KissMeData/234690/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,205400,415484330,9240,9240,9240,9240,1222
20241128,205300,415484330,9240,9240,9240,9240,0
20241128,205200,415484330,9240,9240,9240,9240,0
20241128,205100,415484330,9240,9240,9240,9240,0
20241128,205000,415484330,9240,9240,9240,9240,0
20241128,204900,415484330,9240,9240,9240,9240,0
20241128,204800,415484330,9240,9240,9240,9240,0
20241128,204700,415484330,9240,9240,9240,9240,0
20241128,204600,415484330,9240,9240,9240,9240,0
20241128,204500,415484330,9240,9240,9240,9240,0
20241128,204400,415484330,9240,9240,9240,9240,0
20241128,204300,415484330,9240,9240,9240,9240,0
20241128,204200,415484330,9240,9240,9240,9240,0
20241128,204100,415484330,9240,9240,9240,9240,0
20241128,204000,415484330,9240,9240,9240,9240,0
20241128,203900,415484330,9240,9240,9240,9240,0
20241128,203800,415484330,9240,9240,9240,9240,0
20241128,203700,415484330,9240,9240,9240,9240,0
20241128,203600,415484330,9240,9240,9240,9240,0
20241128,203500,415484330,9240,9240,9240,9240,0
20241128,203400,415484330,9240,9240,9240,9240,0
20241128,203300,415484330,9240,9240,9240,9240,0
20241128,203200,415484330,9240,9240,9240,9240,0
20241128,203100,415484330,9240,9240,9240,9240,0
20241128,203000,415484330,9240,9240,9240,9240,0
20241128,202900,415484330,9240,9240,9240,9240,0
20241128,202800,415484330,9240,9240,9240,9240,0
20241128,202700,415484330,9240,9240,9240,9240,0
20241128,202600,415484330,9240,9240,9240,9240,0
20241128,202500,415484330,9240,9240,9240,9240,0
20241128,202400,415484330,9240,9240,9240,9240,1222
20241128,202300,415484330,9240,9240,9240,9240,0
20241128,202200,415484330,9240,9240,9240,9240,0
20241128,202100,415484330,9240,9240,9240,9240,0
20241128,202000,415484330,9240,9240,9240,9240,0
20241128,201900,415484330,9240,9240,9240,9240,0
20241128,201800,415484330,9240,9240,9240,9240,0
20241128,201700,415484330,9240,9240,9240,9240,0
20241128,201600,415484330,9240,9240,9240,9240,0
20241128,201500,415484330,9240,9240,9240,9240,0
20241128,201400,415484330,9240,9240,9240,9240,0
20241128,201300,415484330,9240,9240,9240,9240,0
20241128,201200,415484330,9240,9240,9240,9240,0
20241128,201100,415484330,9240,9240,9240,9240,0
20241128,201000,415484330,9240,9240,9240,9240,0
20241128,200900,415484330,9240,9240,9240,9240,0
20241128,200800,415484330,9240,9240,9240,9240,0
20241128,200700,415484330,9240,9240,9240,9240,0
20241128,200600,415484330,9240,9240,9240,9240,0
20241128,200500,415484330,9240,9240,9240,9240,0
20241128,200400,415484330,9240,9240,9240,9240,0
20241128,200300,415484330,9240,9240,9240,9240,0
20241128,200200,415484330,9240,9240,9240,9240,0
20241128,200100,415484330,9240,9240,9240,9240,0
20241128,200000,415484330,9240,9240,9240,9240,0
20241128,195900,415484330,9240,9240,9240,9240,0
20241128,195800,415484330,9240,9240,9240,9240,0
20241128,195700,415484330,9240,9240,9240,9240,0
20241128,195600,415484330,9240,9240,9240,9240,0
20241128,195500,415484330,9240,9240,9240,9240,0
20241128,195400,415484330,9240,9240,9240,9240,1222
20241128,195300,415484330,9240,9240,9240,9240,0
20241128,195200,415484330,9240,9240,9240,9240,0
20241128,195100,415484330,9240,9240,9240,9240,0
20241128,195000,415484330,9240,9240,9240,9240,0
20241128,194900,415484330,9240,9240,9240,9240,0
20241128,194800,415484330,9240,9240,9240,9240,0
20241128,194700,415484330,9240,9240,9240,9240,0
20241128,194600,415484330,9240,9240,9240,9240,0
20241128,194500,415484330,9240,9240,9240,9240,0
20241128,194400,415484330,9240,9240,9240,9240,0
20241128,194300,415484330,9240,9240,9240,9240,0
20241128,194200,415484330,9240,9240,9240,9240,0
20241128,194100,415484330,9240,9240,9240,9240,0
20241128,194000,415484330,9240,9240,9240,9240,0
20241128,193900,415484330,9240,9240,9240,9240,0
20241128,193800,415484330,9240,9240,9240,9240,0
20241128,193700,415484330,9240,9240,9240,9240,0
20241128,193600,415484330,9240,9240,9240,9240,0
20241128,193500,415484330,9240,9240,9240,9240,0
20241128,193400,415484330,9240,9240,9240,9240,0
20241128,193300,415484330,9240,9240,9240,9240,0
20241128,193200,415484330,9240,9240,9240,9240,0
20241128,193100,415484330,9240,9240,9240,9240,0
20241128,193000,415484330,9240,9240,9240,9240,0
20241128,192900,415484330,9240,9240,9240,9240,0
20241128,192800,415484330,9240,9240,9240,9240,0
20241128,192700,415484330,9240,9240,9240,9240,0
20241128,192600,415484330,9240,9240,9240,9240,0
20241128,192500,415484330,9240,9240,9240,9240,0
20241128,192400,415484330,9240,9240,9240,9240,1222
20241128,192300,415484330,9240,9240,9240,9240,0
20241128,192200,415484330,9240,9240,9240,9240,0
20241128,192100,415484330,9240,9240,9240,9240,0
20241128,192000,415484330,9240,9240,9240,9240,0
20241128,191900,415484330,9240,9240,9240,9240,0
20241128,191800,415484330,9240,9240,9240,9240,0
20241128,191700,415484330,9240,9240,9240,9240,0
20241128,191600,415484330,9240,9240,9240,9240,0
20241128,191500,415484330,9240,9240,9240,9240,0
20241128,191400,415484330,9240,9240,9240,9240,0
20241128,191300,415484330,9240,9240,9240,9240,0
20241128,191200,415484330,9240,9240,9240,9240,0
20241128,191100,415484330,9240,9240,9240,9240,0
20241128,191000,415484330,9240,9240,9240,9240,0
20241128,190900,415484330,9240,9240,9240,9240,0
20241128,190800,415484330,9240,9240,9240,9240,0
20241128,190700,415484330,9240,9240,9240,9240,0
20241128,190600,415484330,9240,9240,9240,9240,0
20241128,190500,415484330,9240,9240,9240,9240,0
20241128,190400,415484330,9240,9240,9240,9240,0
20241128,190300,415484330,9240,9240,9240,9240,0
20241128,190200,415484330,9240,9240,9240,9240,0
20241128,190100,415484330,9240,9240,9240,9240,0
20241128,190000,415484330,9240,9240,9240,9240,0
20241128,185900,415484330,9240,9240,9240,9240,0
20241128,185800,415484330,9240,9240,9240,9240,0
20241128,185700,415484330,9240,9240,9240,9240,0
20241128,185600,415484330,9240,9240,9240,9240,0
20241128,185500,415484330,9240,9240,9240,9240,0
20241128,185400,415484330,9240,9240,9240,9240,1222
20241128,185300,415484330,9240,9240,9240,9240,0
20241128,185200,415484330,9240,9240,9240,9240,0
20241128,185100,415484330,9240,9240,9240,9240,0
20241128,185000,415484330,9240,9240,9240,9240,0
20241128,184900,415484330,9240,9240,9240,9240,0
20241128,184800,415484330,9240,9240,9240,9240,0
20241128,184700,415484330,9240,9240,9240,9240,0
20241128,184600,415484330,9240,9240,9240,9240,0
20241128,184500,415484330,9240,9240,9240,9240,0
20241128,184400,415484330,9240,9240,9240,9240,0
20241128,184300,415484330,9240,9240,9240,9240,0
20241128,184200,415484330,9240,9240,9240,9240,0
20241128,184100,415484330,9240,9240,9240,9240,0
20241128,184000,415484330,9240,9240,9240,9240,0
20241128,183900,415484330,9240,9240,9240,9240,0
20241128,183800,415484330,9240,9240,9240,9240,0
20241128,183700,415484330,9240,9240,9240,9240,0
20241128,183600,415484330,9240,9240,9240,9240,0
20241128,183500,415484330,9240,9240,9240,9240,0
20241128,183400,415484330,9240,9240,9240,9240,0
20241128,183300,415484330,9240,9240,9240,9240,0
20241128,183200,415484330,9240,9240,9240,9240,0
20241128,183100,415484330,9240,9240,9240,9240,0
20241128,183000,415484330,9240,9240,9240,9240,0
20241128,182900,415484330,9240,9240,9240,9240,0
20241128,182800,415484330,9240,9240,9240,9240,0
20241128,182700,415484330,9240,9240,9240,9240,0
20241128,182600,415484330,9240,9240,9240,9240,0
20241128,182500,415484330,9240,9240,9240,9240,0
20241128,182400,415484330,9240,9240,9240,9240,1222
20241128,182300,415484330,9240,9240,9240,9240,0
20241128,182200,415484330,9240,9240,9240,9240,0
20241128,182100,415484330,9240,9240,9240,9240,0
20241128,182000,415484330,9240,9240,9240,9240,0
20241128,181900,415484330,9240,9240,9240,9240,0
20241128,181800,415484330,9240,9240,9240,9240,0
20241128,181700,415484330,9240,9240,9240,9240,0
20241128,181600,415484330,9240,9240,9240,9240,0
20241128,181500,415484330,9240,9240,9240,9240,0
20241128,181400,415484330,9240,9240,9240,9240,0
20241128,181300,415484330,9240,9240,9240,9240,0
20241128,181200,415484330,9240,9240,9240,9240,0
20241128,181100,415484330,9240,9240,9240,9240,0
20241128,181000,415484330,9240,9240,9240,9240,0
20241128,180900,415484330,9240,9240,9240,9240,0
20241128,180800,415484330,9240,9240,9240,9240,0
20241128,180700,415484330,9240,9240,9240,9240,0
20241128,180600,415484330,9240,9240,9240,9240,0
20241128,180500,415484330,9240,9240,9240,9240,0
20241128,180400,415484330,9240,9240,9240,9240,0
20241128,180300,415484330,9240,9240,9240,9240,0
20241128,180200,415484330,9240,9240,9240,9240,0
20241128,180100,415484330,9240,9240,9240,9240,0
20241128,180000,415484330,9240,9240,9240,9240,0
20241128,175900,415484330,9240,9240,9240,9240,0
20241128,175800,415484330,9240,9240,9240,9240,0
20241128,175700,415484330,9240,9240,9240,9240,0
20241128,175600,415484330,9240,9240,9240,9240,0
20241128,175500,415484330,9240,9240,9240,9240,0
20241128,175400,415484330,9240,9240,9240,9240,1222
20241128,175300,415484330,9240,9240,9240,9240,0
20241128,175200,415484330,9240,9240,9240,9240,0
20241128,175100,415484330,9240,9240,9240,9240,0
20241128,175000,415484330,9240,9240,9240,9240,0
20241128,174900,415484330,9240,9240,9240,9240,0
20241128,174800,415484330,9240,9240,9240,9240,0
20241128,174700,415484330,9240,9240,9240,9240,0
20241128,174600,415484330,9240,9240,9240,9240,0
20241128,174500,415484330,9240,9240,9240,9240,0
20241128,174400,415484330,9240,9240,9240,9240,0
20241128,174300,415484330,9240,9240,9240,9240,0
20241128,174200,415484330,9240,9240,9240,9240,0
20241128,174100,415484330,9240,9240,9240,9240,0
20241128,174000,415484330,9240,9240,9240,9240,0
20241128,173900,415484330,9240,9240,9240,9240,0
20241128,173800,415484330,9240,9240,9240,9240,0
20241128,173700,415484330,9240,9240,9240,9240,0
20241128,173600,415484330,9240,9240,9240,9240,0
20241128,173500,415484330,9240,9240,9240,9240,0
20241128,173400,415484330,9240,9240,9240,9240,0
20241128,173300,415484330,9240,9240,9240,9240,0
20241128,173200,415484330,9240,9240,9240,9240,0
20241128,173100,415484330,9240,9240,9240,9240,0
20241128,173000,415484330,9240,9240,9240,9240,0
20241128,172900,415484330,9240,9240,9240,9240,0
20241128,172800,415484330,9240,9240,9240,9240,0
20241128,172700,415484330,9240,9240,9240,9240,0
20241128,172600,415484330,9240,9240,9240,9240,0
20241128,172500,415484330,9240,9240,9240,9240,0
20241128,172400,415484330,9240,9240,9240,9240,1222
20241128,172300,415484330,9240,9240,9240,9240,0
20241128,172200,415484330,9240,9240,9240,9240,0
20241128,172100,415484330,9240,9240,9240,9240,0
20241128,172000,415484330,9240,9240,9240,9240,0
20241128,171900,415484330,9240,9240,9240,9240,0
20241128,171800,415484330,9240,9240,9240,9240,0
20241128,171700,415484330,9240,9240,9240,9240,0
20241128,171600,415484330,9240,9240,9240,9240,0
20241128,171500,415484330,9240,9240,9240,9240,0
20241128,171400,415484330,9240,9240,9240,9240,0
20241128,171300,415484330,9240,9240,9240,9240,0
20241128,171200,415484330,9240,9240,9240,9240,0
20241128,171100,415484330,9240,9240,9240,9240,0
20241128,171000,415484330,9240,9240,9240,9240,0
20241128,170900,415484330,9240,9240,9240,9240,0
20241128,170800,415484330,9240,9240,9240,9240,0
20241128,170700,415484330,9240,9240,9240,9240,0
20241128,170600,415484330,9240,9240,9240,9240,0
20241128,170500,415484330,9240,9240,9240,9240,0
20241128,170400,415484330,9240,9240,9240,9240,0
20241128,170300,415484330,9240,9240,9240,9240,0
20241128,170200,415484330,9240,9240,9240,9240,0
20241128,170100,415484330,9240,9240,9240,9240,0
20241128,170000,415484330,9240,9240,9240,9240,0
20241128,165900,415484330,9240,9240,9240,9240,0
20241128,165800,415484330,9240,9240,9240,9240,0
20241128,165700,415484330,9240,9240,9240,9240,0
20241128,165600,415484330,9240,9240,9240,9240,0
20241128,165500,415484330,9240,9240,9240,9240,0
20241128,165400,415484330,9240,9240,9240,9240,1222
20241128,165300,415484330,9240,9240,9240,9240,0
20241128,165200,415484330,9240,9240,9240,9240,0
20241128,165100,415484330,9240,9240,9240,9240,0
20241128,165000,415484330,9240,9240,9240,9240,0
20241128,164900,415484330,9240,9240,9240,9240,0
20241128,164800,415484330,9240,9240,9240,9240,0
20241128,164700,415484330,9240,9240,9240,9240,0
20241128,164600,415484330,9240,9240,9240,9240,0
20241128,164500,415484330,9240,9240,9240,9240,0
20241128,164400,415484330,9240,9240,9240,9240,0
20241128,164300,415484330,9240,9240,9240,9240,0
20241128,164200,415484330,9240,9240,9240,9240,0
20241128,164100,415484330,9240,9240,9240,9240,0
20241128,164000,415484330,9240,9240,9240,9240,0
20241128,163900,415484330,9240,9240,9240,9240,0
20241128,163800,415484330,9240,9240,9240,9240,0
20241128,163700,415484330,9240,9240,9240,9240,0
20241128,163600,415484330,9240,9240,9240,9240,0
20241128,163500,415484330,9240,9240,9240,9240,0
20241128,163400,415484330,9240,9240,9240,9240,0
20241128,163300,415484330,9240,9240,9240,9240,0
20241128,163200,415484330,9240,9240,9240,9240,0
20241128,163100,415484330,9240,9240,9240,9240,0
20241128,163000,415484330,9240,9240,9240,9240,0
20241128,162900,415484330,9240,9240,9240,9240,0
20241128,162800,415484330,9240,9240,9240,9240,0
20241128,162700,415484330,9240,9240,9240,9240,0
20241128,162600,415484330,9240,9240,9240,9240,0
20241128,162500,415484330,9240,9240,9240,9240,0
20241128,162400,415484330,9240,9240,9240,9240,1222
20241128,162300,415484330,9240,9240,9240,9240,0
20241128,162200,415484330,9240,9240,9240,9240,0
20241128,162100,415484330,9240,9240,9240,9240,0
20241128,162000,415484330,9240,9240,9240,9240,0
20241128,161900,415484330,9240,9240,9240,9240,0
20241128,161800,415484330,9240,9240,9240,9240,0
20241128,161700,415484330,9240,9240,9240,9240,0
20241128,161600,415484330,9240,9240,9240,9240,0
20241128,161500,415484330,9240,9240,9240,9240,0
20241128,161400,415484330,9240,9240,9240,9240,0
20241128,161300,415484330,9240,9240,9240,9240,0
20241128,161200,415484330,9240,9240,9240,9240,0
20241128,161100,415484330,9240,9240,9240,9240,0
20241128,161000,415484330,9240,9240,9240,9240,0
20241128,160900,415484330,9240,9240,9240,9240,0
20241128,160800,415484330,9240,9240,9240,9240,0
20241128,160700,415484330,9240,9240,9240,9240,0
20241128,160600,415484330,9240,9240,9240,9240,0
20241128,160500,415484330,9240,9240,9240,9240,0
20241128,160400,415484330,9240,9240,9240,9240,0
20241128,160300,415484330,9240,9240,9240,9240,0
20241128,160200,415484330,9240,9240,9240,9240,0
20241128,160100,415484330,9240,9240,9240,9240,0
20241128,160000,415484330,9240,9240,9240,9240,0
20241128,155900,415484330,9240,9240,9240,9240,0
20241128,155800,415484330,9240,9240,9240,9240,0
20241128,155700,415484330,9240,9240,9240,9240,0
20241128,155600,415484330,9240,9240,9240,9240,0
20241128,155500,415484330,9240,9240,9240,9240,0
20241128,155400,415484330,9240,9240,9240,9240,1222
20241128,155300,415484330,9240,9240,9240,9240,0
20241128,155200,415484330,9240,9240,9240,9240,0
20241128,155100,415484330,9240,9240,9240,9240,0
20241128,155000,415484330,9240,9240,9240,9240,0
20241128,154900,415484330,9240,9240,9240,9240,0
20241128,154800,415484330,9240,9240,9240,9240,0
20241128,154700,415484330,9240,9240,9240,9240,0
20241128,154600,415484330,9240,9240,9240,9240,0
20241128,154500,415484330,9240,9240,9240,9240,0
20241128,154400,415484330,9240,9240,9240,9240,0
20241128,154300,415484330,9240,9240,9240,9240,0
20241128,154200,415484330,9240,9240,9240,9240,0
20241128,154100,415484330,9240,9240,9240,9240,0
20241128,154000,415484330,9240,9240,9240,9240,0
20241128,153900,415484330,9240,9240,9240,9240,0
20241128,153800,415484330,9240,9240,9240,9240,0
20241128,153700,415484330,9240,9240,9240,9240,0
20241128,153600,415484330,9240,9240,9240,9240,0
20241128,153500,415484330,9240,9240,9240,9240,0
20241128,153400,415484330,9240,9240,9240,9240,0
20241128,153300,415484330,9240,9240,9240,9240,0
20241128,153200,415484330,9240,9240,9240,9240,0
20241128,153100,415484330,9240,9240,9240,9240,0
20241128,153000,415484330,9240,9240,9240,9240,1222
20241128,152900,404193050,9210,9210,9210,9210,0
20241128,152800,404193050,9210,9210,9210,9210,0
20241128,152700,404193050,9210,9210,9210,9210,0
20241128,152600,404193050,9210,9210,9210,9210,0
20241128,152500,404193050,9210,9210,9210,9210,0
20241128,152400,404193050,9210,9210,9210,9210,0
20241128,152300,404193050,9210,9210,9210,9210,0
20241128,152200,404193050,9210,9210,9210,9210,0
20241128,152100,404193050,9210,9210,9210,9210,0
20241128,152000,404193050,9210,9210,9210,9210,0
20241128,151900,404193050,9210,9210,9210,9210,52
20241128,151800,403714130,9210,9240,9240,9210,82
20241128,151700,402958460,9210,9210,9210,9210,0
20241128,151600,402958460,9210,9210,9210,9210,240
20241128,151500,400748060,9210,9210,9210,9210,200
20241128,151400,398906060,9230,9230,9230,9230,11
20241128,151300,398804530,9230,9240,9240,9230,21
20241128,151200,398610590,9230,9240,9240,9230,57
20241128,151100,398084400,9240,9240,9240,9240,41
20241128,151000,397705560,9250,9250,9250,9250,40
20241128,150900,397335560,9250,9250,9250,9250,15
20241128,150800,397196810,9210,9240,9240,9210,210
20241128,150700,395262410,9240,9240,9240,9240,60
20241128,150600,394708010,9240,9210,9240,9210,377
20241128,150500,391235810,9210,9210,9210,9210,1
20241128,150400,391226600,9210,9250,9250,9210,825
20241128,150300,383622340,9250,9250,9250,9250,11
20241128,150200,383520590,9250,9250,9250,9250,14
20241128,150100,383391090,9270,9270,9270,9270,10
20241128,150000,383298390,9270,9270,9270,9270,10
20241128,145900,383205690,9270,9270,9280,9270,12
20241128,145800,383094430,9270,9280,9280,9270,12
20241128,145700,382983170,9280,9280,9280,9270,84
20241128,145600,382203750,9270,9280,9280,9270,7
20241128,145500,382138840,9230,9260,9260,9230,466
20241128,145400,377837200,9260,9270,9280,9260,18
20241128,145300,377670370,9280,9280,9280,9270,80
20241128,145200,376928070,9270,9270,9280,9270,14
20241128,145100,376798250,9270,9270,9280,9270,12
20241128,145000,376687000,9270,9270,9280,9270,84
20241128,144900,375907590,9280,9270,9280,9270,12
20241128,144800,375796330,9270,9270,9270,9270,64
20241128,144700,375203050,9280,9270,9280,9270,99
20241128,144600,374284630,9270,9270,9280,9270,16
20241128,144500,374136290,9270,9270,9270,9270,5
20241128,144400,374089940,9270,9280,9280,9270,85
20241128,144300,373301290,9270,9270,9270,9270,14
20241128,144200,373171510,9270,9270,9280,9270,12
20241128,144100,373060250,9270,9280,9280,9270,80
20241128,144000,372317950,9260,9260,9260,9260,19
20241128,143900,372142010,9250,9280,9280,9250,8
20241128,143800,372067950,9250,9250,9250,9250,14
20241128,143700,371938450,9260,9260,9280,9260,90
20241128,143600,371103600,9260,9260,9260,9260,10
20241128,143500,371011000,9260,9270,9280,9260,21
20241128,143400,370816400,9270,9280,9280,9270,93
20241128,143300,369953600,9270,9270,9280,9270,24
20241128,143200,369730980,9270,9250,9280,9250,12
20241128,143100,369619820,9250,9250,9280,9240,143
20241128,143000,368295370,9270,9280,9280,9270,6
20241128,142900,368239740,9240,9260,9280,9240,743
20241128,142800,361370980,9270,9290,9290,9270,81
20241128,142700,360618730,9270,9290,9290,9270,15
20241128,142600,360479620,9270,9270,9270,9270,1
20241128,142500,360470350,9270,9290,9290,9270,76
20241128,142400,359764410,9270,9290,9290,9270,10
20241128,142300,359671690,9290,9290,9290,9290,0
20241128,142200,359671690,9290,9290,9290,9290,70
20241128,142100,359021390,9270,9270,9270,9270,13
20241128,142000,358900880,9290,9290,9290,9290,1
20241128,141900,358891590,9290,9290,9290,9290,0
20241128,141800,358891590,9290,9290,9290,9290,71
20241128,141700,358232000,9290,9290,9290,9290,1
20241128,141600,358222710,9250,9270,9270,9250,68
20241128,141500,357593130,9290,9290,9290,9290,71
20241128,141400,356933540,9290,9290,9290,9290,0
20241128,141300,356933540,9290,9290,9290,9290,1
20241128,141200,356924250,9270,9290,9290,9270,82
20241128,141100,356162690,9290,9290,9290,9290,0
20241128,141000,356162690,9290,9290,9290,9290,1
20241128,140900,356153400,9290,9290,9290,9290,68
20241128,140800,355521680,9260,9290,9290,9260,153
20241128,140700,354104130,9280,9280,9280,9280,1
20241128,140600,354094850,9290,9290,9290,9280,78
20241128,140500,353370310,9290,9290,9290,9290,2
20241128,140400,353351730,9270,9270,9270,9270,0
20241128,140300,353351730,9270,9280,9290,9270,22
20241128,140200,353147760,9290,9280,9290,9280,74
20241128,140100,352460350,9290,9280,9290,9280,5
20241128,140000,352413930,9280,9280,9290,9280,7
20241128,135900,352348960,9290,9290,9290,9280,96
20241128,135800,351457360,9290,9290,9290,9290,54
20241128,135700,350955700,9290,9290,9290,9290,5
20241128,135600,350909250,9290,9290,9290,9290,76
20241128,135500,350203210,9290,9290,9290,9290,69
20241128,135400,349562200,9290,9290,9290,9290,2
20241128,135300,349543620,9290,9290,9290,9290,70
20241128,135200,348893320,9280,9280,9280,9280,0
20241128,135100,348893320,9280,9290,9290,9280,10
20241128,135000,348800500,9290,9290,9290,9290,69
20241128,134900,348159490,9290,9290,9290,9290,1
20241128,134800,348150200,9290,9290,9290,9290,2
20241128,134700,348131620,9280,9290,9290,9280,78
20241128,134600,347407090,9290,9290,9290,9290,111
20241128,134500,346375900,9290,9290,9290,9290,0
20241128,134400,346375900,9290,9290,9290,9290,2
20241128,134300,346357320,9290,9290,9290,9270,75
20241128,134200,345660690,9290,9290,9290,9290,0
20241128,134100,345660690,9290,9270,9290,9270,6
20241128,134000,345605030,9290,9290,9290,9290,69
20241128,133900,344964020,9290,9270,9290,9270,5
20241128,133800,344917650,9290,9290,9290,9290,0
20241128,133700,344917650,9290,9290,9290,9290,71
20241128,133600,344258060,9270,9290,9290,9260,6
20241128,133500,344202430,9240,9260,9260,9240,998
20241128,133400,334975830,9260,9260,9300,9260,78
20241128,133300,334251400,9290,9290,9290,9290,5
20241128,133200,334204950,9290,9270,9290,9270,5
20241128,133100,334158580,9290,9290,9290,9290,71
20241128,133000,333498990,9270,9290,9290,9270,208
20241128,132900,331566830,9290,9290,9290,9290,1
20241128,132800,331557540,9250,9280,9280,9250,659
20241128,132700,325459630,9280,9280,9280,9280,2
20241128,132600,325441070,9270,9270,9270,9270,0
20241128,132500,325441070,9270,9280,9280,9260,12
20241128,132400,325329750,9310,9310,9310,9310,71
20241128,132300,324668740,9310,9310,9310,9310,0
20241128,132200,324668740,9310,9310,9310,9310,1
20241128,132100,324659430,9310,9260,9310,9260,269
20241128,132000,322165040,9310,9290,9310,9260,513
20241128,131900,317414100,9310,9310,9310,9310,11
20241128,131800,317311690,9310,9310,9310,9310,69
20241128,131700,316669300,9310,9310,9310,9310,2
20241128,131600,316650680,9310,9310,9310,9310,0
20241128,131500,316650680,9310,9310,9310,9310,69
20241128,131400,316008290,9310,9310,9310,9310,2
20241128,131300,315989670,9270,9300,9300,9270,378
20241128,131200,312484760,9310,9310,9310,9310,70
20241128,131100,311833060,9310,9310,9310,9310,0
20241128,131000,311833060,9310,9310,9310,9310,2
20241128,130900,311814440,9290,9290,9290,9290,4
20241128,130800,311777280,9310,9310,9310,9310,70
20241128,130700,311125580,9280,9320,9320,9280,121
20241128,130600,310002540,9320,9320,9320,9320,0
20241128,130500,310002540,9320,9320,9320,9290,321
20241128,130400,307018350,9280,9280,9280,9280,83
20241128,130300,306248110,9320,9330,9330,9280,276
20241128,130200,303680180,9350,9350,9350,9320,277
20241128,130100,301096470,9310,9350,9350,9310,21
20241128,130000,300900840,9350,9310,9350,9310,8720
20241128,125900,219687490,9310,9310,9310,9310,140
20241128,125800,218384090,9310,9300,9310,9300,6
20241128,125700,218328240,9300,9300,9300,9300,46
20241128,125600,217900440,9300,9280,9300,9280,310
20241128,125500,215018320,9280,9280,9280,9280,1
20241128,125400,215009040,9280,9290,9290,9280,109
20241128,125300,213996480,9290,9290,9290,9290,71
20241128,125200,213336890,9290,9290,9290,9290,0
20241128,125100,213336890,9290,9290,9290,9290,1
20241128,125000,213327600,9280,9290,9290,9280,13
20241128,124900,213206940,9290,9290,9290,9290,68
20241128,124800,212575220,9290,9290,9290,9290,1
20241128,124700,212565930,9300,9300,9300,9300,0
20241128,124600,212565930,9300,9280,9300,9270,575
20241128,124500,207233510,9300,9300,9300,9300,0
20241128,124400,207233510,9300,9280,9300,9280,5
20241128,124300,207187090,9280,9300,9300,9280,129
20241128,124200,205988470,9300,9300,9300,9300,0
20241128,124100,205988470,9300,9300,9300,9300,1
20241128,124000,205979170,9300,9290,9300,9290,318
20241128,123900,203024130,9290,9290,9290,9290,2
20241128,123800,203005550,9290,9290,9290,9290,1
20241128,123700,202996260,9270,9290,9290,9270,577
20241128,123600,197646110,9290,9290,9290,9290,2
20241128,123500,197627530,9290,9290,9290,9290,0
20241128,123400,197627530,9290,9270,9290,9270,9
20241128,123300,197544080,9280,9280,9280,9280,71
20241128,123200,196885200,9280,9280,9280,9280,0
20241128,123100,196885200,9280,9280,9280,9280,1
20241128,123000,196875920,9280,9270,9280,9270,77
20241128,122900,196161440,9290,9290,9290,9290,2
20241128,122800,196142860,9290,9290,9290,9290,0
20241128,122700,196142860,9290,9290,9290,9290,70
20241128,122600,195492560,9290,9270,9290,9270,7
20241128,122500,195427630,9300,9300,9300,9300,0
20241128,122400,195427630,9300,9300,9300,9300,69
20241128,122300,194785930,9300,9280,9300,9250,761
20241128,122200,187746130,9300,9300,9300,9300,2
20241128,122100,187727530,9270,9300,9300,9270,71
20241128,122000,187067260,9300,9300,9300,9300,0
20241128,121900,187067260,9300,9300,9300,9300,2
20241128,121800,187048660,9260,9300,9300,9260,162
20241128,121700,185545780,9300,9300,9300,9300,1
20241128,121600,185536480,9300,9300,9300,9300,0
20241128,121500,185536480,9300,9300,9300,9270,183
20241128,121400,183838840,9300,9300,9300,9300,70
20241128,121300,183187840,9300,9300,9300,9300,0
20241128,121200,183187840,9300,9300,9300,9300,405
20241128,121100,179421340,9310,9310,9310,9310,69
20241128,121000,178778950,9310,9310,9310,9310,15
20241128,120900,178639300,9310,9310,9310,9310,2
20241128,120800,178620680,9310,9310,9310,9310,73
20241128,120700,177941050,9310,9300,9310,9300,50
20241128,120600,177476040,9300,9300,9300,9300,4
20241128,120500,177438840,9310,9300,9310,9300,71
20241128,120400,176778520,9300,9300,9300,9300,4
20241128,120300,176741320,9300,9300,9300,9300,1
20241128,120200,176732020,9300,9300,9300,9300,71
20241128,120100,176071720,9300,9300,9300,9300,10
20241128,120000,175978720,9300,9300,9300,9300,1
20241128,115900,175969420,9300,9300,9300,9300,4
20241128,115800,175932220,9300,9290,9300,9290,80
20241128,115700,175188320,9290,9300,9300,9290,2
20241128,115600,175169730,9290,9290,9290,9290,1
20241128,115500,175160440,9290,9290,9290,9290,75
20241128,115400,174463690,9290,9290,9290,9290,0
20241128,115300,174463690,9290,9290,9290,9290,1
20241128,115200,174454400,9270,9270,9270,9270,30
20241128,115100,174176300,9270,9270,9270,9270,4
20241128,115000,174139220,9270,9270,9270,9270,37
20241128,114900,173796230,9270,9270,9270,9270,73
20241128,114800,173119520,9270,9270,9270,9270,2
20241128,114700,173100980,9270,9270,9270,9270,0
20241128,114600,173100980,9270,9280,9280,9270,140
20241128,114500,171802500,9280,9290,9290,9280,14
20241128,114400,171672520,9300,9300,9300,9300,0
20241128,114300,171672520,9300,9300,9300,9300,70
20241128,114200,171021520,9300,9300,9300,9300,26
20241128,114100,170779720,9300,9300,9300,9300,2
20241128,114000,170761120,9280,9300,9300,9280,415
20241128,113900,166909900,9290,9290,9290,9290,69
20241128,113800,166268890,9290,9280,9290,9280,16
20241128,113700,166120300,9310,9310,9310,9310,0
20241128,113600,166120300,9310,9310,9310,9310,70
20241128,113500,165468600,9300,9300,9300,9300,430
20241128,113400,161469600,9300,9300,9300,9300,2
20241128,113300,161451000,9300,9300,9300,9300,69
20241128,113200,160809300,9300,9300,9300,9300,31
20241128,113100,160521000,9300,9300,9300,9300,2
20241128,113000,160502400,9260,9260,9260,9260,73
20241128,112900,159826420,9260,9260,9260,9260,1
20241128,112800,159817160,9260,9260,9260,9260,2
20241128,112700,159798640,9260,9260,9260,9260,69
20241128,112600,159159700,9260,9260,9260,9260,16
20241128,112500,159011540,9260,9260,9260,9260,0
20241128,112400,159011540,9260,9260,9260,9260,71
20241128,112300,158354080,9210,9260,9260,9210,75
20241128,112200,157662770,9260,9260,9260,9260,16
20241128,112100,157514610,9290,9290,9290,9290,2
20241128,112000,157496030,9290,9290,9290,9290,68
20241128,111900,156864310,9290,9290,9290,9290,1
20241128,111800,156855020,9290,9290,9290,9290,100
20241128,111700,155926020,9290,9290,9290,9290,71
20241128,111600,155266430,9290,9290,9290,9290,1
20241128,111500,155257140,9240,9240,9240,9240,220
20241128,111400,153224340,9290,9290,9290,9290,71
20241128,111300,152564750,9290,9290,9290,9290,0
20241128,111200,152564750,9290,9290,9290,9290,1
20241128,111100,152555460,9280,9280,9280,9280,71
20241128,111000,151896580,9290,9290,9290,9290,0
20241128,110900,151896580,9290,9290,9290,9290,1
20241128,110800,151887290,9290,9290,9290,9290,68
20241128,110700,151255570,9290,9260,9290,9250,430
20241128,110600,147277910,9260,9260,9260,9260,0
20241128,110500,147277910,9260,9260,9260,9260,5
20241128,110400,147231610,9280,9280,9280,9270,147
20241128,110300,145868210,9280,9280,9280,9280,0
20241128,110200,145868210,9280,9280,9280,9280,5
20241128,110100,145821810,9280,9280,9280,9280,79
20241128,110000,145088690,9280,9280,9280,9280,2
20241128,105900,145070130,9290,9290,9290,9290,1
20241128,105800,145060840,9290,9290,9290,9290,69
20241128,105700,144419830,9290,9290,9290,9290,2
20241128,105600,144401250,9270,9290,9290,9270,159
20241128,105500,142924300,9290,9290,9290,9290,70
20241128,105400,142274000,9290,9290,9290,9290,9
20241128,105300,142190390,9290,9290,9290,9290,2
20241128,105200,142171810,9260,9290,9290,9260,74
20241128,105100,141484500,9250,9290,9290,9250,516
20241128,105000,136710860,9270,9290,9290,9270,14
20241128,104900,136581040,9290,9290,9290,9290,89
20241128,104800,135754230,9290,9290,9290,9290,2
20241128,104700,135735650,9250,9290,9290,9250,602
20241128,104600,130167070,9290,9290,9290,9290,0
20241128,104500,130167070,9290,9290,9290,9290,70
20241128,104400,129516770,9270,9270,9270,9270,5
20241128,104300,129470420,9280,9290,9290,9280,6
20241128,104200,129414720,9270,9270,9270,9270,69
20241128,104100,128775090,9270,9270,9270,9270,0
20241128,104000,128775090,9270,9270,9270,9200,88
20241128,103900,127962210,9280,9280,9280,9280,69
20241128,103800,127321890,9280,9280,9280,9280,1
20241128,103700,127312610,9280,9280,9280,9280,0
20241128,103600,127312610,9280,9290,9290,9250,201
20241128,103500,125450500,9300,9300,9300,9300,1
20241128,103400,125441200,9250,9250,9250,9250,1
20241128,103300,125431950,9300,9260,9300,9260,100
20241128,103200,124503110,9300,9290,9300,9290,100
20241128,103100,123573210,9310,9270,9310,9270,21
20241128,103000,123378500,9300,9310,9310,9300,861
20241128,102900,115371180,9310,9300,9310,9300,520
20241128,102800,110533510,9300,9300,9300,9300,1
20241128,102700,110524210,9300,9290,9300,9290,1000
20241128,102600,101230390,9290,9290,9290,9290,70
20241128,102500,100580090,9290,9290,9290,9290,0
20241128,102400,100580090,9290,9280,9290,9280,15
20241128,102300,100440880,9290,9290,9290,9290,71
20241128,102200,99781290,9280,9290,9290,9280,21
20241128,102100,99586370,9290,9290,9290,9290,1
20241128,102000,99577080,9290,9280,9290,9280,56
20241128,101900,99057360,9280,9280,9280,9280,2
20241128,101800,99038800,9280,9280,9280,9280,1
20241128,101700,99029520,9250,9280,9280,9250,367
20241128,101600,95629580,9280,9280,9280,9280,2
20241128,101500,95611020,9280,9280,9280,9280,0
20241128,101400,95611020,9280,9270,9280,9250,519
20241128,101300,90804740,9260,9280,9280,9260,110
20241128,101200,89786100,9260,9260,9260,9260,1
20241128,101100,89776840,9250,9250,9250,9250,640
20241128,101000,83856840,9250,9250,9250,9250,69
20241128,100900,83218590,9250,9250,9250,9250,2
20241128,100800,83200090,9250,9250,9250,9250,4
20241128,100700,83163090,9250,9250,9250,9250,70
20241128,100600,82515590,9250,9250,9250,9250,7
20241128,100500,82450840,9250,9250,9250,9250,65
20241128,100400,81849590,9250,9250,9250,9250,70
20241128,100300,81202090,9250,9240,9250,9240,114
20241128,100200,80148690,9250,9250,9250,9250,2
20241128,100100,80130190,9250,9240,9250,9240,102
20241128,100000,79186990,9240,9240,9240,9240,1
20241128,095900,79177750,9240,9240,9240,9240,2
20241128,095800,79159270,9240,9220,9240,9220,241
20241128,095700,76934030,9220,9220,9220,9220,2
20241128,095600,76915590,9190,9190,9190,9190,113
20241128,095500,75877120,9220,9220,9220,9220,92
20241128,095400,75028880,9220,9200,9220,9200,277
20241128,095300,72478650,9200,9200,9200,9200,0
20241128,095200,72478650,9200,9200,9200,9200,2
20241128,095100,72460250,9200,9200,9200,9200,69
20241128,095000,71825450,9200,9200,9200,9200,1
20241128,094900,71816250,9200,9200,9200,9200,2
20241128,094800,71797850,9200,9200,9200,9200,68
20241128,094700,71172250,9170,9200,9200,9170,9
20241128,094600,71089690,9200,9200,9200,9200,0
20241128,094500,71089690,9200,9200,9200,9200,71
20241128,094400,70436490,9150,9160,9160,9150,29
20241128,094300,70171040,9200,9170,9200,9170,6
20241128,094200,70115960,9200,9200,9200,9200,71
20241128,094100,69462760,9210,9210,9210,9210,0
20241128,094000,69462760,9210,9140,9210,9120,442
20241128,093900,65426090,9150,9190,9190,9140,408
20241128,093800,61684830,9250,9240,9250,9240,1180
20241128,093700,50781610,9240,9240,9240,9240,229
20241128,093600,48665650,9240,9240,9240,9240,0
20241128,093500,48665650,9240,9240,9240,9240,2
20241128,093400,48647170,9200,9270,9270,9200,93
20241128,093300,47789510,9270,9270,9270,9210,166
20241128,093200,46250990,9270,9270,9270,9210,24
20241128,093100,46029710,9220,9220,9220,9220,61
20241128,093000,45467290,9270,9260,9270,9260,186
20241128,092900,43744920,9270,9270,9270,9270,0
20241128,092800,43744920,9270,9270,9270,9270,2
20241128,092700,43726380,9270,9270,9270,9270,0
20241128,092600,43726380,9270,9220,9270,9220,20
20241128,092500,43541930,9230,9290,9290,9230,841
20241128,092400,35767300,9260,9290,9290,9260,211
20241128,092300,33813200,9290,9290,9290,9290,4
20241128,092200,33776040,9290,9290,9290,9290,0
20241128,092100,33776040,9290,9290,9290,9290,13
20241128,092000,33655270,9240,9290,9290,9240,404
20241128,091900,29918330,9260,9280,9280,9260,456
20241128,091800,25690650,9280,9250,9280,9250,202
20241128,091700,23822120,9280,9280,9280,9280,0
20241128,091600,23822120,9280,9280,9280,9280,1
20241128,091500,23812840,9230,9230,9230,9230,209
20241128,091400,21883770,9230,9230,9230,9230,10
20241128,091300,21791470,9240,9240,9240,9240,18
20241128,091200,21625150,9280,9230,9280,9220,214
20241128,091100,19647110,9230,9240,9240,9230,87
20241128,091000,18843490,9250,9260,9260,9240,65
20241128,090900,18242440,9250,9280,9280,9250,11
20241128,090800,18140660,9290,9240,9310,9240,64
20241128,090700,17546120,9240,9280,9280,9240,97
20241128,090600,16646890,9270,9300,9300,9270,4
20241128,090500,16609750,9310,9310,9310,9310,153
20241128,090400,15185320,9310,9240,9310,9240,644
20241128,090300,9210640,9210,9200,9210,9200,282
20241128,090200,6615620,9200,9200,9200,9200,29
20241128,090100,6348820,9120,9120,9120,9120,0
20241128,090000,6348820,9120,9190,9190,9120,691