KissMeData/089970/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,195500,1018065850,15420,15420,15420,15420,634
20231128,195400,1018065850,15420,15420,15420,15420,0
20231128,195300,1018065850,15420,15420,15420,15420,0
20231128,195200,1018065850,15420,15420,15420,15420,0
20231128,195100,1018065850,15420,15420,15420,15420,0
20231128,195000,1018065850,15420,15420,15420,15420,0
20231128,194900,1018065850,15420,15420,15420,15420,0
20231128,194800,1018065850,15420,15420,15420,15420,0
20231128,194700,1018065850,15420,15420,15420,15420,0
20231128,194600,1018065850,15420,15420,15420,15420,0
20231128,194500,1018065850,15420,15420,15420,15420,0
20231128,194400,1018065850,15420,15420,15420,15420,0
20231128,194300,1018065850,15420,15420,15420,15420,0
20231128,194200,1018065850,15420,15420,15420,15420,0
20231128,194100,1018065850,15420,15420,15420,15420,0
20231128,194000,1018065850,15420,15420,15420,15420,0
20231128,193900,1018065850,15420,15420,15420,15420,0
20231128,193800,1018065850,15420,15420,15420,15420,0
20231128,193700,1018065850,15420,15420,15420,15420,0
20231128,193600,1018065850,15420,15420,15420,15420,0
20231128,193500,1018065850,15420,15420,15420,15420,0
20231128,193400,1018065850,15420,15420,15420,15420,0
20231128,193300,1018065850,15420,15420,15420,15420,0
20231128,193200,1018065850,15420,15420,15420,15420,0
20231128,193100,1018065850,15420,15420,15420,15420,0
20231128,193000,1018065850,15420,15420,15420,15420,0
20231128,192900,1018065850,15420,15420,15420,15420,0
20231128,192800,1018065850,15420,15420,15420,15420,0
20231128,192700,1018065850,15420,15420,15420,15420,0
20231128,192600,1018065850,15420,15420,15420,15420,0
20231128,192500,1018065850,15420,15420,15420,15420,634
20231128,192400,1018065850,15420,15420,15420,15420,0
20231128,192300,1018065850,15420,15420,15420,15420,0
20231128,192200,1018065850,15420,15420,15420,15420,0
20231128,192100,1018065850,15420,15420,15420,15420,0
20231128,192000,1018065850,15420,15420,15420,15420,0
20231128,191900,1018065850,15420,15420,15420,15420,0
20231128,191800,1018065850,15420,15420,15420,15420,0
20231128,191700,1018065850,15420,15420,15420,15420,0
20231128,191600,1018065850,15420,15420,15420,15420,0
20231128,191500,1018065850,15420,15420,15420,15420,0
20231128,191400,1018065850,15420,15420,15420,15420,0
20231128,191300,1018065850,15420,15420,15420,15420,0
20231128,191200,1018065850,15420,15420,15420,15420,0
20231128,191100,1018065850,15420,15420,15420,15420,0
20231128,191000,1018065850,15420,15420,15420,15420,0
20231128,190900,1018065850,15420,15420,15420,15420,0
20231128,190800,1018065850,15420,15420,15420,15420,0
20231128,190700,1018065850,15420,15420,15420,15420,0
20231128,190600,1018065850,15420,15420,15420,15420,0
20231128,190500,1018065850,15420,15420,15420,15420,0
20231128,190400,1018065850,15420,15420,15420,15420,0
20231128,190300,1018065850,15420,15420,15420,15420,0
20231128,190200,1018065850,15420,15420,15420,15420,0
20231128,190100,1018065850,15420,15420,15420,15420,0
20231128,190000,1018065850,15420,15420,15420,15420,0
20231128,185900,1018065850,15420,15420,15420,15420,0
20231128,185800,1018065850,15420,15420,15420,15420,0
20231128,185700,1018065850,15420,15420,15420,15420,0
20231128,185600,1018065850,15420,15420,15420,15420,0
20231128,185500,1018065850,15420,15420,15420,15420,634
20231128,185400,1018065850,15420,15420,15420,15420,0
20231128,185300,1018065850,15420,15420,15420,15420,0
20231128,185200,1018065850,15420,15420,15420,15420,0
20231128,185100,1018065850,15420,15420,15420,15420,0
20231128,185000,1018065850,15420,15420,15420,15420,0
20231128,184900,1018065850,15420,15420,15420,15420,0
20231128,184800,1018065850,15420,15420,15420,15420,0
20231128,184700,1018065850,15420,15420,15420,15420,0
20231128,184600,1018065850,15420,15420,15420,15420,0
20231128,184500,1018065850,15420,15420,15420,15420,0
20231128,184400,1018065850,15420,15420,15420,15420,0
20231128,184300,1018065850,15420,15420,15420,15420,0
20231128,184200,1018065850,15420,15420,15420,15420,0
20231128,184100,1018065850,15420,15420,15420,15420,0
20231128,184000,1018065850,15420,15420,15420,15420,0
20231128,183900,1018065850,15420,15420,15420,15420,0
20231128,183800,1018065850,15420,15420,15420,15420,0
20231128,183700,1018065850,15420,15420,15420,15420,0
20231128,183600,1018065850,15420,15420,15420,15420,0
20231128,183500,1018065850,15420,15420,15420,15420,0
20231128,183400,1018065850,15420,15420,15420,15420,0
20231128,183300,1018065850,15420,15420,15420,15420,0
20231128,183200,1018065850,15420,15420,15420,15420,0
20231128,183100,1018065850,15420,15420,15420,15420,0
20231128,183000,1018065850,15420,15420,15420,15420,0
20231128,182900,1018065850,15420,15420,15420,15420,0
20231128,182800,1018065850,15420,15420,15420,15420,0
20231128,182700,1018065850,15420,15420,15420,15420,0
20231128,182600,1018065850,15420,15420,15420,15420,0
20231128,182500,1018065850,15420,15420,15420,15420,634
20231128,182400,1018065850,15420,15420,15420,15420,0
20231128,182300,1018065850,15420,15420,15420,15420,0
20231128,182200,1018065850,15420,15420,15420,15420,0
20231128,182100,1018065850,15420,15420,15420,15420,0
20231128,182000,1018065850,15420,15420,15420,15420,0
20231128,181900,1018065850,15420,15420,15420,15420,0
20231128,181800,1018065850,15420,15420,15420,15420,0
20231128,181700,1018065850,15420,15420,15420,15420,0
20231128,181600,1018065850,15420,15420,15420,15420,0
20231128,181500,1018065850,15420,15420,15420,15420,0
20231128,181400,1018065850,15420,15420,15420,15420,0
20231128,181300,1018065850,15420,15420,15420,15420,0
20231128,181200,1018065850,15420,15420,15420,15420,0
20231128,181100,1018065850,15420,15420,15420,15420,0
20231128,181000,1018065850,15420,15420,15420,15420,0
20231128,180900,1018065850,15420,15420,15420,15420,0
20231128,180800,1018065850,15420,15420,15420,15420,0
20231128,180700,1018065850,15420,15420,15420,15420,0
20231128,180600,1018065850,15420,15420,15420,15420,0
20231128,180500,1018065850,15420,15420,15420,15420,0
20231128,180400,1018065850,15420,15420,15420,15420,0
20231128,180300,1018065850,15420,15420,15420,15420,0
20231128,180200,1018065850,15420,15420,15420,15420,0
20231128,180100,1018065850,15420,15420,15420,15420,0
20231128,180000,1018065850,15420,15420,15420,15420,0
20231128,175900,1018065850,15420,15420,15420,15420,0
20231128,175800,1018065850,15420,15420,15420,15420,0
20231128,175700,1018065850,15420,15420,15420,15420,0
20231128,175600,1018065850,15420,15420,15420,15420,0
20231128,175500,1018065850,15420,15420,15420,15420,634
20231128,175400,1018065850,15420,15420,15420,15420,0
20231128,175300,1018065850,15420,15420,15420,15420,0
20231128,175200,1018065850,15420,15420,15420,15420,0
20231128,175100,1018065850,15420,15420,15420,15420,0
20231128,175000,1018065850,15420,15420,15420,15420,0
20231128,174900,1018065850,15420,15420,15420,15420,0
20231128,174800,1018065850,15420,15420,15420,15420,0
20231128,174700,1018065850,15420,15420,15420,15420,0
20231128,174600,1018065850,15420,15420,15420,15420,0
20231128,174500,1018065850,15420,15420,15420,15420,0
20231128,174400,1018065850,15420,15420,15420,15420,0
20231128,174300,1018065850,15420,15420,15420,15420,0
20231128,174200,1018065850,15420,15420,15420,15420,0
20231128,174100,1018065850,15420,15420,15420,15420,0
20231128,174000,1018065850,15420,15420,15420,15420,0
20231128,173900,1018065850,15420,15420,15420,15420,0
20231128,173800,1018065850,15420,15420,15420,15420,0
20231128,173700,1018065850,15420,15420,15420,15420,0
20231128,173600,1018065850,15420,15420,15420,15420,0
20231128,173500,1018065850,15420,15420,15420,15420,0
20231128,173400,1018065850,15420,15420,15420,15420,0
20231128,173300,1018065850,15420,15420,15420,15420,0
20231128,173200,1018065850,15420,15420,15420,15420,0
20231128,173100,1018065850,15420,15420,15420,15420,0
20231128,173000,1018065850,15420,15420,15420,15420,0
20231128,172900,1018065850,15420,15420,15420,15420,0
20231128,172800,1018065850,15420,15420,15420,15420,0
20231128,172700,1018065850,15420,15420,15420,15420,0
20231128,172600,1018065850,15420,15420,15420,15420,0
20231128,172500,1018065850,15420,15420,15420,15420,634
20231128,172400,1018065850,15420,15420,15420,15420,0
20231128,172300,1018065850,15420,15420,15420,15420,0
20231128,172200,1018065850,15420,15420,15420,15420,0
20231128,172100,1018065850,15420,15420,15420,15420,0
20231128,172000,1018065850,15420,15420,15420,15420,0
20231128,171900,1018065850,15420,15420,15420,15420,0
20231128,171800,1018065850,15420,15420,15420,15420,0
20231128,171700,1018065850,15420,15420,15420,15420,0
20231128,171600,1018065850,15420,15420,15420,15420,0
20231128,171500,1018065850,15420,15420,15420,15420,0
20231128,171400,1018065850,15420,15420,15420,15420,0
20231128,171300,1018065850,15420,15420,15420,15420,0
20231128,171200,1018065850,15420,15420,15420,15420,0
20231128,171100,1018065850,15420,15420,15420,15420,0
20231128,171000,1018065850,15420,15420,15420,15420,0
20231128,170900,1018065850,15420,15420,15420,15420,0
20231128,170800,1018065850,15420,15420,15420,15420,0
20231128,170700,1018065850,15420,15420,15420,15420,0
20231128,170600,1018065850,15420,15420,15420,15420,0
20231128,170500,1018065850,15420,15420,15420,15420,0
20231128,170400,1018065850,15420,15420,15420,15420,0
20231128,170300,1018065850,15420,15420,15420,15420,0
20231128,170200,1018065850,15420,15420,15420,15420,0
20231128,170100,1018065850,15420,15420,15420,15420,0
20231128,170000,1018065850,15420,15420,15420,15420,0
20231128,165900,1018065850,15420,15420,15420,15420,0
20231128,165800,1018065850,15420,15420,15420,15420,0
20231128,165700,1018065850,15420,15420,15420,15420,0
20231128,165600,1018065850,15420,15420,15420,15420,0
20231128,165500,1018065850,15420,15420,15420,15420,634
20231128,165400,1018065850,15420,15420,15420,15420,0
20231128,165300,1018065850,15420,15420,15420,15420,0
20231128,165200,1018065850,15420,15420,15420,15420,0
20231128,165100,1018065850,15420,15420,15420,15420,0
20231128,165000,1018065850,15420,15420,15420,15420,0
20231128,164900,1018065850,15420,15420,15420,15420,0
20231128,164800,1018065850,15420,15420,15420,15420,0
20231128,164700,1018065850,15420,15420,15420,15420,0
20231128,164600,1018065850,15420,15420,15420,15420,0
20231128,164500,1018065850,15420,15420,15420,15420,0
20231128,164400,1018065850,15420,15420,15420,15420,0
20231128,164300,1018065850,15420,15420,15420,15420,0
20231128,164200,1018065850,15420,15420,15420,15420,0
20231128,164100,1018065850,15420,15420,15420,15420,0
20231128,164000,1018065850,15420,15420,15420,15420,0
20231128,163900,1018065850,15420,15420,15420,15420,0
20231128,163800,1018065850,15420,15420,15420,15420,0
20231128,163700,1018065850,15420,15420,15420,15420,0
20231128,163600,1018065850,15420,15420,15420,15420,0
20231128,163500,1018065850,15420,15420,15420,15420,0
20231128,163400,1018065850,15420,15420,15420,15420,0
20231128,163300,1018065850,15420,15420,15420,15420,0
20231128,163200,1018065850,15420,15420,15420,15420,0
20231128,163100,1018065850,15420,15420,15420,15420,0
20231128,163000,1018065850,15420,15420,15420,15420,0
20231128,162900,1018065850,15420,15420,15420,15420,0
20231128,162800,1018065850,15420,15420,15420,15420,0
20231128,162700,1018065850,15420,15420,15420,15420,0
20231128,162600,1018065850,15420,15420,15420,15420,0
20231128,162500,1018065850,15420,15420,15420,15420,634
20231128,162400,1018065850,15420,15420,15420,15420,0
20231128,162300,1018065850,15420,15420,15420,15420,0
20231128,162200,1018065850,15420,15420,15420,15420,0
20231128,162100,1018065850,15420,15420,15420,15420,0
20231128,162000,1018065850,15420,15420,15420,15420,0
20231128,161900,1018065850,15420,15420,15420,15420,0
20231128,161800,1018065850,15420,15420,15420,15420,0
20231128,161700,1018065850,15420,15420,15420,15420,0
20231128,161600,1018065850,15420,15420,15420,15420,0
20231128,161500,1018065850,15420,15420,15420,15420,0
20231128,161400,1018065850,15420,15420,15420,15420,0
20231128,161300,1018065850,15420,15420,15420,15420,0
20231128,161200,1018065850,15420,15420,15420,15420,0
20231128,161100,1018065850,15420,15420,15420,15420,0
20231128,161000,1018065850,15420,15420,15420,15420,0
20231128,160900,1018065850,15420,15420,15420,15420,0
20231128,160800,1018065850,15420,15420,15420,15420,0
20231128,160700,1018065850,15420,15420,15420,15420,0
20231128,160600,1018065850,15420,15420,15420,15420,0
20231128,160500,1018065850,15420,15420,15420,15420,0
20231128,160400,1018065850,15420,15420,15420,15420,0
20231128,160300,1018065850,15420,15420,15420,15420,0
20231128,160200,1018065850,15420,15420,15420,15420,0
20231128,160100,1018065850,15420,15420,15420,15420,0
20231128,160000,1018065850,15420,15420,15420,15420,0
20231128,155900,1018065850,15420,15420,15420,15420,0
20231128,155800,1018065850,15420,15420,15420,15420,0
20231128,155700,1018065850,15420,15420,15420,15420,0
20231128,155600,1018065850,15420,15420,15420,15420,0
20231128,155500,1018065850,15420,15420,15420,15420,634
20231128,155400,1018065850,15420,15420,15420,15420,0
20231128,155300,1018065850,15420,15420,15420,15420,0
20231128,155200,1018065850,15420,15420,15420,15420,0
20231128,155100,1018065850,15420,15420,15420,15420,0
20231128,155000,1018065850,15420,15420,15420,15420,0
20231128,154900,1018065850,15420,15420,15420,15420,0
20231128,154800,1018065850,15420,15420,15420,15420,0
20231128,154700,1018065850,15420,15420,15420,15420,0
20231128,154600,1018065850,15420,15420,15420,15420,0
20231128,154500,1018065850,15420,15420,15420,15420,0
20231128,154400,1018065850,15420,15420,15420,15420,0
20231128,154300,1018065850,15420,15420,15420,15420,0
20231128,154200,1018065850,15420,15420,15420,15420,0
20231128,154100,1018065850,15420,15420,15420,15420,0
20231128,154000,1018065850,15420,15420,15420,15420,0
20231128,153900,1018065850,15420,15420,15420,15420,0
20231128,153800,1018065850,15420,15420,15420,15420,0
20231128,153700,1018065850,15420,15420,15420,15420,0
20231128,153600,1018065850,15420,15420,15420,15420,0
20231128,153500,1018065850,15420,15420,15420,15420,0
20231128,153400,1018065850,15420,15420,15420,15420,0
20231128,153300,1018065850,15420,15420,15420,15420,0
20231128,153200,1018065850,15420,15420,15420,15420,0
20231128,153100,1018065850,15420,15420,15420,15420,0
20231128,153000,1018065850,15420,15420,15420,15420,634
20231128,152900,1008289570,15410,15410,15410,15410,0
20231128,152800,1008289570,15410,15410,15410,15410,0
20231128,152700,1008289570,15410,15410,15410,15410,0
20231128,152600,1008289570,15410,15410,15410,15410,0
20231128,152500,1008289570,15410,15410,15410,15410,0
20231128,152400,1008289570,15410,15410,15410,15410,0
20231128,152300,1008289570,15410,15410,15410,15410,0
20231128,152200,1008289570,15410,15410,15410,15410,0
20231128,152100,1008289570,15410,15410,15410,15410,0
20231128,152000,1008289570,15410,15410,15410,15410,0
20231128,151900,1008289570,15410,15420,15420,15410,86
20231128,151800,1006963520,15420,15420,15420,15420,442
20231128,151700,1000147880,15410,15420,15420,15410,230
20231128,151600,996601750,15420,15420,15420,15420,64
20231128,151500,995614870,15410,15420,15420,15410,191
20231128,151400,992671130,15420,15420,15420,15410,177
20231128,151300,989941850,15410,15420,15420,15410,104
20231128,151200,988338610,15410,15410,15420,15410,133
20231128,151100,986288630,15410,15410,15420,15410,472
20231128,151000,979011810,15410,15420,15420,15410,97
20231128,150900,977516530,15420,15420,15420,15420,163
20231128,150800,975003070,15410,15470,15470,15410,1235
20231128,150700,955912130,15480,15460,15480,15460,351
20231128,150600,950484770,15480,15470,15480,15470,120
20231128,150500,948627920,15470,15460,15480,15460,189
20231128,150400,945704470,15470,15460,15470,15460,45
20231128,150300,945008380,15470,15470,15470,15470,243
20231128,150200,941249170,15470,15470,15470,15470,0
20231128,150100,941249170,15470,15490,15490,15460,278
20231128,150000,936947370,15480,15480,15480,15480,35
20231128,145900,936405570,15480,15490,15490,15480,332
20231128,145800,931265710,15490,15480,15490,15480,1194
20231128,145700,912776130,15480,15480,15480,15480,86
20231128,145600,911444850,15480,15480,15490,15480,735
20231128,145500,900060180,15480,15480,15490,15480,534
20231128,145400,891793530,15480,15480,15480,15460,517
20231128,145300,883792520,15460,15460,15460,15460,0
20231128,145200,883792520,15460,15480,15480,15460,93
20231128,145100,882353740,15480,15460,15480,15460,355
20231128,145000,876860200,15470,15460,15480,15460,274
20231128,144900,872621240,15460,15440,15460,15440,103
20231128,144800,871029970,15430,15430,15430,15430,50
20231128,144700,870258470,15420,15460,15460,15420,460
20231128,144600,863162080,15450,15430,15450,15430,95
20231128,144500,861694900,15440,15440,15460,15440,211
20231128,144400,858435370,15440,15440,15450,15440,125
20231128,144300,856505070,15450,15450,15460,15450,86
20231128,144200,855175930,15450,15440,15450,15440,73
20231128,144100,854048720,15440,15440,15440,15440,16
20231128,144000,853801680,15440,15450,15450,15440,333
20231128,143900,848657880,15460,15460,15460,15460,81
20231128,143800,847405620,15470,15460,15470,15460,57
20231128,143700,846523890,15450,15440,15450,15440,59
20231128,143600,845612810,15440,15470,15470,15440,125
20231128,143500,843680720,15470,15470,15470,15470,177
20231128,143400,840942530,15470,15470,15470,15470,6
20231128,143300,840849710,15480,15470,15480,15460,211
20231128,143200,837585490,15460,15460,15460,15460,6
20231128,143100,837492730,15460,15450,15460,15450,73
20231128,143000,836364210,15450,15460,15460,15450,91
20231128,142900,834957830,15460,15460,15470,15460,290
20231128,142800,830472730,15470,15470,15470,15470,53
20231128,142700,829652820,15470,15470,15470,15470,38
20231128,142600,829064960,15470,15470,15480,15460,227
20231128,142500,825553250,15490,15470,15490,15470,16
20231128,142400,825305710,15490,15470,15490,15470,143
20231128,142300,823092080,15480,15480,15480,15480,92
20231128,142200,821667920,15490,15490,15500,15490,168
20231128,142100,819065130,15490,15490,15490,15480,146
20231128,142000,816804420,15490,15470,15490,15470,141
20231128,141900,814620700,15480,15480,15480,15480,120
20231128,141800,812763100,15490,15490,15490,15490,56
20231128,141700,811895660,15470,15480,15490,15470,338
20231128,141600,806661360,15490,15470,15490,15460,394
20231128,141500,800562500,15490,15480,15490,15480,141
20231128,141400,798379330,15490,15480,15490,15480,92
20231128,141300,796954740,15480,15470,15480,15470,96
20231128,141200,795468720,15470,15480,15480,15470,81
20231128,141100,794215270,15490,15460,15490,15460,92
20231128,141000,792791070,15470,15470,15470,15470,27
20231128,140900,792373380,15470,15470,15490,15470,100
20231128,140800,790825480,15480,15480,15480,15470,180
20231128,140700,788039240,15470,15480,15480,15470,74
20231128,140600,786894150,15480,15470,15480,15470,28
20231128,140500,786460770,15470,15480,15480,15470,113
20231128,140400,784712020,15490,15490,15490,15490,46
20231128,140300,783999480,15480,15470,15490,15470,385
20231128,140200,778037200,15490,15480,15490,15470,104
20231128,140100,776427300,15480,15480,15490,15480,145
20231128,140000,774182270,15480,15480,15490,15480,121
20231128,135900,772308720,15480,15480,15490,15470,19
20231128,135800,772014750,15480,15490,15490,15480,215
20231128,135700,768685900,15490,15470,15490,15470,79
20231128,135600,767463250,15480,15490,15490,15470,57
20231128,135500,766581000,15490,15460,15490,15460,90
20231128,135400,765188160,15460,15490,15500,15460,406
20231128,135300,758906080,15520,15490,15530,15490,79
20231128,135200,757680330,15490,15470,15490,15470,363
20231128,135100,752058290,15470,15480,15480,15470,89
20231128,135000,750681010,15480,15480,15480,15470,67
20231128,134900,749643910,15480,15480,15480,15480,26
20231128,134800,749241430,15490,15470,15490,15470,117
20231128,134700,747430310,15480,15480,15490,15480,220
20231128,134600,744023500,15480,15470,15490,15470,93
20231128,134500,742583880,15470,15470,15470,15470,12
20231128,134400,742398240,15480,15470,15480,15460,170
20231128,134300,739767670,15470,15490,15490,15470,179
20231128,134200,736997440,15490,15480,15490,15480,149
20231128,134100,734689670,15470,15470,15490,15470,77
20231128,134000,733498010,15470,15480,15480,15470,93
20231128,133900,732058430,15480,15480,15490,15480,201
20231128,133800,728946450,15490,15490,15490,15490,28
20231128,133700,728512730,15490,15480,15500,15480,153
20231128,133600,726143230,15500,15510,15510,15470,264
20231128,133500,722055130,15510,15490,15520,15490,92
20231128,133400,720628880,15490,15490,15490,15480,109
20231128,133300,718940880,15490,15490,15490,15490,187
20231128,133200,716044250,15490,15480,15490,15480,136
20231128,133100,713938190,15490,15470,15490,15470,216
20231128,133000,710592920,15480,15480,15480,15470,126
20231128,132900,708642850,15480,15470,15480,15470,60
20231128,132800,707714560,15460,15470,15480,15460,75
20231128,132700,706554040,15470,15470,15470,15460,70
20231128,132600,705471260,15480,15470,15490,15470,230
20231128,132500,701909330,15470,15480,15480,15470,62
20231128,132400,700950040,15480,15480,15480,15480,29
20231128,132300,700501120,15470,15470,15490,15460,193
20231128,132200,697515450,15470,15480,15480,15460,97
20231128,132100,696014560,15480,15460,15490,15460,851
20231128,132000,682833710,15460,15460,15460,15460,58
20231128,131900,681937030,15460,15460,15470,15460,147
20231128,131800,679663970,15470,15470,15470,15450,59
20231128,131700,678751480,15470,15460,15470,15450,68
20231128,131600,677699870,15470,15480,15480,15470,88
20231128,131500,676337670,15480,15480,15480,15470,130
20231128,131400,674325390,15490,15470,15490,15470,81
20231128,131300,673071330,15470,15460,15470,15460,93
20231128,131200,671632800,15470,15460,15470,15460,102
20231128,131100,670054920,15460,15460,15470,15460,105
20231128,131000,668431190,15460,15450,15460,15450,78
20231128,130900,667225420,15450,15460,15460,15450,81
20231128,130800,665973600,15460,15460,15460,15460,52
20231128,130700,665169680,15450,15430,15450,15420,55
20231128,130600,664320710,15420,15460,15460,15420,48
20231128,130500,663579220,15460,15470,15470,15450,336
20231128,130400,658383550,15490,15520,15520,15490,47
20231128,130300,657655080,15520,15490,15520,15490,94
20231128,130200,656197590,15490,15460,15500,15460,424
20231128,130100,649632020,15470,15450,15470,15450,266
20231128,130000,645518490,15450,15450,15450,15450,18
20231128,125900,645240390,15440,15450,15460,15440,310
20231128,125800,640450820,15460,15460,15460,15460,77
20231128,125700,639260400,15470,15460,15470,15460,98
20231128,125600,637744880,15490,15500,15500,15470,525
20231128,125500,629616610,15500,15510,15510,15500,95
20231128,125400,628143630,15510,15490,15510,15490,128
20231128,125300,626158960,15490,15490,15490,15490,90
20231128,125200,624764860,15490,15490,15510,15490,195
20231128,125100,621742590,15480,15480,15480,15480,103
20231128,125000,620148150,15480,15490,15490,15480,152
20231128,124900,617794270,15480,15480,15480,15480,46
20231128,124800,617082190,15480,15510,15510,15480,111
20231128,124700,615362340,15510,15570,15570,15510,706
20231128,124600,604379440,15580,15570,15580,15560,201
20231128,124500,601248920,15570,15570,15570,15570,77
20231128,124400,600050030,15570,15570,15580,15570,141
20231128,124300,597853340,15580,15570,15580,15570,80
20231128,124200,596607150,15570,15580,15580,15560,124
20231128,124100,594676320,15580,15580,15640,15560,179
20231128,124000,591888950,15570,15580,15580,15570,277
20231128,123900,587575340,15580,15590,15590,15580,59
20231128,123800,586655660,15580,15570,15580,15560,131
20231128,123700,584615830,15570,15630,15630,15570,203
20231128,123600,581447590,15630,15630,15650,15630,248
20231128,123500,577568990,15650,15620,15680,15620,550
20231128,123400,568958500,15620,15610,15640,15610,238
20231128,123300,565241330,15610,15590,15630,15590,80
20231128,123200,563992890,15630,15640,15640,15630,100
20231128,123100,562429630,15650,15650,15650,15640,233
20231128,123000,558783770,15650,15660,15660,15650,135
20231128,122900,556670580,15660,15660,15690,15660,133
20231128,122800,554584510,15660,15640,15680,15640,114
20231128,122700,552799950,15640,15640,15670,15630,212
20231128,122600,549483970,15640,15640,15640,15640,46
20231128,122500,548764530,15680,15650,15680,15580,405
20231128,122400,542421900,15630,15600,15640,15590,3159
20231128,122300,493140020,15580,15590,15590,15580,102
20231128,122200,491550700,15600,15590,15600,15590,171
20231128,122100,488883890,15590,15590,15590,15590,59
20231128,122000,487964080,15600,15590,15600,15590,303
20231128,121900,483238200,15590,15590,15590,15590,50
20231128,121800,482458700,15590,15590,15600,15590,200
20231128,121700,479339760,15590,15580,15590,15580,59
20231128,121600,478420530,15590,15590,15600,15590,191
20231128,121500,475441950,15590,15590,15600,15590,182
20231128,121400,472603370,15600,15590,15600,15590,100
20231128,121300,471043930,15600,15590,15600,15590,223
20231128,121200,467566850,15600,15590,15600,15590,213
20231128,121100,464244550,15600,15590,15600,15590,72
20231128,121000,463121630,15600,15590,15600,15590,102
20231128,120900,461531010,15580,15590,15600,15580,144
20231128,120800,459285570,15590,15590,15590,15590,50
20231128,120700,458506070,15600,15580,15600,15580,254
20231128,120600,454545130,15580,15580,15580,15580,86
20231128,120500,453205250,15590,15590,15600,15590,160
20231128,120400,450710410,15600,15580,15600,15570,156
20231128,120300,448278180,15580,15570,15580,15570,57
20231128,120200,447390280,15570,15580,15590,15570,149
20231128,120100,445069290,15580,15580,15590,15580,117
20231128,120000,443245870,15590,15580,15590,15580,117
20231128,115900,441422310,15590,15570,15590,15570,167
20231128,115800,438820820,15570,15590,15600,15570,267
20231128,115700,434658740,15590,15600,15600,15590,194
20231128,115600,431633560,15600,15590,15600,15590,161
20231128,115500,429122370,15600,15590,15600,15590,285
20231128,115400,424678300,15590,15590,15600,15590,203
20231128,115300,421512040,15600,15550,15600,15550,99
20231128,115200,419969830,15590,15580,15590,15550,587
20231128,115100,410830240,15580,15600,15600,15580,94
20231128,115000,409364720,15600,15590,15600,15590,663
20231128,114900,399021980,15600,15570,15600,15570,283
20231128,114800,394612230,15550,15540,15550,15540,92
20231128,114700,393181690,15540,15550,15550,15540,49
20231128,114600,392420190,15550,15540,15550,15540,96
20231128,114500,390927880,15550,15550,15550,15550,45
20231128,114400,390228130,15560,15540,15560,15540,166
20231128,114300,387646810,15540,15530,15540,15530,107
20231128,114200,385984100,15540,15520,15540,15520,153
20231128,114100,383608710,15520,15500,15530,15500,251
20231128,114000,379714420,15500,15500,15510,15500,55
20231128,113900,378861490,15470,15470,15470,15460,53
20231128,113800,378041660,15470,15470,15470,15450,98
20231128,113700,376525740,15470,15500,15500,15470,46
20231128,113600,375814090,15470,15450,15470,15450,7
20231128,113500,375705890,15440,15490,15490,15440,132
20231128,113400,373665390,15430,15490,15490,15430,91
20231128,113300,372261010,15490,15480,15510,15480,248
20231128,113200,368417010,15480,15480,15480,15480,117
20231128,113100,366605850,15520,15490,15520,15480,103
20231128,113000,365010510,15490,15490,15490,15480,62
20231128,112900,364050290,15500,15500,15500,15500,10
20231128,112800,363895290,15500,15490,15500,15480,249
20231128,112700,360038940,15500,15510,15510,15500,133
20231128,112600,357976650,15520,15520,15530,15520,174
20231128,112500,355275020,15510,15510,15510,15510,59
20231128,112400,354359930,15530,15530,15530,15510,56
20231128,112300,353490370,15540,15540,15550,15540,171
20231128,112200,350833020,15540,15540,15540,15540,38
20231128,112100,350242500,15550,15540,15550,15520,95
20231128,112000,348766520,15540,15520,15560,15520,2325
20231128,111900,312632860,15520,15520,15530,15520,110
20231128,111800,310925140,15520,15510,15520,15510,98
20231128,111700,309405150,15530,15510,15530,15510,160
20231128,111600,306923090,15520,15510,15520,15510,49
20231128,111500,306162660,15520,15500,15520,15500,94
20231128,111400,304704060,15510,15500,15510,15500,49
20231128,111300,303944120,15500,15500,15500,15500,91
20231128,111200,302533620,15510,15490,15520,15490,93
20231128,111100,301090840,15490,15520,15520,15490,53
20231128,111000,300268530,15540,15540,15540,15540,78
20231128,110900,299056410,15550,15540,15550,15540,377
20231128,110800,293194540,15550,15550,15560,15550,244
20231128,110700,289399870,15550,15540,15550,15540,48
20231128,110600,288653900,15530,15530,15560,15530,192
20231128,110500,285670310,15530,15530,15530,15530,0
20231128,110400,285670310,15530,15480,15530,15480,304
20231128,110300,280951240,15530,15530,15530,15530,43
20231128,110200,280283450,15470,15450,15530,15450,1291
20231128,110100,260307050,15430,15430,15450,15430,253
20231128,110000,256402220,15430,15430,15430,15420,103
20231128,105900,254813350,15430,15410,15430,15410,171
20231128,105800,252176510,15410,15410,15410,15410,20
20231128,105700,251868310,15400,15400,15400,15400,48
20231128,105600,251129110,15370,15400,15400,15370,62
20231128,105500,250174340,15330,15330,15330,15330,133
20231128,105400,248135450,15400,15330,15400,15330,80
20231128,105300,246905970,15380,15380,15380,15380,20
20231128,105200,246598370,15380,15390,15390,15380,115
20231128,105100,244829380,15390,15390,15390,15390,14
20231128,105000,244613920,15390,15390,15390,15390,44
20231128,104900,243936760,15380,15360,15390,15360,9
20231128,104800,243798350,15340,15380,15400,15340,192
20231128,104700,240847470,15380,15380,15380,15380,16
20231128,104600,240601390,15390,15380,15400,15380,78
20231128,104500,239400910,15380,15370,15380,15360,231
20231128,104400,235851740,15360,15360,15360,15360,15
20231128,104300,235621340,15360,15330,15360,15300,106
20231128,104200,233996390,15300,15300,15300,15300,43
20231128,104100,233338490,15300,15340,15340,15300,100
20231128,104000,231806210,15300,15290,15310,15290,382
20231128,103900,225962670,15280,15280,15290,15280,96
20231128,103800,224495740,15280,15290,15290,15280,173
20231128,103700,221851870,15300,15300,15300,15300,0
20231128,103600,221851870,15300,15300,15300,15300,57
20231128,103500,220979770,15310,15310,15310,15310,46
20231128,103400,220275510,15310,15360,15360,15310,103
20231128,103300,218696080,15360,15360,15360,15320,47
20231128,103200,217974200,15290,15310,15310,15290,91
20231128,103100,216581510,15300,15330,15330,15300,158
20231128,103000,214163330,15330,15330,15330,15310,496
20231128,102900,206564450,15330,15310,15330,15310,46
20231128,102800,205860070,15390,15390,15390,15390,1
20231128,102700,205844680,15310,15250,15390,15250,1323
20231128,102600,185615850,15240,15240,15240,15240,0
20231128,102500,185615850,15240,15250,15250,15240,134
20231128,102400,183572770,15250,15270,15270,15250,108
20231128,102300,181925110,15270,15260,15270,15260,45
20231128,102200,181237970,15260,15260,15260,15260,40
20231128,102100,180627570,15260,15260,15260,15260,60
20231128,102000,179711970,15250,15240,15250,15240,177
20231128,101900,177014330,15240,15240,15240,15240,3
20231128,101800,176968610,15240,15200,15240,15200,64
20231128,101700,175994050,15180,15250,15250,15180,239
20231128,101600,172361220,15250,15250,15250,15250,6
20231128,101500,172269720,15180,15240,15240,15180,42
20231128,101400,171632100,15190,15160,15210,15160,313
20231128,101300,166880230,15160,15170,15170,15160,125
20231128,101200,164984790,15180,15180,15180,15180,50
20231128,101100,164225790,15160,15180,15180,15160,173
20231128,101000,161600530,15180,15200,15200,15180,110
20231128,100900,159929520,15200,15190,15200,15190,15
20231128,100800,159701570,15180,15200,15200,15180,95
20231128,100700,158258390,15180,15190,15200,15180,72
20231128,100600,157164360,15200,15200,15200,15200,98
20231128,100500,155674760,15210,15190,15210,15190,34
20231128,100400,155158100,15180,15190,15190,15180,62
20231128,100300,154216830,15200,15270,15270,15200,157
20231128,100200,151828780,15210,15230,15280,15200,29
20231128,100100,151387160,15200,15230,15230,15200,59
20231128,100000,150489760,15240,15190,15240,15190,101
20231128,095900,148953260,15200,15220,15230,15200,1062
20231128,095800,132799780,15220,15210,15220,15210,62
20231128,095700,131856280,15210,15220,15240,15210,501
20231128,095600,124231350,15220,15240,15240,15220,173
20231128,095500,121597400,15230,15230,15230,15230,44
20231128,095400,120927280,15230,15230,15230,15230,64
20231128,095300,119952560,15250,15230,15250,15230,58
20231128,095200,119068240,15250,15260,15260,15250,56
20231128,095100,118213890,15260,15250,15260,15250,38
20231128,095000,117634270,15220,15230,15230,15220,41
20231128,094900,117010240,15220,15220,15260,15220,181
20231128,094800,114253500,15220,15220,15220,15220,44
20231128,094700,113583820,15220,15240,15250,15210,219
20231128,094600,110248890,15240,15250,15250,15240,55
20231128,094500,109410250,15250,15270,15270,15250,45
20231128,094400,108723220,15280,15250,15280,15250,60
20231128,094300,107807990,15250,15250,15250,15250,8
20231128,094200,107685990,15250,15210,15250,15210,199
20231128,094100,104656520,15210,15260,15260,15210,29
20231128,094000,104215380,15210,15260,15260,15210,104
20231128,093900,102631190,15210,15240,15240,15210,19
20231128,093800,102341690,15240,15290,15290,15240,913
20231128,093700,88394250,15270,15280,15280,15270,90
20231128,093600,87019510,15290,15300,15300,15290,28
20231128,093500,86591180,15330,15390,15390,15300,591
20231128,093400,77515560,15390,15380,15390,15370,126
20231128,093300,75577740,15380,15380,15380,15380,40
20231128,093200,74962540,15390,15370,15390,15370,70
20231128,093100,73885340,15370,15430,15430,15370,141
20231128,093000,71713950,15430,15430,15430,15430,1
20231128,092900,71698520,15380,15370,15380,15370,30
20231128,092800,71237130,15400,15400,15400,15400,2
20231128,092700,71206330,15370,15410,15410,15370,307
20231128,092600,66475500,15410,15460,15460,15410,430
20231128,092500,59844570,15470,15480,15480,15470,72
20231128,092400,58730300,15470,15470,15470,15470,15
20231128,092300,58498250,15470,15500,15500,15470,321
20231128,092200,53525300,15510,15520,15520,15510,220
20231128,092100,50112760,15520,15510,15520,15510,41
20231128,092000,49476760,15510,15510,15510,15510,55
20231128,091900,48623710,15530,15530,15530,15530,171
20231128,091800,45968080,15530,15520,15530,15520,126
20231128,091700,44011330,15530,15530,15530,15530,52
20231128,091600,43203770,15480,15480,15480,15480,30
20231128,091500,42739370,15480,15480,15480,15480,0
20231128,091400,42739370,15480,15550,15550,15480,182
20231128,091300,39913710,15550,15570,15570,15550,48
20231128,091200,39166850,15570,15570,15570,15570,15
20231128,091100,38933300,15580,15550,15580,15550,72
20231128,091000,37813550,15630,15630,15630,15550,500
20231128,090900,30019050,15630,15640,15640,15630,199
20231128,090800,26908620,15640,15590,15660,15590,415
20231128,090700,20423140,15600,15590,15600,15580,50
20231128,090600,19643720,15600,15580,15600,15560,259
20231128,090500,15607920,15580,15510,15580,15510,577
20231128,090400,6641260,15510,15500,15510,15500,3
20231128,090300,6594740,15430,15430,15430,15430,31
20231128,090200,6116410,15430,15430,15430,15430,32
20231128,090100,5622650,15410,15410,15410,15410,305
20231128,090000,922600,15360,15360,15360,15360,40