KissMeData/089890/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,195500,2604528350,11200,11200,11200,11200,3517
20231128,195400,2604528350,11200,11200,11200,11200,0
20231128,195300,2604528350,11200,11200,11200,11200,0
20231128,195200,2604528350,11200,11200,11200,11200,0
20231128,195100,2604528350,11200,11200,11200,11200,0
20231128,195000,2604528350,11200,11200,11200,11200,0
20231128,194900,2604528350,11200,11200,11200,11200,0
20231128,194800,2604528350,11200,11200,11200,11200,0
20231128,194700,2604528350,11200,11200,11200,11200,0
20231128,194600,2604528350,11200,11200,11200,11200,0
20231128,194500,2604528350,11200,11200,11200,11200,0
20231128,194400,2604528350,11200,11200,11200,11200,0
20231128,194300,2604528350,11200,11200,11200,11200,0
20231128,194200,2604528350,11200,11200,11200,11200,0
20231128,194100,2604528350,11200,11200,11200,11200,0
20231128,194000,2604528350,11200,11200,11200,11200,0
20231128,193900,2604528350,11200,11200,11200,11200,0
20231128,193800,2604528350,11200,11200,11200,11200,0
20231128,193700,2604528350,11200,11200,11200,11200,0
20231128,193600,2604528350,11200,11200,11200,11200,0
20231128,193500,2604528350,11200,11200,11200,11200,0
20231128,193400,2604528350,11200,11200,11200,11200,0
20231128,193300,2604528350,11200,11200,11200,11200,0
20231128,193200,2604528350,11200,11200,11200,11200,0
20231128,193100,2604528350,11200,11200,11200,11200,0
20231128,193000,2604528350,11200,11200,11200,11200,0
20231128,192900,2604528350,11200,11200,11200,11200,0
20231128,192800,2604528350,11200,11200,11200,11200,0
20231128,192700,2604528350,11200,11200,11200,11200,0
20231128,192600,2604528350,11200,11200,11200,11200,0
20231128,192500,2604528350,11200,11200,11200,11200,3517
20231128,192400,2604528350,11200,11200,11200,11200,0
20231128,192300,2604528350,11200,11200,11200,11200,0
20231128,192200,2604528350,11200,11200,11200,11200,0
20231128,192100,2604528350,11200,11200,11200,11200,0
20231128,192000,2604528350,11200,11200,11200,11200,0
20231128,191900,2604528350,11200,11200,11200,11200,0
20231128,191800,2604528350,11200,11200,11200,11200,0
20231128,191700,2604528350,11200,11200,11200,11200,0
20231128,191600,2604528350,11200,11200,11200,11200,0
20231128,191500,2604528350,11200,11200,11200,11200,0
20231128,191400,2604528350,11200,11200,11200,11200,0
20231128,191300,2604528350,11200,11200,11200,11200,0
20231128,191200,2604528350,11200,11200,11200,11200,0
20231128,191100,2604528350,11200,11200,11200,11200,0
20231128,191000,2604528350,11200,11200,11200,11200,0
20231128,190900,2604528350,11200,11200,11200,11200,0
20231128,190800,2604528350,11200,11200,11200,11200,0
20231128,190700,2604528350,11200,11200,11200,11200,0
20231128,190600,2604528350,11200,11200,11200,11200,0
20231128,190500,2604528350,11200,11200,11200,11200,0
20231128,190400,2604528350,11200,11200,11200,11200,0
20231128,190300,2604528350,11200,11200,11200,11200,0
20231128,190200,2604528350,11200,11200,11200,11200,0
20231128,190100,2604528350,11200,11200,11200,11200,0
20231128,190000,2604528350,11200,11200,11200,11200,0
20231128,185900,2604528350,11200,11200,11200,11200,0
20231128,185800,2604528350,11200,11200,11200,11200,0
20231128,185700,2604528350,11200,11200,11200,11200,0
20231128,185600,2604528350,11200,11200,11200,11200,0
20231128,185500,2604528350,11200,11200,11200,11200,3517
20231128,185400,2604528350,11200,11200,11200,11200,0
20231128,185300,2604528350,11200,11200,11200,11200,0
20231128,185200,2604528350,11200,11200,11200,11200,0
20231128,185100,2604528350,11200,11200,11200,11200,0
20231128,185000,2604528350,11200,11200,11200,11200,0
20231128,184900,2604528350,11200,11200,11200,11200,0
20231128,184800,2604528350,11200,11200,11200,11200,0
20231128,184700,2604528350,11200,11200,11200,11200,0
20231128,184600,2604528350,11200,11200,11200,11200,0
20231128,184500,2604528350,11200,11200,11200,11200,0
20231128,184400,2604528350,11200,11200,11200,11200,0
20231128,184300,2604528350,11200,11200,11200,11200,0
20231128,184200,2604528350,11200,11200,11200,11200,0
20231128,184100,2604528350,11200,11200,11200,11200,0
20231128,184000,2604528350,11200,11200,11200,11200,0
20231128,183900,2604528350,11200,11200,11200,11200,0
20231128,183800,2604528350,11200,11200,11200,11200,0
20231128,183700,2604528350,11200,11200,11200,11200,0
20231128,183600,2604528350,11200,11200,11200,11200,0
20231128,183500,2604528350,11200,11200,11200,11200,0
20231128,183400,2604528350,11200,11200,11200,11200,0
20231128,183300,2604528350,11200,11200,11200,11200,0
20231128,183200,2604528350,11200,11200,11200,11200,0
20231128,183100,2604528350,11200,11200,11200,11200,0
20231128,183000,2604528350,11200,11200,11200,11200,0
20231128,182900,2604528350,11200,11200,11200,11200,0
20231128,182800,2604528350,11200,11200,11200,11200,0
20231128,182700,2604528350,11200,11200,11200,11200,0
20231128,182600,2604528350,11200,11200,11200,11200,0
20231128,182500,2604528350,11200,11200,11200,11200,3517
20231128,182400,2604528350,11200,11200,11200,11200,0
20231128,182300,2604528350,11200,11200,11200,11200,0
20231128,182200,2604528350,11200,11200,11200,11200,0
20231128,182100,2604528350,11200,11200,11200,11200,0
20231128,182000,2604528350,11200,11200,11200,11200,0
20231128,181900,2604528350,11200,11200,11200,11200,0
20231128,181800,2604528350,11200,11200,11200,11200,0
20231128,181700,2604528350,11200,11200,11200,11200,0
20231128,181600,2604528350,11200,11200,11200,11200,0
20231128,181500,2604528350,11200,11200,11200,11200,0
20231128,181400,2604528350,11200,11200,11200,11200,0
20231128,181300,2604528350,11200,11200,11200,11200,0
20231128,181200,2604528350,11200,11200,11200,11200,0
20231128,181100,2604528350,11200,11200,11200,11200,0
20231128,181000,2604528350,11200,11200,11200,11200,0
20231128,180900,2604528350,11200,11200,11200,11200,0
20231128,180800,2604528350,11200,11200,11200,11200,0
20231128,180700,2604528350,11200,11200,11200,11200,0
20231128,180600,2604528350,11200,11200,11200,11200,0
20231128,180500,2604528350,11200,11200,11200,11200,0
20231128,180400,2604528350,11200,11200,11200,11200,0
20231128,180300,2604528350,11200,11200,11200,11200,0
20231128,180200,2604528350,11200,11200,11200,11200,0
20231128,180100,2604528350,11200,11200,11200,11200,0
20231128,180000,2604528350,11200,11200,11200,11200,0
20231128,175900,2604528350,11200,11200,11200,11200,0
20231128,175800,2604528350,11200,11200,11200,11200,0
20231128,175700,2604528350,11200,11200,11200,11200,0
20231128,175600,2604528350,11200,11200,11200,11200,0
20231128,175500,2604528350,11200,11200,11200,11200,3517
20231128,175400,2604528350,11200,11200,11200,11200,0
20231128,175300,2604528350,11200,11200,11200,11200,0
20231128,175200,2604528350,11200,11200,11200,11200,0
20231128,175100,2604528350,11200,11200,11200,11200,0
20231128,175000,2604528350,11200,11200,11200,11200,0
20231128,174900,2604528350,11200,11200,11200,11200,0
20231128,174800,2604528350,11200,11200,11200,11200,0
20231128,174700,2604528350,11200,11200,11200,11200,0
20231128,174600,2604528350,11200,11200,11200,11200,0
20231128,174500,2604528350,11200,11200,11200,11200,0
20231128,174400,2604528350,11200,11200,11200,11200,0
20231128,174300,2604528350,11200,11200,11200,11200,0
20231128,174200,2604528350,11200,11200,11200,11200,0
20231128,174100,2604528350,11200,11200,11200,11200,0
20231128,174000,2604528350,11200,11200,11200,11200,0
20231128,173900,2604528350,11200,11200,11200,11200,0
20231128,173800,2604528350,11200,11200,11200,11200,0
20231128,173700,2604528350,11200,11200,11200,11200,0
20231128,173600,2604528350,11200,11200,11200,11200,0
20231128,173500,2604528350,11200,11200,11200,11200,0
20231128,173400,2604528350,11200,11200,11200,11200,0
20231128,173300,2604528350,11200,11200,11200,11200,0
20231128,173200,2604528350,11200,11200,11200,11200,0
20231128,173100,2604528350,11200,11200,11200,11200,0
20231128,173000,2604528350,11200,11200,11200,11200,0
20231128,172900,2604528350,11200,11200,11200,11200,0
20231128,172800,2604528350,11200,11200,11200,11200,0
20231128,172700,2604528350,11200,11200,11200,11200,0
20231128,172600,2604528350,11200,11200,11200,11200,0
20231128,172500,2604528350,11200,11200,11200,11200,3517
20231128,172400,2604528350,11200,11200,11200,11200,0
20231128,172300,2604528350,11200,11200,11200,11200,0
20231128,172200,2604528350,11200,11200,11200,11200,0
20231128,172100,2604528350,11200,11200,11200,11200,0
20231128,172000,2604528350,11200,11200,11200,11200,0
20231128,171900,2604528350,11200,11200,11200,11200,0
20231128,171800,2604528350,11200,11200,11200,11200,0
20231128,171700,2604528350,11200,11200,11200,11200,0
20231128,171600,2604528350,11200,11200,11200,11200,0
20231128,171500,2604528350,11200,11200,11200,11200,0
20231128,171400,2604528350,11200,11200,11200,11200,0
20231128,171300,2604528350,11200,11200,11200,11200,0
20231128,171200,2604528350,11200,11200,11200,11200,0
20231128,171100,2604528350,11200,11200,11200,11200,0
20231128,171000,2604528350,11200,11200,11200,11200,0
20231128,170900,2604528350,11200,11200,11200,11200,0
20231128,170800,2604528350,11200,11200,11200,11200,0
20231128,170700,2604528350,11200,11200,11200,11200,0
20231128,170600,2604528350,11200,11200,11200,11200,0
20231128,170500,2604528350,11200,11200,11200,11200,0
20231128,170400,2604528350,11200,11200,11200,11200,0
20231128,170300,2604528350,11200,11200,11200,11200,0
20231128,170200,2604528350,11200,11200,11200,11200,0
20231128,170100,2604528350,11200,11200,11200,11200,0
20231128,170000,2604528350,11200,11200,11200,11200,0
20231128,165900,2604528350,11200,11200,11200,11200,0
20231128,165800,2604528350,11200,11200,11200,11200,0
20231128,165700,2604528350,11200,11200,11200,11200,0
20231128,165600,2604528350,11200,11200,11200,11200,0
20231128,165500,2604528350,11200,11200,11200,11200,3517
20231128,165400,2604528350,11200,11200,11200,11200,0
20231128,165300,2604528350,11200,11200,11200,11200,0
20231128,165200,2604528350,11200,11200,11200,11200,0
20231128,165100,2604528350,11200,11200,11200,11200,0
20231128,165000,2604528350,11200,11200,11200,11200,0
20231128,164900,2604528350,11200,11200,11200,11200,0
20231128,164800,2604528350,11200,11200,11200,11200,0
20231128,164700,2604528350,11200,11200,11200,11200,0
20231128,164600,2604528350,11200,11200,11200,11200,0
20231128,164500,2604528350,11200,11200,11200,11200,0
20231128,164400,2604528350,11200,11200,11200,11200,0
20231128,164300,2604528350,11200,11200,11200,11200,0
20231128,164200,2604528350,11200,11200,11200,11200,0
20231128,164100,2604528350,11200,11200,11200,11200,0
20231128,164000,2604528350,11200,11200,11200,11200,0
20231128,163900,2604528350,11200,11200,11200,11200,0
20231128,163800,2604528350,11200,11200,11200,11200,0
20231128,163700,2604528350,11200,11200,11200,11200,0
20231128,163600,2604528350,11200,11200,11200,11200,0
20231128,163500,2604528350,11200,11200,11200,11200,0
20231128,163400,2604528350,11200,11200,11200,11200,0
20231128,163300,2604528350,11200,11200,11200,11200,0
20231128,163200,2604528350,11200,11200,11200,11200,0
20231128,163100,2604528350,11200,11200,11200,11200,0
20231128,163000,2604528350,11200,11200,11200,11200,0
20231128,162900,2604528350,11200,11200,11200,11200,0
20231128,162800,2604528350,11200,11200,11200,11200,0
20231128,162700,2604528350,11200,11200,11200,11200,0
20231128,162600,2604528350,11200,11200,11200,11200,0
20231128,162500,2604528350,11200,11200,11200,11200,3517
20231128,162400,2604528350,11200,11200,11200,11200,0
20231128,162300,2604528350,11200,11200,11200,11200,0
20231128,162200,2604528350,11200,11200,11200,11200,0
20231128,162100,2604528350,11200,11200,11200,11200,0
20231128,162000,2604528350,11200,11200,11200,11200,0
20231128,161900,2604528350,11200,11200,11200,11200,0
20231128,161800,2604528350,11200,11200,11200,11200,0
20231128,161700,2604528350,11200,11200,11200,11200,0
20231128,161600,2604528350,11200,11200,11200,11200,0
20231128,161500,2604528350,11200,11200,11200,11200,0
20231128,161400,2604528350,11200,11200,11200,11200,0
20231128,161300,2604528350,11200,11200,11200,11200,0
20231128,161200,2604528350,11200,11200,11200,11200,0
20231128,161100,2604528350,11200,11200,11200,11200,0
20231128,161000,2604528350,11200,11200,11200,11200,0
20231128,160900,2604528350,11200,11200,11200,11200,0
20231128,160800,2604528350,11200,11200,11200,11200,0
20231128,160700,2604528350,11200,11200,11200,11200,0
20231128,160600,2604528350,11200,11200,11200,11200,0
20231128,160500,2604528350,11200,11200,11200,11200,0
20231128,160400,2604528350,11200,11200,11200,11200,0
20231128,160300,2604528350,11200,11200,11200,11200,0
20231128,160200,2604528350,11200,11200,11200,11200,0
20231128,160100,2604528350,11200,11200,11200,11200,0
20231128,160000,2604528350,11200,11200,11200,11200,0
20231128,155900,2604528350,11200,11200,11200,11200,0
20231128,155800,2604528350,11200,11200,11200,11200,0
20231128,155700,2604528350,11200,11200,11200,11200,0
20231128,155600,2604528350,11200,11200,11200,11200,0
20231128,155500,2604528350,11200,11200,11200,11200,3517
20231128,155400,2604528350,11200,11200,11200,11200,0
20231128,155300,2604528350,11200,11200,11200,11200,0
20231128,155200,2604528350,11200,11200,11200,11200,0
20231128,155100,2604528350,11200,11200,11200,11200,0
20231128,155000,2604528350,11200,11200,11200,11200,0
20231128,154900,2604528350,11200,11200,11200,11200,0
20231128,154800,2604528350,11200,11200,11200,11200,0
20231128,154700,2604528350,11200,11200,11200,11200,0
20231128,154600,2604528350,11200,11200,11200,11200,0
20231128,154500,2604528350,11200,11200,11200,11200,0
20231128,154400,2604528350,11200,11200,11200,11200,0
20231128,154300,2604528350,11200,11200,11200,11200,0
20231128,154200,2604528350,11200,11200,11200,11200,0
20231128,154100,2604528350,11200,11200,11200,11200,0
20231128,154000,2604528350,11200,11200,11200,11200,0
20231128,153900,2604528350,11200,11200,11200,11200,0
20231128,153800,2604528350,11200,11200,11200,11200,0
20231128,153700,2604528350,11200,11200,11200,11200,0
20231128,153600,2604528350,11200,11200,11200,11200,0
20231128,153500,2604528350,11200,11200,11200,11200,0
20231128,153400,2604528350,11200,11200,11200,11200,0
20231128,153300,2604528350,11200,11200,11200,11200,0
20231128,153200,2604528350,11200,11200,11200,11200,0
20231128,153100,2604528350,11200,11200,11200,11200,0
20231128,153000,2604528350,11200,11200,11200,11200,3517
20231128,152900,2565137950,11170,11170,11170,11170,0
20231128,152800,2565137950,11170,11170,11170,11170,0
20231128,152700,2565137950,11170,11170,11170,11170,0
20231128,152600,2565137950,11170,11170,11170,11170,0
20231128,152500,2565137950,11170,11170,11170,11170,0
20231128,152400,2565137950,11170,11170,11170,11170,0
20231128,152300,2565137950,11170,11170,11170,11170,0
20231128,152200,2565137950,11170,11170,11170,11170,0
20231128,152100,2565137950,11170,11170,11170,11170,0
20231128,152000,2565137950,11170,11170,11170,11170,0
20231128,151900,2565137950,11170,11170,11170,11160,774
20231128,151800,2556492600,11170,11170,11180,11170,243
20231128,151700,2553778120,11180,11180,11180,11180,302
20231128,151600,2550401760,11180,11180,11200,11180,488
20231128,151500,2544941240,11180,11180,11190,11180,592
20231128,151400,2538318970,11190,11210,11210,11190,286
20231128,151300,2535116330,11200,11210,11210,11200,59
20231128,151200,2534455250,11210,11210,11210,11210,64
20231128,151100,2533737810,11200,11220,11220,11200,318
20231128,151000,2530172800,11220,11200,11220,11190,799
20231128,150900,2521218320,11200,11220,11220,11190,186
20231128,150800,2519135410,11220,11230,11240,11170,412
20231128,150700,2514513820,11230,11190,11250,11190,5116
20231128,150600,2457046200,11200,11200,11200,11160,180
20231128,150500,2455033890,11200,11160,11200,11160,2548
20231128,150400,2426556660,11140,11150,11160,11140,1983
20231128,150300,2404462150,11160,11160,11160,11160,112
20231128,150200,2403212230,11190,11200,11200,11150,1712
20231128,150100,2384045020,11200,11220,11230,11200,1400
20231128,150000,2368351570,11220,11240,11240,11210,844
20231128,145900,2358885460,11250,11220,11250,11210,2368
20231128,145800,2332262230,11230,11240,11240,11200,386
20231128,145700,2327931740,11250,11190,11250,11140,11252
20231128,145600,2201881370,11190,11190,11190,11150,2982
20231128,145500,2168515610,11190,11170,11190,11170,1683
20231128,145400,2149700040,11170,11160,11170,11160,1258
20231128,145300,2135649090,11170,11150,11170,11140,838
20231128,145200,2126289190,11160,11120,11160,11120,1791
20231128,145100,2106325930,11120,11120,11120,11110,144
20231128,145000,2104724750,11100,11080,11100,11080,112
20231128,144900,2103481570,11080,11080,11100,11070,46
20231128,144800,2102971680,11070,11080,11080,11070,281
20231128,144700,2099859180,11090,11070,11090,11070,309
20231128,144600,2096436380,11070,11090,11090,11070,156
20231128,144500,2094707020,11100,11070,11100,11070,213
20231128,144400,2092348990,11070,11070,11070,11070,888
20231128,144300,2082518830,11070,11110,11110,11070,1042
20231128,144200,2070968330,11120,11120,11150,11120,347
20231128,144100,2067108420,11130,11140,11140,11130,753
20231128,144000,2058723210,11150,11150,11150,11150,331
20231128,143900,2055032560,11160,11160,11160,11160,11
20231128,143800,2054909800,11160,11160,11170,11160,772
20231128,143700,2046288550,11150,11180,11180,11150,480
20231128,143600,2040926550,11170,11140,11170,11140,767
20231128,143500,2032365780,11140,11140,11140,11140,20
20231128,143400,2032142980,11150,11110,11150,11110,1297
20231128,143300,2017694210,11110,11130,11130,11110,1900
20231128,143200,1996571860,11130,11140,11140,11130,544
20231128,143100,1990511720,11140,11140,11140,11130,670
20231128,143000,1983054060,11130,11130,11130,11130,64
20231128,142900,1982341740,11130,11130,11130,11130,81
20231128,142800,1981440210,11130,11140,11140,11130,420
20231128,142700,1976765580,11150,11150,11150,11140,417
20231128,142600,1972116210,11150,11120,11180,11120,2239
20231128,142500,1947148830,11130,11130,11150,11130,970
20231128,142400,1936342720,11150,11190,11190,11130,816
20231128,142300,1927222390,11190,11140,11200,11140,4814
20231128,142200,1873391510,11140,11120,11170,11120,3954
20231128,142100,1829288580,11120,11020,11120,11020,3806
20231128,142000,1787173010,11020,11030,11030,11020,584
20231128,141900,1780734000,11030,11060,11060,11030,192
20231128,141800,1778612770,11050,11070,11070,11020,873
20231128,141700,1768956860,11070,11080,11090,11020,1498
20231128,141600,1752425060,11090,11110,11120,11080,2929
20231128,141500,1719880750,11110,10990,11120,10980,15912
20231128,141400,1544640820,10990,10950,10990,10950,5201
20231128,141300,1487558340,10950,10950,10950,10950,87
20231128,141200,1486605690,10960,10950,10970,10950,1956
20231128,141100,1465179220,10940,10940,10940,10940,8
20231128,141000,1465091700,10950,10940,10950,10940,427
20231128,140900,1460420260,10930,10910,10940,10910,4750
20231128,140800,1408522970,10900,10900,10910,10900,475
20231128,140700,1403345410,10910,10910,10910,10910,208
20231128,140600,1401076130,10910,10910,10910,10910,85
20231128,140500,1400148780,10910,10910,10910,10910,351
20231128,140400,1396319370,10910,10890,10910,10890,118
20231128,140300,1395032830,10900,10880,10900,10880,811
20231128,140200,1386196520,10890,10880,10890,10880,66
20231128,140100,1385478430,10880,10880,10880,10880,71
20231128,140000,1384705950,10880,10870,10880,10870,502
20231128,135900,1379244990,10850,10850,10850,10850,0
20231128,135800,1379244990,10850,10850,10850,10850,138
20231128,135700,1377747690,10840,10840,10840,10840,0
20231128,135600,1377747690,10840,10840,10840,10840,63
20231128,135500,1377064770,10850,10850,10850,10850,0
20231128,135400,1377064770,10850,10850,10850,10850,64
20231128,135300,1376370370,10850,10840,10850,10840,11
20231128,135200,1376251080,10850,10850,10850,10850,0
20231128,135100,1376251080,10850,10850,10850,10850,1
20231128,135000,1376240230,10850,10850,10850,10850,2
20231128,134900,1376218530,10850,10850,10850,10850,0
20231128,134800,1376218530,10850,10850,10850,10850,0
20231128,134700,1376218530,10850,10870,10870,10850,1440
20231128,134600,1360593750,10860,10860,10860,10860,0
20231128,134500,1360593750,10860,10860,10860,10860,10
20231128,134400,1360485150,10850,10850,10850,10850,0
20231128,134300,1360485150,10850,10900,10900,10850,1003
20231128,134200,1349598990,10900,10900,10900,10900,117
20231128,134100,1348323690,10900,10870,10900,10870,325
20231128,134000,1344784220,10900,10900,10900,10900,0
20231128,133900,1344784220,10900,10880,10900,10880,108
20231128,133800,1343607480,10890,10870,10890,10870,485
20231128,133700,1338329840,10890,10890,10890,10890,210
20231128,133600,1336042940,10890,10880,10890,10880,201
20231128,133500,1333854870,10850,10850,10850,10850,0
20231128,133400,1333854870,10850,10850,10850,10850,0
20231128,133300,1333854870,10850,10850,10850,10850,0
20231128,133200,1333854870,10850,10850,10850,10850,10
20231128,133100,1333746370,10850,10880,10880,10850,269
20231128,133000,1330821810,10820,10850,10850,10820,2092
20231128,132900,1308145150,10880,10890,10890,10880,6
20231128,132800,1308079860,10850,10850,10850,10850,0
20231128,132700,1308079860,10850,10880,10880,10850,77
20231128,132600,1307242190,10870,10850,10870,10850,512
20231128,132500,1301679650,10850,10850,10850,10850,478
20231128,132400,1296493350,10830,10830,10830,10830,0
20231128,132300,1296493350,10830,10820,10830,10810,624
20231128,132200,1289743680,10820,10830,10830,10820,1049
20231128,132100,1278391070,10830,10830,10830,10830,7
20231128,132000,1278315260,10830,10830,10830,10830,300
20231128,131900,1275066260,10850,10850,10850,10850,97
20231128,131800,1274013810,10830,10830,10830,10830,80
20231128,131700,1273147410,10850,10850,10850,10850,0
20231128,131600,1273147410,10850,10830,10850,10830,39
20231128,131500,1272725000,10830,10830,10830,10830,13
20231128,131400,1272584210,10820,10820,10820,10820,0
20231128,131300,1272584210,10820,10820,10820,10820,109
20231128,131200,1271404830,10820,10820,10820,10820,1
20231128,131100,1271394010,10820,10830,10830,10820,100
20231128,131000,1270311130,10830,10830,10830,10830,169
20231128,130900,1268480860,10830,10830,10830,10830,2
20231128,130800,1268459200,10830,10830,10830,10830,4
20231128,130700,1268415880,10840,10840,10840,10840,150
20231128,130600,1266789880,10830,10830,10830,10830,1
20231128,130500,1266779050,10830,10830,10830,10830,71
20231128,130400,1266010120,10870,10870,10870,10870,50
20231128,130300,1265466620,10870,10870,10870,10870,1
20231128,130200,1265455750,10840,10830,10840,10830,98
20231128,130100,1264394200,10850,10850,10850,10830,513
20231128,130000,1258830940,10840,10840,10840,10840,4
20231128,125900,1258787580,10840,10840,10840,10840,10
20231128,125800,1258679180,10830,10830,10830,10830,0
20231128,125700,1258679180,10830,10840,10840,10830,160
20231128,125600,1256945740,10840,10840,10840,10840,0
20231128,125500,1256945740,10840,10860,10860,10830,32
20231128,125400,1256599040,10870,10870,10870,10870,403
20231128,125300,1252218430,10900,10920,10920,10900,406
20231128,125200,1247789330,10920,10850,10930,10850,7915
20231128,125100,1161632630,10850,10820,10850,10820,4305
20231128,125000,1114970030,10820,10820,10820,10820,0
20231128,124900,1114970030,10820,10820,10820,10820,0
20231128,124800,1114970030,10820,10800,10820,10800,1712
20231128,124700,1096474920,10800,10790,10800,10790,28
20231128,124600,1096172570,10800,10800,10800,10800,0
20231128,124500,1096172570,10800,10800,10800,10800,1
20231128,124400,1096161770,10770,10770,10770,10770,18
20231128,124300,1095967910,10790,10790,10790,10790,2
20231128,124200,1095946330,10790,10790,10790,10790,0
20231128,124100,1095946330,10790,10790,10790,10790,28
20231128,124000,1095644210,10790,10780,10790,10780,69
20231128,123900,1094899710,10770,10780,10780,10770,40
20231128,123800,1094468810,10790,10770,10790,10770,93
20231128,123700,1093465360,10790,10790,10790,10790,0
20231128,123600,1093465360,10790,10790,10790,10790,0
20231128,123500,1093465360,10790,10790,10790,10790,0
20231128,123400,1093465360,10790,10790,10790,10790,40
20231128,123300,1093033760,10790,10790,10790,10790,0
20231128,123200,1093033760,10790,10790,10790,10790,0
20231128,123100,1093033760,10790,10790,10790,10790,10
20231128,123000,1092925860,10770,10770,10770,10770,215
20231128,122900,1090610310,10800,10800,10800,10800,0
20231128,122800,1090610310,10800,10800,10800,10800,0
20231128,122700,1090610310,10800,10800,10800,10800,15
20231128,122600,1090448310,10800,10800,10800,10800,0
20231128,122500,1090448310,10800,10800,10800,10800,0
20231128,122400,1090448310,10800,10800,10800,10800,0
20231128,122300,1090448310,10800,10800,10800,10800,0
20231128,122200,1090448310,10800,10800,10800,10800,0
20231128,122100,1090448310,10800,10800,10800,10800,0
20231128,122000,1090448310,10800,10800,10800,10800,0
20231128,121900,1090448310,10800,10800,10800,10800,2
20231128,121800,1090426710,10800,10800,10800,10800,0
20231128,121700,1090426710,10800,10800,10800,10800,1
20231128,121600,1090415910,10810,10810,10810,10810,0
20231128,121500,1090415910,10810,10810,10810,10810,0
20231128,121400,1090415910,10810,10810,10810,10810,1
20231128,121300,1090405100,10810,10780,10810,10780,717
20231128,121200,1082662730,10780,10770,10780,10770,312
20231128,121100,1079301200,10740,10740,10740,10740,0
20231128,121000,1079301200,10740,10740,10740,10740,20
20231128,120900,1079086400,10740,10740,10740,10740,2
20231128,120800,1079064920,10740,10740,10740,10740,204
20231128,120700,1076873960,10730,10730,10730,10730,43
20231128,120600,1076412570,10740,10740,10740,10730,298
20231128,120500,1073212060,10750,10750,10750,10750,79
20231128,120400,1072362810,10750,10750,10750,10750,21
20231128,120300,1072137060,10740,10740,10740,10740,0
20231128,120200,1072137060,10740,10740,10740,10740,5
20231128,120100,1072083360,10740,10740,10740,10740,210
20231128,120000,1069827960,10740,10740,10740,10740,4
20231128,115900,1069785000,10740,10740,10740,10740,0
20231128,115800,1069785000,10740,10740,10740,10740,0
20231128,115700,1069785000,10740,10740,10740,10740,0
20231128,115600,1069785000,10740,10740,10740,10740,510
20231128,115500,1064307600,10750,10750,10750,10750,162
20231128,115400,1062566100,10760,10750,10760,10750,980
20231128,115300,1052028980,10750,10750,10750,10750,232
20231128,115200,1049534980,10750,10750,10750,10750,0
20231128,115100,1049534980,10750,10760,10760,10750,18
20231128,115000,1049341390,10760,10760,10760,10760,550
20231128,114900,1043423390,10760,10760,10760,10760,0
20231128,114800,1043423390,10760,10760,10760,10760,500
20231128,114700,1038043390,10760,10760,10760,10760,15
20231128,114600,1037881990,10760,10760,10760,10760,0
20231128,114500,1037881990,10760,10760,10760,10760,474
20231128,114400,1032781750,10760,10760,10770,10760,147
20231128,114300,1031200020,10760,10760,10760,10760,96
20231128,114200,1030167060,10770,10770,10770,10770,0
20231128,114100,1030167060,10770,10770,10770,10770,4
20231128,114000,1030123980,10760,10770,10770,10760,235
20231128,113900,1027594030,10790,10790,10790,10790,823
20231128,113800,1018713860,10790,10780,10790,10780,178
20231128,113700,1016793440,10790,10800,10800,10790,210
20231128,113600,1014525490,10800,10810,10810,10800,802
20231128,113500,1005863870,10800,10810,10810,10800,42
20231128,113400,1005410250,10820,10820,10820,10820,1
20231128,113300,1005399430,10800,10760,10820,10760,3020
20231128,113200,972794490,10770,10770,10770,10770,190
20231128,113100,970748190,10770,10770,10770,10770,91
20231128,113000,969768120,10780,10780,10780,10780,219
20231128,112900,967407300,10790,10730,10790,10730,1130
20231128,112800,955237800,10730,10730,10730,10720,313
20231128,112700,951880310,10730,10700,10730,10700,1172
20231128,112600,939320670,10700,10700,10700,10700,0
20231128,112500,939320670,10700,10700,10700,10700,0
20231128,112400,939320670,10700,10700,10700,10700,0
20231128,112300,939320670,10700,10680,10700,10680,474
20231128,112200,934248890,10690,10690,10690,10690,62
20231128,112100,933586110,10680,10680,10680,10680,0
20231128,112000,933586110,10680,10680,10680,10680,0
20231128,111900,933586110,10680,10680,10680,10680,0
20231128,111800,933586110,10680,10680,10680,10680,0
20231128,111700,933586110,10680,10700,10700,10680,113
20231128,111600,932377210,10700,10700,10700,10700,100
20231128,111500,931307210,10700,10700,10700,10700,4
20231128,111400,931264410,10710,10710,10710,10710,32
20231128,111300,930921690,10710,10710,10710,10710,4
20231128,111200,930878850,10710,10710,10710,10710,0
20231128,111100,930878850,10710,10710,10710,10710,0
20231128,111000,930878850,10710,10710,10710,10710,3
20231128,110900,930846720,10710,10710,10710,10710,13
20231128,110800,930707490,10720,10720,10720,10720,98
20231128,110700,929656930,10720,10720,10720,10720,0
20231128,110600,929656930,10720,10720,10720,10720,0
20231128,110500,929656930,10720,10720,10720,10720,30
20231128,110400,929335330,10720,10720,10720,10720,133
20231128,110300,927909570,10710,10700,10710,10700,651
20231128,110200,920937460,10700,10700,10700,10700,0
20231128,110100,920937460,10700,10700,10700,10700,0
20231128,110000,920937460,10700,10670,10700,10670,110
20231128,105900,919763460,10680,10680,10680,10680,0
20231128,105800,919763460,10680,10680,10680,10680,0
20231128,105700,919763460,10680,10680,10680,10680,100
20231128,105600,918695460,10690,10690,10690,10690,427
20231128,105500,914130830,10670,10690,10690,10670,103
20231128,105400,913030370,10690,10690,10690,10690,6
20231128,105300,912966230,10710,10710,10710,10710,0
20231128,105200,912966230,10710,10710,10710,10710,11
20231128,105100,912848420,10710,10710,10710,10710,94
20231128,105000,911841680,10710,10710,10710,10710,11
20231128,104900,911723870,10710,10710,10710,10710,0
20231128,104800,911723870,10710,10710,10710,10710,52
20231128,104700,911166950,10720,10720,10720,10720,0
20231128,104600,911166950,10720,10720,10720,10720,0
20231128,104500,911166950,10720,10720,10720,10720,0
20231128,104400,911166950,10720,10700,10720,10700,202
20231128,104300,909002610,10700,10680,10700,10680,79
20231128,104200,908157910,10680,10680,10680,10680,80
20231128,104100,907303510,10680,10690,10690,10680,126
20231128,104000,905957790,10690,10690,10690,10690,2
20231128,103900,905936410,10700,10700,10700,10700,1
20231128,103800,905925710,10710,10710,10710,10710,1
20231128,103700,905915000,10710,10710,10710,10710,0
20231128,103600,905915000,10710,10710,10710,10710,0
20231128,103500,905915000,10710,10710,10710,10710,0
20231128,103400,905915000,10710,10710,10710,10710,0
20231128,103300,905915000,10710,10710,10710,10710,0
20231128,103200,905915000,10710,10710,10710,10710,1
20231128,103100,905904290,10710,10710,10710,10710,20
20231128,103000,905690090,10710,10710,10710,10710,23
20231128,102900,905443760,10710,10710,10710,10710,162
20231128,102800,903708740,10710,10710,10710,10710,0
20231128,102700,903708740,10710,10710,10710,10710,0
20231128,102600,903708740,10710,10710,10710,10710,0
20231128,102500,903708740,10710,10710,10710,10710,10
20231128,102400,903601640,10710,10710,10710,10710,1
20231128,102300,903590930,10720,10700,10720,10700,224
20231128,102200,901190400,10700,10700,10700,10700,0
20231128,102100,901190400,10700,10700,10700,10700,0
20231128,102000,901190400,10700,10680,10700,10680,35
20231128,101900,900815990,10690,10690,10690,10690,0
20231128,101800,900815990,10690,10690,10690,10690,0
20231128,101700,900815990,10690,10690,10690,10690,300
20231128,101600,897608990,10690,10670,10690,10670,15
20231128,101500,897448920,10670,10660,10670,10660,50
20231128,101400,896915440,10670,10670,10670,10670,3
20231128,101300,896883430,10670,10670,10690,10640,1453
20231128,101200,881371500,10640,10640,10640,10640,7
20231128,101100,881297020,10670,10650,10670,10650,300
20231128,101000,878096440,10650,10650,10650,10650,0
20231128,100900,878096440,10650,10640,10650,10640,51
20231128,100800,877553790,10640,10630,10650,10630,439
20231128,100700,872881270,10630,10590,10630,10590,198
20231128,100600,870778720,10590,10590,10600,10590,228
20231128,100500,868362340,10570,10570,10570,10570,0
20231128,100400,868362340,10570,10570,10570,10570,1
20231128,100300,868351770,10540,10600,10600,10530,5849
20231128,100200,806660460,10600,10610,10620,10600,55
20231128,100100,806076940,10640,10650,10650,10630,321
20231128,100000,802658510,10650,10650,10650,10600,4163
20231128,095900,758461360,10670,10730,10800,10670,10960
20231128,095800,641004090,10700,10700,10700,10700,38
20231128,095700,640597490,10740,10750,10750,10740,521
20231128,095600,635001940,10780,10780,10780,10780,0
20231128,095500,635001940,10780,10780,10780,10780,11
20231128,095400,634883360,10730,10770,10780,10680,2142
20231128,095300,611900520,10770,10680,10770,10680,686
20231128,095200,604551290,10680,10750,10750,10610,497
20231128,095100,599228680,10750,10780,10790,10750,3182
20231128,095000,564936630,10780,10820,10820,10780,3260
20231128,094900,529760380,10850,10820,10860,10810,5130
20231128,094800,474142120,10810,10790,10810,10780,4691
20231128,094700,423474620,10780,10700,10780,10700,3284
20231128,094600,388162070,10740,10700,10740,10700,4095
20231128,094500,344283030,10690,10610,10690,10610,1479
20231128,094400,328495270,10610,10610,10610,10610,616
20231128,094300,321959510,10580,10580,10580,10580,20
20231128,094200,321747910,10570,10570,10590,10570,700
20231128,094100,314344160,10560,10560,10560,10560,0
20231128,094000,314344160,10560,10560,10560,10560,0
20231128,093900,314344160,10560,10560,10560,10560,226
20231128,093800,311957600,10570,10520,10570,10510,227
20231128,093700,309568330,10510,10510,10510,10510,0
20231128,093600,309568330,10510,10510,10510,10510,201
20231128,093500,307455820,10510,10530,10530,10500,1870
20231128,093400,287805430,10530,10530,10530,10530,16
20231128,093300,287636950,10530,10530,10530,10530,15
20231128,093200,287479000,10530,10530,10530,10530,405
20231128,093100,283214350,10530,10510,10530,10510,221
20231128,093000,280888720,10510,10530,10530,10510,260
20231128,092900,278151060,10530,10560,10560,10530,3198
20231128,092800,244412210,10550,10550,10550,10550,0
20231128,092700,244412210,10550,10550,10550,10550,160
20231128,092600,242724210,10550,10560,10560,10550,1202
20231128,092500,230042770,10560,10570,10570,10550,3196
20231128,092400,196310990,10570,10570,10570,10570,0
20231128,092300,196310990,10570,10570,10570,10570,9
20231128,092200,196215860,10570,10570,10570,10570,101
20231128,092100,195148290,10570,10600,10600,10570,5959
20231128,092000,132042780,10600,10600,10600,10600,0
20231128,091900,132042780,10600,10600,10600,10600,2163
20231128,091800,109114980,10600,10610,10610,10600,960
20231128,091700,98934800,10610,10630,10630,10610,682
20231128,091600,91690940,10640,10640,10640,10640,52
20231128,091500,91137660,10630,10630,10630,10630,42
20231128,091400,90691200,10630,10640,10640,10630,1000
20231128,091300,80061050,10640,10650,10650,10640,14
20231128,091200,79912000,10670,10680,10680,10660,592
20231128,091100,73600610,10680,10690,10700,10680,162
20231128,091000,71869070,10690,10670,10700,10670,1032
20231128,090900,60842020,10680,10670,10680,10660,208
20231128,090800,58621590,10670,10660,10670,10650,646
20231128,090700,51731310,10660,10670,10670,10660,61
20231128,090600,51081040,10620,10630,10670,10620,961
20231128,090500,40874670,10670,10670,10670,10670,428
20231128,090400,36307910,10610,10630,10670,10600,2236
20231128,090300,12502740,10620,10600,10620,10600,331
20231128,090200,8990880,10610,10600,10610,10600,36
20231128,090100,8608980,10610,10610,10610,10610,3
20231128,090000,8577150,10550,10550,10550,10550,813