KissMeData/002810/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,183800,99891460,13040,13040,13040,13040,962
20241128,183700,99891460,13040,13040,13040,13040,0
20241128,183600,99891460,13040,13040,13040,13040,0
20241128,183500,99891460,13040,13040,13040,13040,0
20241128,183400,99891460,13040,13040,13040,13040,0
20241128,183300,99891460,13040,13040,13040,13040,0
20241128,183200,99891460,13040,13040,13040,13040,0
20241128,183100,99891460,13040,13040,13040,13040,0
20241128,183000,99891460,13040,13040,13040,13040,0
20241128,182900,99891460,13040,13040,13040,13040,0
20241128,182800,99891460,13040,13040,13040,13040,0
20241128,182700,99891460,13040,13040,13040,13040,0
20241128,182600,99891460,13040,13040,13040,13040,0
20241128,182500,99891460,13040,13040,13040,13040,0
20241128,182400,99891460,13040,13040,13040,13040,0
20241128,182300,99891460,13040,13040,13040,13040,0
20241128,182200,99891460,13040,13040,13040,13040,0
20241128,182100,99891460,13040,13040,13040,13040,0
20241128,182000,99891460,13040,13040,13040,13040,0
20241128,181900,99891460,13040,13040,13040,13040,0
20241128,181800,99891460,13040,13040,13040,13040,0
20241128,181700,99891460,13040,13040,13040,13040,0
20241128,181600,99891460,13040,13040,13040,13040,0
20241128,181500,99891460,13040,13040,13040,13040,0
20241128,181400,99891460,13040,13040,13040,13040,0
20241128,181300,99891460,13040,13040,13040,13040,0
20241128,181200,99891460,13040,13040,13040,13040,0
20241128,181100,99891460,13040,13040,13040,13040,0
20241128,181000,99891460,13040,13040,13040,13040,0
20241128,180900,99891460,13040,13040,13040,13040,0
20241128,180800,99891460,13040,13040,13040,13040,962
20241128,180700,99891460,13040,13040,13040,13040,0
20241128,180600,99891460,13040,13040,13040,13040,0
20241128,180500,99891460,13040,13040,13040,13040,0
20241128,180400,99891460,13040,13040,13040,13040,0
20241128,180300,99891460,13040,13040,13040,13040,0
20241128,180200,99891460,13040,13040,13040,13040,0
20241128,180100,99891460,13040,13040,13040,13040,0
20241128,180000,99891460,13040,13040,13040,13040,0
20241128,175900,99891460,13040,13040,13040,13040,0
20241128,175800,99891460,13040,13040,13040,13040,0
20241128,175700,99891460,13040,13040,13040,13040,0
20241128,175600,99891460,13040,13040,13040,13040,0
20241128,175500,99891460,13040,13040,13040,13040,0
20241128,175400,99891460,13040,13040,13040,13040,0
20241128,175300,99891460,13040,13040,13040,13040,0
20241128,175200,99891460,13040,13040,13040,13040,0
20241128,175100,99891460,13040,13040,13040,13040,0
20241128,175000,99891460,13040,13040,13040,13040,0
20241128,174900,99891460,13040,13040,13040,13040,0
20241128,174800,99891460,13040,13040,13040,13040,0
20241128,174700,99891460,13040,13040,13040,13040,0
20241128,174600,99891460,13040,13040,13040,13040,0
20241128,174500,99891460,13040,13040,13040,13040,0
20241128,174400,99891460,13040,13040,13040,13040,0
20241128,174300,99891460,13040,13040,13040,13040,0
20241128,174200,99891460,13040,13040,13040,13040,0
20241128,174100,99891460,13040,13040,13040,13040,0
20241128,174000,99891460,13040,13040,13040,13040,0
20241128,173900,99891460,13040,13040,13040,13040,0
20241128,173800,99891460,13040,13040,13040,13040,962
20241128,173700,99891460,13040,13040,13040,13040,0
20241128,173600,99891460,13040,13040,13040,13040,0
20241128,173500,99891460,13040,13040,13040,13040,0
20241128,173400,99891460,13040,13040,13040,13040,0
20241128,173300,99891460,13040,13040,13040,13040,0
20241128,173200,99891460,13040,13040,13040,13040,0
20241128,173100,99891460,13040,13040,13040,13040,0
20241128,173000,99891460,13040,13040,13040,13040,0
20241128,172900,99891460,13040,13040,13040,13040,0
20241128,172800,99891460,13040,13040,13040,13040,0
20241128,172700,99891460,13040,13040,13040,13040,0
20241128,172600,99891460,13040,13040,13040,13040,0
20241128,172500,99891460,13040,13040,13040,13040,0
20241128,172400,99891460,13040,13040,13040,13040,0
20241128,172300,99891460,13040,13040,13040,13040,0
20241128,172200,99891460,13040,13040,13040,13040,0
20241128,172100,99891460,13040,13040,13040,13040,0
20241128,172000,99891460,13040,13040,13040,13040,0
20241128,171900,99891460,13040,13040,13040,13040,0
20241128,171800,99891460,13040,13040,13040,13040,0
20241128,171700,99891460,13040,13040,13040,13040,0
20241128,171600,99891460,13040,13040,13040,13040,0
20241128,171500,99891460,13040,13040,13040,13040,0
20241128,171400,99891460,13040,13040,13040,13040,0
20241128,171300,99891460,13040,13040,13040,13040,0
20241128,171200,99891460,13040,13040,13040,13040,0
20241128,171100,99891460,13040,13040,13040,13040,0
20241128,171000,99891460,13040,13040,13040,13040,0
20241128,170900,99891460,13040,13040,13040,13040,0
20241128,170800,99891460,13040,13040,13040,13040,962
20241128,170700,99891460,13040,13040,13040,13040,0
20241128,170600,99891460,13040,13040,13040,13040,0
20241128,170500,99891460,13040,13040,13040,13040,0
20241128,170400,99891460,13040,13040,13040,13040,0
20241128,170300,99891460,13040,13040,13040,13040,0
20241128,170200,99891460,13040,13040,13040,13040,0
20241128,170100,99891460,13040,13040,13040,13040,0
20241128,170000,99891460,13040,13040,13040,13040,0
20241128,165900,99891460,13040,13040,13040,13040,0
20241128,165800,99891460,13040,13040,13040,13040,0
20241128,165700,99891460,13040,13040,13040,13040,0
20241128,165600,99891460,13040,13040,13040,13040,0
20241128,165500,99891460,13040,13040,13040,13040,0
20241128,165400,99891460,13040,13040,13040,13040,0
20241128,165300,99891460,13040,13040,13040,13040,0
20241128,165200,99891460,13040,13040,13040,13040,0
20241128,165100,99891460,13040,13040,13040,13040,0
20241128,165000,99891460,13040,13040,13040,13040,0
20241128,164900,99891460,13040,13040,13040,13040,0
20241128,164800,99891460,13040,13040,13040,13040,0
20241128,164700,99891460,13040,13040,13040,13040,0
20241128,164600,99891460,13040,13040,13040,13040,0
20241128,164500,99891460,13040,13040,13040,13040,0
20241128,164400,99891460,13040,13040,13040,13040,0
20241128,164300,99891460,13040,13040,13040,13040,0
20241128,164200,99891460,13040,13040,13040,13040,0
20241128,164100,99891460,13040,13040,13040,13040,0
20241128,164000,99891460,13040,13040,13040,13040,0
20241128,163900,99891460,13040,13040,13040,13040,0
20241128,163800,99891460,13040,13040,13040,13040,962
20241128,163700,99891460,13040,13040,13040,13040,0
20241128,163600,99891460,13040,13040,13040,13040,0
20241128,163500,99891460,13040,13040,13040,13040,0
20241128,163400,99891460,13040,13040,13040,13040,0
20241128,163300,99891460,13040,13040,13040,13040,0
20241128,163200,99891460,13040,13040,13040,13040,0
20241128,163100,99891460,13040,13040,13040,13040,0
20241128,163000,99891460,13040,13040,13040,13040,0
20241128,162900,99891460,13040,13040,13040,13040,0
20241128,162800,99891460,13040,13040,13040,13040,0
20241128,162700,99891460,13040,13040,13040,13040,0
20241128,162600,99891460,13040,13040,13040,13040,0
20241128,162500,99891460,13040,13040,13040,13040,0
20241128,162400,99891460,13040,13040,13040,13040,0
20241128,162300,99891460,13040,13040,13040,13040,0
20241128,162200,99891460,13040,13040,13040,13040,0
20241128,162100,99891460,13040,13040,13040,13040,0
20241128,162000,99891460,13040,13040,13040,13040,0
20241128,161900,99891460,13040,13040,13040,13040,0
20241128,161800,99891460,13040,13040,13040,13040,0
20241128,161700,99891460,13040,13040,13040,13040,0
20241128,161600,99891460,13040,13040,13040,13040,0
20241128,161500,99891460,13040,13040,13040,13040,0
20241128,161400,99891460,13040,13040,13040,13040,0
20241128,161300,99891460,13040,13040,13040,13040,0
20241128,161200,99891460,13040,13040,13040,13040,0
20241128,161100,99891460,13040,13040,13040,13040,0
20241128,161000,99891460,13040,13040,13040,13040,0
20241128,160900,99891460,13040,13040,13040,13040,0
20241128,160800,99891460,13040,13040,13040,13040,962
20241128,160700,99891460,13040,13040,13040,13040,0
20241128,160600,99891460,13040,13040,13040,13040,0
20241128,160500,99891460,13040,13040,13040,13040,0
20241128,160400,99891460,13040,13040,13040,13040,0
20241128,160300,99891460,13040,13040,13040,13040,0
20241128,160200,99891460,13040,13040,13040,13040,0
20241128,160100,99891460,13040,13040,13040,13040,0
20241128,160000,99891460,13040,13040,13040,13040,0
20241128,155900,99891460,13040,13040,13040,13040,0
20241128,155800,99891460,13040,13040,13040,13040,0
20241128,155700,99891460,13040,13040,13040,13040,0
20241128,155600,99891460,13040,13040,13040,13040,0
20241128,155500,99891460,13040,13040,13040,13040,0
20241128,155400,99891460,13040,13040,13040,13040,0
20241128,155300,99891460,13040,13040,13040,13040,0
20241128,155200,99891460,13040,13040,13040,13040,0
20241128,155100,99891460,13040,13040,13040,13040,0
20241128,155000,99891460,13040,13040,13040,13040,0
20241128,154900,99891460,13040,13040,13040,13040,0
20241128,154800,99891460,13040,13040,13040,13040,0
20241128,154700,99891460,13040,13040,13040,13040,0
20241128,154600,99891460,13040,13040,13040,13040,0
20241128,154500,99891460,13040,13040,13040,13040,0
20241128,154400,99891460,13040,13040,13040,13040,0
20241128,154300,99891460,13040,13040,13040,13040,0
20241128,154200,99891460,13040,13040,13040,13040,0
20241128,154100,99891460,13040,13040,13040,13040,0
20241128,154000,99891460,13040,13040,13040,13040,0
20241128,153900,99891460,13040,13040,13040,13040,0
20241128,153800,99891460,13040,13040,13040,13040,962
20241128,153700,99891460,13040,13040,13040,13040,0
20241128,153600,99891460,13040,13040,13040,13040,0
20241128,153500,99891460,13040,13040,13040,13040,0
20241128,153400,99891460,13040,13040,13040,13040,0
20241128,153300,99891460,13040,13040,13040,13040,0
20241128,153200,99891460,13040,13040,13040,13040,0
20241128,153100,99891460,13040,13040,13040,13040,0
20241128,153000,99891460,13040,13040,13040,13040,962
20241128,152900,87346980,12960,12960,12960,12960,0
20241128,152800,87346980,12960,12960,12960,12960,0
20241128,152700,87346980,12960,12960,12960,12960,0
20241128,152600,87346980,12960,12960,12960,12960,0
20241128,152500,87346980,12960,12960,12960,12960,0
20241128,152400,87346980,12960,12960,12960,12960,0
20241128,152300,87346980,12960,12960,12960,12960,0
20241128,152200,87346980,12960,12960,12960,12960,0
20241128,152100,87346980,12960,12960,12960,12960,0
20241128,152000,87346980,12960,12960,12960,12960,0
20241128,151900,87346980,12960,12960,12960,12960,0
20241128,151800,87346980,12960,12960,12960,12960,0
20241128,151700,87346980,12960,12960,12960,12960,0
20241128,151600,87346980,12960,12970,13020,12950,82
20241128,151500,86284400,12960,12960,12960,12960,0
20241128,151400,86284400,12960,12960,12960,12960,0
20241128,151300,86284400,12960,12960,12960,12960,4
20241128,151200,86232560,13000,12960,13000,12960,8
20241128,151100,86128840,12940,12940,12940,12940,0
20241128,151000,86128840,12940,12940,12940,12940,0
20241128,150900,86128840,12940,12950,12950,12940,6
20241128,150800,86051150,12950,12950,12950,12950,3
20241128,150700,86012300,12970,12930,12970,12930,100
20241128,150600,84717350,12930,12930,12930,12930,11
20241128,150500,84575120,12930,12930,12930,12930,6
20241128,150400,84497540,12930,12930,12930,12930,11
20241128,150300,84355310,12930,12930,12930,12930,11
20241128,150200,84213080,12930,12930,12930,12930,3
20241128,150100,84174290,12930,12940,12940,12930,9
20241128,150000,84057880,12940,12940,12940,12940,5
20241128,145900,83993180,12940,12940,12940,12940,12
20241128,145800,83837900,12940,12940,12940,12940,6
20241128,145700,83760260,12940,12940,12940,12940,10
20241128,145600,83630860,12940,12940,12940,12940,6
20241128,145500,83553220,12940,12940,12950,12940,13
20241128,145400,83384990,12940,12940,12940,12940,2
20241128,145300,83359110,12940,12940,12940,12940,12
20241128,145200,83203830,12940,12940,12940,12940,8
20241128,145100,83100310,12940,12940,12940,12940,32
20241128,145000,82686230,12930,12930,12930,12930,3
20241128,144900,82647440,12930,12930,12930,12930,8
20241128,144800,82544000,12930,12930,12930,12930,3
20241128,144700,82505210,12940,12930,12940,12930,18
20241128,144600,82272370,12930,12930,12930,12930,2
20241128,144500,82246510,12930,12930,12930,12930,9
20241128,144400,82130140,12940,12940,12940,12940,2
20241128,144300,82104260,12940,12940,12940,12940,10
20241128,144200,81974860,12940,12940,12940,12940,43
20241128,144100,81418440,12930,12940,12940,12930,27
20241128,144000,81069150,12930,12930,12930,12930,3
20241128,143900,81030360,12930,12930,12930,12930,12
20241128,143800,80875200,12930,12930,12930,12930,6
20241128,143700,80797620,12930,12920,12930,12920,71
20241128,143600,79879670,12920,12920,12920,12920,3
20241128,143500,79840910,12920,12920,12920,12920,8
20241128,143400,79737550,12920,12920,12920,12920,3
20241128,143300,79698790,12920,12920,12920,12920,8
20241128,143200,79595430,12910,12920,12920,12910,785
20241128,143100,69458100,12920,12920,12920,12920,9
20241128,143000,69341820,12920,12920,12920,12920,3
20241128,142900,69303060,12920,12930,12930,12920,7
20241128,142800,69212570,12930,12930,12930,12930,7
20241128,142700,69122060,12930,12930,12930,12930,12
20241128,142600,68966900,12930,12930,12930,12930,15
20241128,142500,68772950,12920,12920,12930,12920,20
20241128,142400,68514440,12920,12920,12920,12920,3
20241128,142300,68475680,12920,12920,12920,12920,7
20241128,142200,68385240,12920,12920,12920,12920,6
20241128,142100,68307720,12920,12920,12920,12920,8
20241128,142000,68204360,12920,12920,12920,12920,3
20241128,141900,68165600,12920,12920,12920,12920,5
20241128,141800,68101000,12940,12920,12940,12920,67
20241128,141700,67234610,12920,12920,12920,12920,9
20241128,141600,67118330,12920,12920,12920,12920,3
20241128,141500,67079570,12920,12920,12920,12920,7
20241128,141400,66989130,12920,12930,12930,12920,5
20241128,141300,66924510,12930,12930,12930,12930,12
20241128,141200,66769350,12930,12930,12930,12930,5
20241128,141100,66704700,12930,12930,12930,12930,8
20241128,141000,66601260,12930,12930,12930,12930,6
20241128,140900,66523680,12930,12920,12930,12920,16
20241128,140800,66316870,12920,12930,12930,12920,9
20241128,140700,66200530,12930,12930,12930,12930,14
20241128,140600,66019510,12930,12930,12930,12930,6
20241128,140500,65941930,12930,12930,12930,12930,11
20241128,140400,65799700,12930,12930,12930,12930,3
20241128,140300,65760910,12930,12930,12930,12930,12
20241128,140200,65605750,12930,12930,12930,12930,6
20241128,140100,65528170,12930,12930,12930,12930,10
20241128,140000,65398870,12930,12940,12940,12930,6
20241128,135900,65321260,12930,12930,12930,12930,12
20241128,135800,65166100,12930,12930,12940,12930,7
20241128,135700,65075570,12930,12930,12930,12930,15
20241128,135600,64881620,12920,12930,12930,12920,8
20241128,135500,64778240,12920,12930,12930,12920,3
20241128,135400,64739470,12930,12940,12940,12930,4
20241128,135300,64687730,12930,12930,12930,12930,13
20241128,135200,64519640,12930,12930,12940,12930,17
20241128,135100,64299810,12930,12930,12930,12930,16
20241128,135000,64092930,12930,12920,12930,12920,4
20241128,134900,64041230,12920,12920,12920,12920,6
20241128,134800,63963710,12940,12930,12940,12920,27
20241128,134700,63614640,12930,12940,12940,12930,9
20241128,134600,63498250,12930,12930,12930,12930,7
20241128,134500,63407740,12930,12940,12940,12930,10
20241128,134400,63278420,12910,12900,12920,12900,6
20241128,134300,63200960,12900,12910,12910,12900,14
20241128,134200,63020330,12900,12900,12900,12900,3
20241128,134100,62981630,12910,12900,12950,12900,329
20241128,134000,58734000,12900,12900,12900,12900,3
20241128,133900,58695300,12910,12900,12910,12900,8
20241128,133800,58592080,12900,12910,12910,12900,84
20241128,133700,57507690,12910,12930,12930,12910,463
20241128,133600,51526680,12940,12930,12940,12930,4
20241128,133500,51474940,12940,12940,12940,12940,15
20241128,133400,51280840,12950,12940,12950,12940,5
20241128,133300,51216120,12940,12940,12940,12940,7
20241128,133200,51125540,12950,12950,12950,12950,2
20241128,133100,51099640,12950,12950,12950,12950,13
20241128,133000,50931290,12960,12950,12960,12950,10
20241128,132900,50801770,12940,12940,12940,12940,13
20241128,132800,50633550,12950,12940,12950,12940,10
20241128,132700,50504120,12940,12950,12950,12940,9
20241128,132600,50387650,12950,12950,12950,12950,6
20241128,132500,50309950,12950,12950,12950,12940,10
20241128,132400,50180480,12940,12950,12950,12940,4
20241128,132300,50128700,12950,12950,12960,12950,12
20241128,132200,49973280,12950,12950,12960,12950,10
20241128,132100,49843710,12950,12940,12950,12940,7
20241128,132000,49753120,12940,12940,12940,12940,7
20241128,131900,49662540,12940,12940,12950,12940,9
20241128,131800,49546060,12940,12940,12940,12940,6
20241128,131700,49468420,12950,12950,12950,12950,10
20241128,131600,49338920,12950,12950,12950,12950,6
20241128,131500,49261220,12960,12950,12960,12950,10
20241128,131400,49131700,12970,12970,12970,12970,3
20241128,131300,49092790,12970,12970,12970,12970,5
20241128,131200,49027940,12970,12980,12980,12970,9
20241128,131100,48911190,12970,12970,12970,12970,8
20241128,131000,48807430,12970,13010,13010,12970,114
20241128,130900,47328730,13010,13010,13010,13010,0
20241128,130800,47328730,13010,13010,13010,13010,2
20241128,130700,47302710,13010,13010,13010,13010,0
20241128,130600,47302710,13010,13010,13010,13010,2
20241128,130500,47276690,12990,12990,12990,12990,0
20241128,130400,47276690,12990,12990,12990,12990,1
20241128,130300,47263700,12970,12970,12970,12970,0
20241128,130200,47263700,12970,12980,12980,12970,533
20241128,130100,40350170,13000,13000,13000,13000,2
20241128,130000,40324170,12990,13040,13040,12990,1299
20241128,125900,23433960,13050,13050,13050,13050,3
20241128,125800,23394810,13050,13050,13050,13050,0
20241128,125700,23394810,13050,13050,13050,13050,2
20241128,125600,23368710,13050,13050,13050,13050,0
20241128,125500,23368710,13050,13050,13050,13050,2
20241128,125400,23342610,13050,13050,13050,13050,0
20241128,125300,23342610,13050,13040,13050,13040,119
20241128,125200,21789830,13040,13040,13040,13040,0
20241128,125100,21789830,13040,13040,13040,13040,2
20241128,125000,21763750,13040,13040,13040,13040,2
20241128,124900,21737670,13040,13040,13040,13040,0
20241128,124800,21737670,13040,13040,13040,13040,2
20241128,124700,21711590,13040,13040,13040,13040,0
20241128,124600,21711590,13040,13040,13040,13040,2
20241128,124500,21685510,13040,13040,13040,13040,0
20241128,124400,21685510,13040,13040,13040,13040,3
20241128,124300,21646390,13040,13040,13040,13040,0
20241128,124200,21646390,13040,13040,13040,13040,2
20241128,124100,21620310,13040,13040,13040,13040,0
20241128,124000,21620310,13040,13040,13040,13040,2
20241128,123900,21594230,13040,13040,13040,13040,2
20241128,123800,21568150,13040,13040,13040,13040,0
20241128,123700,21568150,13040,13040,13040,13040,2
20241128,123600,21542070,13040,13040,13040,13040,0
20241128,123500,21542070,13040,13040,13040,13040,2
20241128,123400,21515990,13040,13040,13040,13040,0
20241128,123300,21515990,13040,13040,13040,13040,2
20241128,123200,21489910,13040,13040,13040,13040,0
20241128,123100,21489910,13040,13040,13040,13040,2
20241128,123000,21463830,13040,13040,13040,13040,0
20241128,122900,21463830,13040,13040,13040,13040,3
20241128,122800,21424710,13040,13040,13040,13040,2
20241128,122700,21398630,13030,13030,13030,13030,0
20241128,122600,21398630,13030,13030,13030,13030,1
20241128,122500,21385600,13020,13020,13020,13020,0
20241128,122400,21385600,13020,13030,13030,13020,12
20241128,122300,21229340,13030,13030,13030,13030,0
20241128,122200,21229340,13030,13030,13030,13030,92
20241128,122100,20030580,13030,13030,13030,13030,0
20241128,122000,20030580,13030,13030,13030,13030,2
20241128,121900,20004520,13030,13030,13030,13030,0
20241128,121800,20004520,13030,13030,13030,13030,2
20241128,121700,19978460,13030,13030,13030,13030,2
20241128,121600,19952400,13030,13030,13030,13030,0
20241128,121500,19952400,13030,13030,13030,13030,3
20241128,121400,19913310,13030,13030,13030,13030,0
20241128,121300,19913310,13030,13030,13030,13030,2
20241128,121200,19887250,13030,13030,13030,13030,0
20241128,121100,19887250,13030,13030,13030,13030,2
20241128,121000,19861190,13030,13030,13030,13030,0
20241128,120900,19861190,13030,13030,13030,13030,2
20241128,120800,19835130,13030,13030,13030,13030,0
20241128,120700,19835130,13030,13030,13030,13030,2
20241128,120600,19809070,13020,13020,13020,13020,0
20241128,120500,19809070,13020,13020,13020,13020,1
20241128,120400,19796050,13020,13020,13020,13020,2
20241128,120300,19770010,13020,13020,13020,13020,0
20241128,120200,19770010,13020,13020,13020,13020,2
20241128,120100,19743970,13020,13020,13020,13020,0
20241128,120000,19743970,13020,13020,13020,13020,3
20241128,115900,19704910,13020,13020,13020,13020,0
20241128,115800,19704910,13020,13020,13020,13020,2
20241128,115700,19678870,13020,13020,13020,13020,0
20241128,115600,19678870,13020,13020,13020,13020,2
20241128,115500,19652830,13020,13020,13020,13020,0
20241128,115400,19652830,13020,13020,13020,13020,2
20241128,115300,19626790,13020,13020,13020,13020,2
20241128,115200,19600750,13020,13020,13020,13020,0
20241128,115100,19600750,13020,13020,13020,13020,2
20241128,115000,19574710,13020,13020,13020,13020,0
20241128,114900,19574710,13020,13020,13020,13020,2
20241128,114800,19548670,13020,13020,13020,13020,0
20241128,114700,19548670,13020,13020,13020,13020,2
20241128,114600,19522630,13020,13020,13020,13020,0
20241128,114500,19522630,13020,13020,13020,13020,2
20241128,114400,19496590,13020,13020,13020,13020,0
20241128,114300,19496590,13020,13020,13020,13020,3
20241128,114200,19457530,13020,13020,13020,13020,2
20241128,114100,19431490,13020,13020,13020,13020,0
20241128,114000,19431490,13020,13020,13020,13020,2
20241128,113900,19405450,13020,13020,13020,13020,0
20241128,113800,19405450,13020,13020,13020,13020,2
20241128,113700,19379410,13020,13020,13020,13020,0
20241128,113600,19379410,13020,13020,13020,13020,2
20241128,113500,19353370,13020,13020,13020,13020,0
20241128,113400,19353370,13020,13020,13020,13020,2
20241128,113300,19327330,13020,13020,13020,13020,28
20241128,113200,18962770,13030,13030,13030,13030,2
20241128,113100,18936710,13030,13030,13030,13030,2
20241128,113000,18910650,13030,13030,13030,13030,0
20241128,112900,18910650,13030,13030,13030,13030,3
20241128,112800,18871560,13030,13030,13030,13030,0
20241128,112700,18871560,13030,13030,13030,13030,2
20241128,112600,18845500,13030,13030,13030,13030,0
20241128,112500,18845500,13030,13030,13030,13030,2
20241128,112400,18819440,13030,13030,13030,13030,0
20241128,112300,18819440,13030,13030,13030,13030,2
20241128,112200,18793380,13030,13030,13030,13030,0
20241128,112100,18793380,13030,13030,13030,13030,2
20241128,112000,18767320,13030,13030,13030,13030,0
20241128,111900,18767320,13030,13030,13030,13030,2
20241128,111800,18741260,13030,13030,13030,13030,2
20241128,111700,18715200,13030,13030,13030,13030,0
20241128,111600,18715200,13030,13030,13030,13030,2
20241128,111500,18689140,13020,13020,13020,13020,1
20241128,111400,18676120,13030,13030,13030,13030,3
20241128,111300,18637030,13030,13030,13030,13030,0
20241128,111200,18637030,13030,13030,13030,13030,2
20241128,111100,18610970,13030,13030,13030,13030,0
20241128,111000,18610970,13030,13030,13030,13030,2
20241128,110900,18584910,13030,13030,13030,13030,0
20241128,110800,18584910,13030,13030,13030,13030,2
20241128,110700,18558850,13030,13030,13030,13030,2
20241128,110600,18532790,13030,13030,13030,13030,0
20241128,110500,18532790,13030,13030,13030,13030,2
20241128,110400,18506730,13030,13030,13030,13030,0
20241128,110300,18506730,13030,13040,13040,13030,402
20241128,110200,13268650,13040,13040,13040,13040,0
20241128,110100,13268650,13040,13040,13040,13040,2
20241128,110000,13242570,13040,13040,13040,13040,0
20241128,105900,13242570,13040,13040,13040,13040,3
20241128,105800,13203450,13040,13040,13040,13040,0
20241128,105700,13203450,13040,13040,13040,13040,2
20241128,105600,13177370,13040,13050,13050,13040,37
20241128,105500,12694870,13050,13050,13050,13050,0
20241128,105400,12694870,13050,13050,13050,13050,5
20241128,105300,12629620,13050,13050,13050,13050,0
20241128,105200,12629620,13050,13050,13050,13050,2
20241128,105100,12603520,13050,13050,13050,13050,0
20241128,105000,12603520,13050,13050,13050,13050,2
20241128,104900,12577420,13050,13050,13050,13050,0
20241128,104800,12577420,13050,13050,13050,13050,2
20241128,104700,12551320,13050,13050,13050,13050,0
20241128,104600,12551320,13050,13050,13050,13050,2
20241128,104500,12525220,13050,13050,13050,13050,3
20241128,104400,12486070,13040,13040,13040,13040,100
20241128,104300,11182070,13050,13050,13050,13050,2
20241128,104200,11155970,13040,13040,13040,13040,1
20241128,104100,11142930,13050,13050,13050,13050,2
20241128,104000,11116830,13050,13050,13050,13050,0
20241128,103900,11116830,13050,13050,13050,13050,2
20241128,103800,11090730,13050,13050,13050,13050,0
20241128,103700,11090730,13050,13050,13050,13050,22
20241128,103600,10803630,13050,13050,13050,13050,0
20241128,103500,10803630,13050,13050,13050,13050,2
20241128,103400,10777530,13040,13050,13050,13040,6
20241128,103300,10699270,13050,13050,13050,13050,4
20241128,103200,10647070,13050,13050,13050,13050,2
20241128,103100,10620970,13050,13050,13050,13050,0
20241128,103000,10620970,13050,13050,13050,13050,7
20241128,102900,10529620,13050,13050,13050,13050,0
20241128,102800,10529620,13050,13040,13050,13040,15
20241128,102700,10333970,13040,13040,13040,13040,5
20241128,102600,10268770,13050,13050,13050,13050,5
20241128,102500,10203520,13050,13050,13050,13050,0
20241128,102400,10203520,13050,13050,13050,13050,6
20241128,102300,10125220,13050,13050,13050,13050,0
20241128,102200,10125220,13050,13050,13050,13050,6
20241128,102100,10046920,13050,13050,13050,13050,2
20241128,102000,10020820,13050,13050,13050,13050,3
20241128,101900,9981670,13050,13050,13050,13050,2
20241128,101800,9955570,13050,13050,13050,13050,3
20241128,101700,9916420,13050,13050,13050,13050,3
20241128,101600,9877270,13050,13050,13050,13050,4
20241128,101500,9825070,13050,13050,13050,13050,3
20241128,101400,9785920,13050,13050,13050,13050,3
20241128,101300,9746770,13050,13050,13050,13050,2
20241128,101200,9720670,13050,13040,13050,13040,24
20241128,101100,9407670,13050,13050,13050,13050,2
20241128,101000,9381570,13050,13050,13050,13050,5
20241128,100900,9316320,13050,13050,13050,13050,4
20241128,100800,9264120,13050,13050,13050,13050,5
20241128,100700,9198870,13050,13050,13050,13050,0
20241128,100600,9198870,13050,13050,13050,13050,160
20241128,100500,7110870,13050,13050,13050,13050,0
20241128,100400,7110870,13050,13050,13050,13050,6
20241128,100300,7032570,13040,13040,13040,13040,1
20241128,100200,7019530,13050,13050,13050,13050,5
20241128,100100,6954280,13050,13050,13050,13050,0
20241128,100000,6954280,13050,13050,13050,13050,7
20241128,095900,6862930,13050,13050,13050,13050,0
20241128,095800,6862930,13050,13050,13050,13050,4
20241128,095700,6810730,13050,13050,13050,13050,0
20241128,095600,6810730,13050,13050,13050,13050,4
20241128,095500,6758530,13050,13050,13050,13050,0
20241128,095400,6758530,13050,13050,13050,13050,4
20241128,095300,6706330,13040,13040,13040,13040,25
20241128,095200,6380330,13050,13050,13050,13050,4
20241128,095100,6328130,13050,13050,13050,13050,0
20241128,095000,6328130,13050,13050,13050,13050,4
20241128,094900,6275930,13040,13040,13040,13040,50
20241128,094800,5623930,13050,13050,13050,13050,3
20241128,094700,5584780,13040,13040,13040,13040,83
20241128,094600,4502460,13050,13050,13050,13050,4
20241128,094500,4450260,13050,13050,13050,13050,0
20241128,094400,4450260,13050,13050,13050,13050,4
20241128,094300,4398060,13050,13050,13050,13050,0
20241128,094200,4398060,13050,13050,13050,13050,3
20241128,094100,4358910,13050,13050,13050,13050,0
20241128,094000,4358910,13050,13050,13050,13050,4
20241128,093900,4306710,13050,13050,13050,13050,1
20241128,093800,4293660,13050,13050,13050,13050,4
20241128,093700,4241460,13050,13050,13050,13050,0
20241128,093600,4241460,13050,13050,13050,13050,4
20241128,093500,4189260,13050,13050,13050,13050,0
20241128,093400,4189260,13050,13050,13050,13050,4
20241128,093300,4137060,13050,13050,13050,13050,1
20241128,093200,4124010,13050,13050,13050,13050,0
20241128,093100,4124010,13050,13050,13050,13050,0
20241128,093000,4124010,13050,13050,13050,13050,1
20241128,092900,4110960,13030,13030,13030,13030,0
20241128,092800,4110960,13030,13030,13030,13030,0
20241128,092700,4110960,13030,13030,13030,13030,0
20241128,092600,4110960,13030,13030,13030,13030,0
20241128,092500,4110960,13030,13030,13030,13030,0
20241128,092400,4110960,13030,13030,13030,13030,0
20241128,092300,4110960,13030,13030,13030,13030,0
20241128,092200,4110960,13030,13030,13030,13030,0
20241128,092100,4110960,13030,13030,13030,13030,0
20241128,092000,4110960,13030,13030,13030,13030,1
20241128,091900,4097930,13030,13030,13030,13030,0
20241128,091800,4097930,13030,13030,13030,13030,1
20241128,091700,4084900,13030,13030,13030,13030,0
20241128,091600,4084900,13030,13050,13050,13030,172
20241128,091500,1840680,13050,13050,13050,13050,0
20241128,091400,1840680,13050,13050,13050,13050,0
20241128,091300,1840680,13050,13050,13050,13050,0
20241128,091200,1840680,13050,13050,13050,13050,0
20241128,091100,1840680,13050,13050,13050,13050,0
20241128,091000,1840680,13050,13050,13050,13050,0
20241128,090900,1840680,13050,13050,13050,13050,0
20241128,090800,1840680,13050,13050,13050,13050,0
20241128,090700,1840680,13050,13050,13050,13050,100
20241128,090600,535680,13070,13070,13070,13070,0
20241128,090500,535680,13070,13070,13070,13070,0
20241128,090400,535680,13070,13070,13070,13070,0
20241128,090300,535680,13070,13070,13070,13070,2
20241128,090200,509540,13070,13070,13070,13070,6
20241128,090100,431120,13040,13040,13040,13040,0
20241128,090000,431120,13040,13080,13080,13040,33