098460/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,200100,2339452240,11630,11630,11630,11630,14975
20231128,200000,2339452240,11630,11630,11630,11630,0
20231128,195900,2339452240,11630,11630,11630,11630,0
20231128,195800,2339452240,11630,11630,11630,11630,0
20231128,195700,2339452240,11630,11630,11630,11630,0
20231128,195600,2339452240,11630,11630,11630,11630,0
20231128,195500,2339452240,11630,11630,11630,11630,0
20231128,195400,2339452240,11630,11630,11630,11630,0
20231128,195300,2339452240,11630,11630,11630,11630,0
20231128,195200,2339452240,11630,11630,11630,11630,0
20231128,195100,2339452240,11630,11630,11630,11630,0
20231128,195000,2339452240,11630,11630,11630,11630,0
20231128,194900,2339452240,11630,11630,11630,11630,0
20231128,194800,2339452240,11630,11630,11630,11630,0
20231128,194700,2339452240,11630,11630,11630,11630,0
20231128,194600,2339452240,11630,11630,11630,11630,0
20231128,194500,2339452240,11630,11630,11630,11630,0
20231128,194400,2339452240,11630,11630,11630,11630,0
20231128,194300,2339452240,11630,11630,11630,11630,0
20231128,194200,2339452240,11630,11630,11630,11630,0
20231128,194100,2339452240,11630,11630,11630,11630,0
20231128,194000,2339452240,11630,11630,11630,11630,0
20231128,193900,2339452240,11630,11630,11630,11630,0
20231128,193800,2339452240,11630,11630,11630,11630,0
20231128,193700,2339452240,11630,11630,11630,11630,0
20231128,193600,2339452240,11630,11630,11630,11630,0
20231128,193500,2339452240,11630,11630,11630,11630,0
20231128,193400,2339452240,11630,11630,11630,11630,0
20231128,193300,2339452240,11630,11630,11630,11630,0
20231128,193200,2339452240,11630,11630,11630,11630,0
20231128,193100,2339452240,11630,11630,11630,11630,14975
20231128,193000,2339452240,11630,11630,11630,11630,0
20231128,192900,2339452240,11630,11630,11630,11630,0
20231128,192800,2339452240,11630,11630,11630,11630,0
20231128,192700,2339452240,11630,11630,11630,11630,0
20231128,192600,2339452240,11630,11630,11630,11630,0
20231128,192500,2339452240,11630,11630,11630,11630,0
20231128,192400,2339452240,11630,11630,11630,11630,0
20231128,192300,2339452240,11630,11630,11630,11630,0
20231128,192200,2339452240,11630,11630,11630,11630,0
20231128,192100,2339452240,11630,11630,11630,11630,0
20231128,192000,2339452240,11630,11630,11630,11630,0
20231128,191900,2339452240,11630,11630,11630,11630,0
20231128,191800,2339452240,11630,11630,11630,11630,0
20231128,191700,2339452240,11630,11630,11630,11630,0
20231128,191600,2339452240,11630,11630,11630,11630,0
20231128,191500,2339452240,11630,11630,11630,11630,0
20231128,191400,2339452240,11630,11630,11630,11630,0
20231128,191300,2339452240,11630,11630,11630,11630,0
20231128,191200,2339452240,11630,11630,11630,11630,0
20231128,191100,2339452240,11630,11630,11630,11630,0
20231128,191000,2339452240,11630,11630,11630,11630,0
20231128,190900,2339452240,11630,11630,11630,11630,0
20231128,190800,2339452240,11630,11630,11630,11630,0
20231128,190700,2339452240,11630,11630,11630,11630,0
20231128,190600,2339452240,11630,11630,11630,11630,0
20231128,190500,2339452240,11630,11630,11630,11630,0
20231128,190400,2339452240,11630,11630,11630,11630,0
20231128,190300,2339452240,11630,11630,11630,11630,0
20231128,190200,2339452240,11630,11630,11630,11630,0
20231128,190100,2339452240,11630,11630,11630,11630,14975
20231128,190000,2339452240,11630,11630,11630,11630,0
20231128,185900,2339452240,11630,11630,11630,11630,0
20231128,185800,2339452240,11630,11630,11630,11630,0
20231128,185700,2339452240,11630,11630,11630,11630,0
20231128,185600,2339452240,11630,11630,11630,11630,0
20231128,185500,2339452240,11630,11630,11630,11630,0
20231128,185400,2339452240,11630,11630,11630,11630,0
20231128,185300,2339452240,11630,11630,11630,11630,0
20231128,185200,2339452240,11630,11630,11630,11630,0
20231128,185100,2339452240,11630,11630,11630,11630,0
20231128,185000,2339452240,11630,11630,11630,11630,0
20231128,184900,2339452240,11630,11630,11630,11630,0
20231128,184800,2339452240,11630,11630,11630,11630,0
20231128,184700,2339452240,11630,11630,11630,11630,0
20231128,184600,2339452240,11630,11630,11630,11630,0
20231128,184500,2339452240,11630,11630,11630,11630,0
20231128,184400,2339452240,11630,11630,11630,11630,0
20231128,184300,2339452240,11630,11630,11630,11630,0
20231128,184200,2339452240,11630,11630,11630,11630,0
20231128,184100,2339452240,11630,11630,11630,11630,0
20231128,184000,2339452240,11630,11630,11630,11630,0
20231128,183900,2339452240,11630,11630,11630,11630,0
20231128,183800,2339452240,11630,11630,11630,11630,0
20231128,183700,2339452240,11630,11630,11630,11630,0
20231128,183600,2339452240,11630,11630,11630,11630,0
20231128,183500,2339452240,11630,11630,11630,11630,0
20231128,183400,2339452240,11630,11630,11630,11630,0
20231128,183300,2339452240,11630,11630,11630,11630,0
20231128,183200,2339452240,11630,11630,11630,11630,0
20231128,183100,2339452240,11630,11630,11630,11630,14975
20231128,183000,2339452240,11630,11630,11630,11630,0
20231128,182900,2339452240,11630,11630,11630,11630,0
20231128,182800,2339452240,11630,11630,11630,11630,0
20231128,182700,2339452240,11630,11630,11630,11630,0
20231128,182600,2339452240,11630,11630,11630,11630,0
20231128,182500,2339452240,11630,11630,11630,11630,0
20231128,182400,2339452240,11630,11630,11630,11630,0
20231128,182300,2339452240,11630,11630,11630,11630,0
20231128,182200,2339452240,11630,11630,11630,11630,0
20231128,182100,2339452240,11630,11630,11630,11630,0
20231128,182000,2339452240,11630,11630,11630,11630,0
20231128,181900,2339452240,11630,11630,11630,11630,0
20231128,181800,2339452240,11630,11630,11630,11630,0
20231128,181700,2339452240,11630,11630,11630,11630,0
20231128,181600,2339452240,11630,11630,11630,11630,0
20231128,181500,2339452240,11630,11630,11630,11630,0
20231128,181400,2339452240,11630,11630,11630,11630,0
20231128,181300,2339452240,11630,11630,11630,11630,0
20231128,181200,2339452240,11630,11630,11630,11630,0
20231128,181100,2339452240,11630,11630,11630,11630,0
20231128,181000,2339452240,11630,11630,11630,11630,0
20231128,180900,2339452240,11630,11630,11630,11630,0
20231128,180800,2339452240,11630,11630,11630,11630,0
20231128,180700,2339452240,11630,11630,11630,11630,0
20231128,180600,2339452240,11630,11630,11630,11630,0
20231128,180500,2339452240,11630,11630,11630,11630,0
20231128,180400,2339452240,11630,11630,11630,11630,0
20231128,180300,2339452240,11630,11630,11630,11630,0
20231128,180200,2339452240,11630,11630,11630,11630,0
20231128,180100,2339452240,11630,11630,11630,11630,14975
20231128,180000,2339452240,11630,11630,11630,11630,0
20231128,175900,2339452240,11630,11630,11630,11630,0
20231128,175800,2339452240,11630,11630,11630,11630,0
20231128,175700,2339452240,11630,11630,11630,11630,0
20231128,175600,2339452240,11630,11630,11630,11630,0
20231128,175500,2339452240,11630,11630,11630,11630,0
20231128,175400,2339452240,11630,11630,11630,11630,0
20231128,175300,2339452240,11630,11630,11630,11630,0
20231128,175200,2339452240,11630,11630,11630,11630,0
20231128,175100,2339452240,11630,11630,11630,11630,0
20231128,175000,2339452240,11630,11630,11630,11630,0
20231128,174900,2339452240,11630,11630,11630,11630,0
20231128,174800,2339452240,11630,11630,11630,11630,0
20231128,174700,2339452240,11630,11630,11630,11630,0
20231128,174600,2339452240,11630,11630,11630,11630,0
20231128,174500,2339452240,11630,11630,11630,11630,0
20231128,174400,2339452240,11630,11630,11630,11630,0
20231128,174300,2339452240,11630,11630,11630,11630,0
20231128,174200,2339452240,11630,11630,11630,11630,0
20231128,174100,2339452240,11630,11630,11630,11630,0
20231128,174000,2339452240,11630,11630,11630,11630,0
20231128,173900,2339452240,11630,11630,11630,11630,0
20231128,173800,2339452240,11630,11630,11630,11630,0
20231128,173700,2339452240,11630,11630,11630,11630,0
20231128,173600,2339452240,11630,11630,11630,11630,0
20231128,173500,2339452240,11630,11630,11630,11630,0
20231128,173400,2339452240,11630,11630,11630,11630,0
20231128,173300,2339452240,11630,11630,11630,11630,0
20231128,173200,2339452240,11630,11630,11630,11630,0
20231128,173100,2339452240,11630,11630,11630,11630,14975
20231128,173000,2339452240,11630,11630,11630,11630,0
20231128,172900,2339452240,11630,11630,11630,11630,0
20231128,172800,2339452240,11630,11630,11630,11630,0
20231128,172700,2339452240,11630,11630,11630,11630,0
20231128,172600,2339452240,11630,11630,11630,11630,0
20231128,172500,2339452240,11630,11630,11630,11630,0
20231128,172400,2339452240,11630,11630,11630,11630,0
20231128,172300,2339452240,11630,11630,11630,11630,0
20231128,172200,2339452240,11630,11630,11630,11630,0
20231128,172100,2339452240,11630,11630,11630,11630,0
20231128,172000,2339452240,11630,11630,11630,11630,0
20231128,171900,2339452240,11630,11630,11630,11630,0
20231128,171800,2339452240,11630,11630,11630,11630,0
20231128,171700,2339452240,11630,11630,11630,11630,0
20231128,171600,2339452240,11630,11630,11630,11630,0
20231128,171500,2339452240,11630,11630,11630,11630,0
20231128,171400,2339452240,11630,11630,11630,11630,0
20231128,171300,2339452240,11630,11630,11630,11630,0
20231128,171200,2339452240,11630,11630,11630,11630,0
20231128,171100,2339452240,11630,11630,11630,11630,0
20231128,171000,2339452240,11630,11630,11630,11630,0
20231128,170900,2339452240,11630,11630,11630,11630,0
20231128,170800,2339452240,11630,11630,11630,11630,0
20231128,170700,2339452240,11630,11630,11630,11630,0
20231128,170600,2339452240,11630,11630,11630,11630,0
20231128,170500,2339452240,11630,11630,11630,11630,0
20231128,170400,2339452240,11630,11630,11630,11630,0
20231128,170300,2339452240,11630,11630,11630,11630,0
20231128,170200,2339452240,11630,11630,11630,11630,0
20231128,170100,2339452240,11630,11630,11630,11630,14975
20231128,170000,2339452240,11630,11630,11630,11630,0
20231128,165900,2339452240,11630,11630,11630,11630,0
20231128,165800,2339452240,11630,11630,11630,11630,0
20231128,165700,2339452240,11630,11630,11630,11630,0
20231128,165600,2339452240,11630,11630,11630,11630,0
20231128,165500,2339452240,11630,11630,11630,11630,0
20231128,165400,2339452240,11630,11630,11630,11630,0
20231128,165300,2339452240,11630,11630,11630,11630,0
20231128,165200,2339452240,11630,11630,11630,11630,0
20231128,165100,2339452240,11630,11630,11630,11630,0
20231128,165000,2339452240,11630,11630,11630,11630,0
20231128,164900,2339452240,11630,11630,11630,11630,0
20231128,164800,2339452240,11630,11630,11630,11630,0
20231128,164700,2339452240,11630,11630,11630,11630,0
20231128,164600,2339452240,11630,11630,11630,11630,0
20231128,164500,2339452240,11630,11630,11630,11630,0
20231128,164400,2339452240,11630,11630,11630,11630,0
20231128,164300,2339452240,11630,11630,11630,11630,0
20231128,164200,2339452240,11630,11630,11630,11630,0
20231128,164100,2339452240,11630,11630,11630,11630,0
20231128,164000,2339452240,11630,11630,11630,11630,0
20231128,163900,2339452240,11630,11630,11630,11630,0
20231128,163800,2339452240,11630,11630,11630,11630,0
20231128,163700,2339452240,11630,11630,11630,11630,0
20231128,163600,2339452240,11630,11630,11630,11630,0
20231128,163500,2339452240,11630,11630,11630,11630,0
20231128,163400,2339452240,11630,11630,11630,11630,0
20231128,163300,2339452240,11630,11630,11630,11630,0
20231128,163200,2339452240,11630,11630,11630,11630,0
20231128,163100,2339452240,11630,11630,11630,11630,14975
20231128,163000,2339452240,11630,11630,11630,11630,0
20231128,162900,2339452240,11630,11630,11630,11630,0
20231128,162800,2339452240,11630,11630,11630,11630,0
20231128,162700,2339452240,11630,11630,11630,11630,0
20231128,162600,2339452240,11630,11630,11630,11630,0
20231128,162500,2339452240,11630,11630,11630,11630,0
20231128,162400,2339452240,11630,11630,11630,11630,0
20231128,162300,2339452240,11630,11630,11630,11630,0
20231128,162200,2339452240,11630,11630,11630,11630,0
20231128,162100,2339452240,11630,11630,11630,11630,0
20231128,162000,2339452240,11630,11630,11630,11630,0
20231128,161900,2339452240,11630,11630,11630,11630,0
20231128,161800,2339452240,11630,11630,11630,11630,0
20231128,161700,2339452240,11630,11630,11630,11630,0
20231128,161600,2339452240,11630,11630,11630,11630,0
20231128,161500,2339452240,11630,11630,11630,11630,0
20231128,161400,2339452240,11630,11630,11630,11630,0
20231128,161300,2339452240,11630,11630,11630,11630,0
20231128,161200,2339452240,11630,11630,11630,11630,0
20231128,161100,2339452240,11630,11630,11630,11630,0
20231128,161000,2339452240,11630,11630,11630,11630,0
20231128,160900,2339452240,11630,11630,11630,11630,0
20231128,160800,2339452240,11630,11630,11630,11630,0
20231128,160700,2339452240,11630,11630,11630,11630,0
20231128,160600,2339452240,11630,11630,11630,11630,0
20231128,160500,2339452240,11630,11630,11630,11630,0
20231128,160400,2339452240,11630,11630,11630,11630,0
20231128,160300,2339452240,11630,11630,11630,11630,0
20231128,160200,2339452240,11630,11630,11630,11630,0
20231128,160100,2339452240,11630,11630,11630,11630,14975
20231128,160000,2339452240,11630,11630,11630,11630,0
20231128,155900,2339452240,11630,11630,11630,11630,0
20231128,155800,2339452240,11630,11630,11630,11630,0
20231128,155700,2339452240,11630,11630,11630,11630,0
20231128,155600,2339452240,11630,11630,11630,11630,0
20231128,155500,2339452240,11630,11630,11630,11630,0
20231128,155400,2339452240,11630,11630,11630,11630,0
20231128,155300,2339452240,11630,11630,11630,11630,0
20231128,155200,2339452240,11630,11630,11630,11630,0
20231128,155100,2339452240,11630,11630,11630,11630,0
20231128,155000,2339452240,11630,11630,11630,11630,0
20231128,154900,2339452240,11630,11630,11630,11630,0
20231128,154800,2339452240,11630,11630,11630,11630,0
20231128,154700,2339452240,11630,11630,11630,11630,0
20231128,154600,2339452240,11630,11630,11630,11630,0
20231128,154500,2339452240,11630,11630,11630,11630,0
20231128,154400,2339452240,11630,11630,11630,11630,0
20231128,154300,2339452240,11630,11630,11630,11630,0
20231128,154200,2339452240,11630,11630,11630,11630,0
20231128,154100,2339452240,11630,11630,11630,11630,0
20231128,154000,2339452240,11630,11630,11630,11630,0
20231128,153900,2339452240,11630,11630,11630,11630,0
20231128,153800,2339452240,11630,11630,11630,11630,0
20231128,153700,2339452240,11630,11630,11630,11630,0
20231128,153600,2339452240,11630,11630,11630,11630,0
20231128,153500,2339452240,11630,11630,11630,11630,0
20231128,153400,2339452240,11630,11630,11630,11630,0
20231128,153300,2339452240,11630,11630,11630,11630,0
20231128,153200,2339452240,11630,11630,11630,11630,0
20231128,153100,2339452240,11630,11630,11630,11630,14975
20231128,153000,2339452240,11630,11630,11630,11630,14975
20231128,152900,2165292990,11660,11660,11660,11660,0
20231128,152800,2165292990,11660,11660,11660,11660,0
20231128,152700,2165292990,11660,11660,11660,11660,0
20231128,152600,2165292990,11660,11660,11660,11660,0
20231128,152500,2165292990,11660,11660,11660,11660,0
20231128,152400,2165292990,11660,11660,11660,11660,0
20231128,152300,2165292990,11660,11660,11660,11660,0
20231128,152200,2165292990,11660,11660,11660,11660,0
20231128,152100,2165292990,11660,11660,11660,11660,0
20231128,152000,2165292990,11660,11660,11660,11660,0
20231128,151900,2165292990,11660,11690,11700,11660,5052
20231128,151800,2106304200,11690,11710,11710,11690,9384
20231128,151700,1996506670,11720,11710,11720,11710,1890
20231128,151600,1974374540,11710,11710,11710,11710,1272
20231128,151500,1959479420,11710,11720,11720,11710,398
20231128,151400,1954818270,11720,11720,11720,11710,202
20231128,151300,1952451450,11730,11730,11730,11710,1539
20231128,151200,1934404820,11720,11720,11730,11720,87
20231128,151100,1933385110,11730,11730,11730,11720,398
20231128,151000,1928720420,11730,11720,11730,11720,438
20231128,150900,1923586060,11730,11730,11730,11700,10336
20231128,150800,1802501090,11730,11730,11740,11730,170
20231128,150700,1800506860,11740,11740,11740,11730,300
20231128,150600,1796986550,11730,11740,11750,11730,3566
20231128,150500,1755131270,11740,11740,11740,11740,280
20231128,150400,1751844070,11740,11750,11750,11740,2183
20231128,150300,1726214650,11750,11750,11750,11750,503
20231128,150200,1720304400,11750,11750,11750,11750,160
20231128,150100,1718424400,11750,11750,11750,11750,342
20231128,150000,1714405900,11750,11750,11760,11750,303
20231128,145900,1710844450,11760,11750,11760,11750,858
20231128,145800,1700760850,11760,11760,11760,11750,495
20231128,145700,1694944200,11750,11750,11750,11750,194
20231128,145600,1692664700,11740,11750,11750,11740,492
20231128,145500,1686887750,11750,11750,11750,11750,0
20231128,145400,1686887750,11750,11750,11750,11750,53
20231128,145300,1686265000,11750,11750,11750,11750,0
20231128,145200,1686265000,11750,11750,11750,11740,2611
20231128,145100,1655587790,11760,11750,11760,11750,2099
20231128,145000,1630914520,11750,11760,11760,11750,63
20231128,144900,1630174210,11760,11740,11760,11740,1490
20231128,144800,1612664790,11740,11750,11750,11740,238
20231128,144700,1609870620,11740,11740,11740,11740,95
20231128,144600,1608755320,11740,11740,11740,11740,112
20231128,144500,1607440440,11740,11750,11750,11740,625
20231128,144400,1600102930,11740,11740,11740,11740,33
20231128,144300,1599715510,11740,11750,11750,11740,437
20231128,144200,1594582060,11750,11760,11760,11750,371
20231128,144100,1590222720,11750,11760,11760,11750,28
20231128,144000,1589893520,11750,11750,11750,11750,130
20231128,143900,1588366020,11740,11740,11740,11740,21
20231128,143800,1588119480,11740,11750,11750,11740,8
20231128,143700,1588025550,11740,11750,11750,11740,221
20231128,143600,1585430990,11740,11750,11750,11740,464
20231128,143500,1579979530,11750,11760,11760,11750,23
20231128,143400,1579709190,11760,11750,11760,11750,59
20231128,143300,1579015930,11750,11750,11750,11750,3
20231128,143200,1578980680,11750,11750,11750,11750,380
20231128,143100,1574515680,11750,11750,11750,11750,21
20231128,143000,1574268930,11750,11750,11750,11750,1283
20231128,142900,1559193680,11760,11760,11760,11760,0
20231128,142800,1559193680,11760,11760,11760,11760,1
20231128,142700,1559181920,11750,11740,11750,11740,555
20231128,142600,1552660810,11740,11750,11750,11740,116
20231128,142500,1551298870,11740,11740,11750,11740,116
20231128,142400,1549936830,11750,11750,11750,11750,190
20231128,142300,1547704330,11750,11750,11750,11750,0
20231128,142200,1547704330,11750,11750,11750,11750,123
20231128,142100,1546259080,11750,11750,11750,11750,251
20231128,142000,1543309830,11750,11740,11750,11740,1156
20231128,141900,1529737740,11740,11740,11740,11740,109
20231128,141800,1528458080,11740,11740,11740,11740,0
20231128,141700,1528458080,11740,11740,11740,11740,0
20231128,141600,1528458080,11740,11740,11750,11740,629
20231128,141500,1521070690,11760,11760,11760,11760,9
20231128,141400,1520964850,11760,11750,11770,11740,360
20231128,141300,1516732850,11770,11760,11770,11750,123
20231128,141200,1515286180,11760,11740,11760,11740,397
20231128,141100,1510619940,11750,11740,11750,11740,11
20231128,141000,1510490700,11740,11740,11740,11740,13
20231128,140900,1510338080,11750,11750,11750,11750,1
20231128,140800,1510326330,11740,11740,11740,11740,33
20231128,140700,1509938910,11740,11740,11750,11740,525
20231128,140600,1503773240,11750,11750,11750,11750,0
20231128,140500,1503773240,11750,11740,11750,11740,633
20231128,140400,1496339190,11740,11740,11740,11740,20
20231128,140300,1496104390,11740,11740,11740,11740,0
20231128,140200,1496104390,11740,11740,11740,11740,14
20231128,140100,1495940030,11750,11750,11750,11750,10
20231128,140000,1495822530,11740,11740,11740,11740,113
20231128,135900,1494495910,11740,11740,11740,11730,422
20231128,135800,1489543210,11740,11730,11740,11730,612
20231128,135700,1482359980,11740,11740,11740,11730,23
20231128,135600,1482090150,11740,11740,11740,11740,3
20231128,135500,1482054930,11730,11730,11740,11730,131
20231128,135400,1480518190,11730,11740,11740,11730,104
20231128,135300,1479298240,11730,11740,11740,11720,3069
20231128,135200,1443299510,11740,11740,11740,11740,246
20231128,135100,1440411470,11740,11740,11740,11740,3
20231128,135000,1440376250,11740,11760,11760,11740,103
20231128,134900,1439166950,11730,11730,11730,11730,3
20231128,134800,1439131760,11760,11740,11760,11740,383
20231128,134700,1434631950,11740,11730,11740,11730,57
20231128,134600,1433962780,11730,11740,11740,11730,200
20231128,134500,1431614880,11740,11740,11740,11740,13
20231128,134400,1431462260,11750,11750,11750,11750,50
20231128,134300,1430874760,11750,11750,11750,11750,2
20231128,134200,1430851260,11750,11730,11750,11730,380
20231128,134100,1426388290,11750,11740,11750,11730,648
20231128,134000,1418780970,11740,11740,11740,11740,75
20231128,133900,1417900470,11740,11740,11740,11740,515
20231128,133800,1411854370,11740,11740,11740,11740,585
20231128,133700,1404986470,11740,11740,11750,11740,19
20231128,133600,1404763260,11740,11750,11750,11740,82
20231128,133500,1403800540,11750,11750,11750,11750,13
20231128,133400,1403647790,11750,11750,11750,11750,0
20231128,133300,1403647790,11750,11750,11750,11740,1056
20231128,133200,1391248680,11740,11740,11740,11740,70
20231128,133100,1390426880,11740,11750,11750,11740,84
20231128,133000,1389440650,11760,11760,11760,11760,1
20231128,132900,1389428890,11760,11750,11760,11750,1185
20231128,132800,1375504850,11770,11770,11770,11770,1
20231128,132700,1375493080,11760,11750,11760,11750,275
20231128,132600,1372259130,11750,11750,11750,11750,13
20231128,132500,1372106380,11760,11750,11760,11750,224
20231128,132400,1369472280,11750,11760,11760,11750,83
20231128,132300,1368496900,11760,11760,11760,11760,6
20231128,132200,1368426340,11750,11760,11760,11750,242
20231128,132100,1365582570,11770,11770,11770,11770,3
20231128,132000,1365547260,11760,11760,11760,11760,247
20231128,131900,1362642540,11750,11740,11750,11740,1464
20231128,131800,1345450930,11740,11750,11750,11740,12
20231128,131700,1345310010,11740,11740,11740,11740,29
20231128,131600,1344969550,11740,11740,11740,11740,99
20231128,131500,1343807290,11740,11740,11740,11740,97
20231128,131400,1342668510,11740,11740,11740,11740,13
20231128,131300,1342515890,11740,11740,11750,11740,147
20231128,131200,1340789500,11740,11770,11770,11740,1065
20231128,131100,1328276340,11750,11750,11750,11750,63
20231128,131000,1327536090,11750,11750,11750,11750,63
20231128,130900,1326795840,11750,11760,11760,11750,14
20231128,130800,1326631290,11760,11760,11760,11760,782
20231128,130700,1317434970,11760,11760,11760,11760,1142
20231128,130600,1304005050,11760,11750,11780,11750,394
20231128,130500,1299373880,11750,11760,11760,11750,13
20231128,130400,1299221120,11750,11750,11750,11750,0
20231128,130300,1299221120,11750,11770,11770,11750,23
20231128,130200,1298950530,11770,11750,11770,11750,411
20231128,130100,1294118210,11750,11750,11750,11750,0
20231128,130000,1294118210,11750,11750,11750,11750,23
20231128,125900,1293847960,11760,11760,11760,11760,322
20231128,125800,1290061240,11760,11780,11780,11760,28
20231128,125700,1289731810,11780,11780,11780,11780,3
20231128,125600,1289696470,11760,11770,11770,11760,23
20231128,125500,1289425890,11750,11750,11750,11750,0
20231128,125400,1289425890,11750,11750,11750,11750,0
20231128,125300,1289425890,11750,11760,11770,11750,665
20231128,125200,1281608190,11750,11750,11750,11750,8
20231128,125100,1281514190,11750,11750,11750,11750,77
20231128,125000,1280609440,11750,11750,11750,11750,19
20231128,124900,1280386190,11750,11750,11750,11750,252
20231128,124800,1277425190,11760,11750,11760,11750,85
20231128,124700,1276426430,11750,11750,11750,11750,0
20231128,124600,1276426430,11750,11760,11760,11750,495
20231128,124500,1270609850,11760,11760,11760,11760,0
20231128,124400,1270609850,11760,11760,11760,11750,542
20231128,124300,1264237940,11760,11760,11760,11760,0
20231128,124200,1264237940,11760,11760,11770,11760,315
20231128,124100,1260532070,11760,11760,11760,11760,119
20231128,124000,1259132630,11750,11760,11760,11750,92
20231128,123900,1258051610,11760,11760,11760,11760,33
20231128,123800,1257663530,11760,11780,11780,11760,1035
20231128,123700,1245483520,11770,11770,11770,11760,864
20231128,123600,1235314450,11770,11780,11780,11770,78
20231128,123500,1234396190,11770,11780,11780,11770,17
20231128,123400,1234196080,11770,11770,11770,11770,0
20231128,123300,1234196080,11770,11770,11770,11770,14
20231128,123200,1234031300,11770,11770,11770,11770,16
20231128,123100,1233842980,11780,11780,11780,11780,9
20231128,123000,1233736960,11770,11770,11770,11770,0
20231128,122900,1233736960,11770,11780,11780,11770,84
20231128,122800,1232748270,11770,11760,11770,11760,124
20231128,122700,1231289640,11760,11760,11760,11760,0
20231128,122600,1231289640,11760,11760,11760,11760,175
20231128,122500,1229231640,11760,11780,11780,11760,196
20231128,122400,1226926480,11780,11760,11780,11760,142
20231128,122300,1225255220,11760,11760,11760,11760,341
20231128,122200,1221245060,11760,11750,11760,11750,81
20231128,122100,1220293300,11760,11760,11760,11760,20
20231128,122000,1220058100,11760,11750,11760,11750,191
20231128,121900,1217812830,11760,11760,11780,11760,945
20231128,121800,1206699600,11760,11770,11770,11760,614
20231128,121700,1199476980,11770,11770,11770,11770,0
20231128,121600,1199476980,11770,11770,11770,11770,80
20231128,121500,1198535380,11770,11770,11770,11770,0
20231128,121400,1198535380,11770,11770,11770,11770,165
20231128,121300,1196593330,11760,11760,11760,11760,13
20231128,121200,1196440450,11760,11760,11760,11760,81
20231128,121100,1195487890,11760,11760,11760,11760,41
20231128,121000,1195005730,11760,11770,11770,11760,406
20231128,120900,1190230170,11760,11760,11760,11760,154
20231128,120800,1188419130,11760,11760,11760,11760,8
20231128,120700,1188325050,11760,11760,11760,11760,141
20231128,120600,1186666890,11760,11760,11770,11760,79
20231128,120500,1185737830,11760,11760,11760,11760,67
20231128,120400,1184949910,11760,11760,11760,11760,13
20231128,120300,1184797030,11760,11770,11770,11760,406
20231128,120200,1180022460,11760,11770,11780,11760,34
20231128,120100,1179622110,11780,11780,11780,11780,11
20231128,120000,1179492530,11760,11770,11770,11760,108
20231128,115900,1178222410,11770,11760,11770,11760,99
20231128,115800,1177057310,11760,11760,11760,11760,65
20231128,115700,1176292910,11760,11760,11760,11760,11
20231128,115600,1176163550,11770,11770,11770,11770,11
20231128,115500,1176034080,11770,11770,11780,11760,94
20231128,115400,1174927640,11770,11770,11770,11770,443
20231128,115300,1169713530,11770,11770,11770,11770,9
20231128,115200,1169607600,11770,11770,11770,11770,55
20231128,115100,1168960250,11770,11770,11780,11770,180
20231128,115000,1166841530,11770,11770,11770,11770,383
20231128,114900,1162333620,11770,11770,11770,11770,188
20231128,114800,1160120860,11770,11770,11770,11770,21
20231128,114700,1159873690,11770,11770,11780,11770,25
20231128,114600,1159579340,11780,11780,11780,11770,1215
20231128,114500,1145266720,11780,11780,11780,11780,242
20231128,114400,1142415960,11780,11780,11780,11780,8
20231128,114300,1142321720,11790,11790,11790,11790,33
20231128,114200,1141932650,11790,11790,11790,11790,599
20231128,114100,1134870440,11790,11800,11800,11780,23
20231128,114000,1134599310,11780,11780,11780,11780,0
20231128,113900,1134599310,11780,11780,11800,11780,184
20231128,113800,1132431570,11780,11780,11780,11780,170
20231128,113700,1130428970,11780,11780,11780,11780,13
20231128,113600,1130275830,11780,11780,11780,11780,14
20231128,113500,1130110910,11780,11800,11800,11780,368
20231128,113400,1125768530,11800,11800,11800,11800,270
20231128,113300,1122582530,11800,11800,11800,11800,0
20231128,113200,1122582530,11800,11800,11800,11800,698
20231128,113100,1114346130,11790,11790,11790,11770,9391
20231128,113000,1003766880,11800,11800,11800,11800,505
20231128,112900,997807880,11780,11790,11790,11780,478
20231128,112800,992173610,11790,11790,11790,11790,308
20231128,112700,988542290,11790,11800,11800,11790,810
20231128,112600,978985930,11800,11810,11810,11800,514
20231128,112500,972915610,11820,11810,11820,11810,14
20231128,112400,972750250,11820,11820,11820,11820,0
20231128,112300,972750250,11820,11820,11820,11810,1434
20231128,112200,955800390,11810,11810,11810,11810,192
20231128,112100,953532870,11800,11800,11800,11800,18
20231128,112000,953320470,11800,11800,11810,11800,81
20231128,111900,952364620,11800,11810,11810,11800,502
20231128,111800,946437820,11810,11820,11820,11810,103
20231128,111700,945221290,11820,11820,11820,11810,932
20231128,111600,934208990,11810,11810,11820,11810,903
20231128,111500,923538280,11810,11810,11810,11810,125
20231128,111400,922062030,11820,11800,11820,11800,227
20231128,111300,919381350,11800,11800,11800,11800,72
20231128,111200,918531750,11810,11810,11810,11810,27
20231128,111100,918212880,11810,11810,11810,11810,21
20231128,111000,917964870,11820,11820,11820,11820,5
20231128,110900,917905770,11820,11820,11820,11820,206
20231128,110800,915470850,11830,11840,11840,11830,566
20231128,110700,908775060,11820,11820,11820,11820,14
20231128,110600,908609580,11820,11820,11820,11820,0
20231128,110500,908609580,11820,11810,11830,11810,1891
20231128,110400,886249450,11810,11810,11810,11810,326
20231128,110300,882399390,11810,11810,11810,11810,485
20231128,110200,876671540,11800,11810,11810,11800,15
20231128,110100,876494530,11800,11790,11810,11790,87
20231128,110000,875468070,11790,11800,11800,11790,1218
20231128,105900,861097690,11800,11800,11800,11800,5
20231128,105800,861038690,11790,11790,11790,11790,193
20231128,105700,858763220,11790,11790,11790,11790,38
20231128,105600,858315200,11800,11770,11800,11770,388
20231128,105500,853739640,11790,11780,11790,11770,225
20231128,105400,851089360,11780,11780,11780,11780,161
20231128,105300,849192780,11770,11780,11780,11770,26
20231128,105200,848886570,11790,11780,11790,11780,3
20231128,105100,848851220,11790,11790,11800,11780,1142
20231128,105000,835387100,11790,11790,11790,11790,0
20231128,104900,835387100,11790,11800,11800,11790,15
20231128,104800,835210240,11800,11790,11800,11790,132
20231128,104700,833653950,11790,11780,11790,11780,55
20231128,104600,833006020,11780,11790,11790,11780,707
20231128,104500,824674750,11790,11790,11800,11790,33
20231128,104400,824285670,11790,11780,11790,11780,795
20231128,104300,814913520,11780,11780,11780,11780,101
20231128,104200,813723740,11780,11780,11780,11780,5
20231128,104100,813664840,11780,11770,11780,11770,1450
20231128,104000,796588240,11770,11750,11770,11750,1122
20231128,103900,783395650,11740,11740,11750,11740,230
20231128,103800,780695440,11740,11740,11750,11740,146
20231128,103700,778981300,11740,11740,11740,11740,22
20231128,103600,778723020,11740,11760,11760,11740,13
20231128,103500,778570250,11740,11760,11760,11740,802
20231128,103400,769139220,11760,11770,11770,11760,145
20231128,103300,767432760,11770,11770,11770,11770,1054
20231128,103200,755027180,11770,11770,11770,11770,114
20231128,103100,753685400,11770,11770,11770,11770,25
20231128,103000,753391150,11770,11750,11770,11750,639
20231128,102900,745882260,11740,11760,11760,11740,564
20231128,102800,739258100,11750,11750,11750,11750,51
20231128,102700,738658850,11750,11750,11750,11750,11
20231128,102600,738529600,11750,11750,11750,11750,304
20231128,102500,734957600,11740,11740,11740,11740,113
20231128,102400,733630980,11740,11740,11740,11740,0
20231128,102300,733630980,11740,11750,11750,11740,18
20231128,102200,733419610,11740,11740,11740,11740,52
20231128,102100,732809130,11740,11740,11750,11740,153
20231128,102000,731012830,11740,11710,11740,11710,285
20231128,101900,727669830,11710,11740,11780,11700,16321
20231128,101800,536288740,11730,11730,11730,11730,49
20231128,101700,535713970,11740,11730,11740,11730,9
20231128,101600,535608390,11730,11730,11730,11730,33
20231128,101500,535221300,11740,11740,11740,11730,759
20231128,101400,526316510,11740,11730,11740,11730,104
20231128,101300,525095730,11730,11740,11740,11730,6
20231128,101200,525025300,11730,11730,11730,11730,0
20231128,101100,525025300,11730,11730,11730,11730,1
20231128,101000,525013570,11730,11730,11740,11720,288
20231128,100900,521636100,11730,11730,11730,11730,5
20231128,100800,521577450,11730,11720,11730,11720,421
20231128,100700,516643320,11700,11710,11710,11700,612
20231128,100600,509482680,11710,11730,11730,11710,3491
20231128,100500,468579490,11720,11730,11730,11720,108
20231128,100400,467313670,11730,11730,11730,11730,128
20231128,100300,465812230,11730,11740,11740,11730,668
20231128,100200,457976530,11740,11750,11750,11740,102
20231128,100100,456779040,11750,11750,11750,11750,1
20231128,100000,456767290,11760,11760,11760,11740,284
20231128,095900,453430280,11750,11750,11750,11750,409
20231128,095800,448624530,11750,11730,11750,11730,1756
20231128,095700,428011790,11730,11750,11750,11720,3896
20231128,095600,382291640,11750,11750,11750,11740,188
20231128,095500,380083560,11750,11760,11760,11750,319
20231128,095400,376333870,11760,11760,11760,11760,400
20231128,095300,371629870,11760,11760,11760,11760,25
20231128,095200,371335870,11760,11760,11760,11750,8
20231128,095100,371241800,11750,11750,11750,11750,0
20231128,095000,371241800,11750,11760,11760,11750,35
20231128,094900,370830370,11760,11750,11760,11750,490
20231128,094800,365071100,11740,11740,11740,11740,58
20231128,094700,364390180,11740,11740,11740,11740,98
20231128,094600,363239660,11740,11740,11740,11740,103
20231128,094500,362030440,11750,11740,11750,11740,123
20231128,094400,360586390,11740,11740,11740,11730,391
20231128,094300,355999420,11740,11740,11740,11740,439
20231128,094200,350845560,11740,11750,11750,11740,6
20231128,094100,350775110,11740,11730,11740,11730,883
20231128,094000,340410860,11740,11740,11740,11740,672
20231128,093900,332521580,11740,11750,11750,11740,694
20231128,093800,324373500,11750,11750,11750,11740,478
20231128,093700,318757010,11750,11750,11750,11740,619
20231128,093600,311489620,11750,11740,11750,11730,1002
20231128,093500,299724270,11740,11770,11770,11730,4205
20231128,093400,250280920,11780,11780,11780,11780,38
20231128,093300,249833280,11790,11790,11790,11770,665
20231128,093200,241998860,11790,11780,11790,11770,509
20231128,093100,236003660,11780,11780,11780,11780,113
20231128,093000,234672520,11760,11770,11770,11760,312
20231128,092900,231000640,11770,11760,11770,11760,220
20231128,092800,228413410,11760,11780,11780,11760,178
20231128,092700,226318710,11780,11770,11780,11760,131
20231128,092600,224777850,11770,11770,11770,11760,408
20231128,092500,219976370,11770,11770,11770,11770,249
20231128,092400,217045640,11770,11780,11780,11770,1280
20231128,092300,201972860,11780,11790,11790,11780,59
20231128,092200,201277830,11790,11800,11800,11790,933
20231128,092100,190276600,11800,11800,11800,11800,50
20231128,092000,189686600,11800,11800,11800,11800,303
20231128,091900,186111200,11790,11800,11800,11790,365
20231128,091800,181806900,11800,11810,11810,11800,4
20231128,091700,181759690,11810,11810,11810,11810,819
20231128,091600,172087300,11820,11840,11840,11820,285
20231128,091500,168718500,11840,11830,11840,11830,278
20231128,091400,165427760,11820,11820,11820,11820,162
20231128,091300,163512920,11820,11830,11840,11820,1218
20231128,091200,149106030,11840,11830,11840,11830,140
20231128,091100,147448730,11830,11820,11830,11820,198
20231128,091000,145108350,11820,11840,11840,11820,99
20231128,090900,143937440,11850,11860,11860,11850,110
20231128,090800,142633420,11860,11840,11860,11840,2442
20231128,090700,113688300,11840,11800,11840,11800,383
20231128,090600,109161400,11830,11860,11860,11790,1926
20231128,090500,86369160,11850,11840,11850,11840,14
20231128,090400,86203310,11880,11840,11880,11810,2300
20231128,090300,58971230,11800,11780,11830,11780,560
20231128,090200,52352470,11780,11810,11830,11780,2739
20231128,090100,20043200,11830,11830,11830,11820,458
20231128,090000,14625300,11840,11780,11840,11780,1240