KissMeData/285490/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,210800,594372120,13360,13360,13360,13360,836
20241128,210700,594372120,13360,13360,13360,13360,0
20241128,210600,594372120,13360,13360,13360,13360,0
20241128,210500,594372120,13360,13360,13360,13360,0
20241128,210400,594372120,13360,13360,13360,13360,0
20241128,210300,594372120,13360,13360,13360,13360,0
20241128,210200,594372120,13360,13360,13360,13360,0
20241128,210100,594372120,13360,13360,13360,13360,0
20241128,210000,594372120,13360,13360,13360,13360,0
20241128,205900,594372120,13360,13360,13360,13360,0
20241128,205800,594372120,13360,13360,13360,13360,0
20241128,205700,594372120,13360,13360,13360,13360,0
20241128,205600,594372120,13360,13360,13360,13360,0
20241128,205500,594372120,13360,13360,13360,13360,0
20241128,205400,594372120,13360,13360,13360,13360,0
20241128,205300,594372120,13360,13360,13360,13360,0
20241128,205200,594372120,13360,13360,13360,13360,0
20241128,205100,594372120,13360,13360,13360,13360,0
20241128,205000,594372120,13360,13360,13360,13360,0
20241128,204900,594372120,13360,13360,13360,13360,0
20241128,204800,594372120,13360,13360,13360,13360,0
20241128,204700,594372120,13360,13360,13360,13360,0
20241128,204600,594372120,13360,13360,13360,13360,0
20241128,204500,594372120,13360,13360,13360,13360,0
20241128,204400,594372120,13360,13360,13360,13360,0
20241128,204300,594372120,13360,13360,13360,13360,0
20241128,204200,594372120,13360,13360,13360,13360,0
20241128,204100,594372120,13360,13360,13360,13360,0
20241128,204000,594372120,13360,13360,13360,13360,0
20241128,203900,594372120,13360,13360,13360,13360,0
20241128,203800,594372120,13360,13360,13360,13360,836
20241128,203700,594372120,13360,13360,13360,13360,0
20241128,203600,594372120,13360,13360,13360,13360,0
20241128,203500,594372120,13360,13360,13360,13360,0
20241128,203400,594372120,13360,13360,13360,13360,0
20241128,203300,594372120,13360,13360,13360,13360,0
20241128,203200,594372120,13360,13360,13360,13360,0
20241128,203100,594372120,13360,13360,13360,13360,0
20241128,203000,594372120,13360,13360,13360,13360,0
20241128,202900,594372120,13360,13360,13360,13360,0
20241128,202800,594372120,13360,13360,13360,13360,0
20241128,202700,594372120,13360,13360,13360,13360,0
20241128,202600,594372120,13360,13360,13360,13360,0
20241128,202500,594372120,13360,13360,13360,13360,0
20241128,202400,594372120,13360,13360,13360,13360,0
20241128,202300,594372120,13360,13360,13360,13360,0
20241128,202200,594372120,13360,13360,13360,13360,0
20241128,202100,594372120,13360,13360,13360,13360,0
20241128,202000,594372120,13360,13360,13360,13360,0
20241128,201900,594372120,13360,13360,13360,13360,0
20241128,201800,594372120,13360,13360,13360,13360,0
20241128,201700,594372120,13360,13360,13360,13360,0
20241128,201600,594372120,13360,13360,13360,13360,0
20241128,201500,594372120,13360,13360,13360,13360,0
20241128,201400,594372120,13360,13360,13360,13360,0
20241128,201300,594372120,13360,13360,13360,13360,0
20241128,201200,594372120,13360,13360,13360,13360,0
20241128,201100,594372120,13360,13360,13360,13360,0
20241128,201000,594372120,13360,13360,13360,13360,0
20241128,200900,594372120,13360,13360,13360,13360,0
20241128,200800,594372120,13360,13360,13360,13360,836
20241128,200700,594372120,13360,13360,13360,13360,0
20241128,200600,594372120,13360,13360,13360,13360,0
20241128,200500,594372120,13360,13360,13360,13360,0
20241128,200400,594372120,13360,13360,13360,13360,0
20241128,200300,594372120,13360,13360,13360,13360,0
20241128,200200,594372120,13360,13360,13360,13360,0
20241128,200100,594372120,13360,13360,13360,13360,0
20241128,200000,594372120,13360,13360,13360,13360,0
20241128,195900,594372120,13360,13360,13360,13360,0
20241128,195800,594372120,13360,13360,13360,13360,0
20241128,195700,594372120,13360,13360,13360,13360,0
20241128,195600,594372120,13360,13360,13360,13360,0
20241128,195500,594372120,13360,13360,13360,13360,0
20241128,195400,594372120,13360,13360,13360,13360,0
20241128,195300,594372120,13360,13360,13360,13360,0
20241128,195200,594372120,13360,13360,13360,13360,0
20241128,195100,594372120,13360,13360,13360,13360,0
20241128,195000,594372120,13360,13360,13360,13360,0
20241128,194900,594372120,13360,13360,13360,13360,0
20241128,194800,594372120,13360,13360,13360,13360,0
20241128,194700,594372120,13360,13360,13360,13360,0
20241128,194600,594372120,13360,13360,13360,13360,0
20241128,194500,594372120,13360,13360,13360,13360,0
20241128,194400,594372120,13360,13360,13360,13360,0
20241128,194300,594372120,13360,13360,13360,13360,0
20241128,194200,594372120,13360,13360,13360,13360,0
20241128,194100,594372120,13360,13360,13360,13360,0
20241128,194000,594372120,13360,13360,13360,13360,0
20241128,193900,594372120,13360,13360,13360,13360,0
20241128,193800,594372120,13360,13360,13360,13360,836
20241128,193700,594372120,13360,13360,13360,13360,0
20241128,193600,594372120,13360,13360,13360,13360,0
20241128,193500,594372120,13360,13360,13360,13360,0
20241128,193400,594372120,13360,13360,13360,13360,0
20241128,193300,594372120,13360,13360,13360,13360,0
20241128,193200,594372120,13360,13360,13360,13360,0
20241128,193100,594372120,13360,13360,13360,13360,0
20241128,193000,594372120,13360,13360,13360,13360,0
20241128,192900,594372120,13360,13360,13360,13360,0
20241128,192800,594372120,13360,13360,13360,13360,0
20241128,192700,594372120,13360,13360,13360,13360,0
20241128,192600,594372120,13360,13360,13360,13360,0
20241128,192500,594372120,13360,13360,13360,13360,0
20241128,192400,594372120,13360,13360,13360,13360,0
20241128,192300,594372120,13360,13360,13360,13360,0
20241128,192200,594372120,13360,13360,13360,13360,0
20241128,192100,594372120,13360,13360,13360,13360,0
20241128,192000,594372120,13360,13360,13360,13360,0
20241128,191900,594372120,13360,13360,13360,13360,0
20241128,191800,594372120,13360,13360,13360,13360,0
20241128,191700,594372120,13360,13360,13360,13360,0
20241128,191600,594372120,13360,13360,13360,13360,0
20241128,191500,594372120,13360,13360,13360,13360,0
20241128,191400,594372120,13360,13360,13360,13360,0
20241128,191300,594372120,13360,13360,13360,13360,0
20241128,191200,594372120,13360,13360,13360,13360,0
20241128,191100,594372120,13360,13360,13360,13360,0
20241128,191000,594372120,13360,13360,13360,13360,0
20241128,190900,594372120,13360,13360,13360,13360,0
20241128,190800,594372120,13360,13360,13360,13360,836
20241128,190700,594372120,13360,13360,13360,13360,0
20241128,190600,594372120,13360,13360,13360,13360,0
20241128,190500,594372120,13360,13360,13360,13360,0
20241128,190400,594372120,13360,13360,13360,13360,0
20241128,190300,594372120,13360,13360,13360,13360,0
20241128,190200,594372120,13360,13360,13360,13360,0
20241128,190100,594372120,13360,13360,13360,13360,0
20241128,190000,594372120,13360,13360,13360,13360,0
20241128,185900,594372120,13360,13360,13360,13360,0
20241128,185800,594372120,13360,13360,13360,13360,0
20241128,185700,594372120,13360,13360,13360,13360,0
20241128,185600,594372120,13360,13360,13360,13360,0
20241128,185500,594372120,13360,13360,13360,13360,0
20241128,185400,594372120,13360,13360,13360,13360,0
20241128,185300,594372120,13360,13360,13360,13360,0
20241128,185200,594372120,13360,13360,13360,13360,0
20241128,185100,594372120,13360,13360,13360,13360,0
20241128,185000,594372120,13360,13360,13360,13360,0
20241128,184900,594372120,13360,13360,13360,13360,0
20241128,184800,594372120,13360,13360,13360,13360,0
20241128,184700,594372120,13360,13360,13360,13360,0
20241128,184600,594372120,13360,13360,13360,13360,0
20241128,184500,594372120,13360,13360,13360,13360,0
20241128,184400,594372120,13360,13360,13360,13360,0
20241128,184300,594372120,13360,13360,13360,13360,0
20241128,184200,594372120,13360,13360,13360,13360,0
20241128,184100,594372120,13360,13360,13360,13360,0
20241128,184000,594372120,13360,13360,13360,13360,0
20241128,183900,594372120,13360,13360,13360,13360,0
20241128,183800,594372120,13360,13360,13360,13360,836
20241128,183700,594372120,13360,13360,13360,13360,0
20241128,183600,594372120,13360,13360,13360,13360,0
20241128,183500,594372120,13360,13360,13360,13360,0
20241128,183400,594372120,13360,13360,13360,13360,0
20241128,183300,594372120,13360,13360,13360,13360,0
20241128,183200,594372120,13360,13360,13360,13360,0
20241128,183100,594372120,13360,13360,13360,13360,0
20241128,183000,594372120,13360,13360,13360,13360,0
20241128,182900,594372120,13360,13360,13360,13360,0
20241128,182800,594372120,13360,13360,13360,13360,0
20241128,182700,594372120,13360,13360,13360,13360,0
20241128,182600,594372120,13360,13360,13360,13360,0
20241128,182500,594372120,13360,13360,13360,13360,0
20241128,182400,594372120,13360,13360,13360,13360,0
20241128,182300,594372120,13360,13360,13360,13360,0
20241128,182200,594372120,13360,13360,13360,13360,0
20241128,182100,594372120,13360,13360,13360,13360,0
20241128,182000,594372120,13360,13360,13360,13360,0
20241128,181900,594372120,13360,13360,13360,13360,0
20241128,181800,594372120,13360,13360,13360,13360,0
20241128,181700,594372120,13360,13360,13360,13360,0
20241128,181600,594372120,13360,13360,13360,13360,0
20241128,181500,594372120,13360,13360,13360,13360,0
20241128,181400,594372120,13360,13360,13360,13360,0
20241128,181300,594372120,13360,13360,13360,13360,0
20241128,181200,594372120,13360,13360,13360,13360,0
20241128,181100,594372120,13360,13360,13360,13360,0
20241128,181000,594372120,13360,13360,13360,13360,0
20241128,180900,594372120,13360,13360,13360,13360,0
20241128,180800,594372120,13360,13360,13360,13360,836
20241128,180700,594372120,13360,13360,13360,13360,0
20241128,180600,594372120,13360,13360,13360,13360,0
20241128,180500,594372120,13360,13360,13360,13360,0
20241128,180400,594372120,13360,13360,13360,13360,0
20241128,180300,594372120,13360,13360,13360,13360,0
20241128,180200,594372120,13360,13360,13360,13360,0
20241128,180100,594372120,13360,13360,13360,13360,0
20241128,180000,594372120,13360,13360,13360,13360,0
20241128,175900,594372120,13360,13360,13360,13360,0
20241128,175800,594372120,13360,13360,13360,13360,0
20241128,175700,594372120,13360,13360,13360,13360,0
20241128,175600,594372120,13360,13360,13360,13360,0
20241128,175500,594372120,13360,13360,13360,13360,0
20241128,175400,594372120,13360,13360,13360,13360,0
20241128,175300,594372120,13360,13360,13360,13360,0
20241128,175200,594372120,13360,13360,13360,13360,0
20241128,175100,594372120,13360,13360,13360,13360,0
20241128,175000,594372120,13360,13360,13360,13360,0
20241128,174900,594372120,13360,13360,13360,13360,0
20241128,174800,594372120,13360,13360,13360,13360,0
20241128,174700,594372120,13360,13360,13360,13360,0
20241128,174600,594372120,13360,13360,13360,13360,0
20241128,174500,594372120,13360,13360,13360,13360,0
20241128,174400,594372120,13360,13360,13360,13360,0
20241128,174300,594372120,13360,13360,13360,13360,0
20241128,174200,594372120,13360,13360,13360,13360,0
20241128,174100,594372120,13360,13360,13360,13360,0
20241128,174000,594372120,13360,13360,13360,13360,0
20241128,173900,594372120,13360,13360,13360,13360,0
20241128,173800,594372120,13360,13360,13360,13360,836
20241128,173700,594372120,13360,13360,13360,13360,0
20241128,173600,594372120,13360,13360,13360,13360,0
20241128,173500,594372120,13360,13360,13360,13360,0
20241128,173400,594372120,13360,13360,13360,13360,0
20241128,173300,594372120,13360,13360,13360,13360,0
20241128,173200,594372120,13360,13360,13360,13360,0
20241128,173100,594372120,13360,13360,13360,13360,0
20241128,173000,594372120,13360,13360,13360,13360,0
20241128,172900,594372120,13360,13360,13360,13360,0
20241128,172800,594372120,13360,13360,13360,13360,0
20241128,172700,594372120,13360,13360,13360,13360,0
20241128,172600,594372120,13360,13360,13360,13360,0
20241128,172500,594372120,13360,13360,13360,13360,0
20241128,172400,594372120,13360,13360,13360,13360,0
20241128,172300,594372120,13360,13360,13360,13360,0
20241128,172200,594372120,13360,13360,13360,13360,0
20241128,172100,594372120,13360,13360,13360,13360,0
20241128,172000,594372120,13360,13360,13360,13360,0
20241128,171900,594372120,13360,13360,13360,13360,0
20241128,171800,594372120,13360,13360,13360,13360,0
20241128,171700,594372120,13360,13360,13360,13360,0
20241128,171600,594372120,13360,13360,13360,13360,0
20241128,171500,594372120,13360,13360,13360,13360,0
20241128,171400,594372120,13360,13360,13360,13360,0
20241128,171300,594372120,13360,13360,13360,13360,0
20241128,171200,594372120,13360,13360,13360,13360,0
20241128,171100,594372120,13360,13360,13360,13360,0
20241128,171000,594372120,13360,13360,13360,13360,0
20241128,170900,594372120,13360,13360,13360,13360,0
20241128,170800,594372120,13360,13360,13360,13360,836
20241128,170700,594372120,13360,13360,13360,13360,0
20241128,170600,594372120,13360,13360,13360,13360,0
20241128,170500,594372120,13360,13360,13360,13360,0
20241128,170400,594372120,13360,13360,13360,13360,0
20241128,170300,594372120,13360,13360,13360,13360,0
20241128,170200,594372120,13360,13360,13360,13360,0
20241128,170100,594372120,13360,13360,13360,13360,0
20241128,170000,594372120,13360,13360,13360,13360,0
20241128,165900,594372120,13360,13360,13360,13360,0
20241128,165800,594372120,13360,13360,13360,13360,0
20241128,165700,594372120,13360,13360,13360,13360,0
20241128,165600,594372120,13360,13360,13360,13360,0
20241128,165500,594372120,13360,13360,13360,13360,0
20241128,165400,594372120,13360,13360,13360,13360,0
20241128,165300,594372120,13360,13360,13360,13360,0
20241128,165200,594372120,13360,13360,13360,13360,0
20241128,165100,594372120,13360,13360,13360,13360,0
20241128,165000,594372120,13360,13360,13360,13360,0
20241128,164900,594372120,13360,13360,13360,13360,0
20241128,164800,594372120,13360,13360,13360,13360,0
20241128,164700,594372120,13360,13360,13360,13360,0
20241128,164600,594372120,13360,13360,13360,13360,0
20241128,164500,594372120,13360,13360,13360,13360,0
20241128,164400,594372120,13360,13360,13360,13360,0
20241128,164300,594372120,13360,13360,13360,13360,0
20241128,164200,594372120,13360,13360,13360,13360,0
20241128,164100,594372120,13360,13360,13360,13360,0
20241128,164000,594372120,13360,13360,13360,13360,0
20241128,163900,594372120,13360,13360,13360,13360,0
20241128,163800,594372120,13360,13360,13360,13360,836
20241128,163700,594372120,13360,13360,13360,13360,0
20241128,163600,594372120,13360,13360,13360,13360,0
20241128,163500,594372120,13360,13360,13360,13360,0
20241128,163400,594372120,13360,13360,13360,13360,0
20241128,163300,594372120,13360,13360,13360,13360,0
20241128,163200,594372120,13360,13360,13360,13360,0
20241128,163100,594372120,13360,13360,13360,13360,0
20241128,163000,594372120,13360,13360,13360,13360,0
20241128,162900,594372120,13360,13360,13360,13360,0
20241128,162800,594372120,13360,13360,13360,13360,0
20241128,162700,594372120,13360,13360,13360,13360,0
20241128,162600,594372120,13360,13360,13360,13360,0
20241128,162500,594372120,13360,13360,13360,13360,0
20241128,162400,594372120,13360,13360,13360,13360,0
20241128,162300,594372120,13360,13360,13360,13360,0
20241128,162200,594372120,13360,13360,13360,13360,0
20241128,162100,594372120,13360,13360,13360,13360,0
20241128,162000,594372120,13360,13360,13360,13360,0
20241128,161900,594372120,13360,13360,13360,13360,0
20241128,161800,594372120,13360,13360,13360,13360,0
20241128,161700,594372120,13360,13360,13360,13360,0
20241128,161600,594372120,13360,13360,13360,13360,0
20241128,161500,594372120,13360,13360,13360,13360,0
20241128,161400,594372120,13360,13360,13360,13360,0
20241128,161300,594372120,13360,13360,13360,13360,0
20241128,161200,594372120,13360,13360,13360,13360,0
20241128,161100,594372120,13360,13360,13360,13360,0
20241128,161000,594372120,13360,13360,13360,13360,0
20241128,160900,594372120,13360,13360,13360,13360,0
20241128,160800,594372120,13360,13360,13360,13360,836
20241128,160700,594372120,13360,13360,13360,13360,0
20241128,160600,594372120,13360,13360,13360,13360,0
20241128,160500,594372120,13360,13360,13360,13360,0
20241128,160400,594372120,13360,13360,13360,13360,0
20241128,160300,594372120,13360,13360,13360,13360,0
20241128,160200,594372120,13360,13360,13360,13360,0
20241128,160100,594372120,13360,13360,13360,13360,0
20241128,160000,594372120,13360,13360,13360,13360,0
20241128,155900,594372120,13360,13360,13360,13360,0
20241128,155800,594372120,13360,13360,13360,13360,0
20241128,155700,594372120,13360,13360,13360,13360,0
20241128,155600,594372120,13360,13360,13360,13360,0
20241128,155500,594372120,13360,13360,13360,13360,0
20241128,155400,594372120,13360,13360,13360,13360,0
20241128,155300,594372120,13360,13360,13360,13360,0
20241128,155200,594372120,13360,13360,13360,13360,0
20241128,155100,594372120,13360,13360,13360,13360,0
20241128,155000,594372120,13360,13360,13360,13360,0
20241128,154900,594372120,13360,13360,13360,13360,0
20241128,154800,594372120,13360,13360,13360,13360,0
20241128,154700,594372120,13360,13360,13360,13360,0
20241128,154600,594372120,13360,13360,13360,13360,0
20241128,154500,594372120,13360,13360,13360,13360,0
20241128,154400,594372120,13360,13360,13360,13360,0
20241128,154300,594372120,13360,13360,13360,13360,0
20241128,154200,594372120,13360,13360,13360,13360,0
20241128,154100,594372120,13360,13360,13360,13360,0
20241128,154000,594372120,13360,13360,13360,13360,0
20241128,153900,594372120,13360,13360,13360,13360,0
20241128,153800,594372120,13360,13360,13360,13360,836
20241128,153700,594372120,13360,13360,13360,13360,0
20241128,153600,594372120,13360,13360,13360,13360,0
20241128,153500,594372120,13360,13360,13360,13360,0
20241128,153400,594372120,13360,13360,13360,13360,0
20241128,153300,594372120,13360,13360,13360,13360,0
20241128,153200,594372120,13360,13360,13360,13360,0
20241128,153100,594372120,13360,13360,13360,13360,0
20241128,153000,594372120,13360,13360,13360,13360,836
20241128,152900,583203160,13390,13390,13390,13390,0
20241128,152800,583203160,13390,13390,13390,13390,0
20241128,152700,583203160,13390,13390,13390,13390,0
20241128,152600,583203160,13390,13390,13390,13390,0
20241128,152500,583203160,13390,13390,13390,13390,0
20241128,152400,583203160,13390,13390,13390,13390,0
20241128,152300,583203160,13390,13390,13390,13390,0
20241128,152200,583203160,13390,13390,13390,13390,0
20241128,152100,583203160,13390,13390,13390,13390,0
20241128,152000,583203160,13390,13390,13390,13390,0
20241128,151900,583203160,13390,13390,13420,13390,110
20241128,151800,581730230,13390,13390,13400,13390,112
20241128,151700,580230450,13400,13400,13400,13400,60
20241128,151600,579426450,13400,13410,13420,13400,75
20241128,151500,578421300,13430,13430,13430,13430,20
20241128,151400,578152700,13430,13440,13440,13410,74
20241128,151300,577159130,13440,13440,13440,13440,1
20241128,151200,577145690,13440,13440,13440,13440,12
20241128,151100,576984410,13460,13460,13460,13460,1
20241128,151000,576970950,13450,13460,13460,13450,42
20241128,150900,576405790,13450,13450,13450,13450,0
20241128,150800,576405790,13450,13450,13450,13450,100
20241128,150700,575060790,13450,13450,13450,13450,30
20241128,150600,574657290,13450,13450,13450,13450,9
20241128,150500,574536240,13450,13480,13480,13450,2
20241128,150400,574509310,13450,13460,13460,13450,141
20241128,150300,572612470,13490,13490,13490,13490,1
20241128,150200,572598980,13460,13470,13470,13460,15
20241128,150100,572397010,13490,13490,13490,13490,0
20241128,150000,572397010,13490,13460,13490,13460,2
20241128,145900,572370060,13460,13470,13470,13460,19
20241128,145800,572114160,13460,13470,13470,13460,200
20241128,145700,569421360,13470,13470,13470,13470,30
20241128,145600,569017260,13470,13470,13470,13470,0
20241128,145500,569017260,13470,13470,13470,13470,20
20241128,145400,568747860,13460,13470,13470,13460,102
20241128,145300,567373930,13500,13480,13500,13480,160
20241128,145200,565215430,13500,13500,13500,13500,0
20241128,145100,565215430,13500,13500,13500,13500,0
20241128,145000,565215430,13500,13500,13500,13500,0
20241128,144900,565215430,13500,13500,13500,13500,0
20241128,144800,565215430,13500,13500,13500,13500,1
20241128,144700,565201930,13500,13500,13500,13500,1
20241128,144600,565188430,13470,13470,13470,13470,0
20241128,144500,565188430,13470,13490,13490,13470,50
20241128,144400,564514090,13480,13480,13480,13480,0
20241128,144300,564514090,13480,13480,13480,13480,13
20241128,144200,564338850,13460,13460,13460,13460,7
20241128,144100,564244630,13460,13460,13460,13460,7
20241128,144000,564150410,13480,13480,13480,13480,6
20241128,143900,564069530,13470,13470,13470,13470,11
20241128,143800,563921360,13470,13470,13470,13470,1
20241128,143700,563907890,13460,13460,13460,13460,0
20241128,143600,563907890,13460,13460,13460,13460,9
20241128,143500,563786750,13460,13460,13460,13460,0
20241128,143400,563786750,13460,13460,13460,13460,1
20241128,143300,563773290,13460,13460,13460,13460,0
20241128,143200,563773290,13460,13460,13460,13460,1
20241128,143100,563759830,13430,13460,13460,13430,5
20241128,143000,563692610,13460,13460,13460,13460,0
20241128,142900,563692610,13460,13460,13460,13460,0
20241128,142800,563692610,13460,13460,13460,13460,5
20241128,142700,563625310,13460,13460,13460,13460,0
20241128,142600,563625310,13460,13460,13460,13460,1
20241128,142500,563611850,13450,13450,13450,13450,9
20241128,142400,563490800,13450,13450,13450,13450,1
20241128,142300,563477350,13420,13420,13420,13420,0
20241128,142200,563477350,13420,13420,13420,13420,898
20241128,142100,551426190,13420,13420,13420,13420,5
20241128,142000,551359090,13420,13420,13420,13420,7
20241128,141900,551265150,13410,13410,13410,13410,0
20241128,141800,551265150,13410,13410,13410,13410,0
20241128,141700,551265150,13410,13410,13410,13410,46
20241128,141600,550648290,13410,13410,13410,13410,0
20241128,141500,550648290,13410,13410,13410,13410,0
20241128,141400,550648290,13410,13410,13410,13410,9
20241128,141300,550527600,13410,13450,13450,13400,294
20241128,141200,546584940,13460,13470,13470,13460,23
20241128,141100,546275240,13470,13500,13500,13470,375
20241128,141000,541219960,13500,13550,13550,13500,277
20241128,140900,537475110,13560,13560,13560,13560,6
20241128,140800,537393750,13570,13570,13570,13570,1
20241128,140700,537380180,13570,13570,13570,13570,0
20241128,140600,537380180,13570,13570,13570,13570,1
20241128,140500,537366610,13590,13590,13590,13590,0
20241128,140400,537366610,13590,13590,13590,13590,1
20241128,140300,537353020,13590,13590,13590,13590,0
20241128,140200,537353020,13590,13590,13590,13590,0
20241128,140100,537353020,13590,13590,13590,13590,0
20241128,140000,537353020,13590,13590,13590,13590,0
20241128,135900,537353020,13590,13590,13590,13590,1
20241128,135800,537339430,13590,13590,13590,13590,0
20241128,135700,537339430,13590,13590,13590,13590,37
20241128,135600,536836600,13590,13590,13590,13590,5
20241128,135500,536768650,13590,13590,13590,13590,0
20241128,135400,536768650,13590,13590,13590,13590,1
20241128,135300,536755060,13590,13590,13590,13590,0
20241128,135200,536755060,13590,13590,13590,13590,0
20241128,135100,536755060,13590,13590,13590,13590,0
20241128,135000,536755060,13590,13590,13600,13590,93
20241128,134900,535491140,13590,13580,13590,13580,25
20241128,134800,535151500,13590,13580,13590,13580,60
20241128,134700,534336580,13580,13580,13580,13580,10
20241128,134600,534200780,13590,13540,13590,13540,300
20241128,134500,530133700,13480,13480,13480,13480,0
20241128,134400,530133700,13480,13480,13480,13480,0
20241128,134300,530133700,13480,13480,13480,13480,0
20241128,134200,530133700,13480,13480,13480,13480,0
20241128,134100,530133700,13480,13480,13480,13480,0
20241128,134000,530133700,13480,13510,13510,13480,8
20241128,133900,530025780,13500,13500,13500,13500,0
20241128,133800,530025780,13500,13500,13500,13500,4
20241128,133700,529971780,13490,13490,13490,13490,0
20241128,133600,529971780,13490,13490,13490,13490,0
20241128,133500,529971780,13490,13490,13490,13490,0
20241128,133400,529971780,13490,13500,13500,13490,53
20241128,133300,529256380,13500,13510,13510,13500,22
20241128,133200,528959210,13510,13510,13510,13510,0
20241128,133100,528959210,13510,13520,13520,13510,210
20241128,133000,526121990,13520,13520,13520,13520,7
20241128,132900,526027350,13520,13530,13550,13520,119
20241128,132800,524417000,13530,13540,13540,13530,100
20241128,132700,523063930,13540,13570,13570,13540,110
20241128,132600,521573650,13570,13590,13590,13570,247
20241128,132500,518220730,13600,13600,13600,13600,1
20241128,132400,518207130,13610,13610,13610,13610,3
20241128,132300,518166300,13620,13620,13620,13620,10
20241128,132200,518030100,13600,13610,13620,13600,76
20241128,132100,516996470,13600,13590,13600,13590,192
20241128,132000,514385700,13580,13560,13580,13560,69
20241128,131900,513449960,13560,13560,13560,13560,0
20241128,131800,513449960,13560,13540,13560,13540,1121
20241128,131700,498270260,13540,13540,13540,13540,1
20241128,131600,498256720,13530,13530,13530,13530,119
20241128,131500,496646650,13530,13530,13530,13530,442
20241128,131400,490666390,13530,13540,13540,13530,29
20241128,131300,490273920,13530,13530,13530,13470,273
20241128,131200,486583160,13530,13530,13530,13530,0
20241128,131100,486583160,13530,13480,13530,13480,1800
20241128,131000,462240510,13480,13480,13480,13480,0
20241128,130900,462240510,13480,13480,13480,13480,417
20241128,130800,456619350,13480,13500,13520,13480,994
20241128,130700,443185590,13500,13490,13500,13480,53
20241128,130600,442471070,13480,13480,13480,13480,5
20241128,130500,442403670,13480,13480,13480,13480,107
20241128,130400,440961310,13480,13450,13490,13450,291
20241128,130300,437040760,13450,13450,13450,13450,0
20241128,130200,437040760,13450,13450,13450,13450,10
20241128,130100,436906260,13450,13450,13450,13450,0
20241128,130000,436906260,13450,13450,13450,13450,0
20241128,125900,436906260,13450,13450,13450,13450,0
20241128,125800,436906260,13450,13430,13450,13430,74
20241128,125700,435911760,13450,13450,13450,13450,0
20241128,125600,435911760,13450,13450,13450,13450,0
20241128,125500,435911760,13450,13390,13450,13390,40
20241128,125400,435374050,13340,13340,13340,13340,0
20241128,125300,435374050,13340,13340,13340,13340,0
20241128,125200,435374050,13340,13340,13340,13340,0
20241128,125100,435374050,13340,13340,13340,13340,0
20241128,125000,435374050,13340,13340,13340,13340,0
20241128,124900,435374050,13340,13450,13450,13340,75
20241128,124800,434373440,13430,13430,13430,13430,0
20241128,124700,434373440,13430,13430,13430,13430,0
20241128,124600,434373440,13430,13430,13430,13430,1
20241128,124500,434360010,13430,13430,13430,13430,0
20241128,124400,434360010,13430,13420,13460,13420,66
20241128,124300,433473830,13330,13330,13330,13330,0
20241128,124200,433473830,13330,13330,13330,13330,0
20241128,124100,433473830,13330,13330,13330,13330,0
20241128,124000,433473830,13330,13330,13330,13330,0
20241128,123900,433473830,13330,13330,13330,13330,0
20241128,123800,433473830,13330,13330,13330,13330,0
20241128,123700,433473830,13330,13330,13330,13330,10
20241128,123600,433340530,13340,13340,13340,13340,1
20241128,123500,433327190,13330,13330,13330,13330,0
20241128,123400,433327190,13330,13330,13330,13330,0
20241128,123300,433327190,13330,13430,13430,13330,114
20241128,123200,431804590,13430,13430,13430,13430,3
20241128,123100,431764300,13420,13420,13420,13420,0
20241128,123000,431764300,13420,13420,13420,13420,0
20241128,122900,431764300,13420,13400,13430,13400,5
20241128,122800,431697220,13390,13390,13390,13390,2
20241128,122700,431670440,13390,13390,13390,13390,20
20241128,122600,431402640,13390,13390,13390,13390,0
20241128,122500,431402640,13390,13390,13390,13390,0
20241128,122400,431402640,13390,13390,13390,13390,0
20241128,122300,431402640,13390,13390,13390,13390,0
20241128,122200,431402640,13390,13390,13390,13390,1
20241128,122100,431389250,13320,13320,13320,13320,0
20241128,122000,431389250,13320,13320,13320,13320,0
20241128,121900,431389250,13320,13320,13320,13320,0
20241128,121800,431389250,13320,13320,13320,13320,0
20241128,121700,431389250,13320,13320,13320,13320,0
20241128,121600,431389250,13320,13320,13320,13320,0
20241128,121500,431389250,13320,13320,13320,13320,0
20241128,121400,431389250,13320,13320,13320,13320,5
20241128,121300,431322650,13320,13320,13320,13320,0
20241128,121200,431322650,13320,13320,13320,13320,300
20241128,121100,427326650,13320,13320,13320,13320,50
20241128,121000,426660650,13310,13310,13310,13310,0
20241128,120900,426660650,13310,13310,13310,13310,0
20241128,120800,426660650,13310,13330,13330,13310,101
20241128,120700,425315040,13330,13330,13330,13330,0
20241128,120600,425315040,13330,13360,13360,13330,32
20241128,120500,424888240,13380,13380,13380,13380,0
20241128,120400,424888240,13380,13380,13380,13380,0
20241128,120300,424888240,13380,13370,13380,13370,4248
20241128,120200,368092330,13360,13370,13370,13360,13
20241128,120100,367918550,13370,13380,13380,13370,16
20241128,120000,367704490,13380,13390,13390,13380,128
20241128,115900,365990650,13390,13390,13390,13390,162
20241128,115800,363821470,13390,13400,13400,13390,6
20241128,115700,363741120,13390,13390,13390,13390,0
20241128,115600,363741120,13390,13390,13390,13390,0
20241128,115500,363741120,13390,13390,13390,13390,10
20241128,115400,363607220,13390,13350,13390,13350,50
20241128,115300,362939600,13350,13380,13380,13350,109
20241128,115200,361484130,13390,13410,13410,13390,7
20241128,115100,361390330,13410,13410,13410,13410,1
20241128,115000,361376920,13430,13430,13430,13430,3
20241128,114900,361336630,13430,13430,13430,13430,38
20241128,114800,360826290,13430,13430,13430,13430,0
20241128,114700,360826290,13430,13430,13430,13430,88
20241128,114600,359644450,13430,13430,13430,13430,31
20241128,114500,359228120,13430,13400,13430,13390,70
20241128,114400,358288400,13390,13390,13390,13390,7
20241128,114300,358194670,13380,13380,13380,13380,53
20241128,114200,357485530,13370,13390,13390,13370,5
20241128,114100,357418620,13380,13400,13400,13380,7
20241128,114000,357324880,13430,13430,13430,13430,1
20241128,113900,357311450,13370,13370,13370,13370,0
20241128,113800,357311450,13370,13370,13370,13370,0
20241128,113700,357311450,13370,13360,13370,13360,106
20241128,113600,355894240,13380,13380,13380,13380,1
20241128,113500,355880860,13380,13380,13380,13380,80
20241128,113400,354810460,13350,13360,13360,13350,11
20241128,113300,354663510,13360,13360,13360,13360,0
20241128,113200,354663510,13360,13380,13380,13360,105
20241128,113100,353259230,13380,13390,13390,13380,90
20241128,113000,352054140,13390,13470,13470,13390,64
20241128,112900,351195090,13480,13490,13490,13480,2
20241128,112800,351168120,13500,13500,13510,13500,2546
20241128,112700,316797090,13500,13500,13510,13500,1783
20241128,112600,292726580,13500,13490,13500,13490,183
20241128,112500,290257310,13490,13490,13490,13490,0
20241128,112400,290257310,13490,13490,13490,13490,399
20241128,112300,284874800,13480,13470,13480,13470,95
20241128,112200,283594250,13470,13470,13470,13470,10
20241128,112100,283459550,13460,13460,13460,13460,55
20241128,112000,282719250,13460,13410,13460,13410,74
20241128,111900,281723520,13460,13460,13460,13460,4
20241128,111800,281669680,13470,13460,13470,13460,34
20241128,111700,281211760,13480,13480,13480,13480,0
20241128,111600,281211760,13480,13480,13480,13480,12
20241128,111500,281050000,13480,13440,13480,13440,401
20241128,111400,275656940,13440,13440,13440,13440,1
20241128,111300,275643500,13440,13370,13440,13370,2
20241128,111200,275616690,13380,13390,13390,13380,211
20241128,111100,272791460,13400,13400,13400,13400,107
20241128,111000,271357660,13410,13410,13410,13410,8
20241128,110900,271250380,13420,13430,13430,13420,37
20241128,110800,270753520,13430,13420,13430,13420,23
20241128,110700,270444680,13420,13420,13420,13420,12
20241128,110600,270283640,13390,13390,13390,13390,0
20241128,110500,270283640,13390,13390,13390,13390,0
20241128,110400,270283640,13390,13390,13390,13390,0
20241128,110300,270283640,13390,13430,13430,13390,7
20241128,110200,270189810,13440,13440,13440,13430,53
20241128,110100,269477500,13430,13430,13430,13430,1
20241128,110000,269464070,13430,13430,13430,13430,0
20241128,105900,269464070,13430,13380,13430,13380,106
20241128,105800,268045240,13380,13370,13380,13370,114
20241128,105700,266520620,13350,13350,13350,13350,2
20241128,105600,266493920,13380,13370,13380,13340,33
20241128,105500,266052720,13370,13370,13370,13370,0
20241128,105400,266052720,13370,13370,13370,13370,5
20241128,105300,265985870,13350,13370,13370,13350,25
20241128,105200,265651820,13370,13370,13370,13370,0
20241128,105100,265651820,13370,13360,13370,13360,40
20241128,105000,265117120,13360,13340,13360,13340,10
20241128,104900,264983650,13300,13300,13300,13300,0
20241128,104800,264983650,13300,13300,13300,13300,0
20241128,104700,264983650,13300,13300,13300,13300,0
20241128,104600,264983650,13300,13300,13310,13300,266
20241128,104500,261445720,13300,13300,13300,13300,6
20241128,104400,261365920,13290,13290,13290,13290,4
20241128,104300,261312760,13300,13300,13300,13300,10
20241128,104200,261179760,13310,13310,13310,13310,5
20241128,104100,261113210,13310,13310,13310,13310,0
20241128,104000,261113210,13310,13310,13310,13310,28
20241128,103900,260740530,13300,13300,13300,13300,0
20241128,103800,260740530,13300,13300,13300,13300,1
20241128,103700,260727230,13300,13300,13300,13300,4
20241128,103600,260674030,13310,13320,13320,13310,4
20241128,103500,260620770,13330,13350,13350,13330,79
20241128,103400,259566630,13350,13340,13350,13340,4
20241128,103300,259513260,13340,13340,13340,13340,60
20241128,103200,258712860,13340,13330,13340,13330,80
20241128,103100,257646450,13300,13320,13320,13300,17
20241128,103000,257420040,13320,13320,13320,13320,1
20241128,102900,257406720,13280,13280,13280,13280,0
20241128,102800,257406720,13280,13280,13280,13280,0
20241128,102700,257406720,13280,13280,13280,13280,0
20241128,102600,257406720,13280,13280,13280,13260,125
20241128,102500,255746740,13280,13270,13280,13260,29
20241128,102400,255361760,13280,13280,13280,13280,0
20241128,102300,255361760,13280,13260,13280,13260,306
20241128,102200,251298200,13280,13280,13280,13280,1
20241128,102100,251284920,13250,13260,13260,13250,364
20241128,102000,246461160,13260,13280,13280,13260,153
20241128,101900,244430370,13280,13280,13280,13250,443
20241128,101800,238548180,13250,13270,13270,13250,215
20241128,101700,235698600,13280,13280,13280,13280,0
20241128,101600,235698600,13280,13270,13280,13270,2
20241128,101500,235672050,13270,13270,13270,13270,0
20241128,101400,235672050,13270,13270,13270,13270,20
20241128,101300,235406650,13250,13250,13250,13250,0
20241128,101200,235406650,13250,13280,13280,13250,601
20241128,101100,227442370,13260,13270,13270,13260,155
20241128,101000,225386920,13280,13280,13280,13280,1
20241128,100900,225373640,13280,13280,13280,13280,0
20241128,100800,225373640,13280,13260,13280,13260,101
20241128,100700,224034360,13260,13270,13270,13260,84
20241128,100600,222919780,13270,13270,13270,13270,0
20241128,100500,222919780,13270,13290,13290,13270,80
20241128,100400,221858020,13280,13280,13280,13280,18
20241128,100300,221618980,13290,13300,13300,13280,362
20241128,100200,216808080,13320,13320,13320,13320,51
20241128,100100,216128760,13320,13320,13320,13320,0
20241128,100000,216128760,13320,13320,13320,13320,1
20241128,095900,216115440,13320,13320,13320,13320,0
20241128,095800,216115440,13320,13320,13320,13320,0
20241128,095700,216115440,13320,13320,13320,13320,0
20241128,095600,216115440,13320,13320,13320,13300,184
20241128,095500,213668120,13320,13270,13320,13260,362
20241128,095400,208865480,13270,13290,13290,13270,1161
20241128,095300,193442010,13290,13300,13300,13290,128
20241128,095200,191739670,13280,13280,13280,13280,0
20241128,095100,191739670,13280,13280,13290,13280,276
20241128,095000,188074380,13280,13320,13350,13280,1711
20241128,094900,165323030,13320,13370,13370,13310,1102
20241128,094800,150629900,13330,13320,13370,13320,87
20241128,094700,149470650,13320,13320,13320,13320,183
20241128,094600,147033090,13320,13340,13340,13320,300
20241128,094500,143036650,13380,13380,13380,13380,0
20241128,094400,143036650,13380,13380,13380,13380,0
20241128,094300,143036650,13380,13340,13380,13340,17
20241128,094200,142809590,13320,13320,13320,13320,0
20241128,094100,142809590,13320,13340,13340,13320,303
20241128,094000,138772250,13380,13320,13380,13320,73
20241128,093900,137799770,13360,13360,13360,13320,1031
20241128,093800,124042560,13370,13370,13370,13370,11
20241128,093700,123895490,13360,13360,13380,13360,29
20241128,093600,123507730,13350,13350,13350,13350,0
20241128,093500,123507730,13350,13350,13350,13350,0
20241128,093400,123507730,13350,13350,13350,13350,40
20241128,093300,122973730,13340,13400,13400,13330,1685
20241128,093200,100485120,13400,13420,13420,13400,3
20241128,093100,100444890,13430,13430,13430,13430,10
20241128,093000,100310590,13440,13440,13440,13440,0
20241128,092900,100310590,13440,13440,13440,13440,50
20241128,092800,99638590,13440,13370,13440,13370,211
20241128,092700,96807350,13370,13360,13370,13360,160
20241128,092600,94669200,13370,13370,13370,13370,193
20241128,092500,92088790,13320,13320,13380,13320,201
20241128,092400,89411410,13320,13330,13330,13320,321
20241128,092300,85135190,13330,13340,13340,13330,492
20241128,092200,78576100,13330,13370,13450,13310,1515
20241128,092100,58374420,13370,13370,13370,13370,0
20241128,092000,58374420,13370,13390,13410,13370,210
20241128,091900,55564560,13390,13390,13390,13390,1
20241128,091800,55551170,13380,13380,13380,13380,0
20241128,091700,55551170,13380,13380,13380,13380,0
20241128,091600,55551170,13380,13340,13400,13340,263
20241128,091500,52033370,13340,13340,13380,13340,69
20241128,091400,51112180,13340,13340,13340,13340,2
20241128,091300,51085500,13340,13380,13380,13340,483
20241128,091200,44634930,13380,13400,13400,13380,233
20241128,091100,41514230,13400,13400,13400,13400,1
20241128,091000,41500830,13400,13440,13440,13400,127
20241128,090900,39798990,13390,13420,13430,13380,397
20241128,090800,34480070,13430,13480,13480,13430,102
20241128,090700,33110140,13500,13500,13500,13500,1
20241128,090600,33096640,13520,13490,13520,13490,15
20241128,090500,32894160,13380,13380,13380,13380,340
20241128,090400,28344960,13380,13380,13380,13320,440
20241128,090300,22459350,13380,13420,13420,13370,107
20241128,090200,21025320,13430,13520,13520,13430,1100
20241128,090100,6252120,13440,13440,13440,13440,100
20241128,090000,4908120,13430,13520,13530,13430,363