328130/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,210800,28626576000,41800,41800,41800,41800,12373
20241112,210700,28626576000,41800,41800,41800,41800,0
20241112,210600,28626576000,41800,41800,41800,41800,0
20241112,210500,28626576000,41800,41800,41800,41800,0
20241112,210400,28626576000,41800,41800,41800,41800,0
20241112,210300,28626576000,41800,41800,41800,41800,0
20241112,210200,28626576000,41800,41800,41800,41800,0
20241112,210100,28626576000,41800,41800,41800,41800,0
20241112,210000,28626576000,41800,41800,41800,41800,0
20241112,205900,28626576000,41800,41800,41800,41800,0
20241112,205800,28626576000,41800,41800,41800,41800,0
20241112,205700,28626576000,41800,41800,41800,41800,0
20241112,205600,28626576000,41800,41800,41800,41800,0
20241112,205500,28626576000,41800,41800,41800,41800,0
20241112,205400,28626576000,41800,41800,41800,41800,0
20241112,205300,28626576000,41800,41800,41800,41800,0
20241112,205200,28626576000,41800,41800,41800,41800,0
20241112,205100,28626576000,41800,41800,41800,41800,0
20241112,205000,28626576000,41800,41800,41800,41800,0
20241112,204900,28626576000,41800,41800,41800,41800,0
20241112,204800,28626576000,41800,41800,41800,41800,0
20241112,204700,28626576000,41800,41800,41800,41800,0
20241112,204600,28626576000,41800,41800,41800,41800,0
20241112,204500,28626576000,41800,41800,41800,41800,0
20241112,204400,28626576000,41800,41800,41800,41800,0
20241112,204300,28626576000,41800,41800,41800,41800,0
20241112,204200,28626576000,41800,41800,41800,41800,0
20241112,204100,28626576000,41800,41800,41800,41800,0
20241112,204000,28626576000,41800,41800,41800,41800,0
20241112,203900,28626576000,41800,41800,41800,41800,0
20241112,203800,28626576000,41800,41800,41800,41800,12373
20241112,203700,28626576000,41800,41800,41800,41800,0
20241112,203600,28626576000,41800,41800,41800,41800,0
20241112,203500,28626576000,41800,41800,41800,41800,0
20241112,203400,28626576000,41800,41800,41800,41800,0
20241112,203300,28626576000,41800,41800,41800,41800,0
20241112,203200,28626576000,41800,41800,41800,41800,0
20241112,203100,28626576000,41800,41800,41800,41800,0
20241112,203000,28626576000,41800,41800,41800,41800,0
20241112,202900,28626576000,41800,41800,41800,41800,0
20241112,202800,28626576000,41800,41800,41800,41800,0
20241112,202700,28626576000,41800,41800,41800,41800,0
20241112,202600,28626576000,41800,41800,41800,41800,0
20241112,202500,28626576000,41800,41800,41800,41800,0
20241112,202400,28626576000,41800,41800,41800,41800,0
20241112,202300,28626576000,41800,41800,41800,41800,0
20241112,202200,28626576000,41800,41800,41800,41800,0
20241112,202100,28626576000,41800,41800,41800,41800,0
20241112,202000,28626576000,41800,41800,41800,41800,0
20241112,201900,28626576000,41800,41800,41800,41800,0
20241112,201800,28626576000,41800,41800,41800,41800,0
20241112,201700,28626576000,41800,41800,41800,41800,0
20241112,201600,28626576000,41800,41800,41800,41800,0
20241112,201500,28626576000,41800,41800,41800,41800,0
20241112,201400,28626576000,41800,41800,41800,41800,0
20241112,201300,28626576000,41800,41800,41800,41800,0
20241112,201200,28626576000,41800,41800,41800,41800,0
20241112,201100,28626576000,41800,41800,41800,41800,0
20241112,201000,28626576000,41800,41800,41800,41800,0
20241112,200900,28626576000,41800,41800,41800,41800,0
20241112,200800,28626576000,41800,41800,41800,41800,12373
20241112,200700,28626576000,41800,41800,41800,41800,0
20241112,200600,28626576000,41800,41800,41800,41800,0
20241112,200500,28626576000,41800,41800,41800,41800,0
20241112,200400,28626576000,41800,41800,41800,41800,0
20241112,200300,28626576000,41800,41800,41800,41800,0
20241112,200200,28626576000,41800,41800,41800,41800,0
20241112,200100,28626576000,41800,41800,41800,41800,0
20241112,200000,28626576000,41800,41800,41800,41800,0
20241112,195900,28626576000,41800,41800,41800,41800,0
20241112,195800,28626576000,41800,41800,41800,41800,0
20241112,195700,28626576000,41800,41800,41800,41800,0
20241112,195600,28626576000,41800,41800,41800,41800,0
20241112,195500,28626576000,41800,41800,41800,41800,0
20241112,195400,28626576000,41800,41800,41800,41800,0
20241112,195300,28626576000,41800,41800,41800,41800,0
20241112,195200,28626576000,41800,41800,41800,41800,0
20241112,195100,28626576000,41800,41800,41800,41800,0
20241112,195000,28626576000,41800,41800,41800,41800,0
20241112,194900,28626576000,41800,41800,41800,41800,0
20241112,194800,28626576000,41800,41800,41800,41800,0
20241112,194700,28626576000,41800,41800,41800,41800,0
20241112,194600,28626576000,41800,41800,41800,41800,0
20241112,194500,28626576000,41800,41800,41800,41800,0
20241112,194400,28626576000,41800,41800,41800,41800,0
20241112,194300,28626576000,41800,41800,41800,41800,0
20241112,194200,28626576000,41800,41800,41800,41800,0
20241112,194100,28626576000,41800,41800,41800,41800,0
20241112,194000,28626576000,41800,41800,41800,41800,0
20241112,193900,28626576000,41800,41800,41800,41800,0
20241112,193800,28626576000,41800,41800,41800,41800,12373
20241112,193700,28626576000,41800,41800,41800,41800,0
20241112,193600,28626576000,41800,41800,41800,41800,0
20241112,193500,28626576000,41800,41800,41800,41800,0
20241112,193400,28626576000,41800,41800,41800,41800,0
20241112,193300,28626576000,41800,41800,41800,41800,0
20241112,193200,28626576000,41800,41800,41800,41800,0
20241112,193100,28626576000,41800,41800,41800,41800,0
20241112,193000,28626576000,41800,41800,41800,41800,0
20241112,192900,28626576000,41800,41800,41800,41800,0
20241112,192800,28626576000,41800,41800,41800,41800,0
20241112,192700,28626576000,41800,41800,41800,41800,0
20241112,192600,28626576000,41800,41800,41800,41800,0
20241112,192500,28626576000,41800,41800,41800,41800,0
20241112,192400,28626576000,41800,41800,41800,41800,0
20241112,192300,28626576000,41800,41800,41800,41800,0
20241112,192200,28626576000,41800,41800,41800,41800,0
20241112,192100,28626576000,41800,41800,41800,41800,0
20241112,192000,28626576000,41800,41800,41800,41800,0
20241112,191900,28626576000,41800,41800,41800,41800,0
20241112,191800,28626576000,41800,41800,41800,41800,0
20241112,191700,28626576000,41800,41800,41800,41800,0
20241112,191600,28626576000,41800,41800,41800,41800,0
20241112,191500,28626576000,41800,41800,41800,41800,0
20241112,191400,28626576000,41800,41800,41800,41800,0
20241112,191300,28626576000,41800,41800,41800,41800,0
20241112,191200,28626576000,41800,41800,41800,41800,0
20241112,191100,28626576000,41800,41800,41800,41800,0
20241112,191000,28626576000,41800,41800,41800,41800,0
20241112,190900,28626576000,41800,41800,41800,41800,0
20241112,190800,28626576000,41800,41800,41800,41800,12373
20241112,190700,28626576000,41800,41800,41800,41800,0
20241112,190600,28626576000,41800,41800,41800,41800,0
20241112,190500,28626576000,41800,41800,41800,41800,0
20241112,190400,28626576000,41800,41800,41800,41800,0
20241112,190300,28626576000,41800,41800,41800,41800,0
20241112,190200,28626576000,41800,41800,41800,41800,0
20241112,190100,28626576000,41800,41800,41800,41800,0
20241112,190000,28626576000,41800,41800,41800,41800,0
20241112,185900,28626576000,41800,41800,41800,41800,0
20241112,185800,28626576000,41800,41800,41800,41800,0
20241112,185700,28626576000,41800,41800,41800,41800,0
20241112,185600,28626576000,41800,41800,41800,41800,0
20241112,185500,28626576000,41800,41800,41800,41800,0
20241112,185400,28626576000,41800,41800,41800,41800,0
20241112,185300,28626576000,41800,41800,41800,41800,0
20241112,185200,28626576000,41800,41800,41800,41800,0
20241112,185100,28626576000,41800,41800,41800,41800,0
20241112,185000,28626576000,41800,41800,41800,41800,0
20241112,184900,28626576000,41800,41800,41800,41800,0
20241112,184800,28626576000,41800,41800,41800,41800,0
20241112,184700,28626576000,41800,41800,41800,41800,0
20241112,184600,28626576000,41800,41800,41800,41800,0
20241112,184500,28626576000,41800,41800,41800,41800,0
20241112,184400,28626576000,41800,41800,41800,41800,0
20241112,184300,28626576000,41800,41800,41800,41800,0
20241112,184200,28626576000,41800,41800,41800,41800,0
20241112,184100,28626576000,41800,41800,41800,41800,0
20241112,184000,28626576000,41800,41800,41800,41800,0
20241112,183900,28626576000,41800,41800,41800,41800,0
20241112,183800,28626576000,41800,41800,41800,41800,12373
20241112,183700,28626576000,41800,41800,41800,41800,0
20241112,183600,28626576000,41800,41800,41800,41800,0
20241112,183500,28626576000,41800,41800,41800,41800,0
20241112,183400,28626576000,41800,41800,41800,41800,0
20241112,183300,28626576000,41800,41800,41800,41800,0
20241112,183200,28626576000,41800,41800,41800,41800,0
20241112,183100,28626576000,41800,41800,41800,41800,0
20241112,183000,28626576000,41800,41800,41800,41800,0
20241112,182900,28626576000,41800,41800,41800,41800,0
20241112,182800,28626576000,41800,41800,41800,41800,0
20241112,182700,28626576000,41800,41800,41800,41800,0
20241112,182600,28626576000,41800,41800,41800,41800,0
20241112,182500,28626576000,41800,41800,41800,41800,0
20241112,182400,28626576000,41800,41800,41800,41800,0
20241112,182300,28626576000,41800,41800,41800,41800,0
20241112,182200,28626576000,41800,41800,41800,41800,0
20241112,182100,28626576000,41800,41800,41800,41800,0
20241112,182000,28626576000,41800,41800,41800,41800,0
20241112,181900,28626576000,41800,41800,41800,41800,0
20241112,181800,28626576000,41800,41800,41800,41800,0
20241112,181700,28626576000,41800,41800,41800,41800,0
20241112,181600,28626576000,41800,41800,41800,41800,0
20241112,181500,28626576000,41800,41800,41800,41800,0
20241112,181400,28626576000,41800,41800,41800,41800,0
20241112,181300,28626576000,41800,41800,41800,41800,0
20241112,181200,28626576000,41800,41800,41800,41800,0
20241112,181100,28626576000,41800,41800,41800,41800,0
20241112,181000,28626576000,41800,41800,41800,41800,0
20241112,180900,28626576000,41800,41800,41800,41800,0
20241112,180800,28626576000,41800,41800,41800,41800,12373
20241112,180700,28626576000,41800,41800,41800,41800,0
20241112,180600,28626576000,41800,41800,41800,41800,0
20241112,180500,28626576000,41800,41800,41800,41800,0
20241112,180400,28626576000,41800,41800,41800,41800,0
20241112,180300,28626576000,41800,41800,41800,41800,0
20241112,180200,28626576000,41800,41800,41800,41800,0
20241112,180100,28626576000,41800,41800,41800,41800,0
20241112,180000,28626576000,41800,41800,41800,41800,0
20241112,175900,28626576000,41800,41800,41800,41800,0
20241112,175800,28626576000,41800,41800,41800,41800,0
20241112,175700,28626576000,41800,41800,41800,41800,0
20241112,175600,28626576000,41800,41800,41800,41800,0
20241112,175500,28626576000,41800,41800,41800,41800,0
20241112,175400,28626576000,41800,41800,41800,41800,0
20241112,175300,28626576000,41800,41800,41800,41800,0
20241112,175200,28626576000,41800,41800,41800,41800,0
20241112,175100,28626576000,41800,41800,41800,41800,0
20241112,175000,28626576000,41800,41800,41800,41800,0
20241112,174900,28626576000,41800,41800,41800,41800,0
20241112,174800,28626576000,41800,41800,41800,41800,0
20241112,174700,28626576000,41800,41800,41800,41800,0
20241112,174600,28626576000,41800,41800,41800,41800,0
20241112,174500,28626576000,41800,41800,41800,41800,0
20241112,174400,28626576000,41800,41800,41800,41800,0
20241112,174300,28626576000,41800,41800,41800,41800,0
20241112,174200,28626576000,41800,41800,41800,41800,0
20241112,174100,28626576000,41800,41800,41800,41800,0
20241112,174000,28626576000,41800,41800,41800,41800,0
20241112,173900,28626576000,41800,41800,41800,41800,0
20241112,173800,28626576000,41800,41800,41800,41800,12373
20241112,173700,28626576000,41800,41800,41800,41800,0
20241112,173600,28626576000,41800,41800,41800,41800,0
20241112,173500,28626576000,41800,41800,41800,41800,0
20241112,173400,28626576000,41800,41800,41800,41800,0
20241112,173300,28626576000,41800,41800,41800,41800,0
20241112,173200,28626576000,41800,41800,41800,41800,0
20241112,173100,28626576000,41800,41800,41800,41800,0
20241112,173000,28626576000,41800,41800,41800,41800,0
20241112,172900,28626576000,41800,41800,41800,41800,0
20241112,172800,28626576000,41800,41800,41800,41800,0
20241112,172700,28626576000,41800,41800,41800,41800,0
20241112,172600,28626576000,41800,41800,41800,41800,0
20241112,172500,28626576000,41800,41800,41800,41800,0
20241112,172400,28626576000,41800,41800,41800,41800,0
20241112,172300,28626576000,41800,41800,41800,41800,0
20241112,172200,28626576000,41800,41800,41800,41800,0
20241112,172100,28626576000,41800,41800,41800,41800,0
20241112,172000,28626576000,41800,41800,41800,41800,0
20241112,171900,28626576000,41800,41800,41800,41800,0
20241112,171800,28626576000,41800,41800,41800,41800,0
20241112,171700,28626576000,41800,41800,41800,41800,0
20241112,171600,28626576000,41800,41800,41800,41800,0
20241112,171500,28626576000,41800,41800,41800,41800,0
20241112,171400,28626576000,41800,41800,41800,41800,0
20241112,171300,28626576000,41800,41800,41800,41800,0
20241112,171200,28626576000,41800,41800,41800,41800,0
20241112,171100,28626576000,41800,41800,41800,41800,0
20241112,171000,28626576000,41800,41800,41800,41800,0
20241112,170900,28626576000,41800,41800,41800,41800,0
20241112,170800,28626576000,41800,41800,41800,41800,12373
20241112,170700,28626576000,41800,41800,41800,41800,0
20241112,170600,28626576000,41800,41800,41800,41800,0
20241112,170500,28626576000,41800,41800,41800,41800,0
20241112,170400,28626576000,41800,41800,41800,41800,0
20241112,170300,28626576000,41800,41800,41800,41800,0
20241112,170200,28626576000,41800,41800,41800,41800,0
20241112,170100,28626576000,41800,41800,41800,41800,0
20241112,170000,28626576000,41800,41800,41800,41800,0
20241112,165900,28626576000,41800,41800,41800,41800,0
20241112,165800,28626576000,41800,41800,41800,41800,0
20241112,165700,28626576000,41800,41800,41800,41800,0
20241112,165600,28626576000,41800,41800,41800,41800,0
20241112,165500,28626576000,41800,41800,41800,41800,0
20241112,165400,28626576000,41800,41800,41800,41800,0
20241112,165300,28626576000,41800,41800,41800,41800,0
20241112,165200,28626576000,41800,41800,41800,41800,0
20241112,165100,28626576000,41800,41800,41800,41800,0
20241112,165000,28626576000,41800,41800,41800,41800,0
20241112,164900,28626576000,41800,41800,41800,41800,0
20241112,164800,28626576000,41800,41800,41800,41800,0
20241112,164700,28626576000,41800,41800,41800,41800,0
20241112,164600,28626576000,41800,41800,41800,41800,0
20241112,164500,28626576000,41800,41800,41800,41800,0
20241112,164400,28626576000,41800,41800,41800,41800,0
20241112,164300,28626576000,41800,41800,41800,41800,0
20241112,164200,28626576000,41800,41800,41800,41800,0
20241112,164100,28626576000,41800,41800,41800,41800,0
20241112,164000,28626576000,41800,41800,41800,41800,0
20241112,163900,28626576000,41800,41800,41800,41800,0
20241112,163800,28626576000,41800,41800,41800,41800,12373
20241112,163700,28626576000,41800,41800,41800,41800,0
20241112,163600,28626576000,41800,41800,41800,41800,0
20241112,163500,28626576000,41800,41800,41800,41800,0
20241112,163400,28626576000,41800,41800,41800,41800,0
20241112,163300,28626576000,41800,41800,41800,41800,0
20241112,163200,28626576000,41800,41800,41800,41800,0
20241112,163100,28626576000,41800,41800,41800,41800,0
20241112,163000,28626576000,41800,41800,41800,41800,0
20241112,162900,28626576000,41800,41800,41800,41800,0
20241112,162800,28626576000,41800,41800,41800,41800,0
20241112,162700,28626576000,41800,41800,41800,41800,0
20241112,162600,28626576000,41800,41800,41800,41800,0
20241112,162500,28626576000,41800,41800,41800,41800,0
20241112,162400,28626576000,41800,41800,41800,41800,0
20241112,162300,28626576000,41800,41800,41800,41800,0
20241112,162200,28626576000,41800,41800,41800,41800,0
20241112,162100,28626576000,41800,41800,41800,41800,0
20241112,162000,28626576000,41800,41800,41800,41800,0
20241112,161900,28626576000,41800,41800,41800,41800,0
20241112,161800,28626576000,41800,41800,41800,41800,0
20241112,161700,28626576000,41800,41800,41800,41800,0
20241112,161600,28626576000,41800,41800,41800,41800,0
20241112,161500,28626576000,41800,41800,41800,41800,0
20241112,161400,28626576000,41800,41800,41800,41800,0
20241112,161300,28626576000,41800,41800,41800,41800,0
20241112,161200,28626576000,41800,41800,41800,41800,0
20241112,161100,28626576000,41800,41800,41800,41800,0
20241112,161000,28626576000,41800,41800,41800,41800,0
20241112,160900,28626576000,41800,41800,41800,41800,0
20241112,160800,28626576000,41800,41800,41800,41800,12373
20241112,160700,28626576000,41800,41800,41800,41800,0
20241112,160600,28626576000,41800,41800,41800,41800,0
20241112,160500,28626576000,41800,41800,41800,41800,0
20241112,160400,28626576000,41800,41800,41800,41800,0
20241112,160300,28626576000,41800,41800,41800,41800,0
20241112,160200,28626576000,41800,41800,41800,41800,0
20241112,160100,28626576000,41800,41800,41800,41800,0
20241112,160000,28626576000,41800,41800,41800,41800,0
20241112,155900,28626576000,41800,41800,41800,41800,0
20241112,155800,28626576000,41800,41800,41800,41800,0
20241112,155700,28626576000,41800,41800,41800,41800,0
20241112,155600,28626576000,41800,41800,41800,41800,0
20241112,155500,28626576000,41800,41800,41800,41800,0
20241112,155400,28626576000,41800,41800,41800,41800,0
20241112,155300,28626576000,41800,41800,41800,41800,0
20241112,155200,28626576000,41800,41800,41800,41800,0
20241112,155100,28626576000,41800,41800,41800,41800,0
20241112,155000,28626576000,41800,41800,41800,41800,0
20241112,154900,28626576000,41800,41800,41800,41800,0
20241112,154800,28626576000,41800,41800,41800,41800,0
20241112,154700,28626576000,41800,41800,41800,41800,0
20241112,154600,28626576000,41800,41800,41800,41800,0
20241112,154500,28626576000,41800,41800,41800,41800,0
20241112,154400,28626576000,41800,41800,41800,41800,0
20241112,154300,28626576000,41800,41800,41800,41800,0
20241112,154200,28626576000,41800,41800,41800,41800,0
20241112,154100,28626576000,41800,41800,41800,41800,0
20241112,154000,28626576000,41800,41800,41800,41800,0
20241112,153900,28626576000,41800,41800,41800,41800,0
20241112,153800,28626576000,41800,41800,41800,41800,12373
20241112,153700,28626576000,41800,41800,41800,41800,0
20241112,153600,28626576000,41800,41800,41800,41800,0
20241112,153500,28626576000,41800,41800,41800,41800,0
20241112,153400,28626576000,41800,41800,41800,41800,0
20241112,153300,28626576000,41800,41800,41800,41800,0
20241112,153200,28626576000,41800,41800,41800,41800,0
20241112,153100,28626576000,41800,41800,41800,41800,0
20241112,153000,28626576000,41800,41800,41800,41800,12373
20241112,152900,28109384600,41800,41800,41800,41800,0
20241112,152800,28109384600,41800,41800,41800,41800,0
20241112,152700,28109384600,41800,41800,41800,41800,0
20241112,152600,28109384600,41800,41800,41800,41800,0
20241112,152500,28109384600,41800,41800,41800,41800,0
20241112,152400,28109384600,41800,41800,41800,41800,0
20241112,152300,28109384600,41800,41800,41800,41800,0
20241112,152200,28109384600,41800,41800,41800,41800,0
20241112,152100,28109384600,41800,41800,41800,41800,0
20241112,152000,28109384600,41800,41800,41800,41800,0
20241112,151900,28109384600,41800,41750,41800,41750,2687
20241112,151800,27997124750,41750,41800,41850,41700,1930
20241112,151700,27916472150,41850,41800,41850,41800,2332
20241112,151600,27818949350,41800,41850,41950,41550,7484
20241112,151500,27506455550,41850,42050,42050,41850,5990
20241112,151400,27254841750,42050,42100,42100,42000,1394
20241112,151300,27196257100,42100,41950,42150,41900,5135
20241112,151200,26980544950,42000,41950,42000,41900,1925
20241112,151100,26899736600,41900,41900,42000,41900,6135
20241112,151000,26642252150,41900,41800,41950,41800,2372
20241112,150900,26542896750,41800,42000,42000,41800,3097
20241112,150800,26413145550,42000,41650,42100,41650,13082
20241112,150700,25864620050,41650,41650,41700,41500,2142
20241112,150600,25775411300,41650,41300,41650,41300,8309
20241112,150500,25430910100,41300,41300,41350,41250,565
20241112,150400,25407574850,41300,41200,41350,41200,2188
20241112,150300,25317249300,41200,41250,41250,41200,569
20241112,150200,25293782350,41250,41050,41250,41050,2247
20241112,150100,25201293600,41050,41050,41100,41050,762
20241112,150000,25170003900,41100,41000,41150,41000,1330
20241112,145900,25115349800,41000,41050,41200,41000,3711
20241112,145800,24963075150,41050,41250,41300,41050,4051
20241112,145700,24796377700,41250,41250,41300,41200,2658
20241112,145600,24686832900,41300,41350,41400,41300,2382
20241112,145500,24588357250,41400,41450,41450,41400,616
20241112,145400,24562846750,41400,41350,41550,41350,2426
20241112,145300,24462212650,41400,41350,41400,41350,771
20241112,145200,24430302850,41350,41450,41500,41300,948
20241112,145100,24391031750,41450,41250,41450,41200,4458
20241112,145000,24206709450,41200,41250,41250,41150,2156
20241112,144900,24117860250,41200,41300,41350,41200,2631
20241112,144800,24009338400,41350,41350,41400,41300,1837
20241112,144700,23933382050,41400,41400,41450,41350,2719
20241112,144600,23820866600,41450,41450,41500,41400,1620
20241112,144500,23753680400,41500,41450,41500,41450,1300
20241112,144400,23699777600,41450,41400,41450,41250,2214
20241112,144300,23608244550,41400,41450,41500,41400,1282
20241112,144200,23555148500,41450,41650,41650,41400,3232
20241112,144100,23420923100,41650,41800,41800,41650,3025
20241112,144000,23294571150,41800,41500,41800,41450,2688
20241112,143900,23182813700,41550,41250,41550,41250,2090
20241112,143800,23096185250,41300,41450,41500,41200,5356
20241112,143700,22874960500,41450,41300,41550,41250,3724
20241112,143600,22720756050,41400,41800,41800,40900,16063
20241112,143500,22056769650,41800,41950,42000,41800,4095
20241112,143400,21885133050,41950,41850,41950,41750,4017
20241112,143300,21717021700,41850,42050,42050,41850,6993
20241112,143200,21423909700,42000,42100,42200,41950,6830
20241112,143100,21136701750,42150,42400,42450,42100,7579
20241112,143000,20816922700,42400,42500,42650,42400,7956
20241112,142900,20478214350,42550,42200,42700,42100,8684
20241112,142800,20110518350,42300,42800,42800,42100,15200
20241112,142700,19466216550,42800,42850,43000,42550,32452
20241112,142600,18074359950,42850,42200,42850,42200,25781
20241112,142500,16975900600,42200,42150,42350,41950,13923
20241112,142400,16389220850,42200,42550,42650,42100,12053
20241112,142300,15877434300,42600,42100,42600,41900,27148
20241112,142200,14726921050,42300,41950,42500,41800,22902
20241112,142100,13759262600,42050,41350,42150,41350,28780
20241112,142000,12554317750,41350,41400,41600,41250,13440
20241112,141900,11997639750,41400,40750,41400,40750,15441
20241112,141800,11362925250,40750,40500,40800,40450,4969
20241112,141700,11160894850,40450,40600,40700,40400,4085
20241112,141600,10995000550,40550,40000,40650,39950,8468
20241112,141500,10653910700,40100,40100,40150,40100,1123
20241112,141400,10608849100,40150,39800,40150,39700,7956
20241112,141300,10290708800,39900,39650,39900,39400,6075
20241112,141200,10049978700,39650,39300,39700,39300,7968
20241112,141100,9735131900,39300,39250,39350,39200,2060
20241112,141000,9654161600,39200,38950,39200,38950,3693
20241112,140900,9509851500,38950,38850,39000,38850,1612
20241112,140800,9447084550,38850,38750,38850,38750,930
20241112,140700,9411018200,38800,38850,38850,38800,160
20241112,140600,9404807200,38750,38850,38850,38750,480
20241112,140500,9386171000,38850,38800,38850,38750,605
20241112,140400,9362691500,38800,38700,38800,38700,554
20241112,140300,9341216700,38700,38700,38750,38650,422
20241112,140200,9324886800,38700,38750,38750,38700,294
20241112,140100,9313508400,38750,38700,38750,38700,76
20241112,140000,9310566450,38700,38700,38700,38700,234
20241112,135900,9301510650,38700,38700,38700,38700,134
20241112,135800,9296324850,38700,38700,38750,38700,232
20241112,135700,9287345450,38700,38700,38700,38700,130
20241112,135600,9282314450,38750,38750,38750,38700,213
20241112,135500,9274060950,38750,38700,38750,38700,2073
20241112,135400,9193832250,38750,38750,38750,38700,1774
20241112,135300,9125093350,38750,38750,38750,38700,87
20241112,135200,9121722150,38750,38700,38750,38700,289
20241112,135100,9110531950,38700,38700,38750,38700,552
20241112,135000,9089167250,38700,38700,38700,38650,428
20241112,134900,9072624500,38650,38700,38700,38650,2084
20241112,134800,8992076350,38650,38700,38700,38650,1986
20241112,134700,8915271400,38700,38700,38750,38700,441
20241112,134600,8898204350,38700,38700,38700,38700,275
20241112,134500,8887561850,38700,38700,38700,38700,1225
20241112,134400,8840154350,38700,38700,38750,38700,54
20241112,134300,8838064000,38750,38700,38750,38700,152
20241112,134200,8832178250,38750,38700,38750,38700,972
20241112,134100,8794551050,38700,38700,38750,38700,327
20241112,134000,8781896100,38700,38750,38750,38700,1357
20241112,133900,8729360050,38750,38750,38750,38750,415
20241112,133800,8713278800,38800,38750,38800,38750,313
20241112,133700,8701148400,38800,38800,38850,38800,627
20241112,133600,8676815800,38800,38850,38850,38800,362
20241112,133500,8662762050,38800,38800,38850,38800,277
20241112,133400,8652006750,38850,38850,38850,38800,145
20241112,133300,8646373550,38850,38900,38900,38800,29
20241112,133200,8645246200,38900,38850,38900,38850,665
20241112,133100,8619378750,38900,38750,38900,38750,298
20241112,133000,8607816650,38800,38800,38800,38700,76
20241112,132900,8604869850,38750,38750,38750,38700,169
20241112,132800,8598321400,38750,38750,38750,38700,729
20241112,132700,8570106300,38750,38700,38750,38700,68
20241112,132600,8567471650,38700,38700,38750,38650,204
20241112,132500,8559576750,38700,38650,38700,38650,1423
20241112,132400,8504561100,38700,38700,38700,38650,1313
20241112,132300,8453773100,38700,38700,38700,38650,686
20241112,132200,8427238500,38700,38700,38750,38700,2000
20241112,132100,8349836050,38700,38750,38750,38700,346
20241112,132000,8336445300,38750,38800,38800,38750,637
20241112,131900,8311761100,38800,38750,38800,38750,408
20241112,131800,8295947200,38800,38850,38850,38750,1999
20241112,131700,8218435650,38800,38800,38850,38800,90
20241112,131600,8214943350,38750,38800,38850,38750,1413
20241112,131500,8160119950,38800,38850,38850,38800,787
20241112,131400,8129545500,38900,38900,38900,38850,139
20241112,131300,8124143800,38900,38850,38900,38850,280
20241112,131200,8113259450,38900,38900,38900,38850,325
20241112,131100,8100619300,38900,39000,39000,38900,832
20241112,131000,8068245950,39000,38950,39000,38950,113
20241112,130900,8063844450,38950,39000,39000,38950,635
20241112,130800,8039110950,38950,38950,38950,38950,297
20241112,130700,8027542800,38950,39000,39050,38950,460
20241112,130600,8009618750,38950,38950,39000,38950,918
20241112,130500,7973847550,38950,38950,38950,38950,7
20241112,130400,7973574900,38900,38850,38900,38850,317
20241112,130300,7961244450,38850,38900,38900,38850,228
20241112,130200,7952382150,38850,38850,38900,38850,62
20241112,130100,7949973350,38850,38850,38850,38850,16
20241112,130000,7949351750,38900,38900,38900,38900,18
20241112,125900,7948651550,38850,38800,38850,38800,586
20241112,125800,7925891050,38800,38850,38850,38800,783
20241112,125700,7895509950,38850,38850,38850,38800,321
20241112,125600,7883052800,38850,38850,39000,38850,321
20241112,125500,7870581800,38850,38800,38850,38800,623
20241112,125400,7846382150,38850,38800,38850,38800,72
20241112,125300,7843588300,38800,38850,38850,38800,378
20241112,125200,7828919700,38850,38950,38950,38800,4290
20241112,125100,7661991100,39000,39000,39050,38950,1142
20241112,125000,7617453050,39050,39050,39050,39000,117
20241112,124900,7612885800,39000,39000,39050,39000,1147
20241112,124800,7568152350,39050,39000,39050,39000,54
20241112,124700,7566046150,39050,39050,39050,39000,94
20241112,124600,7562376800,39000,39050,39100,39000,381
20241112,124500,7547500300,39050,39100,39100,39050,315
20241112,124400,7535199300,39050,39050,39050,39050,233
20241112,124300,7526100650,39050,39050,39050,39050,95
20241112,124200,7522390900,39050,39050,39050,39050,349
20241112,124100,7508762450,39100,39100,39100,39050,73
20241112,124000,7505910700,39100,39100,39100,39100,310
20241112,123900,7493789700,39100,39100,39150,39100,648
20241112,123800,7468452800,39050,39100,39100,39050,422
20241112,123700,7451952650,39100,39050,39100,39050,582
20241112,123600,7429197950,39050,39050,39050,39050,863
20241112,123500,7395497800,39050,39050,39050,39050,222
20241112,123400,7386828700,39050,39050,39050,39050,241
20241112,123300,7377417650,39050,39100,39100,39050,356
20241112,123200,7363501450,39100,39050,39100,39050,30
20241112,123100,7362329700,39050,39050,39050,39050,21
20241112,123000,7361509650,39050,39050,39050,39000,56
20241112,122900,7359324950,39050,39050,39050,39050,1581
20241112,122800,7297586900,39050,39050,39100,39050,323
20241112,122700,7284971000,39050,39050,39050,39050,45
20241112,122600,7283213750,39050,39050,39050,39050,44
20241112,122500,7281495550,39100,39100,39100,39100,114
20241112,122400,7277038150,39050,39050,39050,39050,409
20241112,122300,7261066700,39050,39050,39050,39050,11
20241112,122200,7260637150,39100,39100,39100,39100,189
20241112,122100,7253247250,39100,39050,39100,39050,250
20241112,122000,7243478900,39050,39100,39100,39050,874
20241112,121900,7209320650,39100,39100,39100,39050,129
20241112,121800,7204283100,39050,39100,39100,39050,135
20241112,121700,7199010050,39050,39050,39050,39050,1
20241112,121600,7198971000,39050,39050,39100,39050,441
20241112,121500,7181747750,39050,39100,39100,39050,32
20241112,121400,7180498100,39050,39050,39050,39050,325
20241112,121300,7167806850,39050,39100,39100,39050,117
20241112,121200,7163236500,39100,39100,39100,39100,565
20241112,121100,7141145000,39100,39100,39100,39100,673
20241112,121000,7114830700,39100,39150,39150,39100,101
20241112,120900,7110881550,39100,39150,39150,39100,691
20241112,120800,7083852000,39100,39150,39150,39100,6
20241112,120700,7083617150,39150,39100,39150,39100,39
20241112,120600,7082091750,39100,39100,39100,39100,108
20241112,120500,7077868950,39100,39150,39150,39100,44
20241112,120400,7076147850,39150,39150,39150,39150,7
20241112,120300,7075873800,39100,39150,39150,39100,41
20241112,120200,7074269850,39150,39150,39150,39150,105
20241112,120100,7070159100,39150,39150,39150,39100,1359
20241112,120000,7017009250,39150,39100,39150,39100,301
20241112,115900,7005229400,39150,39150,39150,39150,88
20241112,115800,7001784200,39150,39150,39200,39150,79
20241112,115700,6998691250,39150,39150,39150,39100,26
20241112,115600,6997673600,39100,39200,39200,39100,726
20241112,115500,6969271300,39150,39150,39150,39150,161
20241112,115400,6962968150,39150,39150,39150,39150,14
20241112,115300,6962420050,39150,39150,39200,39150,599
20241112,115200,6938968600,39150,39150,39150,39150,29
20241112,115100,6937833250,39150,39150,39150,39150,322
20241112,115000,6925226950,39150,39250,39250,39150,285
20241112,114900,6914054950,39300,39300,39300,39250,28
20241112,114800,6912954700,39300,39300,39300,39250,770
20241112,114700,6882708500,39300,39300,39300,39300,6
20241112,114600,6882472700,39300,39300,39300,39300,23
20241112,114500,6881568800,39300,39350,39350,39300,10
20241112,114400,6881175750,39350,39300,39350,39300,101
20241112,114300,6877203750,39300,39300,39350,39300,129
20241112,114200,6872131450,39300,39250,39300,39250,372
20241112,114100,6857512700,39300,39300,39300,39250,395
20241112,114000,6841995750,39300,39300,39350,39250,33
20241112,113900,6840700300,39350,39300,39350,39250,530
20241112,113800,6819863800,39300,39250,39300,39200,87
20241112,113700,6816449250,39200,39200,39200,39200,31
20241112,113600,6815234050,39200,39150,39200,39150,494
20241112,113500,6795893850,39200,39150,39200,39100,685
20241112,113400,6769076550,39200,39200,39200,39200,402
20241112,113300,6753318150,39200,39200,39200,39200,72
20241112,113200,6750495750,39200,39250,39250,39200,114
20241112,113100,6746026550,39250,39200,39250,39200,9
20241112,113000,6745673600,39200,39150,39200,39150,39
20241112,112900,6744146550,39150,39200,39200,39150,182
20241112,112800,6737013700,39150,39200,39200,39150,130
20241112,112700,6731924100,39150,39150,39150,39150,131
20241112,112600,6726795450,39200,39200,39200,39150,48
20241112,112500,6724915550,39150,39150,39150,39150,231
20241112,112400,6715871900,39150,39200,39200,39150,143
20241112,112300,6710268850,39200,39200,39250,39200,138
20241112,112200,6704859200,39200,39150,39200,39150,4
20241112,112100,6704702450,39200,39200,39300,39200,141
20241112,112000,6699175150,39300,39200,39300,39200,435
20241112,111900,6682121600,39300,39300,39300,39200,138
20241112,111800,6676706850,39300,39250,39300,39200,9
20241112,111700,6676353750,39250,39300,39300,39250,169
20241112,111600,6669720450,39300,39350,39400,39300,893
20241112,111500,6634591600,39350,39400,39400,39350,15
20241112,111400,6634001300,39450,39450,39450,39350,182
20241112,111300,6626831350,39450,39400,39450,39400,481
20241112,111200,6607879750,39400,39350,39400,39350,216
20241112,111100,6599379400,39350,39350,39400,39300,342
20241112,111000,6585919550,39350,39300,39350,39300,13
20241112,110900,6585408550,39300,39350,39400,39300,439
20241112,110800,6568123700,39400,39150,39400,39150,1214
20241112,110700,6520380700,39150,39100,39150,39100,620
20241112,110600,6496118050,39100,39200,39300,39100,99
20241112,110500,6492239650,39200,39050,39250,39050,2005
20241112,110400,6413654950,39050,39150,39150,39050,357
20241112,110300,6399698600,39150,39150,39150,39150,7
20241112,110200,6399424550,39150,39100,39150,39100,113
20241112,110100,6395005600,39150,39100,39150,39100,2
20241112,110000,6394927350,39150,39150,39150,39100,14
20241112,105900,6394379500,39100,39150,39150,39100,20
20241112,105800,6393597350,39200,39100,39200,39050,718
20241112,105700,6365558450,39100,39100,39150,39100,24
20241112,105600,6364619900,39100,39100,39100,39100,52
20241112,105500,6362586700,39200,39050,39200,39050,107
20241112,105400,6358398950,39050,39050,39050,39000,530
20241112,105300,6337703450,39050,39050,39050,39000,419
20241112,105200,6321356500,39000,39050,39100,39000,388
20241112,105100,6306211600,39100,39100,39100,39000,764
20241112,105000,6276363300,39100,39100,39200,39100,740
20241112,104900,6247429100,39150,39150,39200,39150,601
20241112,104800,6223893300,39150,39150,39150,39150,323
20241112,104700,6211247850,39200,39250,39250,39200,725
20241112,104600,6182827300,39250,39250,39250,39200,548
20241112,104500,6161318450,39300,39200,39300,39200,562
20241112,104400,6139278850,39150,39200,39200,39150,52
20241112,104300,6137241000,39200,39200,39200,39100,991
20241112,104200,6098435600,39150,39150,39200,39150,72
20241112,104100,6095616300,39150,39150,39200,39150,187
20241112,104000,6088294550,39200,39200,39200,39200,137
20241112,103900,6082924150,39200,39250,39250,39200,248
20241112,103800,6073190500,39250,39150,39250,39050,773
20241112,103700,6042940950,39050,39050,39150,39050,315
20241112,103600,6030636350,39100,39050,39100,39050,273
20241112,103500,6019963150,39100,39050,39100,39050,247
20241112,103400,6010314000,39050,39000,39100,39000,690
20241112,103300,5983372550,39000,39050,39050,39000,71
20241112,103200,5980600600,39050,39050,39050,39050,301
20241112,103100,5968846550,39100,39050,39100,39050,76
20241112,103000,5965878450,39050,39100,39100,39050,80
20241112,102900,5962753000,39050,39000,39050,39000,405
20241112,102800,5946957750,39100,39000,39100,39000,31
20241112,102700,5945748150,39000,39050,39100,38950,621
20241112,102600,5921534650,39000,39050,39100,39000,1031
20241112,102500,5881320950,39050,39100,39100,39050,611
20241112,102400,5857456800,39100,39150,39150,39050,2661
20241112,102300,5753335050,39150,39200,39200,39150,140
20241112,102200,5747848150,39200,39150,39200,39100,415
20241112,102100,5731608850,39150,39100,39200,39100,664
20241112,102000,5705643400,39200,39250,39300,39150,1365
20241112,101900,5652116800,39350,39350,39350,39300,789
20241112,101800,5621091800,39350,39350,39350,39300,453
20241112,101700,5603270450,39300,39350,39350,39300,355
20241112,101600,5589303050,39350,39400,39450,39300,766
20241112,101500,5559133850,39450,39400,39500,39400,145
20241112,101400,5553413600,39400,39450,39550,39400,1427
20241112,101300,5497059150,39450,39400,39450,39350,749
20241112,101200,5467536550,39400,39250,39400,39250,1353
20241112,101100,5414371500,39200,39100,39200,39100,320
20241112,101000,5401832750,39100,39250,39250,39100,1646
20241112,100900,5337340950,39250,39300,39300,39250,323
20241112,100800,5324662850,39300,39300,39300,39250,659
20241112,100700,5298764700,39300,39150,39300,39150,502
20241112,100600,5279079150,39150,39050,39150,39050,686
20241112,100500,5252242450,39100,39050,39100,39050,585
20241112,100400,5229397600,39050,38950,39050,38950,1060
20241112,100300,5188064050,39000,38950,39050,38900,949
20241112,100200,5151080400,38950,38950,39000,38900,723
20241112,100100,5122919500,38950,38900,38950,38900,485
20241112,100000,5104030150,38900,38950,38950,38900,705
20241112,095900,5076597800,38950,39000,39000,38950,204
20241112,095800,5068643500,39000,38900,39050,38900,502
20241112,095700,5049070300,38900,38850,38900,38750,1057
20241112,095600,5007969700,38850,38900,38900,38750,674
20241112,095500,4981825900,38900,38850,38900,38850,132
20241112,095400,4976697550,38850,38650,38850,38650,749
20241112,095300,4947638550,38650,38750,38800,38650,717
20241112,095200,4919851900,38750,38650,38750,38650,1021
20241112,095100,4880344600,38650,38750,38750,38650,704
20241112,095000,4853116800,38800,38700,38850,38650,922
20241112,094900,4817434400,38850,38700,38850,38650,591
20241112,094800,4794577550,38850,38700,38850,38650,1569
20241112,094700,4733862800,38750,38850,38850,38750,1125
20241112,094600,4690241900,38800,38800,38850,38750,984
20241112,094500,4652063550,38800,38800,38850,38750,123
20241112,094400,4647292150,38900,38850,38900,38750,3948
20241112,094300,4494094150,38900,39000,39050,38850,1192
20241112,094200,4447658050,39000,39000,39050,38950,3338
20241112,094100,4317482950,39000,38750,39000,38750,2036
20241112,094000,4238281750,38750,38750,38750,38700,491
20241112,093900,4219255850,38700,38700,38800,38700,1178
20241112,093800,4173636000,38700,38600,38700,38600,1110
20241112,093700,4130765300,38600,38450,38650,38400,2936
20241112,093600,4017962850,38650,38700,38800,38400,5625
20241112,093500,3801314050,38700,38700,38800,38650,1645
20241112,093400,3737661550,38650,39000,39000,38550,2419
20241112,093300,3644073300,39000,38500,39000,38450,1354
20241112,093200,3591763650,38600,38700,38700,38500,9169
20241112,093100,3238126350,38700,38950,38950,38700,7468
20241112,093000,2948320350,38950,38950,39000,38900,1164
20241112,092900,2902999450,38950,38950,39000,38900,688
20241112,092800,2876214900,38950,39000,39000,38900,321
20241112,092700,2863708500,38950,38950,38950,38900,1254
20241112,092600,2814882400,38950,38950,38950,38900,330
20241112,092500,2802044700,38950,38950,38950,38900,444
20241112,092400,2784755750,39000,38950,39050,38900,1958
20241112,092300,2708535200,38900,39050,39050,38850,1908
20241112,092200,2634287050,39000,39100,39150,39000,1893
20241112,092100,2560403200,39100,39050,39100,39000,727
20241112,092000,2532026500,39050,39150,39200,38900,1630
20241112,091900,2468425750,39150,38900,39150,38850,1296
20241112,091800,2417909000,38900,38900,39000,38850,2590
20241112,091700,2317194300,38900,38900,39000,38850,3022
20241112,091600,2199663350,38900,39250,39250,38850,7387
20241112,091500,1911207950,39250,39350,39350,39250,2139
20241112,091400,1827188900,39350,39300,39400,39250,906
20241112,091300,1791598600,39250,39350,39450,39250,3266
20241112,091200,1663213800,39300,39350,39450,39300,2692
20241112,091100,1557332200,39400,39550,39600,39350,3535
20241112,091000,1417800550,39550,39700,39700,39550,4595
20241112,090900,1235710600,39700,39750,39950,39700,2660
20241112,090800,1129810800,39750,39900,39900,39600,2843
20241112,090700,1016845200,39900,40150,40200,39900,4328
20241112,090600,843491550,40200,40500,40550,40200,6502
20241112,090500,580857650,40500,40500,40550,40500,1041
20241112,090400,538681600,40500,40750,40800,40500,829
20241112,090300,505000400,40800,40450,40800,40400,3162
20241112,090200,376444900,40450,40500,40500,40400,2792
20241112,090100,263572200,40450,40550,40850,40400,3675
20241112,090000,114638350,40400,40300,40550,40300,2567