KissMeData/024110/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,191000,14177550850,15090,15090,15090,15090,63983
20241128,190900,14177550850,15090,15090,15090,15090,0
20241128,190800,14177550850,15090,15090,15090,15090,0
20241128,190700,14177550850,15090,15090,15090,15090,0
20241128,190600,14177550850,15090,15090,15090,15090,0
20241128,190500,14177550850,15090,15090,15090,15090,0
20241128,190400,14177550850,15090,15090,15090,15090,0
20241128,190300,14177550850,15090,15090,15090,15090,0
20241128,190200,14177550850,15090,15090,15090,15090,0
20241128,190100,14177550850,15090,15090,15090,15090,0
20241128,190000,14177550850,15090,15090,15090,15090,0
20241128,185900,14177550850,15090,15090,15090,15090,0
20241128,185800,14177550850,15090,15090,15090,15090,0
20241128,185700,14177550850,15090,15090,15090,15090,0
20241128,185600,14177550850,15090,15090,15090,15090,0
20241128,185500,14177550850,15090,15090,15090,15090,0
20241128,185400,14177550850,15090,15090,15090,15090,0
20241128,185300,14177550850,15090,15090,15090,15090,0
20241128,185200,14177550850,15090,15090,15090,15090,0
20241128,185100,14177550850,15090,15090,15090,15090,0
20241128,185000,14177550850,15090,15090,15090,15090,0
20241128,184900,14177550850,15090,15090,15090,15090,0
20241128,184800,14177550850,15090,15090,15090,15090,0
20241128,184700,14177550850,15090,15090,15090,15090,0
20241128,184600,14177550850,15090,15090,15090,15090,0
20241128,184500,14177550850,15090,15090,15090,15090,0
20241128,184400,14177550850,15090,15090,15090,15090,0
20241128,184300,14177550850,15090,15090,15090,15090,0
20241128,184200,14177550850,15090,15090,15090,15090,0
20241128,184100,14177550850,15090,15090,15090,15090,0
20241128,184000,14177550850,15090,15090,15090,15090,63983
20241128,183900,14177550850,15090,15090,15090,15090,0
20241128,183800,14177550850,15090,15090,15090,15090,0
20241128,183700,14177550850,15090,15090,15090,15090,0
20241128,183600,14177550850,15090,15090,15090,15090,0
20241128,183500,14177550850,15090,15090,15090,15090,0
20241128,183400,14177550850,15090,15090,15090,15090,0
20241128,183300,14177550850,15090,15090,15090,15090,0
20241128,183200,14177550850,15090,15090,15090,15090,0
20241128,183100,14177550850,15090,15090,15090,15090,0
20241128,183000,14177550850,15090,15090,15090,15090,0
20241128,182900,14177550850,15090,15090,15090,15090,0
20241128,182800,14177550850,15090,15090,15090,15090,0
20241128,182700,14177550850,15090,15090,15090,15090,0
20241128,182600,14177550850,15090,15090,15090,15090,0
20241128,182500,14177550850,15090,15090,15090,15090,0
20241128,182400,14177550850,15090,15090,15090,15090,0
20241128,182300,14177550850,15090,15090,15090,15090,0
20241128,182200,14177550850,15090,15090,15090,15090,0
20241128,182100,14177550850,15090,15090,15090,15090,0
20241128,182000,14177550850,15090,15090,15090,15090,0
20241128,181900,14177550850,15090,15090,15090,15090,0
20241128,181800,14177550850,15090,15090,15090,15090,0
20241128,181700,14177550850,15090,15090,15090,15090,0
20241128,181600,14177550850,15090,15090,15090,15090,0
20241128,181500,14177550850,15090,15090,15090,15090,0
20241128,181400,14177550850,15090,15090,15090,15090,0
20241128,181300,14177550850,15090,15090,15090,15090,0
20241128,181200,14177550850,15090,15090,15090,15090,0
20241128,181100,14177550850,15090,15090,15090,15090,0
20241128,181000,14177550850,15090,15090,15090,15090,63983
20241128,180900,14177550850,15090,15090,15090,15090,0
20241128,180800,14177550850,15090,15090,15090,15090,0
20241128,180700,14177550850,15090,15090,15090,15090,0
20241128,180600,14177550850,15090,15090,15090,15090,0
20241128,180500,14177550850,15090,15090,15090,15090,0
20241128,180400,14177550850,15090,15090,15090,15090,0
20241128,180300,14177550850,15090,15090,15090,15090,0
20241128,180200,14177550850,15090,15090,15090,15090,0
20241128,180100,14177550850,15090,15090,15090,15090,0
20241128,180000,14177550850,15090,15090,15090,15090,0
20241128,175900,14177550850,15090,15090,15090,15090,0
20241128,175800,14177550850,15090,15090,15090,15090,0
20241128,175700,14177550850,15090,15090,15090,15090,0
20241128,175600,14177550850,15090,15090,15090,15090,0
20241128,175500,14177550850,15090,15090,15090,15090,0
20241128,175400,14177550850,15090,15090,15090,15090,0
20241128,175300,14177550850,15090,15090,15090,15090,0
20241128,175200,14177550850,15090,15090,15090,15090,0
20241128,175100,14177550850,15090,15090,15090,15090,0
20241128,175000,14177550850,15090,15090,15090,15090,0
20241128,174900,14177550850,15090,15090,15090,15090,0
20241128,174800,14177550850,15090,15090,15090,15090,0
20241128,174700,14177550850,15090,15090,15090,15090,0
20241128,174600,14177550850,15090,15090,15090,15090,0
20241128,174500,14177550850,15090,15090,15090,15090,0
20241128,174400,14177550850,15090,15090,15090,15090,0
20241128,174300,14177550850,15090,15090,15090,15090,0
20241128,174200,14177550850,15090,15090,15090,15090,0
20241128,174100,14177550850,15090,15090,15090,15090,0
20241128,174000,14177550850,15090,15090,15090,15090,63983
20241128,173900,14177550850,15090,15090,15090,15090,0
20241128,173800,14177550850,15090,15090,15090,15090,0
20241128,173700,14177550850,15090,15090,15090,15090,0
20241128,173600,14177550850,15090,15090,15090,15090,0
20241128,173500,14177550850,15090,15090,15090,15090,0
20241128,173400,14177550850,15090,15090,15090,15090,0
20241128,173300,14177550850,15090,15090,15090,15090,0
20241128,173200,14177550850,15090,15090,15090,15090,0
20241128,173100,14177550850,15090,15090,15090,15090,0
20241128,173000,14177550850,15090,15090,15090,15090,0
20241128,172900,14177550850,15090,15090,15090,15090,0
20241128,172800,14177550850,15090,15090,15090,15090,0
20241128,172700,14177550850,15090,15090,15090,15090,0
20241128,172600,14177550850,15090,15090,15090,15090,0
20241128,172500,14177550850,15090,15090,15090,15090,0
20241128,172400,14177550850,15090,15090,15090,15090,0
20241128,172300,14177550850,15090,15090,15090,15090,0
20241128,172200,14177550850,15090,15090,15090,15090,0
20241128,172100,14177550850,15090,15090,15090,15090,0
20241128,172000,14177550850,15090,15090,15090,15090,0
20241128,171900,14177550850,15090,15090,15090,15090,0
20241128,171800,14177550850,15090,15090,15090,15090,0
20241128,171700,14177550850,15090,15090,15090,15090,0
20241128,171600,14177550850,15090,15090,15090,15090,0
20241128,171500,14177550850,15090,15090,15090,15090,0
20241128,171400,14177550850,15090,15090,15090,15090,0
20241128,171300,14177550850,15090,15090,15090,15090,0
20241128,171200,14177550850,15090,15090,15090,15090,0
20241128,171100,14177550850,15090,15090,15090,15090,0
20241128,171000,14177550850,15090,15090,15090,15090,63983
20241128,170900,14177550850,15090,15090,15090,15090,0
20241128,170800,14177550850,15090,15090,15090,15090,0
20241128,170700,14177550850,15090,15090,15090,15090,0
20241128,170600,14177550850,15090,15090,15090,15090,0
20241128,170500,14177550850,15090,15090,15090,15090,0
20241128,170400,14177550850,15090,15090,15090,15090,0
20241128,170300,14177550850,15090,15090,15090,15090,0
20241128,170200,14177550850,15090,15090,15090,15090,0
20241128,170100,14177550850,15090,15090,15090,15090,0
20241128,170000,14177550850,15090,15090,15090,15090,0
20241128,165900,14177550850,15090,15090,15090,15090,0
20241128,165800,14177550850,15090,15090,15090,15090,0
20241128,165700,14177550850,15090,15090,15090,15090,0
20241128,165600,14177550850,15090,15090,15090,15090,0
20241128,165500,14177550850,15090,15090,15090,15090,0
20241128,165400,14177550850,15090,15090,15090,15090,0
20241128,165300,14177550850,15090,15090,15090,15090,0
20241128,165200,14177550850,15090,15090,15090,15090,0
20241128,165100,14177550850,15090,15090,15090,15090,0
20241128,165000,14177550850,15090,15090,15090,15090,0
20241128,164900,14177550850,15090,15090,15090,15090,0
20241128,164800,14177550850,15090,15090,15090,15090,0
20241128,164700,14177550850,15090,15090,15090,15090,0
20241128,164600,14177550850,15090,15090,15090,15090,0
20241128,164500,14177550850,15090,15090,15090,15090,0
20241128,164400,14177550850,15090,15090,15090,15090,0
20241128,164300,14177550850,15090,15090,15090,15090,0
20241128,164200,14177550850,15090,15090,15090,15090,0
20241128,164100,14177550850,15090,15090,15090,15090,0
20241128,164000,14177550850,15090,15090,15090,15090,63983
20241128,163900,14177550850,15090,15090,15090,15090,0
20241128,163800,14177550850,15090,15090,15090,15090,0
20241128,163700,14177550850,15090,15090,15090,15090,0
20241128,163600,14177550850,15090,15090,15090,15090,0
20241128,163500,14177550850,15090,15090,15090,15090,0
20241128,163400,14177550850,15090,15090,15090,15090,0
20241128,163300,14177550850,15090,15090,15090,15090,0
20241128,163200,14177550850,15090,15090,15090,15090,0
20241128,163100,14177550850,15090,15090,15090,15090,0
20241128,163000,14177550850,15090,15090,15090,15090,0
20241128,162900,14177550850,15090,15090,15090,15090,0
20241128,162800,14177550850,15090,15090,15090,15090,0
20241128,162700,14177550850,15090,15090,15090,15090,0
20241128,162600,14177550850,15090,15090,15090,15090,0
20241128,162500,14177550850,15090,15090,15090,15090,0
20241128,162400,14177550850,15090,15090,15090,15090,0
20241128,162300,14177550850,15090,15090,15090,15090,0
20241128,162200,14177550850,15090,15090,15090,15090,0
20241128,162100,14177550850,15090,15090,15090,15090,0
20241128,162000,14177550850,15090,15090,15090,15090,0
20241128,161900,14177550850,15090,15090,15090,15090,0
20241128,161800,14177550850,15090,15090,15090,15090,0
20241128,161700,14177550850,15090,15090,15090,15090,0
20241128,161600,14177550850,15090,15090,15090,15090,0
20241128,161500,14177550850,15090,15090,15090,15090,0
20241128,161400,14177550850,15090,15090,15090,15090,0
20241128,161300,14177550850,15090,15090,15090,15090,0
20241128,161200,14177550850,15090,15090,15090,15090,0
20241128,161100,14177550850,15090,15090,15090,15090,0
20241128,161000,14177550850,15090,15090,15090,15090,63983
20241128,160900,14177550850,15090,15090,15090,15090,0
20241128,160800,14177550850,15090,15090,15090,15090,0
20241128,160700,14177550850,15090,15090,15090,15090,0
20241128,160600,14177550850,15090,15090,15090,15090,0
20241128,160500,14177550850,15090,15090,15090,15090,0
20241128,160400,14177550850,15090,15090,15090,15090,0
20241128,160300,14177550850,15090,15090,15090,15090,0
20241128,160200,14177550850,15090,15090,15090,15090,0
20241128,160100,14177550850,15090,15090,15090,15090,0
20241128,160000,14177550850,15090,15090,15090,15090,0
20241128,155900,14177550850,15090,15090,15090,15090,0
20241128,155800,14177550850,15090,15090,15090,15090,0
20241128,155700,14177550850,15090,15090,15090,15090,0
20241128,155600,14177550850,15090,15090,15090,15090,0
20241128,155500,14177550850,15090,15090,15090,15090,0
20241128,155400,14177550850,15090,15090,15090,15090,0
20241128,155300,14177550850,15090,15090,15090,15090,0
20241128,155200,14177550850,15090,15090,15090,15090,0
20241128,155100,14177550850,15090,15090,15090,15090,0
20241128,155000,14177550850,15090,15090,15090,15090,0
20241128,154900,14177550850,15090,15090,15090,15090,0
20241128,154800,14177550850,15090,15090,15090,15090,0
20241128,154700,14177550850,15090,15090,15090,15090,0
20241128,154600,14177550850,15090,15090,15090,15090,0
20241128,154500,14177550850,15090,15090,15090,15090,0
20241128,154400,14177550850,15090,15090,15090,15090,0
20241128,154300,14177550850,15090,15090,15090,15090,0
20241128,154200,14177550850,15090,15090,15090,15090,0
20241128,154100,14177550850,15090,15090,15090,15090,0
20241128,154000,14177550850,15090,15090,15090,15090,63983
20241128,153900,14177550850,15090,15090,15090,15090,0
20241128,153800,14177550850,15090,15090,15090,15090,0
20241128,153700,14177550850,15090,15090,15090,15090,0
20241128,153600,14177550850,15090,15090,15090,15090,0
20241128,153500,14177550850,15090,15090,15090,15090,0
20241128,153400,14177550850,15090,15090,15090,15090,0
20241128,153300,14177550850,15090,15090,15090,15090,0
20241128,153200,14177550850,15090,15090,15090,15090,0
20241128,153100,14177550850,15090,15090,15090,15090,0
20241128,153000,14177550850,15090,15090,15090,15090,63983
20241128,152900,13212047380,15060,15060,15060,15060,0
20241128,152800,13212047380,15060,15060,15060,15060,0
20241128,152700,13212047380,15060,15060,15060,15060,0
20241128,152600,13212047380,15060,15060,15060,15060,0
20241128,152500,13212047380,15060,15060,15060,15060,0
20241128,152400,13212047380,15060,15060,15060,15060,0
20241128,152300,13212047380,15060,15060,15060,15060,0
20241128,152200,13212047380,15060,15060,15060,15060,0
20241128,152100,13212047380,15060,15060,15060,15060,0
20241128,152000,13212047380,15060,15060,15060,15060,0
20241128,151900,13212047380,15060,15070,15070,15060,2567
20241128,151800,13173375610,15060,15070,15070,15060,832
20241128,151700,13160841580,15060,15070,15070,15060,993
20241128,151600,13145884950,15060,15060,15070,15060,1696
20241128,151500,13120339530,15070,15060,15070,15060,554
20241128,151400,13111990780,15060,15060,15070,15060,7918
20241128,151300,12992745310,15050,15060,15060,15050,1247
20241128,151200,12973975540,15060,15050,15060,15050,352
20241128,151100,12968676570,15060,15050,15060,15050,861
20241128,151000,12955716520,15050,15050,15060,15050,762
20241128,150900,12944248380,15050,15050,15060,15050,212
20241128,150800,12941056240,15050,15050,15060,15040,3454
20241128,150700,12889061800,15040,15040,15050,15040,4147
20241128,150600,12826649700,15040,15030,15050,15030,4584
20241128,150500,12757706200,15040,15050,15050,15030,7056
20241128,150400,12651601410,15040,15040,15050,15040,911
20241128,150300,12637899760,15050,15040,15050,15040,673
20241128,150200,12627772760,15040,15040,15050,15040,1265
20241128,150100,12608744150,15040,15040,15050,15040,2217
20241128,150000,12575399410,15040,15040,15050,15040,264
20241128,145900,12571428650,15050,15050,15050,15040,867
20241128,145800,12558381220,15050,15060,15060,15050,4640
20241128,145700,12488546010,15050,15050,15060,15050,262
20241128,145600,12484601260,15050,15060,15060,15050,1054
20241128,145500,12468735980,15050,15050,15060,15050,1220
20241128,145400,12450374340,15060,15070,15080,15060,2708
20241128,145300,12409588020,15080,15070,15080,15070,935
20241128,145200,12395496190,15070,15070,15070,15060,1740
20241128,145100,12369283550,15070,15070,15070,15060,872
20241128,145000,12356147510,15060,15060,15070,15060,403
20241128,144900,12350077000,15060,15070,15080,15060,4211
20241128,144800,12286614600,15070,15070,15080,15070,2278
20241128,144700,12252279550,15070,15070,15080,15070,2526
20241128,144600,12214210000,15070,15080,15080,15070,256
20241128,144500,12210350370,15080,15070,15080,15070,514
20241128,144400,12202599920,15070,15080,15080,15070,381
20241128,144300,12196854890,15070,15070,15080,15070,380
20241128,144200,12191125160,15080,15080,15080,15070,2829
20241128,144100,12148463960,15070,15080,15080,15070,197
20241128,144000,12145493640,15080,15060,15080,15060,4332
20241128,143900,12080204230,15060,15070,15070,15060,632
20241128,143800,12070680610,15070,15070,15070,15060,695
20241128,143700,12060207640,15070,15070,15070,15060,399
20241128,143600,12054196040,15070,15070,15070,15060,356
20241128,143500,12048831380,15070,15060,15070,15060,385
20241128,143400,12043030430,15070,15060,15070,15060,368
20241128,143300,12037485180,15070,15060,15070,15060,1110
20241128,143200,12020767610,15060,15060,15060,15050,1143
20241128,143100,12003555440,15060,15060,15060,15050,637
20241128,143000,11993962230,15060,15060,15060,15050,309
20241128,142900,11989308700,15060,15050,15060,15050,215
20241128,142800,11986071160,15050,15070,15070,15050,580
20241128,142700,11977334540,15060,15050,15060,15050,568
20241128,142600,11968780480,15060,15060,15060,15060,440
20241128,142500,11962154080,15050,15060,15060,15050,475
20241128,142400,11955000750,15050,15070,15070,15050,930
20241128,142300,11940993120,15070,15060,15070,15050,626
20241128,142200,11931565550,15060,15070,15070,15050,2393
20241128,142100,11895534010,15070,15060,15070,15050,1109
20241128,142000,11878831120,15060,15060,15060,15060,1287
20241128,141900,11859448900,15060,15050,15060,15040,3214
20241128,141800,11811101680,15040,15050,15050,15040,231
20241128,141700,11807626510,15050,15050,15050,15040,480
20241128,141600,11800403520,15050,15040,15050,15040,292
20241128,141500,11796009310,15040,15050,15060,15040,8725
20241128,141400,11664752200,15050,15060,15060,15050,245
20241128,141300,11661063540,15060,15060,15060,15060,253
20241128,141200,11657253360,15060,15050,15060,15050,521
20241128,141100,11649407110,15060,15050,15060,15050,835
20241128,141000,11636838010,15060,15060,15070,15050,4547
20241128,140900,11568358970,15070,15060,15070,15060,386
20241128,140800,11562543130,15070,15060,15070,15060,1300
20241128,140700,11542963320,15060,15060,15070,15060,514
20241128,140600,11535219370,15070,15060,15070,15060,412
20241128,140500,11529012710,15060,15070,15070,15060,721
20241128,140400,11518151920,15070,15070,15070,15060,326
20241128,140300,11513239690,15070,15060,15070,15060,341
20241128,140200,11508102300,15060,15060,15060,15050,516
20241128,140100,11500331640,15060,15060,15070,15050,1192
20241128,140000,11482378490,15060,15070,15070,15060,4837
20241128,135900,11409530770,15070,15070,15070,15060,384
20241128,135800,11403744900,15060,15070,15070,15060,1374
20241128,135700,11383047020,15070,15070,15070,15060,477
20241128,135600,11375858960,15060,15070,15070,15060,456
20241128,135500,11368987340,15070,15070,15070,15070,763
20241128,135400,11357488930,15070,15070,15070,15060,551
20241128,135300,11349185370,15070,15070,15070,15060,1654
20241128,135200,11324261530,15070,15070,15070,15060,919
20241128,135100,11310415990,15070,15070,15070,15060,367
20241128,135000,11304886980,15070,15070,15070,15060,545
20241128,134900,11296673940,15070,15070,15070,15060,1367
20241128,134800,11276073660,15070,15070,15070,15060,405
20241128,134700,11269970390,15070,15070,15070,15060,356
20241128,134600,11264605480,15070,15070,15070,15060,236
20241128,134500,11261048970,15070,15080,15080,15060,511
20241128,134400,11253347790,15070,15070,15080,15070,1418
20241128,134300,11231974500,15080,15070,15080,15070,1476
20241128,134200,11209729550,15070,15080,15080,15070,1417
20241128,134100,11188372370,15080,15080,15080,15070,329
20241128,134000,11183412800,15070,15080,15080,15070,912
20241128,133900,11169664940,15080,15080,15080,15070,6468
20241128,133800,11072188100,15080,15080,15080,15080,1097
20241128,133700,11055645340,15070,15080,15080,15070,141
20241128,133600,11053519080,15080,15080,15080,15080,1333
20241128,133500,11033417440,15080,15070,15090,15070,6359
20241128,133400,10937528660,15080,15060,15080,15060,3840
20241128,133300,10879659440,15070,15070,15070,15060,1585
20241128,133200,10855785870,15070,15070,15070,15060,167
20241128,133100,10853269190,15060,15070,15070,15060,289
20241128,133000,10848915060,15070,15070,15070,15060,311
20241128,132900,10844228360,15070,15060,15070,15060,2630
20241128,132800,10804618140,15060,15050,15060,15050,288
20241128,132700,10800281600,15060,15060,15060,15050,892
20241128,132600,10786850590,15060,15050,15060,15050,890
20241128,132500,10773449370,15050,15050,15060,15040,5272
20241128,132400,10694078670,15050,15050,15050,15040,387
20241128,132300,10688254330,15040,15040,15050,15040,1669
20241128,132200,10663142300,15040,15050,15050,15040,1596
20241128,132100,10639127350,15050,15040,15050,15040,6203
20241128,132000,10545830610,15030,15040,15040,15030,3774
20241128,131900,10489077080,15040,15040,15040,15030,1539
20241128,131800,10465931370,15030,15030,15040,15030,258
20241128,131700,10462051170,15030,15030,15040,15030,955
20241128,131600,10447693680,15030,15040,15040,15030,1357
20241128,131500,10427292730,15040,15020,15040,15020,5720
20241128,131400,10341321160,15020,15030,15030,15020,1294
20241128,131300,10321883780,15030,15030,15030,15020,3319
20241128,131200,10272030590,15020,15020,15030,15020,702
20241128,131100,10261482400,15020,15020,15030,15020,478
20241128,131000,10254299810,15030,15030,15030,15020,485
20241128,130900,10247012480,15020,15020,15030,15020,2558
20241128,130800,10208590420,15020,15020,15030,15020,470
20241128,130700,10201527690,15020,15020,15030,15020,510
20241128,130600,10193864690,15030,15030,15030,15020,1726
20241128,130500,10167927240,15020,15030,15040,15020,3447
20241128,130400,10116117770,15030,15040,15040,15030,342
20241128,130300,10110974920,15030,15040,15050,15030,613
20241128,130200,10101756760,15050,15040,15050,15040,636
20241128,130100,10092185440,15050,15050,15050,15040,1469
20241128,130000,10070077120,15030,15050,15050,15030,735
20241128,125900,10059019490,15050,15050,15050,15040,535
20241128,125800,10050970470,15050,15040,15050,15040,1711
20241128,125700,10025234880,15040,15040,15040,15030,498
20241128,125600,10017746170,15040,15040,15040,15030,493
20241128,125500,10010334880,15040,15040,15040,15030,547
20241128,125400,10002110180,15040,15040,15040,15030,630
20241128,125300,9992637330,15030,15040,15050,15030,1634
20241128,125200,9968060980,15050,15050,15050,15040,180
20241128,125100,9965352080,15050,15050,15050,15040,281
20241128,125000,9961123100,15050,15050,15050,15040,285
20241128,124900,9956833970,15050,15040,15050,15040,1074
20241128,124800,9940679040,15040,15030,15040,15030,649
20241128,124700,9930922050,15030,15040,15040,15020,5843
20241128,124600,9843125380,15050,15040,15050,15040,445
20241128,124500,9836430880,15040,15050,15050,15040,1883
20241128,124400,9808106480,15050,15050,15050,15040,3210
20241128,124300,9759825020,15040,15040,15050,15040,529
20241128,124200,9751864470,15040,15050,15050,15040,1081
20241128,124100,9735605850,15050,15050,15050,15040,395
20241128,124000,9729662300,15050,15050,15060,15040,2353
20241128,123900,9694248290,15060,15070,15070,15050,363
20241128,123800,9688781780,15060,15070,15070,15060,362
20241128,123700,9683327280,15070,15070,15070,15060,2101
20241128,123600,9651678930,15080,15080,15090,15080,1769
20241128,123500,9625000100,15080,15090,15090,15080,815
20241128,123400,9612709610,15090,15090,15090,15080,828
20241128,123300,9600216900,15090,15080,15090,15080,210
20241128,123200,9597048200,15090,15070,15090,15070,2918
20241128,123100,9553061710,15070,15060,15070,15050,339
20241128,123000,9547954600,15050,15050,15070,15050,416
20241128,122900,9541691330,15050,15070,15070,15050,1837
20241128,122800,9514023990,15070,15070,15070,15060,464
20241128,122700,9507031660,15070,15060,15070,15060,978
20241128,122600,9492293870,15070,15060,15070,15060,622
20241128,122500,9482921100,15070,15060,15070,15060,745
20241128,122400,9471695790,15060,15060,15070,15060,335
20241128,122300,9466650100,15050,15060,15070,15050,432
20241128,122200,9460142940,15070,15060,15070,15050,859
20241128,122100,9447199750,15060,15050,15060,15050,730
20241128,122000,9436205960,15060,15050,15060,15050,572
20241128,121900,9427593700,15050,15060,15060,15050,500
20241128,121800,9420068510,15050,15050,15060,15050,518
20241128,121700,9412269950,15060,15050,15060,15040,1968
20241128,121600,9382652070,15050,15070,15070,15050,706
20241128,121500,9372018870,15070,15080,15080,15060,764
20241128,121400,9360502690,15070,15070,15080,15070,724
20241128,121300,9349585210,15080,15070,15080,15070,1305
20241128,121200,9329911820,15070,15090,15090,15070,702
20241128,121100,9319324990,15090,15080,15090,15070,3970
20241128,121000,9259450040,15070,15060,15080,15060,4167
20241128,120900,9196674970,15060,15060,15060,15050,304
20241128,120800,9192096830,15050,15050,15060,15050,2772
20241128,120700,9150365180,15050,15040,15060,15040,2929
20241128,120600,9106259160,15040,15060,15060,15040,3328
20241128,120500,9056176110,15050,15060,15060,15050,1837
20241128,120400,9028527890,15060,15070,15070,15050,3147
20241128,120300,8981133360,15070,15070,15070,15060,1560
20241128,120200,8957625270,15070,15070,15080,15070,2103
20241128,120100,8925930510,15070,15080,15080,15070,444
20241128,120000,8919237370,15080,15070,15080,15070,1360
20241128,115900,8898732040,15080,15070,15090,15070,280
20241128,115800,8894509640,15090,15100,15100,15060,2841
20241128,115700,8851671200,15090,15100,15100,15090,1111
20241128,115600,8834903770,15090,15090,15100,15090,578
20241128,115500,8826180210,15090,15090,15100,15090,1650
20241128,115400,8801277190,15100,15110,15110,15090,4153
20241128,115300,8738581230,15100,15110,15120,15100,10248
20241128,115200,8583826330,15120,15130,15130,15110,8553
20241128,115100,8454520070,15120,15120,15130,15120,149
20241128,115000,8452266460,15130,15120,15130,15120,872
20241128,114900,8439074610,15130,15120,15130,15120,1043
20241128,114800,8423294400,15120,15130,15130,15120,1677
20241128,114700,8397934920,15130,15120,15140,15120,1705
20241128,114600,8372138530,15130,15120,15130,15110,12419
20241128,114500,8184326860,15110,15100,15110,15090,4999
20241128,114400,8108794320,15100,15090,15110,15090,25277
20241128,114300,7727146140,15090,15100,15100,15090,1006
20241128,114200,7711955610,15100,15090,15100,15080,9463
20241128,114100,7569148770,15090,15080,15090,15070,7414
20241128,114000,7457341220,15070,15070,15080,15060,13990
20241128,113900,7246516370,15060,15070,15070,15060,403
20241128,113800,7240444170,15070,15070,15070,15060,1096
20241128,113700,7223927520,15070,15070,15070,15060,1254
20241128,113600,7205029810,15070,15070,15070,15060,1955
20241128,113500,7175568170,15070,15060,15070,15050,8956
20241128,113400,7040691080,15050,15060,15060,15050,686
20241128,113300,7030364890,15060,15060,15060,15050,361
20241128,113200,7024929770,15050,15050,15060,15040,9251
20241128,113100,6885703650,15050,15040,15050,15030,7722
20241128,113000,6769544270,15030,15040,15040,15030,1657
20241128,112900,6744635930,15040,15040,15050,15030,3190
20241128,112800,6696650240,15050,15040,15050,15040,1571
20241128,112700,6673020720,15050,15050,15050,15040,3031
20241128,112600,6627428120,15040,15050,15050,15040,475
20241128,112500,6620279930,15040,15050,15050,15040,533
20241128,112400,6612259340,15040,15040,15040,15030,1744
20241128,112300,6586029880,15030,15040,15040,15030,3062
20241128,112200,6539978860,15030,15050,15050,15030,1044
20241128,112100,6524276940,15040,15040,15050,15040,1960
20241128,112000,6494780180,15050,15050,15050,15040,1858
20241128,111900,6466833070,15050,15050,15050,15040,2773
20241128,111800,6425119010,15040,15050,15050,15040,1247
20241128,111700,6406359740,15050,15050,15050,15040,2384
20241128,111600,6370483940,15040,15040,15050,15040,722
20241128,111500,6359621790,15040,15050,15050,15040,2002
20241128,111400,6329509330,15040,15040,15050,15040,3912
20241128,111300,6270664750,15050,15040,15050,15030,14438
20241128,111200,6053578180,15050,15050,15050,15030,4845
20241128,111100,5980678760,15050,15040,15050,15030,4262
20241128,111000,5916560100,15040,15040,15040,15030,7487
20241128,110900,5803986050,15040,15010,15040,15010,16314
20241128,110800,5558864600,15010,14990,15010,14990,43060
20241128,110700,4912937880,15000,14990,15000,14990,3226
20241128,110600,4864548230,15000,14990,15000,14980,2889
20241128,110500,4821216940,15000,14990,15000,14980,32423
20241128,110400,4335196900,14980,14980,14990,14970,10580
20241128,110300,4176647330,14980,14970,14980,14970,526
20241128,110200,4168767950,14980,14980,14980,14970,7103
20241128,110100,4062365040,14980,14980,14980,14970,1126
20241128,110000,4045507670,14980,14970,14980,14970,208
20241128,105900,4042391940,14980,14960,14980,14960,3607
20241128,105800,3988391380,14970,14970,14970,14960,3520
20241128,105700,3935707010,14970,14970,14970,14960,550
20241128,105600,3927473790,14970,14970,14970,14960,260
20241128,105500,3923581890,14970,14970,14970,14960,394
20241128,105400,3917685160,14970,14980,14980,14960,499
20241128,105300,3910215600,14980,14970,14980,14960,514
20241128,105200,3902519990,14960,14970,14970,14960,857
20241128,105100,3889692710,14970,14980,14980,14970,3156
20241128,105000,3842443960,14980,14980,14980,14970,398
20241128,104900,3836481970,14980,14980,14980,14980,603
20241128,104800,3827449030,14980,14980,14980,14970,888
20241128,104700,3814146880,14970,14960,14980,14950,6288
20241128,104600,3720063280,14960,14960,14960,14950,556
20241128,104500,3711747660,14960,14950,14960,14940,4239
20241128,104400,3648367350,14950,14950,14950,14940,498
20241128,104300,3640922270,14940,14950,14950,14940,146
20241128,104200,3638739770,14950,14950,14950,14950,485
20241128,104100,3631489020,14950,14940,14950,14940,416
20241128,104000,3625270620,14950,14950,14960,14940,521
20241128,103900,3617480520,14950,14940,14960,14940,527
20241128,103800,3609601870,14940,14950,14960,14940,781
20241128,103700,3597924600,14960,14950,14960,14950,542
20241128,103600,3589819520,14950,14970,14970,14950,2824
20241128,103500,3547550900,14970,14970,14970,14960,334
20241128,103400,3542551810,14970,14970,14970,14960,440
20241128,103300,3535965670,14970,14960,14970,14940,4317
20241128,103200,3471399510,14960,14960,14960,14950,1591
20241128,103100,3447613750,14950,14950,14950,14940,457
20241128,103000,3440781970,14950,14940,14950,14940,360
20241128,102900,3435402860,14940,14940,14940,14930,431
20241128,102800,3428964280,14940,14940,14950,14940,1414
20241128,102700,3407834660,14930,14940,14940,14930,531
20241128,102600,3399902530,14940,14930,14950,14930,1391
20241128,102500,3379130460,14940,14960,14960,14940,1635
20241128,102400,3354693760,14960,14950,14960,14950,259
20241128,102300,3350819840,14970,14950,14970,14950,1065
20241128,102200,3334894290,14950,14960,14960,14950,627
20241128,102100,3325517920,14940,14950,14950,14940,2492
20241128,102000,3288272550,14950,14960,14970,14940,1117
20241128,101900,3271566330,14970,14960,14970,14950,5058
20241128,101800,3195850330,14960,14950,14970,14940,1435
20241128,101700,3174400190,14950,14940,14970,14940,7591
20241128,101600,3060856550,14950,14940,14950,14940,1877
20241128,101500,3032811940,14940,14940,14950,14930,321
20241128,101400,3028016060,14940,14950,14950,14930,3832
20241128,101300,2970738940,14940,14950,14950,14930,1236
20241128,101200,2952270300,14950,14950,14950,14940,1380
20241128,101100,2931646830,14950,14950,14950,14940,7186
20241128,101000,2824226800,14950,14950,14950,14940,1770
20241128,100900,2797767920,14940,14940,14950,14940,3439
20241128,100800,2746387180,14940,14930,14940,14930,1356
20241128,100700,2726134220,14940,14950,14950,14940,3179
20241128,100600,2678633670,14950,14940,14950,14940,1764
20241128,100500,2652277130,14950,14940,14950,14930,4359
20241128,100400,2587141740,14940,14940,14950,14930,533
20241128,100300,2579177160,14940,14930,14940,14920,2301
20241128,100200,2544811800,14930,14940,14940,14920,5207
20241128,100100,2467064850,14940,14940,14950,14930,783
20241128,100000,2455365610,14940,14940,14950,14930,902
20241128,095900,2441890280,14940,14940,14940,14930,884
20241128,095800,2428684200,14940,14940,14950,14930,3601
20241128,095700,2374884580,14940,14950,14950,14940,311
20241128,095600,2370235720,14950,14950,14950,14940,1406
20241128,095500,2349225900,14950,14930,14950,14930,2238
20241128,095400,2315786660,14930,14920,14940,14920,8330
20241128,095300,2191421170,14920,14920,14920,14910,1293
20241128,095200,2172135100,14910,14920,14920,14910,188
20241128,095100,2169331090,14920,14920,14920,14910,568
20241128,095000,2160856540,14920,14920,14930,14910,2877
20241128,094900,2117930920,14930,14930,14930,14920,3864
20241128,094800,2060277780,14930,14920,14930,14910,5204
20241128,094700,1982622080,14920,14920,14920,14910,4064
20241128,094600,1922024080,14920,14890,14920,14890,6328
20241128,094500,1827666920,14890,14900,14900,14890,645
20241128,094400,1818058970,14900,14910,14910,14890,2298
20241128,094300,1783818420,14900,14900,14910,14900,494
20241128,094200,1776455330,14910,14910,14910,14900,1159
20241128,094100,1759175220,14910,14910,14910,14900,565
20241128,094000,1750754270,14910,14910,14910,14900,401
20241128,093900,1744775370,14910,14870,14910,14870,5381
20241128,093800,1664631940,14880,14890,14890,14870,1245
20241128,093700,1646108150,14890,14890,14890,14880,1139
20241128,093600,1629157940,14890,14890,14890,14880,198
20241128,093500,1626209890,14890,14890,14890,14880,371
20241128,093400,1620685970,14890,14870,14890,14860,3869
20241128,093300,1563140140,14870,14870,14870,14860,583
20241128,093200,1554472240,14870,14870,14870,14860,434
20241128,093100,1548019470,14870,14870,14870,14860,866
20241128,093000,1535145860,14860,14880,14880,14860,927
20241128,092900,1521366590,14870,14880,14880,14870,2592
20241128,092800,1482821270,14880,14880,14880,14870,485
20241128,092700,1475604480,14880,14880,14880,14880,653
20241128,092600,1465887840,14880,14880,14880,14870,306
20241128,092500,1461335060,14880,14880,14880,14870,313
20241128,092400,1456678780,14880,14880,14890,14870,2131
20241128,092300,1424969100,14890,14880,14900,14880,325
20241128,092200,1420132220,14890,14900,14900,14880,1093
20241128,092100,1403855680,14900,14900,14910,14890,1693
20241128,092000,1378627410,14910,14890,14910,14890,3803
20241128,091900,1321964470,14890,14900,14900,14890,779
20241128,091800,1310359210,14900,14900,14900,14890,569
20241128,091700,1301883250,14890,14880,14890,14880,4470
20241128,091600,1235327850,14880,14880,14890,14880,172
20241128,091500,1232767820,14880,14860,14880,14850,2274
20241128,091400,1198952940,14850,14860,14870,14850,153
20241128,091300,1196679440,14860,14840,14870,14840,2548
20241128,091200,1158836440,14840,14850,14850,14840,224
20241128,091100,1155511010,14840,14860,14860,14840,5123
20241128,091000,1079428520,14870,14860,14870,14860,1983
20241128,090900,1049958590,14860,14850,14860,14850,3188
20241128,090800,1002593450,14860,14850,14860,14840,958
20241128,090700,988364900,14840,14860,14860,14830,2364
20241128,090600,953272830,14870,14810,14870,14810,5999
20241128,090500,864277150,14820,14810,14820,14810,7154
20241128,090400,758272250,14810,14880,14880,14810,24006
20241128,090300,401947890,14880,14890,14890,14870,1520
20241128,090200,379327410,14890,14880,14890,14880,2840
20241128,090100,337064470,14870,14880,14910,14870,2810
20241128,090000,295219350,14880,14930,14930,14880,19785