330590/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,210800,926229365,3190,3190,3190,3190,7323
20241112,210700,926229365,3190,3190,3190,3190,0
20241112,210600,926229365,3190,3190,3190,3190,0
20241112,210500,926229365,3190,3190,3190,3190,0
20241112,210400,926229365,3190,3190,3190,3190,0
20241112,210300,926229365,3190,3190,3190,3190,0
20241112,210200,926229365,3190,3190,3190,3190,0
20241112,210100,926229365,3190,3190,3190,3190,0
20241112,210000,926229365,3190,3190,3190,3190,0
20241112,205900,926229365,3190,3190,3190,3190,0
20241112,205800,926229365,3190,3190,3190,3190,0
20241112,205700,926229365,3190,3190,3190,3190,0
20241112,205600,926229365,3190,3190,3190,3190,0
20241112,205500,926229365,3190,3190,3190,3190,0
20241112,205400,926229365,3190,3190,3190,3190,0
20241112,205300,926229365,3190,3190,3190,3190,0
20241112,205200,926229365,3190,3190,3190,3190,0
20241112,205100,926229365,3190,3190,3190,3190,0
20241112,205000,926229365,3190,3190,3190,3190,0
20241112,204900,926229365,3190,3190,3190,3190,0
20241112,204800,926229365,3190,3190,3190,3190,0
20241112,204700,926229365,3190,3190,3190,3190,0
20241112,204600,926229365,3190,3190,3190,3190,0
20241112,204500,926229365,3190,3190,3190,3190,0
20241112,204400,926229365,3190,3190,3190,3190,0
20241112,204300,926229365,3190,3190,3190,3190,0
20241112,204200,926229365,3190,3190,3190,3190,0
20241112,204100,926229365,3190,3190,3190,3190,0
20241112,204000,926229365,3190,3190,3190,3190,0
20241112,203900,926229365,3190,3190,3190,3190,0
20241112,203800,926229365,3190,3190,3190,3190,7323
20241112,203700,926229365,3190,3190,3190,3190,0
20241112,203600,926229365,3190,3190,3190,3190,0
20241112,203500,926229365,3190,3190,3190,3190,0
20241112,203400,926229365,3190,3190,3190,3190,0
20241112,203300,926229365,3190,3190,3190,3190,0
20241112,203200,926229365,3190,3190,3190,3190,0
20241112,203100,926229365,3190,3190,3190,3190,0
20241112,203000,926229365,3190,3190,3190,3190,0
20241112,202900,926229365,3190,3190,3190,3190,0
20241112,202800,926229365,3190,3190,3190,3190,0
20241112,202700,926229365,3190,3190,3190,3190,0
20241112,202600,926229365,3190,3190,3190,3190,0
20241112,202500,926229365,3190,3190,3190,3190,0
20241112,202400,926229365,3190,3190,3190,3190,0
20241112,202300,926229365,3190,3190,3190,3190,0
20241112,202200,926229365,3190,3190,3190,3190,0
20241112,202100,926229365,3190,3190,3190,3190,0
20241112,202000,926229365,3190,3190,3190,3190,0
20241112,201900,926229365,3190,3190,3190,3190,0
20241112,201800,926229365,3190,3190,3190,3190,0
20241112,201700,926229365,3190,3190,3190,3190,0
20241112,201600,926229365,3190,3190,3190,3190,0
20241112,201500,926229365,3190,3190,3190,3190,0
20241112,201400,926229365,3190,3190,3190,3190,0
20241112,201300,926229365,3190,3190,3190,3190,0
20241112,201200,926229365,3190,3190,3190,3190,0
20241112,201100,926229365,3190,3190,3190,3190,0
20241112,201000,926229365,3190,3190,3190,3190,0
20241112,200900,926229365,3190,3190,3190,3190,0
20241112,200800,926229365,3190,3190,3190,3190,7323
20241112,200700,926229365,3190,3190,3190,3190,0
20241112,200600,926229365,3190,3190,3190,3190,0
20241112,200500,926229365,3190,3190,3190,3190,0
20241112,200400,926229365,3190,3190,3190,3190,0
20241112,200300,926229365,3190,3190,3190,3190,0
20241112,200200,926229365,3190,3190,3190,3190,0
20241112,200100,926229365,3190,3190,3190,3190,0
20241112,200000,926229365,3190,3190,3190,3190,0
20241112,195900,926229365,3190,3190,3190,3190,0
20241112,195800,926229365,3190,3190,3190,3190,0
20241112,195700,926229365,3190,3190,3190,3190,0
20241112,195600,926229365,3190,3190,3190,3190,0
20241112,195500,926229365,3190,3190,3190,3190,0
20241112,195400,926229365,3190,3190,3190,3190,0
20241112,195300,926229365,3190,3190,3190,3190,0
20241112,195200,926229365,3190,3190,3190,3190,0
20241112,195100,926229365,3190,3190,3190,3190,0
20241112,195000,926229365,3190,3190,3190,3190,0
20241112,194900,926229365,3190,3190,3190,3190,0
20241112,194800,926229365,3190,3190,3190,3190,0
20241112,194700,926229365,3190,3190,3190,3190,0
20241112,194600,926229365,3190,3190,3190,3190,0
20241112,194500,926229365,3190,3190,3190,3190,0
20241112,194400,926229365,3190,3190,3190,3190,0
20241112,194300,926229365,3190,3190,3190,3190,0
20241112,194200,926229365,3190,3190,3190,3190,0
20241112,194100,926229365,3190,3190,3190,3190,0
20241112,194000,926229365,3190,3190,3190,3190,0
20241112,193900,926229365,3190,3190,3190,3190,0
20241112,193800,926229365,3190,3190,3190,3190,7323
20241112,193700,926229365,3190,3190,3190,3190,0
20241112,193600,926229365,3190,3190,3190,3190,0
20241112,193500,926229365,3190,3190,3190,3190,0
20241112,193400,926229365,3190,3190,3190,3190,0
20241112,193300,926229365,3190,3190,3190,3190,0
20241112,193200,926229365,3190,3190,3190,3190,0
20241112,193100,926229365,3190,3190,3190,3190,0
20241112,193000,926229365,3190,3190,3190,3190,0
20241112,192900,926229365,3190,3190,3190,3190,0
20241112,192800,926229365,3190,3190,3190,3190,0
20241112,192700,926229365,3190,3190,3190,3190,0
20241112,192600,926229365,3190,3190,3190,3190,0
20241112,192500,926229365,3190,3190,3190,3190,0
20241112,192400,926229365,3190,3190,3190,3190,0
20241112,192300,926229365,3190,3190,3190,3190,0
20241112,192200,926229365,3190,3190,3190,3190,0
20241112,192100,926229365,3190,3190,3190,3190,0
20241112,192000,926229365,3190,3190,3190,3190,0
20241112,191900,926229365,3190,3190,3190,3190,0
20241112,191800,926229365,3190,3190,3190,3190,0
20241112,191700,926229365,3190,3190,3190,3190,0
20241112,191600,926229365,3190,3190,3190,3190,0
20241112,191500,926229365,3190,3190,3190,3190,0
20241112,191400,926229365,3190,3190,3190,3190,0
20241112,191300,926229365,3190,3190,3190,3190,0
20241112,191200,926229365,3190,3190,3190,3190,0
20241112,191100,926229365,3190,3190,3190,3190,0
20241112,191000,926229365,3190,3190,3190,3190,0
20241112,190900,926229365,3190,3190,3190,3190,0
20241112,190800,926229365,3190,3190,3190,3190,7323
20241112,190700,926229365,3190,3190,3190,3190,0
20241112,190600,926229365,3190,3190,3190,3190,0
20241112,190500,926229365,3190,3190,3190,3190,0
20241112,190400,926229365,3190,3190,3190,3190,0
20241112,190300,926229365,3190,3190,3190,3190,0
20241112,190200,926229365,3190,3190,3190,3190,0
20241112,190100,926229365,3190,3190,3190,3190,0
20241112,190000,926229365,3190,3190,3190,3190,0
20241112,185900,926229365,3190,3190,3190,3190,0
20241112,185800,926229365,3190,3190,3190,3190,0
20241112,185700,926229365,3190,3190,3190,3190,0
20241112,185600,926229365,3190,3190,3190,3190,0
20241112,185500,926229365,3190,3190,3190,3190,0
20241112,185400,926229365,3190,3190,3190,3190,0
20241112,185300,926229365,3190,3190,3190,3190,0
20241112,185200,926229365,3190,3190,3190,3190,0
20241112,185100,926229365,3190,3190,3190,3190,0
20241112,185000,926229365,3190,3190,3190,3190,0
20241112,184900,926229365,3190,3190,3190,3190,0
20241112,184800,926229365,3190,3190,3190,3190,0
20241112,184700,926229365,3190,3190,3190,3190,0
20241112,184600,926229365,3190,3190,3190,3190,0
20241112,184500,926229365,3190,3190,3190,3190,0
20241112,184400,926229365,3190,3190,3190,3190,0
20241112,184300,926229365,3190,3190,3190,3190,0
20241112,184200,926229365,3190,3190,3190,3190,0
20241112,184100,926229365,3190,3190,3190,3190,0
20241112,184000,926229365,3190,3190,3190,3190,0
20241112,183900,926229365,3190,3190,3190,3190,0
20241112,183800,926229365,3190,3190,3190,3190,7323
20241112,183700,926229365,3190,3190,3190,3190,0
20241112,183600,926229365,3190,3190,3190,3190,0
20241112,183500,926229365,3190,3190,3190,3190,0
20241112,183400,926229365,3190,3190,3190,3190,0
20241112,183300,926229365,3190,3190,3190,3190,0
20241112,183200,926229365,3190,3190,3190,3190,0
20241112,183100,926229365,3190,3190,3190,3190,0
20241112,183000,926229365,3190,3190,3190,3190,0
20241112,182900,926229365,3190,3190,3190,3190,0
20241112,182800,926229365,3190,3190,3190,3190,0
20241112,182700,926229365,3190,3190,3190,3190,0
20241112,182600,926229365,3190,3190,3190,3190,0
20241112,182500,926229365,3190,3190,3190,3190,0
20241112,182400,926229365,3190,3190,3190,3190,0
20241112,182300,926229365,3190,3190,3190,3190,0
20241112,182200,926229365,3190,3190,3190,3190,0
20241112,182100,926229365,3190,3190,3190,3190,0
20241112,182000,926229365,3190,3190,3190,3190,0
20241112,181900,926229365,3190,3190,3190,3190,0
20241112,181800,926229365,3190,3190,3190,3190,0
20241112,181700,926229365,3190,3190,3190,3190,0
20241112,181600,926229365,3190,3190,3190,3190,0
20241112,181500,926229365,3190,3190,3190,3190,0
20241112,181400,926229365,3190,3190,3190,3190,0
20241112,181300,926229365,3190,3190,3190,3190,0
20241112,181200,926229365,3190,3190,3190,3190,0
20241112,181100,926229365,3190,3190,3190,3190,0
20241112,181000,926229365,3190,3190,3190,3190,0
20241112,180900,926229365,3190,3190,3190,3190,0
20241112,180800,926229365,3190,3190,3190,3190,7323
20241112,180700,926229365,3190,3190,3190,3190,0
20241112,180600,926229365,3190,3190,3190,3190,0
20241112,180500,926229365,3190,3190,3190,3190,0
20241112,180400,926229365,3190,3190,3190,3190,0
20241112,180300,926229365,3190,3190,3190,3190,0
20241112,180200,926229365,3190,3190,3190,3190,0
20241112,180100,926229365,3190,3190,3190,3190,0
20241112,180000,926229365,3190,3190,3190,3190,0
20241112,175900,926229365,3190,3190,3190,3190,0
20241112,175800,926229365,3190,3190,3190,3190,0
20241112,175700,926229365,3190,3190,3190,3190,0
20241112,175600,926229365,3190,3190,3190,3190,0
20241112,175500,926229365,3190,3190,3190,3190,0
20241112,175400,926229365,3190,3190,3190,3190,0
20241112,175300,926229365,3190,3190,3190,3190,0
20241112,175200,926229365,3190,3190,3190,3190,0
20241112,175100,926229365,3190,3190,3190,3190,0
20241112,175000,926229365,3190,3190,3190,3190,0
20241112,174900,926229365,3190,3190,3190,3190,0
20241112,174800,926229365,3190,3190,3190,3190,0
20241112,174700,926229365,3190,3190,3190,3190,0
20241112,174600,926229365,3190,3190,3190,3190,0
20241112,174500,926229365,3190,3190,3190,3190,0
20241112,174400,926229365,3190,3190,3190,3190,0
20241112,174300,926229365,3190,3190,3190,3190,0
20241112,174200,926229365,3190,3190,3190,3190,0
20241112,174100,926229365,3190,3190,3190,3190,0
20241112,174000,926229365,3190,3190,3190,3190,0
20241112,173900,926229365,3190,3190,3190,3190,0
20241112,173800,926229365,3190,3190,3190,3190,7323
20241112,173700,926229365,3190,3190,3190,3190,0
20241112,173600,926229365,3190,3190,3190,3190,0
20241112,173500,926229365,3190,3190,3190,3190,0
20241112,173400,926229365,3190,3190,3190,3190,0
20241112,173300,926229365,3190,3190,3190,3190,0
20241112,173200,926229365,3190,3190,3190,3190,0
20241112,173100,926229365,3190,3190,3190,3190,0
20241112,173000,926229365,3190,3190,3190,3190,0
20241112,172900,926229365,3190,3190,3190,3190,0
20241112,172800,926229365,3190,3190,3190,3190,0
20241112,172700,926229365,3190,3190,3190,3190,0
20241112,172600,926229365,3190,3190,3190,3190,0
20241112,172500,926229365,3190,3190,3190,3190,0
20241112,172400,926229365,3190,3190,3190,3190,0
20241112,172300,926229365,3190,3190,3190,3190,0
20241112,172200,926229365,3190,3190,3190,3190,0
20241112,172100,926229365,3190,3190,3190,3190,0
20241112,172000,926229365,3190,3190,3190,3190,0
20241112,171900,926229365,3190,3190,3190,3190,0
20241112,171800,926229365,3190,3190,3190,3190,0
20241112,171700,926229365,3190,3190,3190,3190,0
20241112,171600,926229365,3190,3190,3190,3190,0
20241112,171500,926229365,3190,3190,3190,3190,0
20241112,171400,926229365,3190,3190,3190,3190,0
20241112,171300,926229365,3190,3190,3190,3190,0
20241112,171200,926229365,3190,3190,3190,3190,0
20241112,171100,926229365,3190,3190,3190,3190,0
20241112,171000,926229365,3190,3190,3190,3190,0
20241112,170900,926229365,3190,3190,3190,3190,0
20241112,170800,926229365,3190,3190,3190,3190,7323
20241112,170700,926229365,3190,3190,3190,3190,0
20241112,170600,926229365,3190,3190,3190,3190,0
20241112,170500,926229365,3190,3190,3190,3190,0
20241112,170400,926229365,3190,3190,3190,3190,0
20241112,170300,926229365,3190,3190,3190,3190,0
20241112,170200,926229365,3190,3190,3190,3190,0
20241112,170100,926229365,3190,3190,3190,3190,0
20241112,170000,926229365,3190,3190,3190,3190,0
20241112,165900,926229365,3190,3190,3190,3190,0
20241112,165800,926229365,3190,3190,3190,3190,0
20241112,165700,926229365,3190,3190,3190,3190,0
20241112,165600,926229365,3190,3190,3190,3190,0
20241112,165500,926229365,3190,3190,3190,3190,0
20241112,165400,926229365,3190,3190,3190,3190,0
20241112,165300,926229365,3190,3190,3190,3190,0
20241112,165200,926229365,3190,3190,3190,3190,0
20241112,165100,926229365,3190,3190,3190,3190,0
20241112,165000,926229365,3190,3190,3190,3190,0
20241112,164900,926229365,3190,3190,3190,3190,0
20241112,164800,926229365,3190,3190,3190,3190,0
20241112,164700,926229365,3190,3190,3190,3190,0
20241112,164600,926229365,3190,3190,3190,3190,0
20241112,164500,926229365,3190,3190,3190,3190,0
20241112,164400,926229365,3190,3190,3190,3190,0
20241112,164300,926229365,3190,3190,3190,3190,0
20241112,164200,926229365,3190,3190,3190,3190,0
20241112,164100,926229365,3190,3190,3190,3190,0
20241112,164000,926229365,3190,3190,3190,3190,0
20241112,163900,926229365,3190,3190,3190,3190,0
20241112,163800,926229365,3190,3190,3190,3190,7323
20241112,163700,926229365,3190,3190,3190,3190,0
20241112,163600,926229365,3190,3190,3190,3190,0
20241112,163500,926229365,3190,3190,3190,3190,0
20241112,163400,926229365,3190,3190,3190,3190,0
20241112,163300,926229365,3190,3190,3190,3190,0
20241112,163200,926229365,3190,3190,3190,3190,0
20241112,163100,926229365,3190,3190,3190,3190,0
20241112,163000,926229365,3190,3190,3190,3190,0
20241112,162900,926229365,3190,3190,3190,3190,0
20241112,162800,926229365,3190,3190,3190,3190,0
20241112,162700,926229365,3190,3190,3190,3190,0
20241112,162600,926229365,3190,3190,3190,3190,0
20241112,162500,926229365,3190,3190,3190,3190,0
20241112,162400,926229365,3190,3190,3190,3190,0
20241112,162300,926229365,3190,3190,3190,3190,0
20241112,162200,926229365,3190,3190,3190,3190,0
20241112,162100,926229365,3190,3190,3190,3190,0
20241112,162000,926229365,3190,3190,3190,3190,0
20241112,161900,926229365,3190,3190,3190,3190,0
20241112,161800,926229365,3190,3190,3190,3190,0
20241112,161700,926229365,3190,3190,3190,3190,0
20241112,161600,926229365,3190,3190,3190,3190,0
20241112,161500,926229365,3190,3190,3190,3190,0
20241112,161400,926229365,3190,3190,3190,3190,0
20241112,161300,926229365,3190,3190,3190,3190,0
20241112,161200,926229365,3190,3190,3190,3190,0
20241112,161100,926229365,3190,3190,3190,3190,0
20241112,161000,926229365,3190,3190,3190,3190,0
20241112,160900,926229365,3190,3190,3190,3190,0
20241112,160800,926229365,3190,3190,3190,3190,7323
20241112,160700,926229365,3190,3190,3190,3190,0
20241112,160600,926229365,3190,3190,3190,3190,0
20241112,160500,926229365,3190,3190,3190,3190,0
20241112,160400,926229365,3190,3190,3190,3190,0
20241112,160300,926229365,3190,3190,3190,3190,0
20241112,160200,926229365,3190,3190,3190,3190,0
20241112,160100,926229365,3190,3190,3190,3190,0
20241112,160000,926229365,3190,3190,3190,3190,0
20241112,155900,926229365,3190,3190,3190,3190,0
20241112,155800,926229365,3190,3190,3190,3190,0
20241112,155700,926229365,3190,3190,3190,3190,0
20241112,155600,926229365,3190,3190,3190,3190,0
20241112,155500,926229365,3190,3190,3190,3190,0
20241112,155400,926229365,3190,3190,3190,3190,0
20241112,155300,926229365,3190,3190,3190,3190,0
20241112,155200,926229365,3190,3190,3190,3190,0
20241112,155100,926229365,3190,3190,3190,3190,0
20241112,155000,926229365,3190,3190,3190,3190,0
20241112,154900,926229365,3190,3190,3190,3190,0
20241112,154800,926229365,3190,3190,3190,3190,0
20241112,154700,926229365,3190,3190,3190,3190,0
20241112,154600,926229365,3190,3190,3190,3190,0
20241112,154500,926229365,3190,3190,3190,3190,0
20241112,154400,926229365,3190,3190,3190,3190,0
20241112,154300,926229365,3190,3190,3190,3190,0
20241112,154200,926229365,3190,3190,3190,3190,0
20241112,154100,926229365,3190,3190,3190,3190,0
20241112,154000,926229365,3190,3190,3190,3190,0
20241112,153900,926229365,3190,3190,3190,3190,0
20241112,153800,926229365,3190,3190,3190,3190,7323
20241112,153700,926229365,3190,3190,3190,3190,0
20241112,153600,926229365,3190,3190,3190,3190,0
20241112,153500,926229365,3190,3190,3190,3190,0
20241112,153400,926229365,3190,3190,3190,3190,0
20241112,153300,926229365,3190,3190,3190,3190,0
20241112,153200,926229365,3190,3190,3190,3190,0
20241112,153100,926229365,3190,3190,3190,3190,0
20241112,153000,926229365,3190,3190,3190,3190,7323
20241112,152900,902868995,3180,3180,3180,3180,0
20241112,152800,902868995,3180,3180,3180,3180,0
20241112,152700,902868995,3180,3180,3180,3180,0
20241112,152600,902868995,3180,3180,3180,3180,0
20241112,152500,902868995,3180,3180,3180,3180,0
20241112,152400,902868995,3180,3180,3180,3180,0
20241112,152300,902868995,3180,3180,3180,3180,0
20241112,152200,902868995,3180,3180,3180,3180,0
20241112,152100,902868995,3180,3180,3180,3180,0
20241112,152000,902868995,3180,3180,3180,3180,0
20241112,151900,902868995,3180,3195,3195,3180,1316
20241112,151800,898668310,3195,3190,3195,3190,180
20241112,151700,898094040,3190,3190,3195,3190,2109
20241112,151600,891362885,3190,3185,3190,3185,1502
20241112,151500,886573735,3180,3175,3190,3175,1283
20241112,151400,882492910,3175,3175,3180,3175,622
20241112,151300,880515115,3185,3185,3190,3175,424
20241112,151200,879164785,3185,3185,3190,3185,362
20241112,151100,878011675,3180,3185,3185,3180,1728
20241112,151000,872513095,3185,3185,3185,3185,40
20241112,150900,872385695,3180,3185,3185,3175,372
20241112,150800,871202515,3185,3185,3185,3180,1691
20241112,150700,865822235,3185,3190,3190,3185,695
20241112,150600,863606990,3190,3185,3190,3185,572
20241112,150500,861783355,3185,3180,3185,3175,1224
20241112,150400,857890150,3180,3180,3180,3180,899
20241112,150300,855031330,3180,3180,3180,3175,860
20241112,150200,852299005,3180,3175,3180,3175,413
20241112,150100,850985925,3180,3175,3180,3175,367
20241112,150000,849818890,3175,3180,3180,3175,474
20241112,145900,848312135,3175,3180,3180,3175,4621
20241112,145800,833625340,3180,3180,3180,3180,806
20241112,145700,831062260,3180,3180,3180,3175,1351
20241112,145600,826767700,3175,3175,3180,3175,1794
20241112,145500,821071505,3175,3175,3175,3175,28
20241112,145400,820982605,3175,3170,3175,3170,408
20241112,145300,819687435,3170,3175,3175,3155,4206
20241112,145200,806372395,3175,3175,3175,3170,706
20241112,145100,804130895,3170,3175,3175,3170,818
20241112,145000,801534355,3170,3175,3175,3170,824
20241112,144900,798918765,3170,3175,3175,3170,689
20241112,144800,796731195,3175,3170,3175,3170,820
20241112,144700,794128230,3170,3170,3175,3170,1325
20241112,144600,789927660,3170,3165,3170,3165,486
20241112,144500,788387655,3165,3170,3170,3165,1418
20241112,144400,783895965,3170,3170,3170,3165,1561
20241112,144300,778951920,3165,3165,3170,3165,1118
20241112,144200,775410845,3165,3165,3165,3160,1489
20241112,144100,770698730,3165,3160,3165,3160,628
20241112,144000,768711725,3160,3160,3165,3160,282
20241112,143900,767820465,3160,3160,3165,3160,653
20241112,143800,765755980,3160,3165,3165,3160,474
20241112,143700,764256415,3165,3160,3165,3160,522
20241112,143600,762604290,3160,3165,3165,3160,1502
20241112,143500,757853785,3165,3160,3165,3160,394
20241112,143400,756606895,3160,3160,3160,3160,489
20241112,143300,755061655,3160,3160,3160,3160,836
20241112,143200,752419895,3160,3160,3160,3155,54
20241112,143100,752249345,3155,3155,3155,3155,688
20241112,143000,750078705,3155,3160,3160,3150,1620
20241112,142900,744966525,3160,3160,3160,3160,371
20241112,142800,743794165,3160,3160,3160,3155,330
20241112,142700,742752075,3160,3155,3160,3150,746
20241112,142600,740398875,3160,3155,3160,3155,735
20241112,142500,738077340,3160,3160,3160,3155,1263
20241112,142400,734088635,3160,3155,3160,3155,212
20241112,142300,733418835,3155,3155,3160,3155,2282
20241112,142200,726213985,3160,3155,3160,3155,820
20241112,142100,723624280,3155,3155,3160,3150,5181
20241112,142000,707269480,3155,3155,3155,3150,1480
20241112,141900,702600680,3155,3155,3155,3155,348
20241112,141800,701502740,3155,3155,3155,3155,186
20241112,141700,700915910,3150,3150,3150,3150,806
20241112,141600,698377010,3150,3155,3155,3150,2123
20241112,141500,691688625,3155,3155,3155,3155,389
20241112,141400,690461330,3150,3155,3155,3150,356
20241112,141300,689338965,3150,3150,3150,3150,203
20241112,141200,688699515,3150,3150,3150,3150,159
20241112,141100,688198665,3150,3150,3150,3150,345
20241112,141000,687111915,3150,3150,3150,3150,418
20241112,140900,685795215,3150,3150,3150,3150,377
20241112,140800,684607665,3150,3155,3155,3150,51
20241112,140700,684446990,3155,3155,3155,3155,29
20241112,140600,684355495,3150,3150,3150,3145,283
20241112,140500,683464145,3150,3155,3155,3150,33
20241112,140400,683360055,3150,3150,3155,3150,271
20241112,140300,682506260,3150,3150,3155,3150,16779
20241112,140200,629652270,3155,3155,3155,3155,139
20241112,140100,629213725,3155,3155,3155,3155,35
20241112,140000,629103300,3155,3155,3155,3155,49
20241112,135900,628948705,3155,3155,3155,3155,717
20241112,135800,626686570,3155,3155,3155,3155,49
20241112,135700,626531975,3155,3155,3155,3155,379
20241112,135600,625336230,3155,3155,3155,3155,253
20241112,135500,624538015,3155,3155,3155,3155,712
20241112,135400,622291655,3155,3160,3160,3155,468
20241112,135300,620814970,3150,3150,3150,3150,112
20241112,135200,620462170,3160,3155,3160,3150,193
20241112,135100,619853485,3160,3160,3160,3155,2398
20241112,135000,612287645,3160,3155,3160,3155,263
20241112,134900,611457715,3160,3155,3160,3155,149
20241112,134800,610987475,3160,3160,3160,3160,33
20241112,134700,610883195,3160,3160,3160,3160,134
20241112,134600,610459755,3160,3160,3160,3160,28
20241112,134500,610371275,3160,3160,3160,3160,29
20241112,134400,610279635,3160,3160,3160,3160,89
20241112,134300,609998395,3155,3160,3160,3155,153
20241112,134200,609514930,3155,3155,3160,3155,44
20241112,134100,609375965,3155,3160,3160,3155,153
20241112,134000,608893060,3155,3160,3160,3155,35
20241112,133900,608782475,3155,3160,3160,3155,153
20241112,133800,608299615,3160,3160,3160,3160,50
20241112,133700,608141615,3155,3160,3160,3155,120
20241112,133600,607762870,3160,3165,3165,3160,917
20241112,133500,604865010,3165,3165,3165,3165,0
20241112,133400,604865010,3165,3160,3165,3160,149
20241112,133300,604394025,3165,3160,3165,3160,152
20241112,133200,603913540,3165,3160,3165,3160,318
20241112,133100,602908325,3165,3160,3165,3160,170
20241112,133000,602370985,3165,3165,3165,3160,505
20241112,132900,600773220,3165,3160,3165,3160,662
20241112,132800,598681150,3165,3165,3165,3165,28
20241112,132700,598592530,3165,3165,3165,3160,1037
20241112,132600,595315430,3165,3165,3165,3160,652
20241112,132500,593254965,3165,3160,3165,3160,714
20241112,132400,590998720,3160,3160,3160,3160,28
20241112,132300,590910240,3160,3155,3160,3155,41
20241112,132200,590780715,3155,3160,3160,3155,1772
20241112,132100,585189910,3155,3155,3155,3155,233
20241112,132000,584454795,3155,3155,3155,3155,529
20241112,131900,582785800,3150,3155,3155,3150,39
20241112,131800,582662810,3155,3155,3155,3150,210
20241112,131700,582000850,3155,3160,3160,3155,88
20241112,131600,581723070,3160,3160,3160,3160,0
20241112,131500,581723070,3160,3155,3160,3155,62
20241112,131400,581527315,3160,3160,3160,3155,571
20241112,131300,579725660,3160,3155,3160,3155,74
20241112,131200,579492050,3160,3155,3160,3155,6361
20241112,131100,559422950,3160,3160,3160,3160,38
20241112,131000,559302870,3160,3160,3160,3160,29
20241112,130900,559211230,3160,3160,3160,3155,413
20241112,130800,557906730,3155,3155,3160,3155,51
20241112,130700,557745680,3160,3160,3160,3160,49
20241112,130600,557590840,3160,3155,3160,3155,156
20241112,130500,557098480,3160,3160,3160,3160,31
20241112,130400,557000520,3160,3165,3165,3160,111
20241112,130300,556649620,3160,3160,3165,3160,205
20241112,130200,556001670,3160,3165,3165,3160,151
20241112,130100,555524370,3165,3165,3165,3165,30
20241112,130000,555429420,3165,3165,3170,3165,89
20241112,125900,555147570,3165,3165,3165,3165,33
20241112,125800,555043125,3160,3165,3165,3160,68
20241112,125700,554828100,3160,3165,3165,3160,612
20241112,125600,552893680,3165,3165,3165,3165,28
20241112,125500,552805060,3170,3170,3170,3170,29
20241112,125400,552713130,3170,3170,3170,3170,28
20241112,125300,552624370,3170,3170,3170,3170,30
20241112,125200,552529270,3170,3155,3170,3155,1015
20241112,125100,549321775,3155,3160,3165,3155,1978
20241112,125000,543077435,3170,3170,3170,3170,172
20241112,124900,542532195,3170,3170,3170,3170,28
20241112,124800,542443435,3170,3170,3170,3170,29
20241112,124700,542351505,3165,3165,3165,3165,328
20241112,124600,541313385,3165,3165,3165,3165,30
20241112,124500,541218435,3165,3165,3165,3160,189
20241112,124400,540620810,3170,3170,3170,3170,28
20241112,124300,540532050,3170,3170,3170,3170,32
20241112,124200,540430610,3170,3170,3170,3170,38
20241112,124100,540310150,3170,3170,3170,3170,29
20241112,124000,540218220,3170,3170,3170,3170,34
20241112,123900,540110440,3170,3170,3170,3170,57
20241112,123800,539929750,3170,3165,3170,3165,449
20241112,123700,538507085,3170,3165,3170,3165,30
20241112,123600,538411990,3170,3165,3170,3165,656
20241112,123500,536334770,3165,3165,3165,3165,319
20241112,123400,535325135,3165,3165,3165,3165,170
20241112,123300,534787085,3165,3165,3165,3165,29
20241112,123200,534695300,3165,3160,3165,3160,479
20241112,123100,533179290,3165,3165,3165,3165,30
20241112,123000,533084340,3165,3155,3165,3155,4915
20241112,122900,517577225,3155,3155,3155,3155,31
20241112,122800,517479420,3155,3155,3160,3155,2489
20241112,122700,509626480,3160,3160,3160,3160,31
20241112,122600,509528520,3160,3160,3160,3160,29
20241112,122500,509436880,3155,3160,3160,3155,139
20241112,122400,508998195,3160,3155,3160,3155,617
20241112,122300,507051410,3155,3160,3160,3155,156
20241112,122200,506559060,3160,3160,3165,3160,50
20241112,122100,506400920,3165,3165,3165,3165,29
20241112,122000,506309135,3155,3165,3165,3155,251
20241112,121900,505515900,3165,3165,3165,3165,190
20241112,121800,504914550,3165,3155,3165,3155,759
20241112,121700,502519535,3165,3155,3165,3155,150
20241112,121600,502046005,3160,3165,3165,3160,8252
20241112,121500,475969540,3165,3160,3165,3160,790
20241112,121400,473472995,3165,3165,3165,3165,28
20241112,121300,473384375,3160,3165,3165,3160,64
20241112,121200,473181890,3165,3160,3165,3160,142
20241112,121100,472733030,3165,3160,3165,3160,1152
20241112,121000,469092555,3165,3165,3165,3165,28
20241112,120900,469003935,3165,3165,3165,3165,674
20241112,120800,466870725,3160,3165,3165,3160,288
20241112,120700,465960500,3165,3165,3165,3165,28
20241112,120600,465871880,3165,3165,3165,3165,29
20241112,120500,465780095,3160,3165,3165,3160,216
20241112,120400,465097395,3165,3165,3165,3165,29
20241112,120300,465005610,3165,3165,3165,3165,176
20241112,120200,464448570,3160,3165,3165,3160,26
20241112,120100,464366360,3165,3160,3165,3160,147
20241112,120000,463901695,3160,3165,3165,3160,67
20241112,115900,463689790,3165,3165,3165,3165,29
20241112,115800,463598005,3165,3165,3165,3160,218
20241112,115700,462908605,3165,3165,3165,3165,228
20241112,115600,462186985,3165,3165,3165,3165,434
20241112,115500,460813375,3160,3165,3165,3160,151
20241112,115400,460336050,3165,3165,3165,3165,33
20241112,115300,460231605,3165,3165,3165,3165,232
20241112,115200,459497325,3165,3160,3165,3160,859
20241112,115100,456782745,3165,3165,3165,3165,59
20241112,115000,456596010,3165,3165,3165,3165,28
20241112,114900,456507390,3160,3165,3165,3160,143
20241112,114800,456055365,3165,3165,3165,3165,34
20241112,114700,455947755,3165,3165,3165,3160,231
20241112,114600,455217200,3165,3165,3165,3165,31
20241112,114500,455119085,3165,3165,3165,3165,55
20241112,114400,454945010,3165,3165,3165,3160,143
20241112,114300,454492970,3165,3165,3165,3165,14
20241112,114200,454448660,3165,3165,3165,3165,28
20241112,114100,454360040,3160,3160,3170,3160,202
20241112,114000,453721430,3170,3165,3170,3165,1529
20241112,113900,448882005,3170,3170,3170,3170,29
20241112,113800,448790075,3165,3170,3170,3165,1009
20241112,113700,445596445,3170,3165,3170,3165,142
20241112,113600,445146875,3165,3170,3170,3165,113
20241112,113500,444789085,3170,3165,3170,3165,536
20241112,113400,443092355,3170,3165,3170,3165,167
20241112,113300,442563655,3165,3170,3170,3165,58
20241112,113200,442379945,3165,3170,3170,3165,271
20241112,113100,441522050,3170,3175,3175,3170,98
20241112,113000,441211245,3175,3175,3175,3175,28
20241112,112900,441122345,3175,3175,3175,3175,29
20241112,112800,441030270,3170,3170,3170,3170,244
20241112,112700,440256790,3170,3175,3175,3170,46
20241112,112600,440110795,3175,3175,3175,3175,58
20241112,112500,439926645,3170,3170,3170,3170,18
20241112,112400,439869585,3165,3170,3170,3165,1183
20241112,112300,436125375,3170,3170,3170,3170,157
20241112,112200,435627685,3165,3170,3170,3165,67
20241112,112100,435415490,3165,3170,3170,3165,404
20241112,112000,434136660,3170,3170,3170,3170,86
20241112,111900,433864040,3170,3165,3170,3165,184
20241112,111800,433281375,3170,3170,3170,3165,95
20241112,111700,432980275,3175,3170,3175,3170,45
20241112,111600,432837475,3170,3170,3175,3170,459
20241112,111500,431382300,3175,3170,3175,3170,248
20241112,111400,430596000,3175,3165,3175,3165,1029
20241112,111300,427338925,3165,3170,3175,3165,2966
20241112,111200,417941550,3175,3170,3175,3170,145
20241112,111100,417481755,3175,3175,3175,3175,33
20241112,111000,417376980,3175,3175,3175,3175,29
20241112,110900,417284905,3170,3175,3175,3170,145
20241112,110800,416825110,3175,3175,3175,3175,28
20241112,110700,416736210,3170,3175,3175,3170,145
20241112,110600,416276415,3170,3170,3170,3170,349
20241112,110500,415170085,3175,3170,3175,3170,185
20241112,110400,414583275,3175,3175,3175,3175,126
20241112,110300,414183225,3175,3175,3175,3175,28
20241112,110200,414094325,3175,3175,3175,3175,29
20241112,110100,414002250,3175,3175,3175,3175,31
20241112,110000,413903825,3175,3170,3175,3170,700
20241112,105900,411684680,3175,3165,3175,3165,60
20241112,105800,411494490,3175,3165,3175,3165,1182
20241112,105700,407753180,3175,3175,3175,3175,29
20241112,105600,407661105,3180,3180,3180,3180,59
20241112,105500,407473485,3180,3165,3180,3165,9050
20241112,105400,378718515,3165,3170,3170,3165,371
20241112,105300,377544155,3165,3165,3165,3165,165
20241112,105200,377021930,3165,3165,3165,3160,185
20241112,105100,376436470,3165,3165,3165,3165,28
20241112,105000,376347850,3165,3165,3165,3165,193
20241112,104900,375737005,3165,3165,3165,3165,51
20241112,104800,375575590,3165,3170,3170,3165,168
20241112,104700,375043725,3165,3170,3170,3165,938
20241112,104600,372070595,3170,3170,3170,3170,36
20241112,104500,371956475,3170,3170,3170,3170,229
20241112,104400,371230545,3170,3170,3170,3170,1000
20241112,104300,368060545,3175,3170,3175,3165,152
20241112,104200,367579140,3165,3170,3170,3165,79
20241112,104100,367328960,3165,3170,3170,3165,178
20241112,104000,366765200,3170,3165,3175,3165,1467
20241112,103900,362116095,3165,3165,3165,3160,932
20241112,103800,359167980,3165,3165,3165,3165,28
20241112,103700,359079360,3165,3165,3165,3160,203
20241112,103600,358437655,3165,3165,3165,3165,38
20241112,103500,358317385,3165,3165,3165,3165,134
20241112,103400,357893275,3165,3160,3165,3160,118
20241112,103300,357519970,3165,3165,3165,3160,62
20241112,103200,357323750,3165,3165,3165,3165,32
20241112,103100,357222470,3165,3165,3165,3165,468
20241112,103000,355741250,3165,3165,3165,3165,79
20241112,102900,355491215,3165,3165,3165,3165,50
20241112,102800,355332965,3165,3160,3165,3160,221
20241112,102700,354634465,3165,3165,3165,3165,30
20241112,102600,354539515,3165,3165,3165,3165,29
20241112,102500,354447730,3165,3165,3165,3165,29
20241112,102400,354355945,3165,3165,3165,3165,33
20241112,102300,354251500,3160,3160,3160,3160,848
20241112,102200,351571820,3160,3160,3160,3160,29
20241112,102100,351480180,3160,3160,3160,3160,692
20241112,102000,349293460,3160,3160,3160,3160,1080
20241112,101900,345880660,3160,3160,3160,3160,338
20241112,101800,344812580,3160,3160,3160,3155,60
20241112,101700,344623030,3160,3160,3160,3160,30
20241112,101600,344528230,3160,3165,3165,3160,794
20241112,101500,342019050,3160,3155,3160,3155,598
20241112,101400,340129620,3160,3160,3160,3160,34
20241112,101300,340022180,3160,3155,3160,3155,63
20241112,101200,339823205,3160,3160,3160,3160,28
20241112,101100,339734725,3160,3160,3160,3160,408
20241112,101000,338445445,3160,3160,3160,3160,303
20241112,100900,337487965,3160,3160,3160,3155,1177
20241112,100800,333771620,3160,3160,3160,3160,2380
20241112,100700,326250820,3160,3160,3160,3155,188
20241112,100600,325657240,3160,3160,3160,3160,768
20241112,100500,323230360,3160,3160,3160,3160,61
20241112,100400,323037600,3160,3160,3160,3160,28
20241112,100300,322949120,3160,3160,3160,3160,230
20241112,100200,322222320,3160,3160,3160,3160,134
20241112,100100,321798880,3160,3160,3160,3160,30
20241112,100000,321704080,3160,3160,3160,3155,401
20241112,095900,320438725,3155,3160,3160,3155,1345
20241112,095800,316193525,3160,3160,3160,3160,29
20241112,095700,316101885,3160,3160,3160,3155,1256
20241112,095600,312133975,3160,3160,3160,3160,45
20241112,095500,311991775,3155,3155,3160,3155,482
20241112,095400,310470920,3160,3160,3160,3155,127
20241112,095300,310069980,3160,3160,3160,3160,29
20241112,095200,309978340,3155,3160,3160,3150,395
20241112,095100,308732975,3160,3160,3160,3160,783
20241112,095000,306258695,3160,3160,3160,3160,273
20241112,094900,305396015,3160,3160,3160,3150,5850
20241112,094800,286943250,3170,3165,3170,3160,360
20241112,094700,285804610,3160,3160,3160,3160,778
20241112,094600,283346130,3160,3160,3160,3160,178
20241112,094500,282783650,3160,3160,3160,3160,3163
20241112,094400,272788570,3155,3165,3165,3155,11956
20241112,094300,234955960,3170,3170,3175,3170,454
20241112,094200,233516635,3170,3175,3175,3170,642
20241112,094100,231481325,3175,3170,3175,3170,686
20241112,094000,229306510,3175,3175,3175,3175,243
20241112,093900,228534985,3170,3170,3180,3165,1037
20241112,093800,225249140,3170,3180,3180,3170,219
20241112,093700,224554620,3180,3180,3180,3180,28
20241112,093600,224465580,3170,3180,3180,3170,1896
20241112,093500,218449790,3180,3180,3180,3180,55
20241112,093400,218274890,3180,3180,3180,3170,70
20241112,093300,218052600,3180,3170,3180,3170,152
20241112,093200,217570740,3180,3175,3180,3170,555
20241112,093100,215809350,3175,3180,3180,3175,38
20241112,093000,215688650,3180,3175,3180,3175,34
20241112,092900,215580545,3175,3165,3175,3165,4251
20241112,092800,202125850,3175,3165,3180,3165,14183
20241112,092700,157235880,3165,3165,3165,3165,78
20241112,092600,156989010,3160,3165,3165,3160,5100
20241112,092500,140864320,3170,3185,3185,3170,692
20241112,092400,138670245,3170,3165,3180,3165,2884
20241112,092300,129541600,3165,3165,3175,3165,1031
20241112,092200,126278195,3165,3170,3175,3165,2781
20241112,092100,117469630,3175,3175,3175,3165,432
20241112,092000,116100985,3170,3170,3175,3170,761
20241112,091900,113688425,3175,3185,3185,3170,4000
20241112,091800,100990945,3170,3165,3170,3165,5928
20241112,091700,82208190,3155,3160,3170,3155,9972
20241112,091600,50721340,3170,3185,3185,3160,3465
20241112,091500,39740335,3170,3170,3170,3160,2413
20241112,091400,32098625,3160,3180,3180,3160,4382
20241112,091300,18198960,3185,3195,3195,3185,463
20241112,091200,16724285,3195,3185,3195,3185,717
20241112,091100,14440250,3185,3185,3185,3185,629
20241112,091000,12436885,3190,3190,3190,3190,31
20241112,090900,12337995,3200,3195,3200,3195,749
20241112,090800,9944935,3200,3195,3200,3190,575
20241112,090700,8110190,3200,3200,3200,3200,0
20241112,090600,8110190,3200,3200,3200,3200,118
20241112,090500,7732590,3205,3190,3205,3190,120
20241112,090400,7349625,3190,3190,3190,3190,351
20241112,090300,6229935,3190,3210,3210,3190,958
20241112,090200,3165320,3205,3205,3205,3205,0
20241112,090100,3165320,3205,3205,3205,3205,0
20241112,090000,3165320,3205,3245,3245,3205,985