11600,11600,0
20241128,160700,91698960,11600,11600,11600,11600,0
20241128,160600,91698960,11600,11600,11600,11600,109
20241128,160500,91698960,11600,11600,11600,11600,0
20241128,160400,91698960,11600,11600,11600,11600,0
20241128,160300,91698960,11600,11600,11600,11600,0
20241128,160200,91698960,11600,11600,11600,11600,0
20241128,160100,91698960,11600,11600,11600,11600,0
20241128,160000,91698960,11600,11600,11600,11600,0
20241128,155900,91698960,11600,11600,11600,11600,0
20241128,155800,91698960,11600,11600,11600,11600,0
20241128,155700,91698960,11600,11600,11600,11600,0
20241128,155600,91698960,11600,11600,11600,11600,0
20241128,155500,91698960,11600,11600,11600,11600,0
20241128,155400,91698960,11600,11600,11600,11600,0
20241128,155300,91698960,11600,11600,11600,11600,0
20241128,155200,91698960,11600,11600,11600,11600,0
20241128,155100,91698960,11600,11600,11600,11600,0
20241128,155000,91698960,11600,11600,11600,11600,0
20241128,154900,91698960,11600,11600,11600,11600,0
20241128,154800,91698960,11600,11600,11600,11600,0
20241128,154700,91698960,11600,11600,11600,11600,0
20241128,154600,91698960,11600,11600,11600,11600,0
20241128,154500,91698960,11600,11600,11600,11600,0
20241128,154400,91698960,11600,11600,11600,11600,0
20241128,154300,91698960,11600,11600,11600,11600,0
20241128,154200,91698960,11600,11600,11600,11600,0
20241128,154100,91698960,11600,11600,11600,11600,0
20241128,154000,91698960,11600,11600,11600,11600,0
20241128,153900,91698960,11600,11600,11600,11600,0
20241128,153800,91698960,11600,11600,11600,11600,0
20241128,153700,91698960,11600,11600,11600,11600,0
20241128,153600,91698960,11600,11600,11600,11600,109
20241128,153500,91698960,11600,11600,11600,11600,0
20241128,153400,91698960,11600,11600,11600,11600,0
20241128,153300,91698960,11600,11600,11600,11600,0
20241128,153200,91698960,11600,11600,11600,11600,0
20241128,153100,91698960,11600,11600,11600,11600,0
20241128,153000,91698960,11600,11600,11600,11600,109
20241128,152900,90434560,11600,11600,11600,11600,0
20241128,152800,90434560,11600,11600,11600,11600,0
20241128,152700,90434560,11600,11600,11600,11600,0
20241128,152600,90434560,11600,11600,11600,11600,0
20241128,152500,90434560,11600,11600,11600,11600,0
20241128,152400,90434560,11600,11600,11600,11600,0
20241128,152300,90434560,11600,11600,11600,11600,0
20241128,152200,90434560,11600,11600,11600,11600,0
20241128,152100,90434560,11600,11600,11600,11600,0
20241128,152000,90434560,11600,11600,11600,11600,0
20241128,151900,90434560,11600,11600,11600,11600,0
20241128,151800,90434560,11600,11600,11600,11600,68
20241128,151700,89645760,11600,11600,11600,11600,0
20241128,151600,89645760,11600,11600,11600,11600,24
20241128,151500,89367360,11590,11590,11590,11590,4
20241128,151400,89321000,11600,11600,11600,11600,133
20241128,151300,87778200,11610,11610,11610,11610,0
20241128,151200,87778200,11610,11610,11610,11610,0
20241128,151100,87778200,11610,11610,11610,11610,4
20241128,151000,87731760,11670,11610,11670,11610,77
20241128,150900,86837190,11660,11660,11660,11660,0
20241128,150800,86837190,11660,11660,11660,11660,0
20241128,150700,86837190,11660,11660,11660,11660,1
20241128,150600,86825530,11660,11660,11660,11660,10
20241128,150500,86708930,11620,11620,11620,11620,10
20241128,150400,86592730,11670,11660,11670,11660,495
20241128,150300,80817290,11620,11620,11620,11620,0
20241128,150200,80817290,11620,11620,11620,11620,0
20241128,150100,80817290,11620,11620,11620,11620,0
20241128,150000,80817290,11620,11620,11620,11620,0
20241128,145900,80817290,11620,11620,11620,11620,0
20241128,145800,80817290,11620,11620,11620,11620,44
20241128,145700,80306010,11620,11620,11620,11620,1
20241128,145600,80294390,11620,11620,11620,11620,0
20241128,145500,80294390,11620,11620,11620,11620,94
20241128,145400,79202110,11620,11620,11620,11620,0
20241128,145300,79202110,11620,11620,11620,11620,150
20241128,145200,77459110,11620,11630,11630,11620,150
20241128,145100,75716100,11630,11630,11630,11630,0
20241128,145000,75716100,11630,11630,11630,11630,50
20241128,144900,75134600,11620,11640,11640,11620,150
20241128,144800,73390110,11640,11640,11640,11640,0
20241128,144700,73390110,11640,11640,11640,11640,0
20241128,144600,73390110,11640,11670,11670,11640,330
20241128,144500,69545210,11670,11670,11670,11670,0
20241128,144400,69545210,11670,11670,11670,11670,0
20241128,144300,69545210,11670,11670,11670,11670,48
20241128,144200,68985050,11680,11680,11680,11680,50
20241128,144100,68401050,11690,11690,11690,11690,0
20241128,144000,68401050,11690,11690,11690,11690,12
20241128,143900,68260770,11680,11680,11680,11680,0
20241128,143800,68260770,11680,11680,11680,11680,0
20241128,143700,68260770,11680,11680,11680,11680,0
20241128,143600,68260770,11680,11680,11680,11680,50
20241128,143500,67676770,11680,11680,11680,11680,31
20241128,143400,67314690,11680,11680,11680,11680,0
20241128,143300,67314690,11680,11680,11680,11680,19
20241128,143200,67092770,11680,11680,11680,11680,0
20241128,143100,67092770,11680,11690,11690,11680,58
20241128,143000,66414830,11690,11690,11690,11690,0
20241128,142900,66414830,11690,11690,11690,11690,0
20241128,142800,66414830,11690,11690,11690,11690,0
20241128,142700,66414830,11690,11690,11690,11690,0
20241128,142600,66414830,11690,11690,11690,11690,50
20241128,142500,65830330,11690,11690,11690,11690,0
20241128,142400,65830330,11690,11690,11690,11690,0
20241128,142300,65830330,11690,11690,11690,11690,0
20241128,142200,65830330,11690,11690,11690,11690,50
20241128,142100,65245830,11690,11690,11690,11690,0
20241128,142000,65245830,11690,11690,11690,11690,0
20241128,141900,65245830,11690,11690,11690,11690,50
20241128,141800,64661330,11680,11680,11680,11680,0
20241128,141700,64661330,11680,11680,11680,11680,0
20241128,141600,64661330,11680,11680,11680,11680,0
20241128,141500,64661330,11680,11670,11680,11670,49
20241128,141400,64089030,11680,11680,11680,11680,0
20241128,141300,64089030,11680,11680,11680,11680,0
20241128,141200,64089030,11680,11680,11680,11680,50
20241128,141100,63505030,11680,11680,11680,11680,0
20241128,141000,63505030,11680,11680,11680,11680,0
20241128,140900,63505030,11680,11680,11680,11680,60
20241128,140800,62804230,11680,11680,11680,11680,0
20241128,140700,62804230,11680,11680,11680,11680,0
20241128,140600,62804230,11680,11680,11680,11680,12
20241128,140500,62664070,11680,11680,11680,11680,50
20241128,140400,62080070,11680,11680,11680,11680,0
20241128,140300,62080070,11680,11680,11680,11680,0
20241128,140200,62080070,11680,11680,11680,11680,50
20241128,140100,61496070,11680,11680,11680,11680,0
20241128,140000,61496070,11680,11680,11680,11680,58
20241128,135900,60818630,11680,11680,11680,11680,0
20241128,135800,60818630,11680,11680,11680,11680,2
20241128,135700,60795270,11680,11680,11680,11680,0
20241128,135600,60795270,11680,11680,11680,11680,0
20241128,135500,60795270,11680,11690,11690,11680,52
20241128,135400,60187410,11690,11690,11690,11690,0
20241128,135300,60187410,11690,11690,11690,11690,0
20241128,135200,60187410,11690,11690,11690,11690,0
20241128,135100,60187410,11690,11690,11690,11690,50
20241128,135000,59602910,11680,11680,11680,11680,0
20241128,134900,59602910,11680,11680,11680,11680,0
20241128,134800,59602910,11680,11680,11680,11680,51
20241128,134700,59007230,11680,11680,11680,11680,0
20241128,134600,59007230,11680,11680,11680,11680,0
20241128,134500,59007230,11680,11680,11680,11680,50
20241128,134400,58423230,11680,11680,11680,11680,0
20241128,134300,58423230,11680,11680,11680,11680,0
20241128,134200,58423230,11680,11680,11680,11680,0
20241128,134100,58423230,11680,11680,11680,11680,50
20241128,134000,57839230,11660,11660,11660,11660,0
20241128,133900,57839230,11660,11660,11660,11660,0
20241128,133800,57839230,11660,11660,11660,11660,0
20241128,133700,57839230,11660,11660,11660,11660,0
20241128,133600,57839230,11660,11660,11660,11660,0
20241128,133500,57839230,11660,11660,11660,11660,2
20241128,133400,57815910,11670,11670,11670,11670,50
20241128,133300,57232410,11670,11670,11670,11670,0
20241128,133200,57232410,11670,11670,11670,11670,2
20241128,133100,57209070,11670,11670,11670,11670,50
20241128,133000,56625570,11660,11660,11660,11660,0
20241128,132900,56625570,11660,11660,11660,11660,0
20241128,132800,56625570,11660,11660,11660,11660,0
20241128,132700,56625570,11660,11660,11660,11660,0
20241128,132600,56625570,11660,11660,11660,11660,0
20241128,132500,56625570,11660,11660,11660,11660,0
20241128,132400,56625570,11660,11660,11660,11660,50
20241128,132300,56042570,11650,11650,11650,11650,6
20241128,132200,55972670,11650,11650,11650,11650,130
20241128,132100,54458170,11660,11660,11660,11660,54
20241128,132000,53828530,11660,11670,11670,11660,97
20241128,131900,52697010,11680,11700,11700,11680,123
20241128,131800,51258690,11700,11700,11700,11700,0
20241128,131700,51258690,11700,11700,11700,11700,0
20241128,131600,51258690,11700,11700,11700,11700,11
20241128,131500,51129990,11710,11710,11710,11710,33
20241128,131400,50743560,11720,11720,11720,11720,50
20241128,131300,50157560,11720,11720,11720,11720,0
20241128,131200,50157560,11720,11720,11720,11720,0
20241128,131100,50157560,11720,11720,11720,11720,50
20241128,131000,49571560,11720,11720,11720,11720,0
20241128,130900,49571560,11720,11720,11720,11720,0
20241128,130800,49571560,11720,11720,11720,11720,15
20241128,130700,49395760,11720,11720,11720,11720,50
20241128,130600,48809760,11720,11720,11720,11720,0
20241128,130500,48809760,11720,11720,11720,11720,0
20241128,130400,48809760,11720,11720,11720,11720,50
20241128,130300,48223760,11720,11720,11720,11720,0
20241128,130200,48223760,11720,11720,11720,11720,0
20241128,130100,48223760,11720,11720,11720,11720,0
20241128,130000,48223760,11720,11720,11720,11720,50
20241128,125900,47637760,11710,11710,11710,11710,0
20241128,125800,47637760,11710,11710,11710,11710,0
20241128,125700,47637760,11710,11710,11710,11710,20
20241128,125600,47403560,11700,11700,11700,11700,20
20241128,125500,47169560,11700,11700,11700,11700,2
20241128,125400,47146160,11710,11710,11710,11710,50
20241128,125300,46560660,11700,11700,11700,11700,0
20241128,125200,46560660,11700,11700,11700,11700,20
20241128,125100,46326660,11690,11690,11690,11690,0
20241128,125000,46326660,11690,11690,11690,11690,0
20241128,124900,46326660,11690,11690,11690,11690,0
20241128,124800,46326660,11690,11690,11690,11690,2
20241128,124700,46303280,11690,11690,11690,11690,0
20241128,124600,46303280,11690,11690,11690,11690,0
20241128,124500,46303280,11690,11710,11710,11690,108
20241128,124400,45040200,11680,11680,11680,11680,0
20241128,124300,45040200,11680,11680,11680,11680,0
20241128,124200,45040200,11680,11680,11680,11680,0
20241128,124100,45040200,11680,11680,11680,11680,0
20241128,124000,45040200,11680,11680,11680,11680,0
20241128,123900,45040200,11680,11680,11680,11680,0
20241128,123800,45040200,11680,11680,11680,11680,0
20241128,123700,45040200,11680,11690,11690,11680,60
20241128,123600,44338900,11680,11680,11680,11680,1
20241128,123500,44327220,11680,11680,11680,11680,2
20241128,123400,44303860,11680,11680,11680,11680,0
20241128,123300,44303860,11680,11680,11680,11680,35
20241128,123200,43895060,11680,11690,11690,11680,117
20241128,123100,42528000,11680,11680,11680,11680,0
20241128,123000,42528000,11680,11680,11680,11680,0
20241128,122900,42528000,11680,11680,11680,11680,20
20241128,122800,42294400,11650,11650,11650,11650,0
20241128,122700,42294400,11650,11650,11650,11650,0
20241128,122600,42294400,11650,11650,11650,11650,0
20241128,122500,42294400,11650,11650,11650,11650,0
20241128,122400,42294400,11650,11650,11650,11650,0
20241128,122300,42294400,11650,11650,11650,11650,0
20241128,122200,42294400,11650,11710,11710,11650,227
20241128,122100,39643700,11720,11720,11720,11720,0
20241128,122000,39643700,11720,11720,11720,11720,0
20241128,121900,39643700,11720,11720,11720,11720,50
20241128,121800,39057700,11710,11710,11710,11710,13
20241128,121700,38905470,11710,11720,11720,11710,15
20241128,121600,38729680,11730,11730,11730,11730,50
20241128,121500,38143180,11720,11720,11720,11720,42
20241128,121400,37650940,11710,11710,11710,11710,0
20241128,121300,37650940,11710,11710,11710,11710,0
20241128,121200,37650940,11710,11710,11710,11710,0
20241128,121100,37650940,11710,11710,11710,11710,0
20241128,121000,37650940,11710,11710,11710,11710,25
20241128,120900,37358190,11710,11710,11710,11710,0
20241128,120800,37358190,11710,11710,11710,11710,0
20241128,120700,37358190,11710,11710,11710,11710,13
20241128,120600,37205960,11720,11720,11720,11720,50
20241128,120500,36619960,11720,11720,11720,11720,23
20241128,120400,36350400,11730,11730,11730,11730,0
20241128,120300,36350400,11730,11730,11730,11730,0
20241128,120200,36350400,11730,11730,11730,11730,92
20241128,120100,35271240,11730,11730,11730,11730,0
20241128,120000,35271240,11730,11730,11730,11730,0
20241128,115900,35271240,11730,11730,11730,11730,9
20241128,115800,35165670,11720,11720,11720,11720,0
20241128,115700,35165670,11720,11720,11720,11720,0
20241128,115600,35165670,11720,11720,11720,11720,0
20241128,115500,35165670,11720,11710,11720,11710,31
20241128,115400,34802390,11720,11720,11720,11720,0
20241128,115300,34802390,11720,11720,11720,11720,0
20241128,115200,34802390,11720,11720,11720,11720,50
20241128,115100,34216390,11720,11720,11720,11720,0
20241128,115000,34216390,11720,11720,11720,11720,0
20241128,114900,34216390,11720,11720,11720,11720,50
20241128,114800,33630390,11710,11710,11710,11710,0
20241128,114700,33630390,11710,11710,11710,11710,0
20241128,114600,33630390,11710,11710,11710,11710,33
20241128,114500,33243960,11690,11690,11690,11690,0
20241128,114400,33243960,11690,11690,11690,11690,0
20241128,114300,33243960,11690,11690,11690,11690,0
20241128,114200,33243960,11690,11690,11690,11690,0
20241128,114100,33243960,11690,11690,11690,11690,0
20241128,114000,33243960,11690,11690,11690,11690,0
20241128,113900,33243960,11690,11690,11690,11690,50
20241128,113800,32659460,11690,11710,11720,11690,150
20241128,113700,30902910,11710,11710,11710,11710,0
20241128,113600,30902910,11710,11710,11710,11710,0
20241128,113500,30902910,11710,11720,11720,11710,68
20241128,113400,30105980,11720,11720,11720,11720,0
20241128,113300,30105980,11720,11720,11720,11720,0
20241128,113200,30105980,11720,11720,11720,11720,50
20241128,113100,29519980,11720,11720,11720,11720,0
20241128,113000,29519980,11720,11720,11720,11720,0
20241128,112900,29519980,11720,11720,11720,11720,0
20241128,112800,29519980,11720,11720,11720,11720,50
20241128,112700,28933980,11700,11700,11700,11700,0
20241128,112600,28933980,11700,11700,11700,11700,0
20241128,112500,28933980,11700,11700,11700,11700,4
20241128,112400,28887180,11700,11700,11700,11700,0
20241128,112300,28887180,11700,11700,11700,11700,0
20241128,112200,28887180,11700,11700,11700,11700,4
20241128,112100,28840380,11710,11710,11710,11710,50
20241128,112000,28254880,11710,11710,11710,11710,0
20241128,111900,28254880,11710,11710,11710,11710,50
20241128,111800,27669380,11710,11710,11710,11710,41
20241128,111700,27189270,11720,11720,11720,11720,0
20241128,111600,27189270,11720,11720,11720,11720,0
20241128,111500,27189270,11720,11740,11740,11720,106
20241128,111400,25945430,11740,11740,11740,11740,11
20241128,111300,25816290,11740,11740,11740,11740,2
20241128,111200,25792810,11740,11740,11740,11740,0
20241128,111100,25792810,11740,11740,11740,11740,50
20241128,111000,25205810,11730,11730,11730,11730,0
20241128,110900,25205810,11730,11730,11730,11730,0
20241128,110800,25205810,11730,11730,11730,11730,12
20241128,110700,25065050,11720,11720,11720,11720,44
20241128,110600,24549370,11720,11720,11720,11720,0
20241128,110500,24549370,11720,11720,11720,11720,2
20241128,110400,24525930,11720,11720,11720,11720,0
20241128,110300,24525930,11720,11720,11720,11720,0
20241128,110200,24525930,11720,11720,11720,11720,0
20241128,110100,24525930,11720,11720,11720,11720,50
20241128,110000,23939930,11710,11710,11710,11710,0
20241128,105900,23939930,11710,11710,11710,11710,1
20241128,105800,23928220,11710,11720,11720,11710,44
20241128,105700,23412550,11720,11720,11720,11720,7
20241128,105600,23330510,11710,11710,11710,11710,0
20241128,105500,23330510,11710,11710,11710,11710,3
20241128,105400,23295380,11720,11720,11720,11720,50
20241128,105300,22709380,11720,11730,11730,11720,69
20241128,105200,21900130,11740,11740,11740,11740,0
20241128,105100,21900130,11740,11740,11740,11740,50
20241128,105000,21313130,11720,11720,11720,11720,0
20241128,104900,21313130,11720,11720,11720,11720,0
20241128,104800,21313130,11720,11720,11720,11720,0
20241128,104700,21313130,11720,11720,11720,11720,0
20241128,104600,21313130,11720,11720,11720,11720,38
20241128,104500,20867770,11710,11710,11710,11710,0
20241128,104400,20867770,11710,11710,11710,11710,3
20241128,104300,20832640,11710,11710,11710,11710,0
20241128,104200,20832640,11710,11710,11710,11710,1
20241128,104100,20820930,11720,11720,11720,11720,50
20241128,104000,20234930,11720,11720,11720,11720,0
20241128,103900,20234930,11720,11720,11720,11720,0
20241128,103800,20234930,11720,11720,11720,11720,0
20241128,103700,20234930,11720,11720,11720,11720,0
20241128,103600,20234930,11720,11720,11720,11720,0
20241128,103500,20234930,11720,11730,11730,11720,41
20241128,103400,19754380,11730,11730,11730,11730,48
20241128,103300,19191340,11720,11720,11720,11720,0
20241128,103200,19191340,11720,11750,11750,11720,54
20241128,103100,18557930,11750,11750,11750,11750,0
20241128,103000,18557930,11750,11750,11750,11750,1
20241128,102900,18546180,11730,11730,11730,11730,0
20241128,102800,18546180,11730,11730,11730,11730,0
20241128,102700,18546180,11730,11730,11730,11730,50
20241128,102600,17959680,11730,11730,11730,11730,33
20241128,102500,17572590,11740,11750,11750,11740,17
20241128,102400,17372990,11750,11750,11750,11750,30
20241128,102300,17020490,11750,11750,11750,11740,23
20241128,102200,16750250,11740,11740,11740,11740,20
20241128,102100,16515450,11750,11750,11750,11750,10
20241128,102000,16397950,11750,11750,11750,11750,50
20241128,101900,15810450,11750,11750,11750,11750,12
20241128,101800,15669450,11750,11750,11750,11750,1
20241128,101700,15657700,11740,11740,11740,11740,0
20241128,101600,15657700,11740,11740,11740,11740,14
20241128,101500,15493340,11740,11740,11740,11740,30
20241128,101400,15141140,11740,11740,11740,11740,0
20241128,101300,15141140,11740,11740,11740,11740,50
20241128,101200,14554140,11740,11740,11740,11740,0
20241128,101100,14554140,11740,11740,11740,11740,16
20241128,101000,14366300,11730,11730,11730,11730,17
20241128,100900,14166890,11730,11730,11730,11730,0
20241128,100800,14166890,11730,11730,11730,11730,4
20241128,100700,14119970,11730,11730,11730,11730,40
20241128,100600,13650770,11720,11720,11720,11720,10
20241128,100500,13533570,11710,11710,11710,11710,0
20241128,100400,13533570,11710,11710,11710,11710,0
20241128,100300,13533570,11710,11710,11710,11710,51
20241128,100200,12936360,11700,11700,11700,11700,2
20241128,100100,12912960,11710,11710,11710,11710,50
20241128,100000,12327460,11700,11700,11700,11700,0
20241128,095900,12327460,11700,11700,11700,11700,0
20241128,095800,12327460,11700,11700,11700,11700,0
20241128,095700,12327460,11700,11700,11700,11700,0
20241128,095600,12327460,11700,11700,11700,11700,0
20241128,095500,12327460,11700,11700,11700,11700,0
20241128,095400,12327460,11700,11700,11700,11700,0
20241128,095300,12327460,11700,11700,11700,11700,141
20241128,095200,10677760,11690,11690,11690,11690,0
20241128,095100,10677760,11690,11700,11700,11690,60
20241128,095000,9975770,11700,11700,11700,11700,0
20241128,094900,9975770,11700,11700,11700,11700,3
20241128,094800,9940670,11700,11700,11700,11700,1
20241128,094700,9928970,11710,11710,11710,11710,0
20241128,094600,9928970,11710,11710,11710,11710,59
20241128,094500,9238080,11710,11710,11710,11710,0
20241128,094400,9238080,11710,11710,11710,11710,0
20241128,094300,9238080,11710,11710,11710,11710,58
20241128,094200,8558900,11700,11700,11700,11700,0
20241128,094100,8558900,11700,11700,11700,11700,0
20241128,094000,8558900,11700,11700,11700,11700,0
20241128,093900,8558900,11700,11700,11700,11700,0
20241128,093800,8558900,11700,11700,11700,11700,0
20241128,093700,8558900,11700,11700,11700,11700,0
20241128,093600,8558900,11700,11700,11700,11700,85
20241128,093500,7564400,11660,11660,11660,11660,0
20241128,093400,7564400,11660,11660,11660,11660,0
20241128,093300,7564400,11660,11660,11660,11660,0
20241128,093200,7564400,11660,11660,11670,11660,73
20241128,093100,6713210,11690,11690,11690,11690,0
20241128,093000,6713210,11690,11690,11690,11690,0
20241128,092900,6713210,11690,11690,11690,11690,0
20241128,092800,6713210,11690,11690,11690,11690,0
20241128,092700,6713210,11690,11690,11690,11690,0
20241128,092600,6713210,11690,11690,11690,11690,10
20241128,092500,6596310,11680,11680,11680,11680,100
20241128,092400,5428310,11670,11670,11670,11670,20
20241128,092300,5194910,11660,11660,11660,11660,0
20241128,092200,5194910,11660,11660,11660,11660,9
20241128,092100,5089970,11610,11610,11610,11610,0
20241128,092000,5089970,11610,11610,11610,11610,0
20241128,091900,5089970,11610,11620,11620,11610,128
20241128,091800,3603390,11610,11610,11610,11610,50
20241128,091700,3022890,11600,11600,11600,11600,0
20241128,091600,3022890,11600,11600,11600,11600,0
20241128,091500,3022890,11600,11600,11600,11600,0
20241128,091400,3022890,11600,11600,11600,11600,9
20241128,091300,2918490,11660,11660,11660,11660,0
20241128,091200,2918490,11660,11650,11660,11650,45
20241128,091100,2393990,11690,11690,11690,11690,0
20241128,091000,2393990,11690,11690,11690,11690,0
20241128,090900,2393990,11690,11690,11690,11690,1
20241128,090800,2382300,11600,11600,11600,11600,0
20241128,090700,2382300,11600,11600,11600,11600,1
20241128,090600,2370700,11620,11620,11620,11620,0
20241128,090500,2370700,11620,11620,11620,11620,0
20241128,090400,2370700,11620,11620,11620,11620,15
20241128,090300,2196400,11560,11560,11560,11560,2
20241128,090200,2173280,11560,11560,11560,11560,0
20241128,090100,2173280,11560,11560,11560,11560,0
20241128,090000,2173280,11560,11560,11560,11560,188