KissMeData/084690/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,195200,237206141240,11290,11290,11290,11290,210773
20231128,195100,237206141240,11290,11290,11290,11290,0
20231128,195000,237206141240,11290,11290,11290,11290,0
20231128,194900,237206141240,11290,11290,11290,11290,0
20231128,194800,237206141240,11290,11290,11290,11290,0
20231128,194700,237206141240,11290,11290,11290,11290,0
20231128,194600,237206141240,11290,11290,11290,11290,0
20231128,194500,237206141240,11290,11290,11290,11290,0
20231128,194400,237206141240,11290,11290,11290,11290,0
20231128,194300,237206141240,11290,11290,11290,11290,0
20231128,194200,237206141240,11290,11290,11290,11290,0
20231128,194100,237206141240,11290,11290,11290,11290,0
20231128,194000,237206141240,11290,11290,11290,11290,0
20231128,193900,237206141240,11290,11290,11290,11290,0
20231128,193800,237206141240,11290,11290,11290,11290,0
20231128,193700,237206141240,11290,11290,11290,11290,0
20231128,193600,237206141240,11290,11290,11290,11290,0
20231128,193500,237206141240,11290,11290,11290,11290,0
20231128,193400,237206141240,11290,11290,11290,11290,0
20231128,193300,237206141240,11290,11290,11290,11290,0
20231128,193200,237206141240,11290,11290,11290,11290,0
20231128,193100,237206141240,11290,11290,11290,11290,0
20231128,193000,237206141240,11290,11290,11290,11290,0
20231128,192900,237206141240,11290,11290,11290,11290,0
20231128,192800,237206141240,11290,11290,11290,11290,0
20231128,192700,237206141240,11290,11290,11290,11290,0
20231128,192600,237206141240,11290,11290,11290,11290,0
20231128,192500,237206141240,11290,11290,11290,11290,0
20231128,192400,237206141240,11290,11290,11290,11290,0
20231128,192300,237206141240,11290,11290,11290,11290,0
20231128,192200,237206141240,11290,11290,11290,11290,210773
20231128,192100,237206141240,11290,11290,11290,11290,0
20231128,192000,237206141240,11290,11290,11290,11290,0
20231128,191900,237206141240,11290,11290,11290,11290,0
20231128,191800,237206141240,11290,11290,11290,11290,0
20231128,191700,237206141240,11290,11290,11290,11290,0
20231128,191600,237206141240,11290,11290,11290,11290,0
20231128,191500,237206141240,11290,11290,11290,11290,0
20231128,191400,237206141240,11290,11290,11290,11290,0
20231128,191300,237206141240,11290,11290,11290,11290,0
20231128,191200,237206141240,11290,11290,11290,11290,0
20231128,191100,237206141240,11290,11290,11290,11290,0
20231128,191000,237206141240,11290,11290,11290,11290,0
20231128,190900,237206141240,11290,11290,11290,11290,0
20231128,190800,237206141240,11290,11290,11290,11290,0
20231128,190700,237206141240,11290,11290,11290,11290,0
20231128,190600,237206141240,11290,11290,11290,11290,0
20231128,190500,237206141240,11290,11290,11290,11290,0
20231128,190400,237206141240,11290,11290,11290,11290,0
20231128,190300,237206141240,11290,11290,11290,11290,0
20231128,190200,237206141240,11290,11290,11290,11290,0
20231128,190100,237206141240,11290,11290,11290,11290,0
20231128,190000,237206141240,11290,11290,11290,11290,0
20231128,185900,237206141240,11290,11290,11290,11290,0
20231128,185800,237206141240,11290,11290,11290,11290,0
20231128,185700,237206141240,11290,11290,11290,11290,0
20231128,185600,237206141240,11290,11290,11290,11290,0
20231128,185500,237206141240,11290,11290,11290,11290,0
20231128,185400,237206141240,11290,11290,11290,11290,0
20231128,185300,237206141240,11290,11290,11290,11290,0
20231128,185200,237206141240,11290,11290,11290,11290,210773
20231128,185100,237206141240,11290,11290,11290,11290,0
20231128,185000,237206141240,11290,11290,11290,11290,0
20231128,184900,237206141240,11290,11290,11290,11290,0
20231128,184800,237206141240,11290,11290,11290,11290,0
20231128,184700,237206141240,11290,11290,11290,11290,0
20231128,184600,237206141240,11290,11290,11290,11290,0
20231128,184500,237206141240,11290,11290,11290,11290,0
20231128,184400,237206141240,11290,11290,11290,11290,0
20231128,184300,237206141240,11290,11290,11290,11290,0
20231128,184200,237206141240,11290,11290,11290,11290,0
20231128,184100,237206141240,11290,11290,11290,11290,0
20231128,184000,237206141240,11290,11290,11290,11290,0
20231128,183900,237206141240,11290,11290,11290,11290,0
20231128,183800,237206141240,11290,11290,11290,11290,0
20231128,183700,237206141240,11290,11290,11290,11290,0
20231128,183600,237206141240,11290,11290,11290,11290,0
20231128,183500,237206141240,11290,11290,11290,11290,0
20231128,183400,237206141240,11290,11290,11290,11290,0
20231128,183300,237206141240,11290,11290,11290,11290,0
20231128,183200,237206141240,11290,11290,11290,11290,0
20231128,183100,237206141240,11290,11290,11290,11290,0
20231128,183000,237206141240,11290,11290,11290,11290,0
20231128,182900,237206141240,11290,11290,11290,11290,0
20231128,182800,237206141240,11290,11290,11290,11290,0
20231128,182700,237206141240,11290,11290,11290,11290,0
20231128,182600,237206141240,11290,11290,11290,11290,0
20231128,182500,237206141240,11290,11290,11290,11290,0
20231128,182400,237206141240,11290,11290,11290,11290,0
20231128,182300,237206141240,11290,11290,11290,11290,0
20231128,182200,237206141240,11290,11290,11290,11290,210773
20231128,182100,237206141240,11290,11290,11290,11290,0
20231128,182000,237206141240,11290,11290,11290,11290,0
20231128,181900,237206141240,11290,11290,11290,11290,0
20231128,181800,237206141240,11290,11290,11290,11290,0
20231128,181700,237206141240,11290,11290,11290,11290,0
20231128,181600,237206141240,11290,11290,11290,11290,0
20231128,181500,237206141240,11290,11290,11290,11290,0
20231128,181400,237206141240,11290,11290,11290,11290,0
20231128,181300,237206141240,11290,11290,11290,11290,0
20231128,181200,237206141240,11290,11290,11290,11290,0
20231128,181100,237206141240,11290,11290,11290,11290,0
20231128,181000,237206141240,11290,11290,11290,11290,0
20231128,180900,237206141240,11290,11290,11290,11290,0
20231128,180800,237206141240,11290,11290,11290,11290,0
20231128,180700,237206141240,11290,11290,11290,11290,0
20231128,180600,237206141240,11290,11290,11290,11290,0
20231128,180500,237206141240,11290,11290,11290,11290,0
20231128,180400,237206141240,11290,11290,11290,11290,0
20231128,180300,237206141240,11290,11290,11290,11290,0
20231128,180200,237206141240,11290,11290,11290,11290,0
20231128,180100,237206141240,11290,11290,11290,11290,0
20231128,180000,237206141240,11290,11290,11290,11290,0
20231128,175900,237206141240,11290,11290,11290,11290,0
20231128,175800,237206141240,11290,11290,11290,11290,0
20231128,175700,237206141240,11290,11290,11290,11290,0
20231128,175600,237206141240,11290,11290,11290,11290,0
20231128,175500,237206141240,11290,11290,11290,11290,0
20231128,175400,237206141240,11290,11290,11290,11290,0
20231128,175300,237206141240,11290,11290,11290,11290,0
20231128,175200,237206141240,11290,11290,11290,11290,210773
20231128,175100,237206141240,11290,11290,11290,11290,0
20231128,175000,237206141240,11290,11290,11290,11290,0
20231128,174900,237206141240,11290,11290,11290,11290,0
20231128,174800,237206141240,11290,11290,11290,11290,0
20231128,174700,237206141240,11290,11290,11290,11290,0
20231128,174600,237206141240,11290,11290,11290,11290,0
20231128,174500,237206141240,11290,11290,11290,11290,0
20231128,174400,237206141240,11290,11290,11290,11290,0
20231128,174300,237206141240,11290,11290,11290,11290,0
20231128,174200,237206141240,11290,11290,11290,11290,0
20231128,174100,237206141240,11290,11290,11290,11290,0
20231128,174000,237206141240,11290,11290,11290,11290,0
20231128,173900,237206141240,11290,11290,11290,11290,0
20231128,173800,237206141240,11290,11290,11290,11290,0
20231128,173700,237206141240,11290,11290,11290,11290,0
20231128,173600,237206141240,11290,11290,11290,11290,0
20231128,173500,237206141240,11290,11290,11290,11290,0
20231128,173400,237206141240,11290,11290,11290,11290,0
20231128,173300,237206141240,11290,11290,11290,11290,0
20231128,173200,237206141240,11290,11290,11290,11290,0
20231128,173100,237206141240,11290,11290,11290,11290,0
20231128,173000,237206141240,11290,11290,11290,11290,0
20231128,172900,237206141240,11290,11290,11290,11290,0
20231128,172800,237206141240,11290,11290,11290,11290,0
20231128,172700,237206141240,11290,11290,11290,11290,0
20231128,172600,237206141240,11290,11290,11290,11290,0
20231128,172500,237206141240,11290,11290,11290,11290,0
20231128,172400,237206141240,11290,11290,11290,11290,0
20231128,172300,237206141240,11290,11290,11290,11290,0
20231128,172200,237206141240,11290,11290,11290,11290,210773
20231128,172100,237206141240,11290,11290,11290,11290,0
20231128,172000,237206141240,11290,11290,11290,11290,0
20231128,171900,237206141240,11290,11290,11290,11290,0
20231128,171800,237206141240,11290,11290,11290,11290,0
20231128,171700,237206141240,11290,11290,11290,11290,0
20231128,171600,237206141240,11290,11290,11290,11290,0
20231128,171500,237206141240,11290,11290,11290,11290,0
20231128,171400,237206141240,11290,11290,11290,11290,0
20231128,171300,237206141240,11290,11290,11290,11290,0
20231128,171200,237206141240,11290,11290,11290,11290,0
20231128,171100,237206141240,11290,11290,11290,11290,0
20231128,171000,237206141240,11290,11290,11290,11290,0
20231128,170900,237206141240,11290,11290,11290,11290,0
20231128,170800,237206141240,11290,11290,11290,11290,0
20231128,170700,237206141240,11290,11290,11290,11290,0
20231128,170600,237206141240,11290,11290,11290,11290,0
20231128,170500,237206141240,11290,11290,11290,11290,0
20231128,170400,237206141240,11290,11290,11290,11290,0
20231128,170300,237206141240,11290,11290,11290,11290,0
20231128,170200,237206141240,11290,11290,11290,11290,0
20231128,170100,237206141240,11290,11290,11290,11290,0
20231128,170000,237206141240,11290,11290,11290,11290,0
20231128,165900,237206141240,11290,11290,11290,11290,0
20231128,165800,237206141240,11290,11290,11290,11290,0
20231128,165700,237206141240,11290,11290,11290,11290,0
20231128,165600,237206141240,11290,11290,11290,11290,0
20231128,165500,237206141240,11290,11290,11290,11290,0
20231128,165400,237206141240,11290,11290,11290,11290,0
20231128,165300,237206141240,11290,11290,11290,11290,0
20231128,165200,237206141240,11290,11290,11290,11290,210773
20231128,165100,237206141240,11290,11290,11290,11290,0
20231128,165000,237206141240,11290,11290,11290,11290,0
20231128,164900,237206141240,11290,11290,11290,11290,0
20231128,164800,237206141240,11290,11290,11290,11290,0
20231128,164700,237206141240,11290,11290,11290,11290,0
20231128,164600,237206141240,11290,11290,11290,11290,0
20231128,164500,237206141240,11290,11290,11290,11290,0
20231128,164400,237206141240,11290,11290,11290,11290,0
20231128,164300,237206141240,11290,11290,11290,11290,0
20231128,164200,237206141240,11290,11290,11290,11290,0
20231128,164100,237206141240,11290,11290,11290,11290,0
20231128,164000,237206141240,11290,11290,11290,11290,0
20231128,163900,237206141240,11290,11290,11290,11290,0
20231128,163800,237206141240,11290,11290,11290,11290,0
20231128,163700,237206141240,11290,11290,11290,11290,0
20231128,163600,237206141240,11290,11290,11290,11290,0
20231128,163500,237206141240,11290,11290,11290,11290,0
20231128,163400,237206141240,11290,11290,11290,11290,0
20231128,163300,237206141240,11290,11290,11290,11290,0
20231128,163200,237206141240,11290,11290,11290,11290,0
20231128,163100,237206141240,11290,11290,11290,11290,0
20231128,163000,237206141240,11290,11290,11290,11290,0
20231128,162900,237206141240,11290,11290,11290,11290,0
20231128,162800,237206141240,11290,11290,11290,11290,0
20231128,162700,237206141240,11290,11290,11290,11290,0
20231128,162600,237206141240,11290,11290,11290,11290,0
20231128,162500,237206141240,11290,11290,11290,11290,0
20231128,162400,237206141240,11290,11290,11290,11290,0
20231128,162300,237206141240,11290,11290,11290,11290,0
20231128,162200,237206141240,11290,11290,11290,11290,210773
20231128,162100,237206141240,11290,11290,11290,11290,0
20231128,162000,237206141240,11290,11290,11290,11290,0
20231128,161900,237206141240,11290,11290,11290,11290,0
20231128,161800,237206141240,11290,11290,11290,11290,0
20231128,161700,237206141240,11290,11290,11290,11290,0
20231128,161600,237206141240,11290,11290,11290,11290,0
20231128,161500,237206141240,11290,11290,11290,11290,0
20231128,161400,237206141240,11290,11290,11290,11290,0
20231128,161300,237206141240,11290,11290,11290,11290,0
20231128,161200,237206141240,11290,11290,11290,11290,0
20231128,161100,237206141240,11290,11290,11290,11290,0
20231128,161000,237206141240,11290,11290,11290,11290,0
20231128,160900,237206141240,11290,11290,11290,11290,0
20231128,160800,237206141240,11290,11290,11290,11290,0
20231128,160700,237206141240,11290,11290,11290,11290,0
20231128,160600,237206141240,11290,11290,11290,11290,0
20231128,160500,237206141240,11290,11290,11290,11290,0
20231128,160400,237206141240,11290,11290,11290,11290,0
20231128,160300,237206141240,11290,11290,11290,11290,0
20231128,160200,237206141240,11290,11290,11290,11290,0
20231128,160100,237206141240,11290,11290,11290,11290,0
20231128,160000,237206141240,11290,11290,11290,11290,0
20231128,155900,237206141240,11290,11290,11290,11290,0
20231128,155800,237206141240,11290,11290,11290,11290,0
20231128,155700,237206141240,11290,11290,11290,11290,0
20231128,155600,237206141240,11290,11290,11290,11290,0
20231128,155500,237206141240,11290,11290,11290,11290,0
20231128,155400,237206141240,11290,11290,11290,11290,0
20231128,155300,237206141240,11290,11290,11290,11290,0
20231128,155200,237206141240,11290,11290,11290,11290,210773
20231128,155100,237206141240,11290,11290,11290,11290,0
20231128,155000,237206141240,11290,11290,11290,11290,0
20231128,154900,237206141240,11290,11290,11290,11290,0
20231128,154800,237206141240,11290,11290,11290,11290,0
20231128,154700,237206141240,11290,11290,11290,11290,0
20231128,154600,237206141240,11290,11290,11290,11290,0
20231128,154500,237206141240,11290,11290,11290,11290,0
20231128,154400,237206141240,11290,11290,11290,11290,0
20231128,154300,237206141240,11290,11290,11290,11290,0
20231128,154200,237206141240,11290,11290,11290,11290,0
20231128,154100,237206141240,11290,11290,11290,11290,0
20231128,154000,237206141240,11290,11290,11290,11290,0
20231128,153900,237206141240,11290,11290,11290,11290,0
20231128,153800,237206141240,11290,11290,11290,11290,0
20231128,153700,237206141240,11290,11290,11290,11290,0
20231128,153600,237206141240,11290,11290,11290,11290,0
20231128,153500,237206141240,11290,11290,11290,11290,0
20231128,153400,237206141240,11290,11290,11290,11290,0
20231128,153300,237206141240,11290,11290,11290,11290,0
20231128,153200,237206141240,11290,11290,11290,11290,0
20231128,153100,237206141240,11290,11290,11290,11290,0
20231128,153000,237206141240,11290,11290,11290,11290,210773
20231128,152900,234826514070,11300,11300,11300,11300,0
20231128,152800,234826514070,11300,11300,11300,11300,0
20231128,152700,234826514070,11300,11300,11300,11300,0
20231128,152600,234826514070,11300,11300,11300,11300,0
20231128,152500,234826514070,11300,11300,11300,11300,0
20231128,152400,234826514070,11300,11300,11300,11300,0
20231128,152300,234826514070,11300,11300,11300,11300,0
20231128,152200,234826514070,11300,11300,11300,11300,0
20231128,152100,234826514070,11300,11300,11300,11300,0
20231128,152000,234826514070,11300,11300,11300,11300,0
20231128,151900,234826514070,11300,11310,11380,11130,281390
20231128,151800,231652969110,11370,11720,11720,11100,1039719
20231128,151700,219587582530,11720,11720,11720,11720,1631
20231128,151600,219568467210,11720,11720,11720,11720,4002
20231128,151500,219521563770,11720,11720,11720,11720,479
20231128,151400,219515949890,11720,11720,11720,11720,192
20231128,151300,219513699650,11720,11720,11720,11720,1135
20231128,151200,219500397450,11720,11720,11720,11720,1442
20231128,151100,219483497210,11720,11720,11720,11720,1093
20231128,151000,219470687250,11720,11720,11720,11720,811
20231128,150900,219461182330,11720,11720,11720,11720,1449
20231128,150800,219444200050,11720,11720,11720,11720,879
20231128,150700,219433898170,11720,11720,11720,11720,680
20231128,150600,219425928570,11720,11720,11720,11720,842
20231128,150500,219416060330,11720,11720,11720,11720,591
20231128,150400,219409133810,11720,11720,11720,11720,1203
20231128,150300,219395034650,11720,11720,11720,11720,776
20231128,150200,219385939930,11720,11720,11720,11720,155
20231128,150100,219384123330,11720,11720,11720,11720,512
20231128,150000,219378122690,11720,11720,11720,11720,2823
20231128,145900,219345037130,11720,11720,11720,11720,2009
20231128,145800,219321491650,11720,11720,11720,11720,406
20231128,145700,219316733330,11720,11720,11720,11720,201
20231128,145600,219314377610,11720,11720,11720,11720,1963
20231128,145500,219291371250,11720,11720,11720,11720,2311
20231128,145400,219264286330,11720,11720,11720,11720,351
20231128,145300,219260172610,11720,11720,11720,11720,964
20231128,145200,219248874530,11720,11720,11720,11720,1560
20231128,145100,219230591330,11720,11720,11720,11720,3671
20231128,145000,219187567210,11720,11720,11720,11720,1147
20231128,144900,219174124370,11720,11720,11720,11720,1269
20231128,144800,219159251690,11720,11720,11720,11720,146
20231128,144700,219157540570,11720,11720,11720,11720,1058
20231128,144600,219145140810,11720,11720,11720,11720,1928
20231128,144500,219122544650,11720,11720,11720,11720,708
20231128,144400,219114246890,11720,11720,11720,11720,1277
20231128,144300,219099280450,11720,11720,11720,11720,1663
20231128,144200,219079790090,11720,11720,11720,11720,781
20231128,144100,219070636770,11720,11720,11720,11720,1972
20231128,144000,219047524930,11720,11720,11720,11720,2232
20231128,143900,219021365890,11720,11720,11720,11720,1799
20231128,143800,219000281610,11720,11720,11720,11720,1329
20231128,143700,218984705730,11720,11720,11720,11720,680
20231128,143600,218976736130,11720,11720,11720,11720,1775
20231128,143500,218955933130,11720,11720,11720,11720,1675
20231128,143400,218936302130,11720,11720,11720,11720,6575
20231128,143300,218859243130,11720,11720,11720,11720,10775
20231128,143200,218732960130,11720,11720,11720,11720,866
20231128,143100,218722810610,11720,11720,11720,11720,6015
20231128,143000,218652314810,11720,11720,11720,11720,2018
20231128,142900,218628663850,11720,11720,11720,11720,1294
20231128,142800,218613498170,11720,11720,11720,11720,6591
20231128,142700,218536251650,11720,11720,11720,11720,2263
20231128,142600,218509729290,11720,11720,11720,11720,3554
20231128,142500,218468076410,11720,11720,11720,11720,15810
20231128,142400,218282783210,11720,11720,11720,11720,4819
20231128,142300,218226304530,11720,11720,11720,11720,5045
20231128,142200,218167177130,11720,11720,11720,11720,5238
20231128,142100,218105787770,11720,11720,11720,11720,7283
20231128,142000,218020431010,11720,11720,11720,11720,11430
20231128,141900,217886471410,11720,11720,11720,11720,29525
20231128,141800,217540438410,11720,11720,11720,11720,48567
20231128,141700,216971233170,11720,11720,11720,11720,165053
20231128,141600,215036812010,11720,11580,11720,11560,674298
20231128,141500,207153649580,11570,11410,11590,11410,191554
20231128,141400,204947344560,11420,11440,11440,11410,15399
20231128,141300,204771372550,11430,11430,11440,11430,5704
20231128,141200,204706153750,11430,11420,11440,11410,15236
20231128,141100,204532041590,11420,11440,11440,11410,25637
20231128,141000,204239148060,11440,11450,11450,11430,24540
20231128,140900,203958422180,11440,11410,11440,11410,34150
20231128,140800,203568206640,11410,11400,11420,11390,32204
20231128,140700,203201007440,11390,11370,11420,11370,33628
20231128,140600,202817801160,11380,11340,11400,11330,59056
20231128,140500,202146284480,11330,11320,11350,11320,10938
20231128,140400,202022307540,11320,11290,11320,11290,9048
20231128,140300,201920001950,11290,11290,11300,11280,2852
20231128,140200,201887803290,11290,11270,11300,11260,5641
20231128,140100,201824176810,11280,11280,11290,11260,7802
20231128,140000,201736195760,11280,11280,11290,11260,9937
20231128,135900,201624161980,11270,11270,11290,11270,10049
20231128,135800,201510824380,11270,11280,11300,11260,12668
20231128,135700,201368057970,11280,11280,11290,11270,4494
20231128,135600,201317362930,11270,11270,11290,11270,3896
20231128,135500,201273426470,11280,11310,11310,11270,6056
20231128,135400,201205052070,11310,11320,11330,11310,5133
20231128,135300,201146968260,11320,11320,11330,11310,4340
20231128,135200,201097832230,11320,11300,11320,11290,2669
20231128,135100,201067643920,11300,11280,11300,11270,3514
20231128,135000,201027986050,11280,11290,11300,11260,6542
20231128,134900,200954197340,11290,11330,11330,11280,12252
20231128,134800,200815607060,11330,11340,11350,11330,14560
20231128,134700,200650486020,11340,11330,11360,11320,12396
20231128,134600,200509883430,11340,11350,11350,11290,12347
20231128,134500,200370016220,11350,11270,11370,11260,47512
20231128,134400,199831867280,11270,11270,11270,11250,4548
20231128,134300,199780656880,11270,11250,11270,11250,3723
20231128,134200,199738750250,11250,11250,11260,11240,11279
20231128,134100,199611899000,11240,11250,11270,11240,8163
20231128,134000,199520084630,11240,11250,11280,11240,6679
20231128,133900,199444937020,11250,11250,11270,11240,11365
20231128,133800,199317079220,11250,11250,11260,11230,19872
20231128,133700,199093670930,11260,11280,11290,11250,8046
20231128,133600,199003070960,11280,11260,11290,11260,9392
20231128,133500,198897253740,11260,11260,11260,11240,10408
20231128,133400,198780173820,11240,11290,11290,11240,34645
20231128,133300,198389908300,11290,11290,11300,11280,12685
20231128,133200,198246704870,11290,11320,11320,11290,16055
20231128,133100,198065262690,11320,11340,11350,11300,13176
20231128,133000,197916039090,11350,11360,11370,11330,7263
20231128,132900,197833640850,11360,11360,11370,11350,9380
20231128,132800,197727103850,11360,11360,11370,11350,12982
20231128,132700,197579568380,11350,11320,11360,11320,9607
20231128,132600,197470567070,11320,11340,11360,11320,18339
20231128,132500,197262560950,11340,11320,11350,11310,6949
20231128,132400,197183820410,11330,11280,11330,11280,19488
20231128,132300,196963767660,11280,11290,11290,11270,11489
20231128,132200,196834169000,11290,11290,11300,11280,8008
20231128,132100,196743813970,11290,11300,11310,11290,10242
20231128,132000,196628137780,11300,11310,11320,11300,9274
20231128,131900,196523291090,11310,11330,11330,11310,12300
20231128,131800,196384048910,11330,11340,11350,11330,13306
20231128,131700,196233238350,11340,11370,11380,11330,10389
20231128,131600,196115197980,11370,11290,11370,11290,32506
20231128,131500,195746548060,11290,11280,11290,11280,4703
20231128,131400,195693467580,11280,11300,11310,11280,5872
20231128,131300,195627142600,11300,11270,11300,11250,6023
20231128,131200,195559292590,11250,11280,11280,11250,16611
20231128,131100,195372202040,11280,11320,11330,11280,27551
20231128,131000,195060809970,11330,11340,11340,11330,13981
20231128,130900,194902375680,11340,11330,11350,11320,11689
20231128,130800,194769880470,11340,11340,11360,11330,11384
20231128,130700,194640742330,11330,11340,11350,11330,6817
20231128,130600,194563434350,11350,11330,11360,11330,8730
20231128,130500,194464417060,11330,11350,11350,11320,9574
20231128,130400,194355867140,11360,11350,11370,11350,9644
20231128,130300,194246309740,11350,11330,11360,11330,11474
20231128,130200,194116100090,11330,11320,11340,11310,5334
20231128,130100,194055695990,11320,11350,11350,11310,13037
20231128,130000,193907999790,11340,11350,11350,11330,4865
20231128,125900,193852828330,11340,11330,11350,11320,5906
20231128,125800,193785890700,11330,11310,11330,11310,4636
20231128,125700,193733425780,11320,11330,11330,11310,4170
20231128,125600,193686232940,11330,11360,11360,11310,13208
20231128,125500,193536487710,11340,11300,11360,11300,22679
20231128,125400,193279481210,11310,11300,11320,11290,8575
20231128,125300,193182574050,11300,11290,11320,11290,17160
20231128,125200,192988621120,11290,11260,11290,11250,6309
20231128,125100,192917531250,11250,11270,11270,11240,8099
20231128,125000,192826426380,11260,11260,11270,11230,11563
20231128,124900,192696360700,11260,11310,11320,11260,16821
20231128,124800,192506439010,11310,11290,11320,11280,30649
20231128,124700,192160107360,11290,11220,11290,11210,23214
20231128,124600,191899085740,11210,11180,11220,11180,20780
20231128,124500,191666336400,11190,11170,11220,11170,30519
20231128,124400,191324886890,11170,11170,11180,11160,10023
20231128,124300,191212907020,11170,11190,11190,11150,20079
20231128,124200,190988572250,11170,11220,11220,11140,43297
20231128,124100,190504565690,11220,11230,11230,11200,12562
20231128,124000,190363713990,11230,11160,11240,11160,28091
20231128,123900,190048912420,11170,11250,11250,11160,85302
20231128,123800,189093661100,11250,11280,11320,11250,29167
20231128,123700,188764687800,11270,11370,11380,11260,81633
20231128,123600,187840979920,11370,11360,11380,11360,6773
20231128,123500,187763959410,11370,11360,11370,11350,8880
20231128,123400,187663044460,11370,11390,11390,11360,9143
20231128,123300,187559052850,11390,11370,11390,11370,8086
20231128,123200,187467075180,11380,11380,11390,11380,4817
20231128,123100,187412254560,11380,11390,11390,11370,5882
20231128,123000,187345299860,11390,11380,11410,11380,4594
20231128,122900,187292956530,11380,11400,11410,11370,9452
20231128,122800,187185310890,11400,11350,11440,11340,21920
20231128,122700,186935462000,11350,11360,11370,11340,22049
20231128,122600,186685232110,11370,11370,11380,11360,8534
20231128,122500,186588236470,11370,11370,11380,11360,13912
20231128,122400,186430087080,11380,11390,11390,11370,5397
20231128,122300,186368679270,11390,11360,11410,11360,13130
20231128,122200,186219171630,11360,11410,11410,11360,17259
20231128,122100,186022875790,11410,11380,11410,11380,9517
20231128,122000,185914449860,11380,11380,11390,11370,26080
20231128,121900,185617678680,11390,11410,11420,11380,18472
20231128,121800,185407178000,11410,11430,11430,11410,1805
20231128,121700,185386560510,11430,11410,11430,11400,17242
20231128,121600,185189745230,11400,11400,11410,11390,11413
20231128,121500,185059650940,11400,11410,11430,11390,26357
20231128,121400,184759066020,11410,11440,11450,11410,12160
20231128,121300,184620091060,11440,11460,11460,11430,6441
20231128,121200,184546395050,11460,11480,11490,11460,9238
20231128,121100,184440451640,11480,11450,11480,11450,7651
20231128,121000,184352719080,11460,11420,11460,11420,8169
20231128,120900,184259263710,11430,11440,11440,11420,6219
20231128,120800,184188191640,11430,11430,11440,11420,4474
20231128,120700,184137068810,11420,11410,11430,11400,10407
20231128,120600,184018270930,11400,11400,11430,11380,29380
20231128,120500,183683411720,11400,11440,11440,11400,21556
20231128,120400,183437292980,11440,11430,11440,11410,17028
20231128,120300,183242873480,11420,11460,11460,11410,48919
20231128,120200,182683599480,11460,11480,11500,11450,30132
20231128,120100,182338268450,11470,11480,11510,11460,26948
20231128,120000,182029150770,11470,11530,11530,11460,20650
20231128,115900,181791908420,11530,11530,11540,11520,19404
20231128,115800,181568219270,11520,11530,11540,11500,32574
20231128,115700,181192847070,11520,11480,11540,11480,42680
20231128,115600,180701644420,11490,11460,11490,11460,21870
20231128,115500,180450623550,11460,11450,11460,11450,11817
20231128,115400,180315281460,11450,11450,11470,11440,16313
20231128,115300,180128481840,11440,11460,11500,11440,19279
20231128,115200,179907548700,11470,11480,11500,11430,50881
20231128,115100,179324501890,11490,11490,11510,11480,22129
20231128,115000,179070164570,11490,11510,11530,11480,10693
20231128,114900,178947220630,11530,11520,11530,11460,62663
20231128,114800,178227517980,11520,11540,11560,11510,34114
20231128,114700,177834256010,11540,11540,11590,11520,50668
20231128,114600,177248766550,11540,11480,11610,11480,72782
20231128,114500,176408831910,11480,11520,11530,11460,49607
20231128,114400,175838926220,11520,11530,11550,11460,147359
20231128,114300,174144049670,11530,11640,11640,11520,173529
20231128,114200,172128979030,11610,11610,11610,11610,0
20231128,114100,172128979030,11610,11430,11610,11410,264503
20231128,114000,169082396200,11430,11390,11430,11380,39093
20231128,113900,168636480100,11380,11330,11390,11330,64345
20231128,113800,167905542310,11340,11410,11410,11310,89391
20231128,113700,166890106400,11400,11380,11470,11380,147886
20231128,113600,165199066950,11390,11290,11470,11280,224912
20231128,113500,162638640970,11290,11260,11300,11240,72721
20231128,113400,161818369960,11240,11260,11270,11240,18493
20231128,113300,161610185740,11250,11280,11280,11230,18737
20231128,113200,161399316060,11280,11200,11280,11190,56442
20231128,113100,160765523550,11200,11200,11220,11190,17771
20231128,113000,160566446450,11210,11210,11230,11190,41276
20231128,112900,160103849490,11210,11230,11250,11190,32212
20231128,112800,159742527820,11230,11270,11270,11210,50503
20231128,112700,159174839610,11260,11240,11280,11230,56060
20231128,112600,158543665170,11240,11270,11280,11220,58272
20231128,112500,157888271820,11270,11180,11280,11170,71977
20231128,112400,157080222440,11190,11230,11230,11170,41956
20231128,112300,156610441500,11230,11250,11270,11200,98580
20231128,112200,155501947920,11250,11240,11250,11180,120830
20231128,112100,154147731940,11240,11140,11240,11130,121556
20231128,112000,152786673280,11140,11100,11140,11100,7394
20231128,111900,152704478290,11100,11100,11120,11100,5653
20231128,111800,152641707310,11110,11110,11110,11090,8968
20231128,111700,152542142890,11110,11110,11120,11100,5157
20231128,111600,152484839870,11120,11110,11120,11090,19628
20231128,111500,152266867320,11120,11130,11140,11100,10629
20231128,111400,152148647420,11130,11090,11160,11070,29858
20231128,111300,151816397780,11100,11110,11130,11050,40772
20231128,111200,151364045950,11110,11120,11180,11100,47595
20231128,111100,150833579480,11120,11150,11160,11070,31611
20231128,111000,150482152860,11150,11160,11190,11140,57723
20231128,110900,149837508780,11160,11040,11180,11040,161302
20231128,110800,148046454760,11030,11010,11040,11010,13556
20231128,110700,147897049400,11010,11000,11020,11000,20257
20231128,110600,147674037780,11010,11020,11020,11000,11121
20231128,110500,147551609840,11010,11040,11060,11010,15352
20231128,110400,147382251890,11030,11040,11050,11030,3022
20231128,110300,147348891470,11040,11020,11060,11020,8459
20231128,110200,147255539170,11020,11050,11060,11020,22493
20231128,110100,147007008700,11050,11070,11080,11050,12039
20231128,110000,146873786640,11070,11090,11110,11060,21507
20231128,105900,146635322930,11100,11040,11100,11040,30996
20231128,105800,146292075230,11050,11020,11090,11020,37761
20231128,105700,145874638300,11030,11020,11030,11000,7887
20231128,105600,145787684150,11020,10990,11020,10980,14939
20231128,105500,145623392250,10990,10990,11000,10980,4890
20231128,105400,145569663960,10980,10950,11010,10950,11377
20231128,105300,145444780630,10950,10990,11000,10950,21850
20231128,105200,145204892820,10990,11000,11010,10990,4876
20231128,105100,145151260700,11000,11020,11030,10990,18428
20231128,105000,144948397240,11020,11010,11050,11010,11854
20231128,104900,144817627680,11020,11010,11020,10990,10794
20231128,104800,144698863810,11020,10980,11020,10970,14847
20231128,104700,144535620340,10980,10980,11000,10970,9268
20231128,104600,144433855570,10980,10980,11000,10970,6794
20231128,104500,144359224330,10960,10980,10980,10950,13665
20231128,104400,144209425210,10980,10950,11000,10940,12745
20231128,104300,144069771160,10950,10960,10970,10940,17274
20231128,104200,143880668450,10960,11000,11000,10950,28677
20231128,104100,143566063930,11010,11030,11040,10990,20753
20231128,104000,143337577800,11030,11000,11050,10990,22656
20231128,103900,143087805290,11000,10970,11010,10960,17671
20231128,103800,142893530060,10960,10950,10980,10910,31057
20231128,103700,142553876020,10940,10990,11010,10930,46097
20231128,103600,142048125330,10990,11010,11020,10980,78519
20231128,103500,141184757620,11010,11070,11080,11010,47131
20231128,103400,140664811140,11070,11110,11110,11070,11827
20231128,103300,140533685930,11110,11100,11120,11100,18757
20231128,103200,140325266010,11100,11080,11100,11060,15605
20231128,103100,140152273990,11080,11090,11090,11040,49237
20231128,103000,139607886590,11080,11110,11120,11080,54051
20231128,102900,139007865270,11120,11120,11130,11110,12363
20231128,102800,138870381430,11130,11130,11140,11120,8541
20231128,102700,138775355660,11130,11160,11160,11130,11242
20231128,102600,138650176240,11160,11160,11160,11140,10469
20231128,102500,138533415960,11160,11120,11160,11120,13443
20231128,102400,138383626860,11120,11120,11140,11110,29394
20231128,102300,138056833210,11120,11120,11140,11110,25581
20231128,102200,137772378460,11130,11190,11200,11120,68981
20231128,102100,137003226400,11190,11170,11200,11170,18208
20231128,102000,136799637610,11180,11260,11260,11170,41297
20231128,101900,136336773610,11250,11180,11260,11170,54962
20231128,101800,135720184180,11170,11140,11180,11140,14739
20231128,101700,135555712580,11150,11140,11150,11130,12731
20231128,101600,135413917140,11130,11190,11200,11130,11791
20231128,101500,135282193150,11190,11140,11200,11140,20500
20231128,101400,135053132930,11130,11120,11140,11100,14709
20231128,101300,134889515320,11110,11110,11140,11100,20941
20231128,101200,134656769160,11110,11150,11150,11110,39398
20231128,101100,134218365120,11130,11160,11170,11130,36784
20231128,101000,133808368860,11160,11190,11220,11160,36434
20231128,100900,133400640850,11180,11230,11230,11170,51486
20231128,100800,132823963100,11230,11230,11250,11180,33800
20231128,100700,132444456610,11230,11120,11270,11110,110971
20231128,100600,131199927230,11120,11160,11160,11110,12848
20231128,100500,131056802010,11150,11160,11170,11140,15576
20231128,100400,130883101120,11160,11120,11170,11120,16995
20231128,100300,130693601710,11120,11070,11130,11070,16947
20231128,100200,130505533310,11070,11120,11150,11070,35350
20231128,100100,130112636950,11110,11190,11200,11100,36667
20231128,100000,129703793620,11180,11210,11230,11150,53537
20231128,095900,129104407220,11210,11140,11240,11120,98228
20231128,095800,128004891180,11130,11100,11140,11070,33276
20231128,095700,127635339070,11100,11080,11120,11060,19241
20231128,095600,127421954800,11090,11070,11090,11020,53942
20231128,095500,126825645210,11050,11070,11130,11030,60385
20231128,095400,126157060630,11080,11140,11150,11000,176236
20231128,095300,124204080640,11130,11120,11150,11110,26012
20231128,095200,123914414500,11110,11150,11150,11100,37525
20231128,095100,123497149020,11150,11120,11160,11100,45002
20231128,095000,122996570270,11130,11170,11180,11110,41126
20231128,094900,122538239090,11160,11130,11170,11100,46042
20231128,094800,122025960410,11120,11160,11190,11100,88845
20231128,094700,121037739660,11170,11190,11280,11120,106309
20231128,094600,119849907670,11190,11300,11300,11180,86387
20231128,094500,118880632900,11300,11180,11340,11150,145789
20231128,094400,117239790720,11160,11310,11340,11160,198363
20231128,094300,115014371540,11300,11320,11360,11220,175766
20231128,094200,113029596910,11320,11240,11380,11220,260265
20231128,094100,110087105320,11240,11240,11360,11150,441600
20231128,094000,105122712910,11240,10970,11270,10960,435704
20231128,093900,100278923860,10970,10960,10970,10930,40056
20231128,093800,99840301450,10950,10930,10980,10930,57614
20231128,093700,99208935490,10930,10990,11030,10910,147539
20231128,093600,97588743180,11000,10780,11000,10760,181972
20231128,093500,95601830560,10780,10760,10780,10710,52548
20231128,093400,95037332480,10750,10730,10770,10730,28440
20231128,093300,94731492440,10730,10740,10770,10710,33005
20231128,093200,94377118320,10740,10760,10770,10720,42568
20231128,093100,93919973680,10760,10840,10850,10760,47754
20231128,093000,93404309230,10840,10860,10870,10800,49055
20231128,092900,92872549390,10870,10830,10900,10820,132134
20231128,092800,91437207180,10830,10740,10830,10730,54851
20231128,092700,90845349410,10740,10740,10790,10710,54188
20231128,092600,90262567840,10740,10790,10820,10680,126971
20231128,092500,88896540380,10780,10700,10800,10680,149490
20231128,092400,87289786780,10710,10630,10720,10620,123531
20231128,092300,85971659820,10620,10720,10740,10560,275675
20231128,092200,83043743270,10710,10770,10770,10700,107261
20231128,092100,81894207530,10770,10830,10840,10710,100096
20231128,092000,80813926130,10840,10730,10870,10710,148633
20231128,091900,79206988030,10730,10830,10840,10720,190462
20231128,091800,77155520780,10830,10990,11000,10810,170612
20231128,091700,75292776030,10980,11050,11050,10980,112179
20231128,091600,74059129800,11050,10990,11050,10970,121257
20231128,091500,72723874510,10990,10970,11010,10960,80456
20231128,091400,71840421230,10970,10980,11030,10960,134457
20231128,091300,70361526300,10980,10990,11000,10950,100063
20231128,091200,69262903920,10990,10920,11040,10910,177850
20231128,091100,67308917750,10920,11090,11090,10900,201132
20231128,091000,65097471830,11080,11060,11090,11040,134866
20231128,090900,63605129750,11070,11180,11200,11000,289793
20231128,090800,60396723000,11160,11330,11350,11110,323848
20231128,090700,56777808480,11320,11150,11420,11110,281668
20231128,090600,53605361330,11210,11080,11500,11050,663986
20231128,090500,46125098310,11070,10980,11140,10930,629417
20231128,090400,39176998480,10980,10790,11000,10750,936910
20231128,090300,28980508230,10790,10670,10790,10550,794979
20231128,090200,20492283280,10690,10560,10790,10500,1932427
20231128,090100,0,9020,9020,9020,9020,0
20231128,090000,0,9020,9020,9020,9020,0