033320/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,191800,16789944510,5010,5010,5010,5010,149582
20241128,191700,16789944510,5010,5010,5010,5010,0
20241128,191600,16789944510,5010,5010,5010,5010,0
20241128,191500,16789944510,5010,5010,5010,5010,0
20241128,191400,16789944510,5010,5010,5010,5010,0
20241128,191300,16789944510,5010,5010,5010,5010,0
20241128,191200,16789944510,5010,5010,5010,5010,0
20241128,191100,16789944510,5010,5010,5010,5010,0
20241128,191000,16789944510,5010,5010,5010,5010,0
20241128,190900,16789944510,5010,5010,5010,5010,0
20241128,190800,16789944510,5010,5010,5010,5010,0
20241128,190700,16789944510,5010,5010,5010,5010,0
20241128,190600,16789944510,5010,5010,5010,5010,0
20241128,190500,16789944510,5010,5010,5010,5010,0
20241128,190400,16789944510,5010,5010,5010,5010,0
20241128,190300,16789944510,5010,5010,5010,5010,0
20241128,190200,16789944510,5010,5010,5010,5010,0
20241128,190100,16789944510,5010,5010,5010,5010,0
20241128,190000,16789944510,5010,5010,5010,5010,0
20241128,185900,16789944510,5010,5010,5010,5010,0
20241128,185800,16789944510,5010,5010,5010,5010,0
20241128,185700,16789944510,5010,5010,5010,5010,0
20241128,185600,16789944510,5010,5010,5010,5010,0
20241128,185500,16789944510,5010,5010,5010,5010,0
20241128,185400,16789944510,5010,5010,5010,5010,0
20241128,185300,16789944510,5010,5010,5010,5010,0
20241128,185200,16789944510,5010,5010,5010,5010,0
20241128,185100,16789944510,5010,5010,5010,5010,0
20241128,185000,16789944510,5010,5010,5010,5010,0
20241128,184900,16789944510,5010,5010,5010,5010,0
20241128,184800,16789944510,5010,5010,5010,5010,149582
20241128,184700,16789944510,5010,5010,5010,5010,0
20241128,184600,16789944510,5010,5010,5010,5010,0
20241128,184500,16789944510,5010,5010,5010,5010,0
20241128,184400,16789944510,5010,5010,5010,5010,0
20241128,184300,16789944510,5010,5010,5010,5010,0
20241128,184200,16789944510,5010,5010,5010,5010,0
20241128,184100,16789944510,5010,5010,5010,5010,0
20241128,184000,16789944510,5010,5010,5010,5010,0
20241128,183900,16789944510,5010,5010,5010,5010,0
20241128,183800,16789944510,5010,5010,5010,5010,0
20241128,183700,16789944510,5010,5010,5010,5010,0
20241128,183600,16789944510,5010,5010,5010,5010,0
20241128,183500,16789944510,5010,5010,5010,5010,0
20241128,183400,16789944510,5010,5010,5010,5010,0
20241128,183300,16789944510,5010,5010,5010,5010,0
20241128,183200,16789944510,5010,5010,5010,5010,0
20241128,183100,16789944510,5010,5010,5010,5010,0
20241128,183000,16789944510,5010,5010,5010,5010,0
20241128,182900,16789944510,5010,5010,5010,5010,0
20241128,182800,16789944510,5010,5010,5010,5010,0
20241128,182700,16789944510,5010,5010,5010,5010,0
20241128,182600,16789944510,5010,5010,5010,5010,0
20241128,182500,16789944510,5010,5010,5010,5010,0
20241128,182400,16789944510,5010,5010,5010,5010,0
20241128,182300,16789944510,5010,5010,5010,5010,0
20241128,182200,16789944510,5010,5010,5010,5010,0
20241128,182100,16789944510,5010,5010,5010,5010,0
20241128,182000,16789944510,5010,5010,5010,5010,0
20241128,181900,16789944510,5010,5010,5010,5010,0
20241128,181800,16789944510,5010,5010,5010,5010,149582
20241128,181700,16789944510,5010,5010,5010,5010,0
20241128,181600,16789944510,5010,5010,5010,5010,0
20241128,181500,16789944510,5010,5010,5010,5010,0
20241128,181400,16789944510,5010,5010,5010,5010,0
20241128,181300,16789944510,5010,5010,5010,5010,0
20241128,181200,16789944510,5010,5010,5010,5010,0
20241128,181100,16789944510,5010,5010,5010,5010,0
20241128,181000,16789944510,5010,5010,5010,5010,0
20241128,180900,16789944510,5010,5010,5010,5010,0
20241128,180800,16789944510,5010,5010,5010,5010,0
20241128,180700,16789944510,5010,5010,5010,5010,0
20241128,180600,16789944510,5010,5010,5010,5010,0
20241128,180500,16789944510,5010,5010,5010,5010,0
20241128,180400,16789944510,5010,5010,5010,5010,0
20241128,180300,16789944510,5010,5010,5010,5010,0
20241128,180200,16789944510,5010,5010,5010,5010,0
20241128,180100,16789944510,5010,5010,5010,5010,0
20241128,180000,16789944510,5010,5010,5010,5010,0
20241128,175900,16789944510,5010,5010,5010,5010,0
20241128,175800,16789944510,5010,5010,5010,5010,0
20241128,175700,16789944510,5010,5010,5010,5010,0
20241128,175600,16789944510,5010,5010,5010,5010,0
20241128,175500,16789944510,5010,5010,5010,5010,0
20241128,175400,16789944510,5010,5010,5010,5010,0
20241128,175300,16789944510,5010,5010,5010,5010,0
20241128,175200,16789944510,5010,5010,5010,5010,0
20241128,175100,16789944510,5010,5010,5010,5010,0
20241128,175000,16789944510,5010,5010,5010,5010,0
20241128,174900,16789944510,5010,5010,5010,5010,0
20241128,174800,16789944510,5010,5010,5010,5010,149582
20241128,174700,16789944510,5010,5010,5010,5010,0
20241128,174600,16789944510,5010,5010,5010,5010,0
20241128,174500,16789944510,5010,5010,5010,5010,0
20241128,174400,16789944510,5010,5010,5010,5010,0
20241128,174300,16789944510,5010,5010,5010,5010,0
20241128,174200,16789944510,5010,5010,5010,5010,0
20241128,174100,16789944510,5010,5010,5010,5010,0
20241128,174000,16789944510,5010,5010,5010,5010,0
20241128,173900,16789944510,5010,5010,5010,5010,0
20241128,173800,16789944510,5010,5010,5010,5010,0
20241128,173700,16789944510,5010,5010,5010,5010,0
20241128,173600,16789944510,5010,5010,5010,5010,0
20241128,173500,16789944510,5010,5010,5010,5010,0
20241128,173400,16789944510,5010,5010,5010,5010,0
20241128,173300,16789944510,5010,5010,5010,5010,0
20241128,173200,16789944510,5010,5010,5010,5010,0
20241128,173100,16789944510,5010,5010,5010,5010,0
20241128,173000,16789944510,5010,5010,5010,5010,0
20241128,172900,16789944510,5010,5010,5010,5010,0
20241128,172800,16789944510,5010,5010,5010,5010,0
20241128,172700,16789944510,5010,5010,5010,5010,0
20241128,172600,16789944510,5010,5010,5010,5010,0
20241128,172500,16789944510,5010,5010,5010,5010,0
20241128,172400,16789944510,5010,5010,5010,5010,0
20241128,172300,16789944510,5010,5010,5010,5010,0
20241128,172200,16789944510,5010,5010,5010,5010,0
20241128,172100,16789944510,5010,5010,5010,5010,0
20241128,172000,16789944510,5010,5010,5010,5010,0
20241128,171900,16789944510,5010,5010,5010,5010,0
20241128,171800,16789944510,5010,5010,5010,5010,149582
20241128,171700,16789944510,5010,5010,5010,5010,0
20241128,171600,16789944510,5010,5010,5010,5010,0
20241128,171500,16789944510,5010,5010,5010,5010,0
20241128,171400,16789944510,5010,5010,5010,5010,0
20241128,171300,16789944510,5010,5010,5010,5010,0
20241128,171200,16789944510,5010,5010,5010,5010,0
20241128,171100,16789944510,5010,5010,5010,5010,0
20241128,171000,16789944510,5010,5010,5010,5010,0
20241128,170900,16789944510,5010,5010,5010,5010,0
20241128,170800,16789944510,5010,5010,5010,5010,0
20241128,170700,16789944510,5010,5010,5010,5010,0
20241128,170600,16789944510,5010,5010,5010,5010,0
20241128,170500,16789944510,5010,5010,5010,5010,0
20241128,170400,16789944510,5010,5010,5010,5010,0
20241128,170300,16789944510,5010,5010,5010,5010,0
20241128,170200,16789944510,5010,5010,5010,5010,0
20241128,170100,16789944510,5010,5010,5010,5010,0
20241128,170000,16789944510,5010,5010,5010,5010,0
20241128,165900,16789944510,5010,5010,5010,5010,0
20241128,165800,16789944510,5010,5010,5010,5010,0
20241128,165700,16789944510,5010,5010,5010,5010,0
20241128,165600,16789944510,5010,5010,5010,5010,0
20241128,165500,16789944510,5010,5010,5010,5010,0
20241128,165400,16789944510,5010,5010,5010,5010,0
20241128,165300,16789944510,5010,5010,5010,5010,0
20241128,165200,16789944510,5010,5010,5010,5010,0
20241128,165100,16789944510,5010,5010,5010,5010,0
20241128,165000,16789944510,5010,5010,5010,5010,0
20241128,164900,16789944510,5010,5010,5010,5010,0
20241128,164800,16789944510,5010,5010,5010,5010,149582
20241128,164700,16789944510,5010,5010,5010,5010,0
20241128,164600,16789944510,5010,5010,5010,5010,0
20241128,164500,16789944510,5010,5010,5010,5010,0
20241128,164400,16789944510,5010,5010,5010,5010,0
20241128,164300,16789944510,5010,5010,5010,5010,0
20241128,164200,16789944510,5010,5010,5010,5010,0
20241128,164100,16789944510,5010,5010,5010,5010,0
20241128,164000,16789944510,5010,5010,5010,5010,0
20241128,163900,16789944510,5010,5010,5010,5010,0
20241128,163800,16789944510,5010,5010,5010,5010,0
20241128,163700,16789944510,5010,5010,5010,5010,0
20241128,163600,16789944510,5010,5010,5010,5010,0
20241128,163500,16789944510,5010,5010,5010,5010,0
20241128,163400,16789944510,5010,5010,5010,5010,0
20241128,163300,16789944510,5010,5010,5010,5010,0
20241128,163200,16789944510,5010,5010,5010,5010,0
20241128,163100,16789944510,5010,5010,5010,5010,0
20241128,163000,16789944510,5010,5010,5010,5010,0
20241128,162900,16789944510,5010,5010,5010,5010,0
20241128,162800,16789944510,5010,5010,5010,5010,0
20241128,162700,16789944510,5010,5010,5010,5010,0
20241128,162600,16789944510,5010,5010,5010,5010,0
20241128,162500,16789944510,5010,5010,5010,5010,0
20241128,162400,16789944510,5010,5010,5010,5010,0
20241128,162300,16789944510,5010,5010,5010,5010,0
20241128,162200,16789944510,5010,5010,5010,5010,0
20241128,162100,16789944510,5010,5010,5010,5010,0
20241128,162000,16789944510,5010,5010,5010,5010,0
20241128,161900,16789944510,5010,5010,5010,5010,0
20241128,161800,16789944510,5010,5010,5010,5010,149582
20241128,161700,16789944510,5010,5010,5010,5010,0
20241128,161600,16789944510,5010,5010,5010,5010,0
20241128,161500,16789944510,5010,5010,5010,5010,0
20241128,161400,16789944510,5010,5010,5010,5010,0
20241128,161300,16789944510,5010,5010,5010,5010,0
20241128,161200,16789944510,5010,5010,5010,5010,0
20241128,161100,16789944510,5010,5010,5010,5010,0
20241128,161000,16789944510,5010,5010,5010,5010,0
20241128,160900,16789944510,5010,5010,5010,5010,0
20241128,160800,16789944510,5010,5010,5010,5010,0
20241128,160700,16789944510,5010,5010,5010,5010,0
20241128,160600,16789944510,5010,5010,5010,5010,0
20241128,160500,16789944510,5010,5010,5010,5010,0
20241128,160400,16789944510,5010,5010,5010,5010,0
20241128,160300,16789944510,5010,5010,5010,5010,0
20241128,160200,16789944510,5010,5010,5010,5010,0
20241128,160100,16789944510,5010,5010,5010,5010,0
20241128,160000,16789944510,5010,5010,5010,5010,0
20241128,155900,16789944510,5010,5010,5010,5010,0
20241128,155800,16789944510,5010,5010,5010,5010,0
20241128,155700,16789944510,5010,5010,5010,5010,0
20241128,155600,16789944510,5010,5010,5010,5010,0
20241128,155500,16789944510,5010,5010,5010,5010,0
20241128,155400,16789944510,5010,5010,5010,5010,0
20241128,155300,16789944510,5010,5010,5010,5010,0
20241128,155200,16789944510,5010,5010,5010,5010,0
20241128,155100,16789944510,5010,5010,5010,5010,0
20241128,155000,16789944510,5010,5010,5010,5010,0
20241128,154900,16789944510,5010,5010,5010,5010,0
20241128,154800,16789944510,5010,5010,5010,5010,149582
20241128,154700,16789944510,5010,5010,5010,5010,0
20241128,154600,16789944510,5010,5010,5010,5010,0
20241128,154500,16789944510,5010,5010,5010,5010,0
20241128,154400,16789944510,5010,5010,5010,5010,0
20241128,154300,16789944510,5010,5010,5010,5010,0
20241128,154200,16789944510,5010,5010,5010,5010,0
20241128,154100,16789944510,5010,5010,5010,5010,0
20241128,154000,16789944510,5010,5010,5010,5010,0
20241128,153900,16789944510,5010,5010,5010,5010,0
20241128,153800,16789944510,5010,5010,5010,5010,0
20241128,153700,16789944510,5010,5010,5010,5010,0
20241128,153600,16789944510,5010,5010,5010,5010,0
20241128,153500,16789944510,5010,5010,5010,5010,0
20241128,153400,16789944510,5010,5010,5010,5010,0
20241128,153300,16789944510,5010,5010,5010,5010,0
20241128,153200,16789944510,5010,5010,5010,5010,0
20241128,153100,16789944510,5010,5010,5010,5010,0
20241128,153000,16789944510,5010,5010,5010,5010,149582
20241128,152900,16040538690,5010,5010,5010,5010,0
20241128,152800,16040538690,5010,5010,5010,5010,0
20241128,152700,16040538690,5010,5010,5010,5010,0
20241128,152600,16040538690,5010,5010,5010,5010,0
20241128,152500,16040538690,5010,5010,5010,5010,0
20241128,152400,16040538690,5010,5010,5010,5010,0
20241128,152300,16040538690,5010,5010,5010,5010,0
20241128,152200,16040538690,5010,5010,5010,5010,0
20241128,152100,16040538690,5010,5010,5010,5010,0
20241128,152000,16040538690,5010,5010,5010,5010,0
20241128,151900,16040538690,5010,5000,5020,4995,62787
20241128,151800,15726363875,5000,5020,5020,5000,52970
20241128,151700,15460973205,5020,4985,5020,4980,61085
20241128,151600,15155708220,4990,4980,4990,4980,9250
20241128,151500,15109619395,4985,4975,4990,4970,21476
20241128,151400,15002590195,4975,4980,4985,4965,16329
20241128,151300,14921372910,4985,4985,4990,4975,44226
20241128,151200,14700856775,4985,4970,4990,4965,44729
20241128,151100,14478133785,4970,4960,4970,4960,16481
20241128,151000,14396272755,4965,4975,4980,4955,29369
20241128,150900,14250430555,4975,4975,4975,4960,33849
20241128,150800,14082237115,4975,4955,4980,4955,37651
20241128,150700,13895090210,4955,4965,4965,4955,11954
20241128,150600,13835822575,4965,4945,4965,4945,24678
20241128,150500,13713407350,4950,4940,4965,4930,34607
20241128,150400,13542062200,4930,4925,4935,4920,27210
20241128,150300,13407817245,4925,4930,4935,4925,10863
20241128,150200,13354283805,4930,4930,4935,4925,6339
20241128,150100,13323021300,4935,4930,4940,4930,6749
20241128,150000,13289718485,4930,4910,4930,4910,14924
20241128,145900,13216335005,4910,4915,4920,4910,15548
20241128,145800,13139938055,4920,4925,4925,4910,12035
20241128,145700,13080778035,4925,4920,4925,4920,3508
20241128,145600,13063511875,4920,4925,4925,4915,9109
20241128,145500,13018684760,4925,4930,4940,4925,19821
20241128,145400,12920966310,4930,4925,4930,4920,4125
20241128,145300,12900648440,4930,4910,4930,4905,13163
20241128,145200,12835908970,4905,4900,4910,4900,4543
20241128,145100,12813632635,4905,4915,4915,4905,8806
20241128,145000,12770415990,4910,4920,4925,4910,7926
20241128,144900,12731446850,4920,4920,4930,4915,4793
20241128,144800,12707875315,4915,4915,4920,4910,2634
20241128,144700,12694939535,4910,4910,4920,4905,7029
20241128,144600,12660402620,4920,4930,4930,4915,13096
20241128,144500,12595953180,4930,4915,4930,4905,9631
20241128,144400,12548581420,4915,4920,4920,4900,8805
20241128,144300,12505345870,4920,4910,4920,4905,7312
20241128,144200,12469445945,4905,4895,4915,4895,6689
20241128,144100,12436605135,4900,4910,4910,4885,19756
20241128,144000,12339894080,4910,4935,4945,4890,56840
20241128,143900,12060409225,4935,4980,4980,4925,71420
20241128,143800,11707423445,4985,4905,4995,4905,122742
20241128,143700,11098568915,4910,4910,4910,4900,5236
20241128,143600,11072876030,4910,4905,4910,4900,5903
20241128,143500,11043908180,4900,4880,4905,4880,4173
20241128,143400,11023476875,4880,4880,4885,4875,4209
20241128,143300,11002937255,4880,4900,4900,4880,6691
20241128,143200,10970240875,4895,4900,4900,4895,2839
20241128,143100,10956339265,4900,4895,4905,4895,3283
20241128,143000,10940261280,4900,4900,4900,4895,2599
20241128,142900,10927530020,4900,4905,4910,4900,8339
20241128,142800,10886646590,4905,4890,4905,4890,10453
20241128,142700,10835435560,4890,4885,4890,4885,4263
20241128,142600,10814602125,4885,4890,4895,4885,1018
20241128,142500,10809624180,4890,4895,4895,4885,2991
20241128,142400,10795004145,4895,4895,4895,4890,2526
20241128,142300,10782644945,4895,4900,4905,4890,6139
20241128,142200,10752595865,4905,4915,4915,4895,17259
20241128,142100,10667903530,4915,4895,4915,4890,16768
20241128,142000,10585652380,4895,4885,4900,4885,6581
20241128,141900,10553456995,4885,4880,4895,4880,2720
20241128,141800,10540165445,4880,4890,4895,4880,10237
20241128,141700,10490115725,4890,4890,4900,4880,16698
20241128,141600,10408379490,4890,4880,4890,4875,8753
20241128,141500,10365635800,4880,4865,4880,4860,6610
20241128,141400,10333465200,4865,4880,4885,4850,10272
20241128,141300,10283390320,4885,4880,4890,4875,30520
20241128,141200,10134277255,4875,4835,4875,4835,15123
20241128,141100,10060785580,4840,4840,4840,4840,4
20241128,141000,10060766220,4830,4840,4840,4830,942
20241128,140900,10056213550,4840,4845,4845,4840,40
20241128,140800,10056019810,4840,4830,4840,4830,3601
20241128,140700,10038613255,4830,4830,4835,4830,332
20241128,140600,10037009525,4830,4830,4830,4830,320
20241128,140500,10035463925,4830,4830,4830,4830,1340
20241128,140400,10028991725,4830,4830,4835,4830,612
20241128,140300,10026035510,4840,4840,4840,4835,4992
20241128,140200,10001893485,4840,4845,4850,4840,2352
20241128,140100,9990498930,4845,4840,4845,4835,2406
20241128,140000,9978859075,4840,4840,4845,4840,384
20241128,135900,9977000495,4835,4850,4855,4835,8954
20241128,135800,9933635905,4850,4850,4850,4850,3284
20241128,135700,9917708505,4840,4850,4850,4840,1858
20241128,135600,9908703640,4850,4840,4850,4840,646
20241128,135500,9905574040,4840,4840,4850,4840,1621
20241128,135400,9897722745,4835,4840,4845,4835,1376
20241128,135300,9891063505,4840,4845,4845,4840,517
20241128,135200,9888560740,4845,4840,4845,4840,271
20241128,135100,9887248590,4840,4840,4840,4840,559
20241128,135000,9884543030,4840,4845,4845,4840,52
20241128,134900,9884291345,4835,4840,4850,4835,1718
20241128,134800,9875968010,4840,4840,4840,4840,410
20241128,134700,9873983610,4840,4850,4850,4840,1532
20241128,134600,9866563235,4850,4850,4850,4840,2813
20241128,134500,9852929285,4850,4850,4850,4840,1176
20241128,134400,9847226805,4850,4845,4855,4845,5206
20241128,134300,9821980465,4845,4845,4855,4845,4284
20241128,134200,9801199330,4850,4835,4850,4835,3554
20241128,134100,9783975835,4835,4835,4835,4835,729
20241128,134000,9780451120,4835,4805,4835,4805,7225
20241128,133900,9745626505,4810,4810,4810,4810,1
20241128,133800,9745621695,4810,4800,4810,4795,2038
20241128,133700,9735840205,4800,4815,4815,4800,1952
20241128,133600,9726459335,4810,4815,4815,4810,2777
20241128,133500,9713100860,4815,4815,4815,4815,49
20241128,133400,9712864925,4820,4815,4820,4815,2601
20241128,133300,9700339530,4815,4820,4825,4815,3195
20241128,133200,9684955280,4820,4825,4825,4820,3727
20241128,133100,9666989835,4820,4820,4825,4820,1146
20241128,133000,9661464565,4825,4825,4835,4820,1840
20241128,132900,9652585880,4820,4840,4840,4820,5638
20241128,132800,9625361305,4840,4845,4845,4840,639
20241128,132700,9622267080,4845,4845,4845,4830,223
20241128,132600,9621189225,4830,4840,4850,4830,4434
20241128,132500,9599739405,4835,4840,4855,4835,4062
20241128,132400,9580060715,4840,4840,4860,4840,11863
20241128,132300,9522506155,4840,4835,4840,4830,3777
20241128,132200,9504250085,4830,4830,4830,4820,519
20241128,132100,9501743800,4830,4820,4835,4820,1390
20241128,132000,9495041180,4835,4830,4835,4820,3192
20241128,131900,9479638230,4830,4830,4830,4820,3428
20241128,131800,9463104010,4825,4835,4840,4825,886
20241128,131700,9458820645,4835,4835,4840,4830,4152
20241128,131600,9438740915,4835,4825,4840,4825,3360
20241128,131500,9422509990,4825,4820,4825,4810,1849
20241128,131400,9413603665,4825,4810,4825,4810,1599
20241128,131300,9405899135,4825,4820,4830,4810,1166
20241128,131200,9400278775,4820,4815,4825,4810,2065
20241128,131100,9390330330,4815,4805,4815,4805,1192
20241128,131000,9384597060,4810,4805,4815,4800,1039
20241128,130900,9379601730,4805,4800,4805,4795,658
20241128,130800,9376444160,4805,4815,4815,4800,3243
20241128,130700,9360849735,4815,4815,4815,4805,92
20241128,130600,9360407055,4805,4815,4820,4805,1055
20241128,130500,9355323760,4815,4820,4825,4810,4186
20241128,130400,9335161675,4820,4800,4820,4785,4036
20241128,130300,9315756340,4795,4805,4805,4795,3172
20241128,130200,9300531195,4800,4795,4805,4795,2529
20241128,130100,9288387715,4795,4795,4795,4785,1932
20241128,130000,9279136675,4795,4785,4795,4780,1163
20241128,125900,9273575450,4785,4780,4785,4780,1422
20241128,125800,9266774275,4785,4785,4785,4785,104
20241128,125700,9266276635,4785,4780,4785,4780,1055
20241128,125600,9261233710,4780,4780,4780,4780,1166
20241128,125500,9255660230,4780,4780,4780,4780,231
20241128,125400,9254556050,4785,4795,4795,4785,1590
20241128,125300,9246947290,4790,4790,4790,4785,47
20241128,125200,9246722245,4785,4795,4795,4785,3126
20241128,125100,9231758360,4795,4785,4795,4785,120
20241128,125000,9231183520,4785,4795,4795,4785,1278
20241128,124900,9225062185,4795,4785,4795,4785,604
20241128,124800,9222171275,4790,4785,4790,4785,15
20241128,124700,9222099475,4785,4790,4790,4785,730
20241128,124600,9218604465,4785,4795,4795,4785,1471
20241128,124500,9211558720,4790,4790,4800,4790,2844
20241128,124400,9197934195,4795,4785,4795,4785,4
20241128,124300,9197915045,4780,4785,4795,4780,805
20241128,124200,9194056350,4785,4785,4790,4785,190
20241128,124100,9193146340,4785,4775,4785,4775,306
20241128,124000,9191682690,4775,4770,4775,4770,1745
20241128,123900,9183350920,4770,4775,4775,4770,1334
20241128,123800,9176987720,4775,4770,4775,4770,265
20241128,123700,9175723570,4775,4780,4780,4770,1870
20241128,123600,9166801880,4775,4780,4780,4770,790
20241128,123500,9163028735,4780,4775,4785,4770,680
20241128,123400,9159784805,4770,4770,4770,4765,873
20241128,123300,9155623255,4770,4770,4790,4770,785
20241128,123200,9151868330,4770,4770,4775,4765,942
20241128,123100,9147373365,4775,4770,4785,4765,748
20241128,123000,9143804175,4765,4765,4770,4760,283
20241128,122900,9142455780,4765,4765,4770,4760,979
20241128,122800,9137790965,4765,4775,4775,4765,2140
20241128,122700,9127580195,4785,4775,4785,4775,125
20241128,122600,9126982670,4770,4775,4775,4770,2028
20241128,122500,9117303715,4775,4770,4775,4770,293
20241128,122400,9115904890,4765,4775,4775,4765,81
20241128,122300,9115518125,4785,4760,4785,4760,296
20241128,122200,9114108540,4760,4780,4780,4755,11597
20241128,122100,9058840720,4780,4785,4785,4780,2224
20241128,122000,9048206710,4785,4790,4790,4785,12
20241128,121900,9048149235,4790,4795,4795,4785,536
20241128,121800,9045584335,4795,4790,4795,4785,958
20241128,121700,9040998620,4795,4790,4795,4785,731
20241128,121600,9037498930,4790,4790,4790,4790,5
20241128,121500,9037474980,4790,4800,4800,4785,3277
20241128,121400,9021774980,4795,4780,4800,4780,2308
20241128,121300,9010724760,4775,4775,4785,4775,4363
20241128,121200,8989883550,4775,4780,4785,4775,1059
20241128,121100,8984823525,4775,4780,4785,4775,5420
20241128,121000,8958931570,4780,4815,4820,4780,14288
20241128,120900,8890367910,4810,4820,4820,4810,563
20241128,120800,8887659330,4820,4820,4820,4810,3408
20241128,120700,8871260415,4820,4820,4820,4810,1902
20241128,120600,8862100005,4820,4820,4830,4820,1444
20241128,120500,8855139025,4820,4835,4840,4820,3823
20241128,120400,8836684505,4835,4840,4855,4830,7724
20241128,120300,8799271890,4835,4830,4840,4825,3636
20241128,120200,8781703120,4830,4835,4845,4825,5999
20241128,120100,8752717280,4830,4825,4850,4825,2473
20241128,120000,8740772485,4830,4850,4860,4825,17408
20241128,115900,8656364420,4855,4810,4860,4810,39329
20241128,115800,8465923930,4810,4815,4820,4805,3508
20241128,115700,8449049515,4815,4805,4815,4805,460
20241128,115600,8446837670,4810,4810,4820,4805,3715
20241128,115500,8428954380,4820,4795,4820,4795,2804
20241128,115400,8415463995,4800,4790,4800,4790,883
20241128,115300,8411230205,4790,4790,4795,4790,2394
20241128,115200,8399762935,4785,4790,4790,4785,623
20241128,115100,8396780805,4790,4795,4795,4790,587
20241128,115000,8393968555,4795,4795,4795,4790,386
20241128,114900,8392118285,4800,4800,4810,4790,1353
20241128,114800,8385625710,4805,4790,4810,4790,1920
20241128,114700,8376407880,4790,4780,4790,4780,773
20241128,114600,8372709885,4785,4785,4785,4785,11
20241128,114500,8372657250,4780,4785,4785,4780,341
20241128,114400,8371025570,4780,4780,4785,4780,612
20241128,114300,8368100205,4780,4770,4785,4770,2607
20241128,114200,8355654105,4765,4775,4775,4765,9163
20241128,114100,8311973005,4775,4785,4785,4770,2273
20241128,114000,8301117250,4785,4785,4785,4780,713
20241128,113900,8297707005,4780,4790,4795,4780,3981
20241128,113800,8278667030,4800,4790,4800,4790,445
20241128,113700,8276535465,4795,4795,4800,4790,1442
20241128,113600,8269624260,4795,4800,4800,4795,379
20241128,113500,8267806290,4800,4805,4805,4800,377
20241128,113400,8265995650,4790,4790,4810,4790,1415
20241128,113300,8259203735,4790,4795,4800,4790,1946
20241128,113200,8249879650,4800,4795,4800,4795,577
20241128,113100,8247112905,4800,4800,4805,4800,1471
20241128,113000,8240050025,4805,4805,4805,4800,3406
20241128,112900,8223686555,4800,4795,4805,4790,1402
20241128,112800,8216955540,4795,4795,4800,4785,2986
20241128,112700,8202652100,4790,4785,4795,4785,1696
20241128,112600,8194528175,4785,4785,4785,4785,947
20241128,112500,8189996780,4780,4785,4785,4780,342
20241128,112400,8188360480,4785,4785,4785,4785,217
20241128,112300,8187322135,4775,4790,4790,4775,1533
20241128,112200,8179991680,4775,4770,4795,4770,3445
20241128,112100,8163520360,4770,4765,4770,4760,4017
20241128,112000,8144379015,4765,4770,4775,4765,2884
20241128,111900,8130620280,4770,4770,4785,4770,2790
20241128,111800,8117306850,4770,4765,4770,4765,2005
20241128,111700,8107752535,4765,4780,4780,4765,3756
20241128,111600,8089820930,4775,4785,4785,4775,1374
20241128,111500,8083250495,4785,4780,4785,4780,2354
20241128,111400,8071991855,4795,4780,4800,4760,3915
20241128,111300,8053289085,4780,4775,4790,4755,3958
20241128,111200,8034357205,4775,4745,4775,4730,15005
20241128,111100,7963236220,4745,4745,4750,4740,4464
20241128,111000,7942064175,4740,4745,4760,4740,4336
20241128,110900,7921500060,4745,4750,4750,4745,5567
20241128,110800,7895083645,4745,4750,4755,4745,5074
20241128,110700,7870995820,4750,4755,4755,4745,1756
20241128,110600,7862655705,4755,4740,4770,4735,11369
20241128,110500,7808793625,4740,4770,4770,4740,14440
20241128,110400,7740287820,4750,4750,4760,4745,4188
20241128,110300,7720401675,4750,4745,4750,4745,8632
20241128,110200,7679439605,4745,4755,4755,4745,17177
20241128,110100,7597861895,4765,4765,4765,4750,17751
20241128,110000,7513416355,4765,4775,4775,4765,3680
20241128,105900,7495873510,4780,4780,4785,4775,317
20241128,105800,7494359695,4775,4765,4775,4765,1422
20241128,105700,7487573570,4765,4765,4770,4765,527
20241128,105600,7485062300,4760,4765,4770,4760,1322
20241128,105500,7478763015,4760,4770,4775,4760,7392
20241128,105400,7443560800,4770,4775,4775,4770,2466
20241128,105300,7431797195,4770,4775,4775,4770,3401
20241128,105200,7415562615,4770,4775,4775,4765,7788
20241128,105100,7378427530,4775,4780,4780,4770,1590
20241128,105000,7370842005,4775,4775,4790,4775,6146
20241128,104900,7341483250,4780,4795,4795,4780,4023
20241128,104800,7322240985,4795,4795,4795,4795,603
20241128,104700,7319349600,4810,4800,4810,4795,2262
20241128,104600,7308495400,4800,4815,4815,4800,1872
20241128,104500,7299500330,4810,4800,4810,4800,4245
20241128,104400,7279103615,4800,4805,4810,4800,4939
20241128,104300,7255372370,4810,4815,4820,4805,2330
20241128,104200,7244157160,4815,4805,4815,4805,2034
20241128,104100,7234374020,4805,4795,4805,4790,2386
20241128,104000,7222932605,4795,4795,4795,4785,2857
20241128,103900,7209247530,4795,4800,4800,4795,563
20241128,103800,7206546640,4800,4790,4800,4790,1615
20241128,103700,7198800895,4795,4790,4795,4785,1672
20241128,103600,7190792055,4790,4790,4790,4785,2621
20241128,103500,7178243760,4790,4790,4795,4785,2504
20241128,103400,7166255640,4790,4800,4800,4790,1638
20241128,103300,7158401965,4800,4800,4800,4795,227
20241128,103200,7157312375,4795,4790,4800,4790,96
20241128,103100,7156852420,4790,4800,4800,4790,3233
20241128,103000,7141354430,4800,4805,4810,4800,2360
20241128,102900,7130021510,4810,4800,4820,4795,8168
20241128,102800,7090755985,4800,4780,4805,4775,11089
20241128,102700,7037598805,4770,4775,4785,4760,11079
20241128,102600,6984764285,4770,4770,4785,4765,13786
20241128,102500,6918983495,4770,4780,4785,4770,10511
20241128,102400,6868826045,4790,4780,4790,4770,8960
20241128,102300,6826042610,4780,4780,4785,4775,14434
20241128,102200,6757093840,4780,4810,4810,4780,27334
20241128,102100,6626198565,4810,4815,4815,4805,4626
20241128,102000,6603946940,4815,4815,4820,4810,1193
20241128,101900,6598202510,4820,4825,4825,4815,5881
20241128,101800,6569858550,4825,4820,4830,4820,2397
20241128,101700,6558294105,4820,4810,4820,4805,2438
20241128,101600,6546556290,4815,4805,4825,4805,4603
20241128,101500,6524421560,4805,4795,4815,4795,5816
20241128,101400,6496473805,4795,4800,4805,4790,20701
20241128,101300,6397200915,4800,4815,4825,4800,33822
20241128,101200,6234626225,4815,4820,4825,4805,34410
20241128,101100,6069047335,4825,4835,4835,4820,11172
20241128,101000,6015139855,4835,4845,4845,4830,3927
20241128,100900,5996146660,4850,4850,4850,4835,11078
20241128,100800,5942524110,4850,4845,4860,4840,8251
20241128,100700,5902529990,4850,4855,4855,4845,2853
20241128,100600,5888699450,4855,4855,4855,4845,2995
20241128,100500,5874172350,4850,4845,4855,4845,1028
20241128,100400,5869187035,4855,4845,4860,4835,8162
20241128,100300,5829655275,4845,4840,4850,4840,1917
20241128,100200,5820369775,4845,4850,4855,4835,5475
20241128,100100,5793833860,4855,4840,4855,4840,3435
20241128,100000,5777175600,4840,4830,4855,4825,5505
20241128,095900,5750523740,4830,4855,4860,4820,64729
20241128,095800,5437481755,4855,4870,4870,4855,18139
20241128,095700,5349311225,4870,4870,4880,4870,8937
20241128,095600,5305785305,4875,4875,4880,4870,6133
20241128,095500,5275891015,4880,4885,4890,4870,16385
20241128,095400,5196046475,4885,4915,4915,4875,23287
20241128,095300,5082057745,4915,4915,4925,4910,3061
20241128,095200,5067015010,4915,4930,4930,4915,1919
20241128,095100,5057570170,4930,4930,4935,4925,4670
20241128,095000,5034546590,4930,4925,4930,4915,5161
20241128,094900,5009150950,4920,4920,4925,4910,1224
20241128,094800,5003130405,4925,4920,4930,4920,1623
20241128,094700,4995134385,4915,4910,4935,4910,2995
20241128,094600,4980382850,4910,4925,4925,4910,6583
20241128,094500,4948017675,4920,4920,4940,4915,6415
20241128,094400,4916424595,4920,4920,4930,4910,5373
20241128,094300,4889970795,4920,4905,4925,4905,3568
20241128,094200,4872432305,4920,4925,4930,4905,7308
20241128,094100,4836513365,4920,4925,4935,4915,10070
20241128,094000,4786941150,4925,4960,4960,4925,10612
20241128,093900,4734472140,4955,4955,4960,4925,10920
20241128,093800,4680462120,4955,4915,4965,4905,45441
20241128,093700,4455691830,4905,4905,4910,4900,7860
20241128,093600,4417141740,4905,4915,4915,4900,6142
20241128,093500,4386983095,4915,4910,4915,4910,2299
20241128,093400,4375694460,4910,4915,4920,4910,3016
20241128,093300,4360875350,4915,4925,4925,4915,923
20241128,093200,4356334825,4925,4920,4925,4915,6083
20241128,093100,4326399070,4920,4880,4920,4880,4966
20241128,093000,4302070155,4885,4905,4905,4880,3209
20241128,092900,4286380275,4905,4875,4905,4875,7099
20241128,092800,4251685900,4880,4900,4905,4880,17115
20241128,092700,4168041190,4905,4905,4915,4895,6924
20241128,092600,4134112735,4905,4935,4935,4905,6851
20241128,092500,4100442690,4935,4920,4935,4915,7223
20241128,092400,4064903285,4920,4920,4920,4915,2492
20241128,092300,4052646775,4920,4895,4920,4895,7424
20241128,092200,4016240400,4900,4910,4910,4900,4673
20241128,092100,3993322935,4910,4915,4915,4905,6306
20241128,092000,3962370600,4905,4900,4915,4890,6241
20241128,091900,3931804725,4895,4910,4915,4895,11741
20241128,091800,3874271160,4910,4925,4930,4895,20939
20241128,091700,3771414465,4925,4935,4940,4925,8684
20241128,091600,3728594035,4935,4935,4955,4930,9645
20241128,091500,3680943560,4935,4965,4965,4935,15711
20241128,091400,3603234680,4965,4980,4985,4945,30996
20241128,091300,3449322770,4980,4970,4995,4955,73762
20241128,091200,3082342795,4970,4935,4970,4930,22903
20241128,091100,2968905820,4935,4960,4980,4900,41446
20241128,091000,2763913070,4965,4875,4965,4870,35912
20241128,090900,2587085995,4875,4860,4885,4855,24307
20241128,090800,2468753595,4850,4895,4900,4850,78519
20241128,090700,2086030560,4895,4910,4920,4895,13013
20241128,090600,2022235325,4900,4885,4910,4885,20926
20241128,090500,1919752725,4885,4920,4920,4885,40804
20241128,090400,1719674555,4920,4940,4940,4915,24917
20241128,090300,1597054830,4940,4925,4980,4920,41172
20241128,090200,1392975880,4925,4920,4965,4910,39860
20241128,090100,1196333260,4915,4920,4930,4910,53254
20241128,090000,934401245,4925,4995,4995,4920,187108