088980/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,195600,4887175040,11800,11800,11800,11800,2636
20241105,195500,4887175040,11800,11800,11800,11800,0
20241105,195400,4887175040,11800,11800,11800,11800,0
20241105,195300,4887175040,11800,11800,11800,11800,0
20241105,195200,4887175040,11800,11800,11800,11800,0
20241105,195100,4887175040,11800,11800,11800,11800,0
20241105,195000,4887175040,11800,11800,11800,11800,0
20241105,194900,4887175040,11800,11800,11800,11800,0
20241105,194800,4887175040,11800,11800,11800,11800,0
20241105,194700,4887175040,11800,11800,11800,11800,0
20241105,194600,4887175040,11800,11800,11800,11800,0
20241105,194500,4887175040,11800,11800,11800,11800,0
20241105,194400,4887175040,11800,11800,11800,11800,0
20241105,194300,4887175040,11800,11800,11800,11800,0
20241105,194200,4887175040,11800,11800,11800,11800,0
20241105,194100,4887175040,11800,11800,11800,11800,0
20241105,194000,4887175040,11800,11800,11800,11800,0
20241105,193900,4887175040,11800,11800,11800,11800,0
20241105,193800,4887175040,11800,11800,11800,11800,0
20241105,193700,4887175040,11800,11800,11800,11800,0
20241105,193600,4887175040,11800,11800,11800,11800,0
20241105,193500,4887175040,11800,11800,11800,11800,0
20241105,193400,4887175040,11800,11800,11800,11800,0
20241105,193300,4887175040,11800,11800,11800,11800,0
20241105,193200,4887175040,11800,11800,11800,11800,0
20241105,193100,4887175040,11800,11800,11800,11800,0
20241105,193000,4887175040,11800,11800,11800,11800,0
20241105,192900,4887175040,11800,11800,11800,11800,0
20241105,192800,4887175040,11800,11800,11800,11800,0
20241105,192700,4887175040,11800,11800,11800,11800,0
20241105,192600,4887175040,11800,11800,11800,11800,2636
20241105,192500,4887175040,11800,11800,11800,11800,0
20241105,192400,4887175040,11800,11800,11800,11800,0
20241105,192300,4887175040,11800,11800,11800,11800,0
20241105,192200,4887175040,11800,11800,11800,11800,0
20241105,192100,4887175040,11800,11800,11800,11800,0
20241105,192000,4887175040,11800,11800,11800,11800,0
20241105,191900,4887175040,11800,11800,11800,11800,0
20241105,191800,4887175040,11800,11800,11800,11800,0
20241105,191700,4887175040,11800,11800,11800,11800,0
20241105,191600,4887175040,11800,11800,11800,11800,0
20241105,191500,4887175040,11800,11800,11800,11800,0
20241105,191400,4887175040,11800,11800,11800,11800,0
20241105,191300,4887175040,11800,11800,11800,11800,0
20241105,191200,4887175040,11800,11800,11800,11800,0
20241105,191100,4887175040,11800,11800,11800,11800,0
20241105,191000,4887175040,11800,11800,11800,11800,0
20241105,190900,4887175040,11800,11800,11800,11800,0
20241105,190800,4887175040,11800,11800,11800,11800,0
20241105,190700,4887175040,11800,11800,11800,11800,0
20241105,190600,4887175040,11800,11800,11800,11800,0
20241105,190500,4887175040,11800,11800,11800,11800,0
20241105,190400,4887175040,11800,11800,11800,11800,0
20241105,190300,4887175040,11800,11800,11800,11800,0
20241105,190200,4887175040,11800,11800,11800,11800,0
20241105,190100,4887175040,11800,11800,11800,11800,0
20241105,190000,4887175040,11800,11800,11800,11800,0
20241105,185900,4887175040,11800,11800,11800,11800,0
20241105,185800,4887175040,11800,11800,11800,11800,0
20241105,185700,4887175040,11800,11800,11800,11800,0
20241105,185600,4887175040,11800,11800,11800,11800,2636
20241105,185500,4887175040,11800,11800,11800,11800,0
20241105,185400,4887175040,11800,11800,11800,11800,0
20241105,185300,4887175040,11800,11800,11800,11800,0
20241105,185200,4887175040,11800,11800,11800,11800,0
20241105,185100,4887175040,11800,11800,11800,11800,0
20241105,185000,4887175040,11800,11800,11800,11800,0
20241105,184900,4887175040,11800,11800,11800,11800,0
20241105,184800,4887175040,11800,11800,11800,11800,0
20241105,184700,4887175040,11800,11800,11800,11800,0
20241105,184600,4887175040,11800,11800,11800,11800,0
20241105,184500,4887175040,11800,11800,11800,11800,0
20241105,184400,4887175040,11800,11800,11800,11800,0
20241105,184300,4887175040,11800,11800,11800,11800,0
20241105,184200,4887175040,11800,11800,11800,11800,0
20241105,184100,4887175040,11800,11800,11800,11800,0
20241105,184000,4887175040,11800,11800,11800,11800,0
20241105,183900,4887175040,11800,11800,11800,11800,0
20241105,183800,4887175040,11800,11800,11800,11800,0
20241105,183700,4887175040,11800,11800,11800,11800,0
20241105,183600,4887175040,11800,11800,11800,11800,0
20241105,183500,4887175040,11800,11800,11800,11800,0
20241105,183400,4887175040,11800,11800,11800,11800,0
20241105,183300,4887175040,11800,11800,11800,11800,0
20241105,183200,4887175040,11800,11800,11800,11800,0
20241105,183100,4887175040,11800,11800,11800,11800,0
20241105,183000,4887175040,11800,11800,11800,11800,0
20241105,182900,4887175040,11800,11800,11800,11800,0
20241105,182800,4887175040,11800,11800,11800,11800,0
20241105,182700,4887175040,11800,11800,11800,11800,0
20241105,182600,4887175040,11800,11800,11800,11800,2636
20241105,182500,4887175040,11800,11800,11800,11800,0
20241105,182400,4887175040,11800,11800,11800,11800,0
20241105,182300,4887175040,11800,11800,11800,11800,0
20241105,182200,4887175040,11800,11800,11800,11800,0
20241105,182100,4887175040,11800,11800,11800,11800,0
20241105,182000,4887175040,11800,11800,11800,11800,0
20241105,181900,4887175040,11800,11800,11800,11800,0
20241105,181800,4887175040,11800,11800,11800,11800,0
20241105,181700,4887175040,11800,11800,11800,11800,0
20241105,181600,4887175040,11800,11800,11800,11800,0
20241105,181500,4887175040,11800,11800,11800,11800,0
20241105,181400,4887175040,11800,11800,11800,11800,0
20241105,181300,4887175040,11800,11800,11800,11800,0
20241105,181200,4887175040,11800,11800,11800,11800,0
20241105,181100,4887175040,11800,11800,11800,11800,0
20241105,181000,4887175040,11800,11800,11800,11800,0
20241105,180900,4887175040,11800,11800,11800,11800,0
20241105,180800,4887175040,11800,11800,11800,11800,0
20241105,180700,4887175040,11800,11800,11800,11800,0
20241105,180600,4887175040,11800,11800,11800,11800,0
20241105,180500,4887175040,11800,11800,11800,11800,0
20241105,180400,4887175040,11800,11800,11800,11800,0
20241105,180300,4887175040,11800,11800,11800,11800,0
20241105,180200,4887175040,11800,11800,11800,11800,0
20241105,180100,4887175040,11800,11800,11800,11800,0
20241105,180000,4887175040,11800,11800,11800,11800,0
20241105,175900,4887175040,11800,11800,11800,11800,0
20241105,175800,4887175040,11800,11800,11800,11800,0
20241105,175700,4887175040,11800,11800,11800,11800,0
20241105,175600,4887175040,11800,11800,11800,11800,2636
20241105,175500,4887175040,11800,11800,11800,11800,0
20241105,175400,4887175040,11800,11800,11800,11800,0
20241105,175300,4887175040,11800,11800,11800,11800,0
20241105,175200,4887175040,11800,11800,11800,11800,0
20241105,175100,4887175040,11800,11800,11800,11800,0
20241105,175000,4887175040,11800,11800,11800,11800,0
20241105,174900,4887175040,11800,11800,11800,11800,0
20241105,174800,4887175040,11800,11800,11800,11800,0
20241105,174700,4887175040,11800,11800,11800,11800,0
20241105,174600,4887175040,11800,11800,11800,11800,0
20241105,174500,4887175040,11800,11800,11800,11800,0
20241105,174400,4887175040,11800,11800,11800,11800,0
20241105,174300,4887175040,11800,11800,11800,11800,0
20241105,174200,4887175040,11800,11800,11800,11800,0
20241105,174100,4887175040,11800,11800,11800,11800,0
20241105,174000,4887175040,11800,11800,11800,11800,0
20241105,173900,4887175040,11800,11800,11800,11800,0
20241105,173800,4887175040,11800,11800,11800,11800,0
20241105,173700,4887175040,11800,11800,11800,11800,0
20241105,173600,4887175040,11800,11800,11800,11800,0
20241105,173500,4887175040,11800,11800,11800,11800,0
20241105,173400,4887175040,11800,11800,11800,11800,0
20241105,173300,4887175040,11800,11800,11800,11800,0
20241105,173200,4887175040,11800,11800,11800,11800,0
20241105,173100,4887175040,11800,11800,11800,11800,0
20241105,173000,4887175040,11800,11800,11800,11800,0
20241105,172900,4887175040,11800,11800,11800,11800,0
20241105,172800,4887175040,11800,11800,11800,11800,0
20241105,172700,4887175040,11800,11800,11800,11800,0
20241105,172600,4887175040,11800,11800,11800,11800,2636
20241105,172500,4887175040,11800,11800,11800,11800,0
20241105,172400,4887175040,11800,11800,11800,11800,0
20241105,172300,4887175040,11800,11800,11800,11800,0
20241105,172200,4887175040,11800,11800,11800,11800,0
20241105,172100,4887175040,11800,11800,11800,11800,0
20241105,172000,4887175040,11800,11800,11800,11800,0
20241105,171900,4887175040,11800,11800,11800,11800,0
20241105,171800,4887175040,11800,11800,11800,11800,0
20241105,171700,4887175040,11800,11800,11800,11800,0
20241105,171600,4887175040,11800,11800,11800,11800,0
20241105,171500,4887175040,11800,11800,11800,11800,0
20241105,171400,4887175040,11800,11800,11800,11800,0
20241105,171300,4887175040,11800,11800,11800,11800,0
20241105,171200,4887175040,11800,11800,11800,11800,0
20241105,171100,4887175040,11800,11800,11800,11800,0
20241105,171000,4887175040,11800,11800,11800,11800,0
20241105,170900,4887175040,11800,11800,11800,11800,0
20241105,170800,4887175040,11800,11800,11800,11800,0
20241105,170700,4887175040,11800,11800,11800,11800,0
20241105,170600,4887175040,11800,11800,11800,11800,0
20241105,170500,4887175040,11800,11800,11800,11800,0
20241105,170400,4887175040,11800,11800,11800,11800,0
20241105,170300,4887175040,11800,11800,11800,11800,0
20241105,170200,4887175040,11800,11800,11800,11800,0
20241105,170100,4887175040,11800,11800,11800,11800,0
20241105,170000,4887175040,11800,11800,11800,11800,0
20241105,165900,4887175040,11800,11800,11800,11800,0
20241105,165800,4887175040,11800,11800,11800,11800,0
20241105,165700,4887175040,11800,11800,11800,11800,0
20241105,165600,4887175040,11800,11800,11800,11800,2636
20241105,165500,4887175040,11800,11800,11800,11800,0
20241105,165400,4887175040,11800,11800,11800,11800,0
20241105,165300,4887175040,11800,11800,11800,11800,0
20241105,165200,4887175040,11800,11800,11800,11800,0
20241105,165100,4887175040,11800,11800,11800,11800,0
20241105,165000,4887175040,11800,11800,11800,11800,0
20241105,164900,4887175040,11800,11800,11800,11800,0
20241105,164800,4887175040,11800,11800,11800,11800,0
20241105,164700,4887175040,11800,11800,11800,11800,0
20241105,164600,4887175040,11800,11800,11800,11800,0
20241105,164500,4887175040,11800,11800,11800,11800,0
20241105,164400,4887175040,11800,11800,11800,11800,0
20241105,164300,4887175040,11800,11800,11800,11800,0
20241105,164200,4887175040,11800,11800,11800,11800,0
20241105,164100,4887175040,11800,11800,11800,11800,0
20241105,164000,4887175040,11800,11800,11800,11800,0
20241105,163900,4887175040,11800,11800,11800,11800,0
20241105,163800,4887175040,11800,11800,11800,11800,0
20241105,163700,4887175040,11800,11800,11800,11800,0
20241105,163600,4887175040,11800,11800,11800,11800,0
20241105,163500,4887175040,11800,11800,11800,11800,0
20241105,163400,4887175040,11800,11800,11800,11800,0
20241105,163300,4887175040,11800,11800,11800,11800,0
20241105,163200,4887175040,11800,11800,11800,11800,0
20241105,163100,4887175040,11800,11800,11800,11800,0
20241105,163000,4887175040,11800,11800,11800,11800,0
20241105,162900,4887175040,11800,11800,11800,11800,0
20241105,162800,4887175040,11800,11800,11800,11800,0
20241105,162700,4887175040,11800,11800,11800,11800,0
20241105,162600,4887175040,11800,11800,11800,11800,2636
20241105,162500,4887175040,11800,11800,11800,11800,0
20241105,162400,4887175040,11800,11800,11800,11800,0
20241105,162300,4887175040,11800,11800,11800,11800,0
20241105,162200,4887175040,11800,11800,11800,11800,0
20241105,162100,4887175040,11800,11800,11800,11800,0
20241105,162000,4887175040,11800,11800,11800,11800,0
20241105,161900,4887175040,11800,11800,11800,11800,0
20241105,161800,4887175040,11800,11800,11800,11800,0
20241105,161700,4887175040,11800,11800,11800,11800,0
20241105,161600,4887175040,11800,11800,11800,11800,0
20241105,161500,4887175040,11800,11800,11800,11800,0
20241105,161400,4887175040,11800,11800,11800,11800,0
20241105,161300,4887175040,11800,11800,11800,11800,0
20241105,161200,4887175040,11800,11800,11800,11800,0
20241105,161100,4887175040,11800,11800,11800,11800,0
20241105,161000,4887175040,11800,11800,11800,11800,0
20241105,160900,4887175040,11800,11800,11800,11800,0
20241105,160800,4887175040,11800,11800,11800,11800,0
20241105,160700,4887175040,11800,11800,11800,11800,0
20241105,160600,4887175040,11800,11800,11800,11800,0
20241105,160500,4887175040,11800,11800,11800,11800,0
20241105,160400,4887175040,11800,11800,11800,11800,0
20241105,160300,4887175040,11800,11800,11800,11800,0
20241105,160200,4887175040,11800,11800,11800,11800,0
20241105,160100,4887175040,11800,11800,11800,11800,0
20241105,160000,4887175040,11800,11800,11800,11800,0
20241105,155900,4887175040,11800,11800,11800,11800,0
20241105,155800,4887175040,11800,11800,11800,11800,0
20241105,155700,4887175040,11800,11800,11800,11800,0
20241105,155600,4887175040,11800,11800,11800,11800,2636
20241105,155500,4887175040,11800,11800,11800,11800,0
20241105,155400,4887175040,11800,11800,11800,11800,0
20241105,155300,4887175040,11800,11800,11800,11800,0
20241105,155200,4887175040,11800,11800,11800,11800,0
20241105,155100,4887175040,11800,11800,11800,11800,0
20241105,155000,4887175040,11800,11800,11800,11800,0
20241105,154900,4887175040,11800,11800,11800,11800,0
20241105,154800,4887175040,11800,11800,11800,11800,0
20241105,154700,4887175040,11800,11800,11800,11800,0
20241105,154600,4887175040,11800,11800,11800,11800,0
20241105,154500,4887175040,11800,11800,11800,11800,0
20241105,154400,4887175040,11800,11800,11800,11800,0
20241105,154300,4887175040,11800,11800,11800,11800,0
20241105,154200,4887175040,11800,11800,11800,11800,0
20241105,154100,4887175040,11800,11800,11800,11800,0
20241105,154000,4887175040,11800,11800,11800,11800,0
20241105,153900,4887175040,11800,11800,11800,11800,0
20241105,153800,4887175040,11800,11800,11800,11800,0
20241105,153700,4887175040,11800,11800,11800,11800,0
20241105,153600,4887175040,11800,11800,11800,11800,0
20241105,153500,4887175040,11800,11800,11800,11800,0
20241105,153400,4887175040,11800,11800,11800,11800,0
20241105,153300,4887175040,11800,11800,11800,11800,0
20241105,153200,4887175040,11800,11800,11800,11800,0
20241105,153100,4887175040,11800,11800,11800,11800,0
20241105,153000,4887175040,11800,11800,11800,11800,2636
20241105,152900,4856070240,11790,11790,11790,11790,0
20241105,152800,4856070240,11790,11790,11790,11790,0
20241105,152700,4856070240,11790,11790,11790,11790,0
20241105,152600,4856070240,11790,11790,11790,11790,0
20241105,152500,4856070240,11790,11790,11790,11790,0
20241105,152400,4856070240,11790,11790,11790,11790,0
20241105,152300,4856070240,11790,11790,11790,11790,0
20241105,152200,4856070240,11790,11790,11790,11790,0
20241105,152100,4856070240,11790,11790,11790,11790,0
20241105,152000,4856070240,11790,11790,11790,11790,0
20241105,151900,4856070240,11790,11780,11790,11780,2192
20241105,151800,4830246110,11790,11800,11800,11780,1146
20241105,151700,4816736870,11790,11790,11800,11790,1125
20241105,151600,4803471690,11800,11800,11800,11790,353
20241105,151500,4799308630,11800,11780,11800,11780,744
20241105,151400,4790539290,11780,11790,11800,11780,1103
20241105,151300,4777534060,11790,11800,11800,11790,740
20241105,151200,4768808240,11790,11800,11800,11790,711
20241105,151100,4760423950,11790,11800,11800,11790,795
20241105,151000,4751049640,11790,11800,11800,11790,1042
20241105,150900,4738760950,11790,11780,11800,11780,954
20241105,150800,4727511910,11790,11790,11800,11780,1349
20241105,150700,4711607500,11780,11790,11800,11780,1667
20241105,150600,4691958260,11790,11790,11800,11780,1300
20241105,150500,4676640160,11790,11790,11800,11780,862
20241105,150400,4666482020,11790,11790,11790,11780,750
20241105,150300,4657641880,11790,11790,11800,11780,763
20241105,150200,4648646560,11790,11790,11800,11780,1213
20241105,150100,4634353790,11800,11790,11800,11790,686
20241105,150000,4626264600,11790,11790,11800,11790,9504
20241105,145900,4514211370,11790,11800,11810,11790,1519
20241105,145800,4496294990,11790,11790,11800,11790,1237
20241105,145700,4481710050,11790,11800,11810,11790,920
20241105,145600,4470861740,11790,11790,11800,11790,640
20241105,145500,4463315250,11800,11800,11800,11790,1076
20241105,145400,4450626310,11800,11790,11800,11790,849
20241105,145300,4440615220,11790,11800,11810,11790,1808
20241105,145200,4419282500,11800,11810,11810,11800,1094
20241105,145100,4406372150,11800,11800,11810,11800,1299
20241105,145000,4391042780,11800,11810,11810,11800,844
20241105,144900,4381082430,11810,11800,11810,11800,1797
20241105,144800,4359869810,11800,11800,11810,11800,1306
20241105,144700,4344458260,11800,11800,11800,11790,4308
20241105,144600,4293631880,11790,11790,11800,11790,695
20241105,144500,4285436640,11790,11800,11800,11790,722
20241105,144400,4276923320,11790,11790,11800,11790,681
20241105,144300,4268893180,11790,11790,11800,11790,1372
20241105,144200,4252712410,11790,11800,11800,11790,734
20241105,144100,4244057100,11790,11790,11800,11790,753
20241105,144000,4235178030,11800,11790,11800,11790,755
20241105,143900,4226276290,11800,11790,11800,11790,1083
20241105,143800,4213503870,11790,11790,11800,11790,1018
20241105,143700,4201500860,11790,11790,11800,11790,747
20241105,143600,4192692540,11790,11790,11800,11790,1426
20241105,143500,4175877290,11790,11790,11800,11790,796
20241105,143400,4166492210,11800,11790,11800,11790,669
20241105,143300,4158602830,11790,11790,11800,11790,980
20241105,143200,4147047890,11800,11790,11800,11790,1659
20241105,143100,4127484900,11800,11800,11800,11790,373
20241105,143000,4123086250,11790,11790,11800,11790,504
20241105,142900,4117143850,11790,11790,11800,11790,925
20241105,142800,4106236440,11790,11790,11810,11790,1252
20241105,142700,4091471650,11790,11790,11800,11790,7108
20241105,142600,4007614700,11790,11790,11800,11790,1018
20241105,142500,3995610710,11790,11790,11800,11790,830
20241105,142400,3985824770,11800,11800,11810,11790,1034
20241105,142300,3973624140,11790,11800,11800,11790,817
20241105,142200,3963990170,11790,11810,11810,11790,944
20241105,142100,3952858230,11800,11790,11800,11790,2643
20241105,142000,3921677750,11790,11790,11800,11790,1729
20241105,141900,3901292470,11800,11800,11800,11790,11152
20241105,141800,3769704250,11810,11810,11810,11800,474
20241105,141700,3764110340,11810,11810,11810,11800,3379
20241105,141600,3724210770,11800,11800,11810,11800,360
20241105,141500,3719962060,11800,11800,11810,11800,266
20241105,141400,3716823020,11810,11800,11810,11800,728
20241105,141300,3708230480,11800,11800,11810,11800,770
20241105,141200,3699143590,11810,11800,11810,11800,1316
20241105,141100,3683605830,11800,11800,11810,11800,4053
20241105,141000,3635779240,11800,11790,11800,11790,438
20241105,140900,3630614310,11800,11800,11800,11790,723
20241105,140800,3622084770,11790,11790,11800,11790,1957
20241105,140700,3599004890,11800,11790,11810,11790,695
20241105,140600,3590807260,11790,11790,11800,11790,488
20241105,140500,3585052880,11810,11800,11810,11790,1667
20241105,140400,3565390910,11790,11800,11800,11790,1386
20241105,140300,3549042240,11790,11790,11800,11790,521
20241105,140200,3542899050,11800,11800,11800,11790,957
20241105,140100,3531612500,11790,11790,11810,11790,550
20241105,140000,3525125180,11790,11790,11800,11790,623
20241105,135900,3517777690,11800,11800,11800,11790,1898
20241105,135800,3495389240,11800,11790,11810,11790,412
20241105,135700,3490529850,11800,11800,11810,11790,574
20241105,135600,3483757470,11800,11810,11810,11790,647
20241105,135500,3476127380,11800,11800,11810,11790,347
20241105,135400,3472035530,11790,11790,11810,11790,671
20241105,135300,3464119910,11790,11790,11800,11790,1843
20241105,135200,3442385350,11800,11800,11800,11790,518
20241105,135100,3436276130,11790,11800,11810,11790,799
20241105,135000,3426849770,11790,11790,11800,11790,601
20241105,134900,3419761680,11790,11800,11800,11790,723
20241105,134800,3411235560,11800,11810,11810,11800,702
20241105,134700,3402951920,11810,11800,11810,11800,484
20241105,134600,3397238870,11800,11800,11810,11790,769
20241105,134500,3388165300,11800,11790,11800,11790,347
20241105,134400,3384073630,11790,11790,11800,11790,670
20241105,134300,3376172430,11790,11790,11800,11790,441
20241105,134200,3370972430,11800,11800,11810,11790,664
20241105,134100,3363136590,11800,11800,11810,11790,8132
20241105,134000,3267184830,11810,11810,11810,11800,538
20241105,133900,3260833910,11800,11810,11810,11800,389
20241105,133800,3256242010,11800,11800,11810,11800,125
20241105,133700,3254766760,11800,11800,11810,11800,467
20241105,133600,3249254560,11800,11800,11810,11800,448
20241105,133500,3243967880,11800,11800,11810,11800,303
20241105,133400,3240391290,11800,11800,11810,11800,736
20241105,133300,3231704730,11810,11810,11810,11800,337
20241105,133200,3227726670,11810,11810,11810,11800,259
20241105,133100,3224668380,11800,11810,11810,11800,235
20241105,133000,3221895030,11810,11810,11810,11800,1139
20241105,132900,3208445130,11810,11810,11810,11810,160
20241105,132800,3206555530,11800,11810,11810,11800,391
20241105,132700,3201940820,11810,11800,11810,11800,424
20241105,132600,3196935960,11810,11810,11810,11800,469
20241105,132500,3191400600,11810,11810,11810,11800,393
20241105,132400,3186762110,11800,11800,11810,11800,1604
20241105,132300,3167826370,11810,11800,11810,11800,113
20241105,132200,3166492340,11810,11810,11810,11800,447
20241105,132100,3161215270,11810,11810,11810,11800,103
20241105,132000,3159999340,11810,11810,11810,11800,100
20241105,131900,3158818380,11810,11810,11810,11800,670
20241105,131800,3150910710,11810,11810,11810,11810,83
20241105,131700,3149930480,11810,11800,11810,11790,419
20241105,131600,3144985190,11790,11800,11810,11790,1094
20241105,131500,3132072570,11790,11790,11800,11790,508
20241105,131400,3126078790,11800,11790,11800,11790,350
20241105,131300,3121949290,11790,11800,11800,11790,1462
20241105,131200,3104710170,11800,11800,11800,11790,525
20241105,131100,3098518720,11800,11800,11800,11790,3842
20241105,131000,3053193090,11800,11810,11810,11800,597
20241105,130900,3046146940,11810,11800,11810,11800,263
20241105,130800,3043042030,11810,11800,11810,11800,219
20241105,130700,3040456950,11800,11810,11810,11800,733
20241105,130600,3031805960,11800,11800,11810,11800,3523
20241105,130500,2990234320,11800,11800,11810,11800,993
20241105,130400,2978515930,11810,11810,11810,11800,456
20241105,130300,2973133960,11810,11800,11810,11800,151
20241105,130200,2971351320,11810,11800,11810,11800,2237
20241105,130100,2944942120,11800,11800,11810,11800,2070
20241105,130000,2920515840,11800,11810,11810,11800,348
20241105,125900,2916407710,11810,11810,11810,11800,382
20241105,125800,2911898900,11810,11810,11810,11800,510
20241105,125700,2905879700,11810,11810,11810,11800,429
20241105,125600,2900815710,11800,11810,11810,11800,622
20241105,125500,2893471090,11810,11810,11810,11800,442
20241105,125400,2888253570,11810,11800,11810,11800,169
20241105,125300,2886258240,11800,11800,11810,11800,156
20241105,125200,2884416320,11800,11800,11810,11800,628
20241105,125100,2877003430,11800,11790,11810,11790,160
20241105,125000,2875114570,11790,11790,11810,11790,408
20241105,124900,2870301730,11790,11800,11810,11790,1633
20241105,124800,2851031070,11800,11800,11800,11790,184
20241105,124700,2848860370,11800,11800,11800,11790,161
20241105,124600,2846960590,11800,11790,11800,11790,285
20241105,124500,2843600140,11790,11810,11810,11790,1309
20241105,124400,2828152190,11810,11810,11810,11800,130
20241105,124300,2826617610,11810,11810,11810,11800,387
20241105,124200,2822050160,11800,11810,11810,11790,936
20241105,124100,2811003340,11800,11800,11800,11790,457
20241105,124000,2805612010,11790,11810,11810,11790,567
20241105,123900,2798922990,11790,11800,11810,11790,5637
20241105,123800,2732413000,11800,11800,11800,11790,459
20241105,123700,2726998190,11800,11790,11800,11790,823
20241105,123600,2717289350,11800,11790,11800,11790,3535
20241105,123500,2675577230,11800,11800,11800,11790,390
20241105,123400,2670977460,11790,11790,11800,11790,910
20241105,123300,2660245050,11790,11800,11800,11790,285
20241105,123200,2656883900,11800,11800,11800,11790,359
20241105,123100,2652649480,11790,11790,11800,11790,2411
20241105,123000,2624216060,11800,11800,11800,11790,1457
20241105,122900,2607033580,11790,11790,11800,11790,1557
20241105,122800,2588672680,11790,11790,11800,11790,531
20241105,122700,2582412140,11800,11790,11800,11790,164
20241105,122600,2580477610,11790,11800,11800,11790,410
20241105,122500,2575640690,11790,11790,11800,11790,701
20241105,122400,2567373510,11800,11800,11800,11800,7
20241105,122300,2567290910,11800,11800,11800,11790,273
20241105,122200,2564072010,11800,11800,11800,11790,558
20241105,122100,2557489880,11800,11800,11800,11790,91
20241105,122000,2556416670,11790,11800,11800,11790,525
20241105,121900,2550223670,11790,11800,11800,11790,184
20241105,121800,2548054070,11790,11800,11800,11790,793
20241105,121700,2538701480,11800,11800,11800,11790,200
20241105,121600,2536341980,11800,11800,11800,11790,205
20241105,121500,2533924480,11800,11790,11800,11790,544
20241105,121400,2527506680,11790,11800,11800,11790,65
20241105,121300,2526740180,11800,11790,11800,11790,454
20241105,121200,2521384980,11790,11790,11800,11790,764
20241105,121100,2512375890,11790,11800,11800,11790,550
20241105,121000,2505888890,11800,11800,11800,11790,517
20241105,120900,2499788790,11790,11800,11800,11790,288
20241105,120800,2496392390,11790,11790,11800,11790,124
20241105,120700,2494929750,11800,11790,11800,11790,361
20241105,120600,2490670590,11790,11810,11810,11790,458
20241105,120500,2485269700,11810,11790,11810,11790,451
20241105,120400,2479950290,11790,11800,11800,11790,314
20241105,120300,2476248190,11800,11790,11800,11790,3291
20241105,120200,2437444870,11790,11790,11810,11790,381
20241105,120100,2432951060,11790,11800,11810,11790,1944
20241105,120000,2410011870,11800,11810,11810,11800,486
20241105,115900,2404276160,11800,11810,11810,11800,3031
20241105,115800,2368510320,11810,11800,11810,11800,309
20241105,115700,2364863560,11800,11810,11810,11800,362
20241105,115600,2360590340,11810,11810,11810,11800,96
20241105,115500,2359457080,11810,11810,11810,11800,186
20241105,115400,2357261350,11810,11810,11810,11800,264
20241105,115300,2354146010,11800,11810,11810,11800,122
20241105,115200,2352706340,11810,11810,11810,11800,152
20241105,115100,2350911720,11800,11810,11810,11800,421
20241105,115000,2345943750,11810,11810,11810,11800,419
20241105,114900,2340998520,11810,11800,11810,11800,137
20241105,114800,2339381050,11800,11810,11810,11800,287
20241105,114700,2335994350,11810,11810,11810,11800,264
20241105,114600,2332877010,11810,11800,11810,11790,648
20241105,114500,2325224750,11790,11800,11810,11790,350
20241105,114400,2321096020,11810,11790,11810,11790,452
20241105,114300,2315764390,11790,11790,11790,11790,82
20241105,114200,2314797610,11790,11800,11800,11790,481
20241105,114100,2309124340,11790,11810,11810,11790,689
20241105,114000,2300999090,11810,11800,11810,11800,351
20241105,113900,2296857240,11800,11790,11800,11790,1409
20241105,113800,2280235550,11800,11790,11800,11790,512
20241105,113700,2274199040,11790,11790,11800,11790,974
20241105,113600,2262712440,11790,11790,11800,11790,2286
20241105,113500,2235751970,11790,11800,11800,11790,452
20241105,113400,2230421700,11790,11800,11800,11790,362
20241105,113300,2226153330,11800,11800,11800,11790,21640
20241105,113200,1970832180,11800,11800,11810,11800,1029
20241105,113100,1958688950,11810,11810,11810,11800,6901
20241105,113000,1877256240,11800,11810,11810,11800,663
20241105,112900,1869428710,11810,11800,11810,11800,327
20241105,112800,1865569340,11820,11820,11820,11820,20
20241105,112700,1865332940,11820,11810,11820,11800,1028
20241105,112600,1853194950,11810,11810,11810,11810,283
20241105,112500,1849852720,11810,11810,11820,11810,280
20241105,112400,1846544540,11810,11810,11810,11800,270
20241105,112300,1843357370,11800,11810,11820,11800,538
20241105,112200,1837005040,11810,11810,11810,11800,416
20241105,112100,1832094080,11800,11810,11820,11800,625
20241105,112000,1824710540,11820,11820,11820,11800,151
20241105,111900,1822926720,11820,11820,11820,11820,19
20241105,111800,1822702140,11820,11810,11820,11800,915
20241105,111700,1811895990,11810,11810,11820,11810,126
20241105,111600,1810407020,11800,11810,11820,11800,1022
20241105,111500,1798343030,11810,11810,11820,11810,5643
20241105,111400,1731698240,11810,11820,11820,11810,398
20241105,111300,1726997350,11820,11820,11820,11810,69
20241105,111200,1726182400,11820,11810,11820,11810,591
20241105,111100,1719201490,11810,11810,11820,11810,396
20241105,111000,1714524610,11820,11810,11820,11810,225
20241105,110900,1711865940,11810,11820,11820,11810,815
20241105,110800,1702238650,11820,11810,11820,11810,1383
20241105,110700,1685904470,11820,11820,11820,11810,525
20241105,110600,1679703500,11810,11810,11820,11810,1167
20241105,110500,1665920540,11820,11810,11820,11810,157
20241105,110400,1664066150,11810,11820,11820,11810,8452
20241105,110300,1564166760,11820,11820,11820,11810,313
20241105,110200,1560469600,11820,11820,11820,11820,101
20241105,110100,1559275780,11810,11820,11820,11810,107
20241105,110000,1558011840,11820,11820,11820,11810,548
20241105,105900,1551538980,11820,11830,11830,11820,492
20241105,105800,1545723430,11820,11820,11820,11810,6539
20241105,105700,1468432950,11820,11820,11820,11810,770
20241105,105600,1459335030,11820,11810,11820,11810,1650
20241105,105500,1439848240,11810,11810,11820,11810,2545
20241105,105400,1409791750,11810,11810,11820,11810,597
20241105,105300,1402740620,11810,11820,11820,11810,383
20241105,105200,1398217060,11810,11820,11820,11810,307
20241105,105100,1394590820,11820,11820,11820,11810,452
20241105,105000,1389250680,11810,11820,11820,11810,11
20241105,104900,1389120700,11820,11820,11820,11810,113
20241105,104800,1387785630,11810,11810,11810,11810,197
20241105,104700,1385459060,11820,11820,11820,11810,665
20241105,104600,1377603880,11810,11820,11820,11810,394
20241105,104500,1372946820,11810,11810,11820,11810,407
20241105,104400,1368139590,11810,11810,11810,11810,428
20241105,104300,1363084910,11820,11820,11820,11810,578
20241105,104200,1356257520,11810,11810,11820,11810,431
20241105,104100,1351166310,11810,11820,11820,11810,213
20241105,104000,1348650650,11810,11820,11820,11810,189
20241105,103900,1346418020,11810,11810,11810,11810,50
20241105,103800,1345827520,11810,11820,11820,11810,632
20241105,103700,1338363080,11820,11820,11820,11810,11
20241105,103600,1338233090,11820,11820,11820,11810,99
20241105,103500,1337063410,11820,11820,11820,11810,324
20241105,103400,1333235930,11810,11820,11820,11810,200
20241105,103300,1330872430,11820,11810,11820,11810,138
20241105,103200,1329241820,11820,11820,11820,11810,278
20241105,103100,1325957980,11820,11810,11820,11810,105
20241105,103000,1324717580,11820,11820,11820,11810,314
20241105,102900,1321008800,11810,11810,11810,11810,428
20241105,102800,1315954120,11810,11810,11820,11800,3495
20241105,102700,1274684180,11810,11800,11810,11800,673
20241105,102600,1266737020,11800,11810,11810,11800,784
20241105,102500,1257485010,11800,11810,11810,11800,234
20241105,102400,1254721970,11810,11800,11810,11800,616
20241105,102300,1247453020,11800,11810,11810,11800,821
20241105,102200,1237761540,11810,11800,11810,11800,79
20241105,102100,1236829050,11810,11810,11810,11800,3081
20241105,102000,1200442450,11800,11810,11810,11800,614
20241105,101900,1193193610,11810,11810,11810,11810,422
20241105,101800,1188209790,11810,11810,11810,11800,216
20241105,101700,1185659330,11810,11810,11810,11800,263
20241105,101600,1182555820,11810,11810,11810,11800,572
20241105,101500,1175801000,11810,11800,11810,11800,851
20241105,101400,1165756170,11800,11810,11810,11800,105
20241105,101300,1164516920,11810,11810,11810,11800,73
20241105,101200,1163655290,11810,11810,11810,11800,31
20241105,101100,1163289350,11810,11830,11830,11810,61
20241105,101000,1162568860,11830,11810,11830,11810,5190
20241105,100900,1101231030,11810,11810,11810,11800,780
20241105,100800,1092019880,11800,11810,11810,11800,394
20241105,100700,1087370490,11800,11810,11810,11800,865
20241105,100600,1077161030,11810,11810,11810,11800,785
20241105,100500,1067897620,11810,11810,11810,11800,99
20241105,100400,1066728940,11810,11810,11810,11800,565
20241105,100300,1060056790,11810,11800,11810,11800,2203
20241105,100200,1034056020,11810,11810,11810,11800,15547
20241105,100100,850584270,11810,11810,11810,11800,489
20241105,100000,844812180,11800,11810,11810,11800,233
20241105,095900,842062500,11800,11800,11810,11800,1731
20241105,095800,821631450,11800,11810,11810,11800,181
20241105,095700,819494930,11800,11810,11810,11800,490
20241105,095600,813711890,11810,11810,11810,11800,244
20241105,095500,810830790,11810,11800,11810,11800,386
20241105,095400,806273840,11800,11800,11820,11800,251
20241105,095300,803309910,11800,11810,11820,11800,910
20241105,095200,792565180,11810,11820,11820,11800,1018
20241105,095100,780550920,11810,11810,11820,11810,222
20241105,095000,777929050,11810,11800,11810,11800,433
20241105,094900,772819340,11810,11820,11820,11800,1176
20241105,094800,758941080,11800,11810,11810,11800,171
20241105,094700,756922050,11800,11810,11810,11800,3239
20241105,094600,718669960,11810,11800,11810,11800,314
20241105,094500,714964120,11810,11810,11810,11810,67
20241105,094400,714172850,11810,11810,11810,11800,1104
20241105,094300,701145300,11820,11810,11820,11800,1570
20241105,094200,682614280,11810,11800,11810,11800,707
20241105,094100,674270200,11810,11810,11810,11810,73
20241105,094000,673408070,11810,11810,11810,11800,835
20241105,093900,663548220,11800,11810,11820,11800,455
20241105,093800,658177300,11810,11820,11820,11810,2329
20241105,093700,630671100,11810,11820,11820,11810,16973
20241105,093600,430110320,11810,11820,11820,11810,3643
20241105,093500,387052900,11810,11820,11820,11810,1687
20241105,093400,367117970,11820,11820,11820,11810,792
20241105,093300,357758070,11820,11820,11820,11810,1534
20241105,093200,339637960,11820,11820,11820,11810,312
20241105,093100,335950420,11820,11820,11820,11810,775
20241105,093000,326795260,11820,11820,11820,11820,115
20241105,092900,325435960,11820,11820,11820,11810,129
20241105,092800,323911680,11820,11810,11820,11810,1554
20241105,092700,305558410,11810,11820,11820,11810,74
20241105,092600,304684230,11820,11820,11820,11810,1059
20241105,092500,292169270,11820,11810,11820,11810,193
20241105,092400,289889440,11810,11820,11820,11810,2308
20241105,092300,262627640,11810,11810,11820,11810,176
20241105,092200,260549020,11810,11820,11820,11810,260
20241105,092100,257476930,11820,11820,11820,11810,21
20241105,092000,257228760,11810,11810,11810,11810,669
20241105,091900,249327870,11810,11820,11820,11810,2791
20241105,091800,216365690,11810,11820,11820,11810,141
20241105,091700,214699580,11820,11810,11820,11810,282
20241105,091600,211368880,11810,11820,11820,11810,520
20241105,091500,205223160,11820,11830,11830,11820,1315
20241105,091400,189679680,11830,11830,11830,11820,259
20241105,091300,186617910,11830,11830,11830,11830,71
20241105,091200,185777980,11820,11830,11830,11820,3022
20241105,091100,150029320,11830,11820,11830,11820,761
20241105,091000,141034240,11820,11830,11830,11820,447
20241105,090900,135749730,11820,11830,11830,11820,271
20241105,090800,132546400,11820,11820,11830,11820,378
20241105,090700,128078160,11820,11830,11830,11820,338
20241105,090600,124082490,11830,11820,11830,11820,524
20241105,090500,117886370,11830,11830,11830,11820,1982
20241105,090400,94458030,11830,11830,11830,11830,3698
20241105,090300,50710690,11830,11820,11830,11820,314
20241105,090200,46998760,11830,11830,11830,11820,125
20241105,090100,45521220,11810,11820,11830,11810,673
20241105,090000,37572780,11810,11820,11820,11810,3179