396270/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,212200,3287480230,12940,12940,12940,12940,4708
20241104,212100,3287480230,12940,12940,12940,12940,0
20241104,212000,3287480230,12940,12940,12940,12940,0
20241104,211900,3287480230,12940,12940,12940,12940,0
20241104,211800,3287480230,12940,12940,12940,12940,0
20241104,211700,3287480230,12940,12940,12940,12940,0
20241104,211600,3287480230,12940,12940,12940,12940,0
20241104,211500,3287480230,12940,12940,12940,12940,0
20241104,211400,3287480230,12940,12940,12940,12940,0
20241104,211300,3287480230,12940,12940,12940,12940,0
20241104,211200,3287480230,12940,12940,12940,12940,0
20241104,211100,3287480230,12940,12940,12940,12940,0
20241104,211000,3287480230,12940,12940,12940,12940,0
20241104,210900,3287480230,12940,12940,12940,12940,0
20241104,210800,3287480230,12940,12940,12940,12940,0
20241104,210700,3287480230,12940,12940,12940,12940,0
20241104,210600,3287480230,12940,12940,12940,12940,0
20241104,210500,3287480230,12940,12940,12940,12940,0
20241104,210400,3287480230,12940,12940,12940,12940,0
20241104,210300,3287480230,12940,12940,12940,12940,0
20241104,210200,3287480230,12940,12940,12940,12940,0
20241104,210100,3287480230,12940,12940,12940,12940,0
20241104,210000,3287480230,12940,12940,12940,12940,0
20241104,205900,3287480230,12940,12940,12940,12940,0
20241104,205800,3287480230,12940,12940,12940,12940,0
20241104,205700,3287480230,12940,12940,12940,12940,0
20241104,205600,3287480230,12940,12940,12940,12940,0
20241104,205500,3287480230,12940,12940,12940,12940,0
20241104,205400,3287480230,12940,12940,12940,12940,0
20241104,205300,3287480230,12940,12940,12940,12940,0
20241104,205200,3287480230,12940,12940,12940,12940,4708
20241104,205100,3287480230,12940,12940,12940,12940,0
20241104,205000,3287480230,12940,12940,12940,12940,0
20241104,204900,3287480230,12940,12940,12940,12940,0
20241104,204800,3287480230,12940,12940,12940,12940,0
20241104,204700,3287480230,12940,12940,12940,12940,0
20241104,204600,3287480230,12940,12940,12940,12940,0
20241104,204500,3287480230,12940,12940,12940,12940,0
20241104,204400,3287480230,12940,12940,12940,12940,0
20241104,204300,3287480230,12940,12940,12940,12940,0
20241104,204200,3287480230,12940,12940,12940,12940,0
20241104,204100,3287480230,12940,12940,12940,12940,0
20241104,204000,3287480230,12940,12940,12940,12940,0
20241104,203900,3287480230,12940,12940,12940,12940,0
20241104,203800,3287480230,12940,12940,12940,12940,0
20241104,203700,3287480230,12940,12940,12940,12940,0
20241104,203600,3287480230,12940,12940,12940,12940,0
20241104,203500,3287480230,12940,12940,12940,12940,0
20241104,203400,3287480230,12940,12940,12940,12940,0
20241104,203300,3287480230,12940,12940,12940,12940,0
20241104,203200,3287480230,12940,12940,12940,12940,0
20241104,203100,3287480230,12940,12940,12940,12940,0
20241104,203000,3287480230,12940,12940,12940,12940,0
20241104,202900,3287480230,12940,12940,12940,12940,0
20241104,202800,3287480230,12940,12940,12940,12940,0
20241104,202700,3287480230,12940,12940,12940,12940,0
20241104,202600,3287480230,12940,12940,12940,12940,0
20241104,202500,3287480230,12940,12940,12940,12940,0
20241104,202400,3287480230,12940,12940,12940,12940,0
20241104,202300,3287480230,12940,12940,12940,12940,0
20241104,202200,3287480230,12940,12940,12940,12940,4708
20241104,202100,3287480230,12940,12940,12940,12940,0
20241104,202000,3287480230,12940,12940,12940,12940,0
20241104,201900,3287480230,12940,12940,12940,12940,0
20241104,201800,3287480230,12940,12940,12940,12940,0
20241104,201700,3287480230,12940,12940,12940,12940,0
20241104,201600,3287480230,12940,12940,12940,12940,0
20241104,201500,3287480230,12940,12940,12940,12940,0
20241104,201400,3287480230,12940,12940,12940,12940,0
20241104,201300,3287480230,12940,12940,12940,12940,0
20241104,201200,3287480230,12940,12940,12940,12940,0
20241104,201100,3287480230,12940,12940,12940,12940,0
20241104,201000,3287480230,12940,12940,12940,12940,0
20241104,200900,3287480230,12940,12940,12940,12940,0
20241104,200800,3287480230,12940,12940,12940,12940,0
20241104,200700,3287480230,12940,12940,12940,12940,0
20241104,200600,3287480230,12940,12940,12940,12940,0
20241104,200500,3287480230,12940,12940,12940,12940,0
20241104,200400,3287480230,12940,12940,12940,12940,0
20241104,200300,3287480230,12940,12940,12940,12940,0
20241104,200200,3287480230,12940,12940,12940,12940,0
20241104,200100,3287480230,12940,12940,12940,12940,0
20241104,200000,3287480230,12940,12940,12940,12940,0
20241104,195900,3287480230,12940,12940,12940,12940,0
20241104,195800,3287480230,12940,12940,12940,12940,0
20241104,195700,3287480230,12940,12940,12940,12940,0
20241104,195600,3287480230,12940,12940,12940,12940,0
20241104,195500,3287480230,12940,12940,12940,12940,0
20241104,195400,3287480230,12940,12940,12940,12940,0
20241104,195300,3287480230,12940,12940,12940,12940,0
20241104,195200,3287480230,12940,12940,12940,12940,4708
20241104,195100,3287480230,12940,12940,12940,12940,0
20241104,195000,3287480230,12940,12940,12940,12940,0
20241104,194900,3287480230,12940,12940,12940,12940,0
20241104,194800,3287480230,12940,12940,12940,12940,0
20241104,194700,3287480230,12940,12940,12940,12940,0
20241104,194600,3287480230,12940,12940,12940,12940,0
20241104,194500,3287480230,12940,12940,12940,12940,0
20241104,194400,3287480230,12940,12940,12940,12940,0
20241104,194300,3287480230,12940,12940,12940,12940,0
20241104,194200,3287480230,12940,12940,12940,12940,0
20241104,194100,3287480230,12940,12940,12940,12940,0
20241104,194000,3287480230,12940,12940,12940,12940,0
20241104,193900,3287480230,12940,12940,12940,12940,0
20241104,193800,3287480230,12940,12940,12940,12940,0
20241104,193700,3287480230,12940,12940,12940,12940,0
20241104,193600,3287480230,12940,12940,12940,12940,0
20241104,193500,3287480230,12940,12940,12940,12940,0
20241104,193400,3287480230,12940,12940,12940,12940,0
20241104,193300,3287480230,12940,12940,12940,12940,0
20241104,193200,3287480230,12940,12940,12940,12940,0
20241104,193100,3287480230,12940,12940,12940,12940,0
20241104,193000,3287480230,12940,12940,12940,12940,0
20241104,192900,3287480230,12940,12940,12940,12940,0
20241104,192800,3287480230,12940,12940,12940,12940,0
20241104,192700,3287480230,12940,12940,12940,12940,0
20241104,192600,3287480230,12940,12940,12940,12940,0
20241104,192500,3287480230,12940,12940,12940,12940,0
20241104,192400,3287480230,12940,12940,12940,12940,0
20241104,192300,3287480230,12940,12940,12940,12940,0
20241104,192200,3287480230,12940,12940,12940,12940,4708
20241104,192100,3287480230,12940,12940,12940,12940,0
20241104,192000,3287480230,12940,12940,12940,12940,0
20241104,191900,3287480230,12940,12940,12940,12940,0
20241104,191800,3287480230,12940,12940,12940,12940,0
20241104,191700,3287480230,12940,12940,12940,12940,0
20241104,191600,3287480230,12940,12940,12940,12940,0
20241104,191500,3287480230,12940,12940,12940,12940,0
20241104,191400,3287480230,12940,12940,12940,12940,0
20241104,191300,3287480230,12940,12940,12940,12940,0
20241104,191200,3287480230,12940,12940,12940,12940,0
20241104,191100,3287480230,12940,12940,12940,12940,0
20241104,191000,3287480230,12940,12940,12940,12940,0
20241104,190900,3287480230,12940,12940,12940,12940,0
20241104,190800,3287480230,12940,12940,12940,12940,0
20241104,190700,3287480230,12940,12940,12940,12940,0
20241104,190600,3287480230,12940,12940,12940,12940,0
20241104,190500,3287480230,12940,12940,12940,12940,0
20241104,190400,3287480230,12940,12940,12940,12940,0
20241104,190300,3287480230,12940,12940,12940,12940,0
20241104,190200,3287480230,12940,12940,12940,12940,0
20241104,190100,3287480230,12940,12940,12940,12940,0
20241104,190000,3287480230,12940,12940,12940,12940,0
20241104,185900,3287480230,12940,12940,12940,12940,0
20241104,185800,3287480230,12940,12940,12940,12940,0
20241104,185700,3287480230,12940,12940,12940,12940,0
20241104,185600,3287480230,12940,12940,12940,12940,0
20241104,185500,3287480230,12940,12940,12940,12940,0
20241104,185400,3287480230,12940,12940,12940,12940,0
20241104,185300,3287480230,12940,12940,12940,12940,0
20241104,185200,3287480230,12940,12940,12940,12940,4708
20241104,185100,3287480230,12940,12940,12940,12940,0
20241104,185000,3287480230,12940,12940,12940,12940,0
20241104,184900,3287480230,12940,12940,12940,12940,0
20241104,184800,3287480230,12940,12940,12940,12940,0
20241104,184700,3287480230,12940,12940,12940,12940,0
20241104,184600,3287480230,12940,12940,12940,12940,0
20241104,184500,3287480230,12940,12940,12940,12940,0
20241104,184400,3287480230,12940,12940,12940,12940,0
20241104,184300,3287480230,12940,12940,12940,12940,0
20241104,184200,3287480230,12940,12940,12940,12940,0
20241104,184100,3287480230,12940,12940,12940,12940,0
20241104,184000,3287480230,12940,12940,12940,12940,0
20241104,183900,3287480230,12940,12940,12940,12940,0
20241104,183800,3287480230,12940,12940,12940,12940,0
20241104,183700,3287480230,12940,12940,12940,12940,0
20241104,183600,3287480230,12940,12940,12940,12940,0
20241104,183500,3287480230,12940,12940,12940,12940,0
20241104,183400,3287480230,12940,12940,12940,12940,0
20241104,183300,3287480230,12940,12940,12940,12940,0
20241104,183200,3287480230,12940,12940,12940,12940,0
20241104,183100,3287480230,12940,12940,12940,12940,0
20241104,183000,3287480230,12940,12940,12940,12940,0
20241104,182900,3287480230,12940,12940,12940,12940,0
20241104,182800,3287480230,12940,12940,12940,12940,0
20241104,182700,3287480230,12940,12940,12940,12940,0
20241104,182600,3287480230,12940,12940,12940,12940,0
20241104,182500,3287480230,12940,12940,12940,12940,0
20241104,182400,3287480230,12940,12940,12940,12940,0
20241104,182300,3287480230,12940,12940,12940,12940,0
20241104,182200,3287480230,12940,12940,12940,12940,4708
20241104,182100,3287480230,12940,12940,12940,12940,0
20241104,182000,3287480230,12940,12940,12940,12940,0
20241104,181900,3287480230,12940,12940,12940,12940,0
20241104,181800,3287480230,12940,12940,12940,12940,0
20241104,181700,3287480230,12940,12940,12940,12940,0
20241104,181600,3287480230,12940,12940,12940,12940,0
20241104,181500,3287480230,12940,12940,12940,12940,0
20241104,181400,3287480230,12940,12940,12940,12940,0
20241104,181300,3287480230,12940,12940,12940,12940,0
20241104,181200,3287480230,12940,12940,12940,12940,0
20241104,181100,3287480230,12940,12940,12940,12940,0
20241104,181000,3287480230,12940,12940,12940,12940,0
20241104,180900,3287480230,12940,12940,12940,12940,0
20241104,180800,3287480230,12940,12940,12940,12940,0
20241104,180700,3287480230,12940,12940,12940,12940,0
20241104,180600,3287480230,12940,12940,12940,12940,0
20241104,180500,3287480230,12940,12940,12940,12940,0
20241104,180400,3287480230,12940,12940,12940,12940,0
20241104,180300,3287480230,12940,12940,12940,12940,0
20241104,180200,3287480230,12940,12940,12940,12940,0
20241104,180100,3287480230,12940,12940,12940,12940,0
20241104,180000,3287480230,12940,12940,12940,12940,0
20241104,175900,3287480230,12940,12940,12940,12940,0
20241104,175800,3287480230,12940,12940,12940,12940,0
20241104,175700,3287480230,12940,12940,12940,12940,0
20241104,175600,3287480230,12940,12940,12940,12940,0
20241104,175500,3287480230,12940,12940,12940,12940,0
20241104,175400,3287480230,12940,12940,12940,12940,0
20241104,175300,3287480230,12940,12940,12940,12940,0
20241104,175200,3287480230,12940,12940,12940,12940,4708
20241104,175100,3287480230,12940,12940,12940,12940,0
20241104,175000,3287480230,12940,12940,12940,12940,0
20241104,174900,3287480230,12940,12940,12940,12940,0
20241104,174800,3287480230,12940,12940,12940,12940,0
20241104,174700,3287480230,12940,12940,12940,12940,0
20241104,174600,3287480230,12940,12940,12940,12940,0
20241104,174500,3287480230,12940,12940,12940,12940,0
20241104,174400,3287480230,12940,12940,12940,12940,0
20241104,174300,3287480230,12940,12940,12940,12940,0
20241104,174200,3287480230,12940,12940,12940,12940,0
20241104,174100,3287480230,12940,12940,12940,12940,0
20241104,174000,3287480230,12940,12940,12940,12940,0
20241104,173900,3287480230,12940,12940,12940,12940,0
20241104,173800,3287480230,12940,12940,12940,12940,0
20241104,173700,3287480230,12940,12940,12940,12940,0
20241104,173600,3287480230,12940,12940,12940,12940,0
20241104,173500,3287480230,12940,12940,12940,12940,0
20241104,173400,3287480230,12940,12940,12940,12940,0
20241104,173300,3287480230,12940,12940,12940,12940,0
20241104,173200,3287480230,12940,12940,12940,12940,0
20241104,173100,3287480230,12940,12940,12940,12940,0
20241104,173000,3287480230,12940,12940,12940,12940,0
20241104,172900,3287480230,12940,12940,12940,12940,0
20241104,172800,3287480230,12940,12940,12940,12940,0
20241104,172700,3287480230,12940,12940,12940,12940,0
20241104,172600,3287480230,12940,12940,12940,12940,0
20241104,172500,3287480230,12940,12940,12940,12940,0
20241104,172400,3287480230,12940,12940,12940,12940,0
20241104,172300,3287480230,12940,12940,12940,12940,0
20241104,172200,3287480230,12940,12940,12940,12940,4708
20241104,172100,3287480230,12940,12940,12940,12940,0
20241104,172000,3287480230,12940,12940,12940,12940,0
20241104,171900,3287480230,12940,12940,12940,12940,0
20241104,171800,3287480230,12940,12940,12940,12940,0
20241104,171700,3287480230,12940,12940,12940,12940,0
20241104,171600,3287480230,12940,12940,12940,12940,0
20241104,171500,3287480230,12940,12940,12940,12940,0
20241104,171400,3287480230,12940,12940,12940,12940,0
20241104,171300,3287480230,12940,12940,12940,12940,0
20241104,171200,3287480230,12940,12940,12940,12940,0
20241104,171100,3287480230,12940,12940,12940,12940,0
20241104,171000,3287480230,12940,12940,12940,12940,0
20241104,170900,3287480230,12940,12940,12940,12940,0
20241104,170800,3287480230,12940,12940,12940,12940,0
20241104,170700,3287480230,12940,12940,12940,12940,0
20241104,170600,3287480230,12940,12940,12940,12940,0
20241104,170500,3287480230,12940,12940,12940,12940,0
20241104,170400,3287480230,12940,12940,12940,12940,0
20241104,170300,3287480230,12940,12940,12940,12940,0
20241104,170200,3287480230,12940,12940,12940,12940,0
20241104,170100,3287480230,12940,12940,12940,12940,0
20241104,170000,3287480230,12940,12940,12940,12940,0
20241104,165900,3287480230,12940,12940,12940,12940,0
20241104,165800,3287480230,12940,12940,12940,12940,0
20241104,165700,3287480230,12940,12940,12940,12940,0
20241104,165600,3287480230,12940,12940,12940,12940,0
20241104,165500,3287480230,12940,12940,12940,12940,0
20241104,165400,3287480230,12940,12940,12940,12940,0
20241104,165300,3287480230,12940,12940,12940,12940,0
20241104,165200,3287480230,12940,12940,12940,12940,4708
20241104,165100,3287480230,12940,12940,12940,12940,0
20241104,165000,3287480230,12940,12940,12940,12940,0
20241104,164900,3287480230,12940,12940,12940,12940,0
20241104,164800,3287480230,12940,12940,12940,12940,0
20241104,164700,3287480230,12940,12940,12940,12940,0
20241104,164600,3287480230,12940,12940,12940,12940,0
20241104,164500,3287480230,12940,12940,12940,12940,0
20241104,164400,3287480230,12940,12940,12940,12940,0
20241104,164300,3287480230,12940,12940,12940,12940,0
20241104,164200,3287480230,12940,12940,12940,12940,0
20241104,164100,3287480230,12940,12940,12940,12940,0
20241104,164000,3287480230,12940,12940,12940,12940,0
20241104,163900,3287480230,12940,12940,12940,12940,0
20241104,163800,3287480230,12940,12940,12940,12940,0
20241104,163700,3287480230,12940,12940,12940,12940,0
20241104,163600,3287480230,12940,12940,12940,12940,0
20241104,163500,3287480230,12940,12940,12940,12940,0
20241104,163400,3287480230,12940,12940,12940,12940,0
20241104,163300,3287480230,12940,12940,12940,12940,0
20241104,163200,3287480230,12940,12940,12940,12940,0
20241104,163100,3287480230,12940,12940,12940,12940,0
20241104,163000,3287480230,12940,12940,12940,12940,0
20241104,162900,3287480230,12940,12940,12940,12940,0
20241104,162800,3287480230,12940,12940,12940,12940,0
20241104,162700,3287480230,12940,12940,12940,12940,0
20241104,162600,3287480230,12940,12940,12940,12940,0
20241104,162500,3287480230,12940,12940,12940,12940,0
20241104,162400,3287480230,12940,12940,12940,12940,0
20241104,162300,3287480230,12940,12940,12940,12940,0
20241104,162200,3287480230,12940,12940,12940,12940,4708
20241104,162100,3287480230,12940,12940,12940,12940,0
20241104,162000,3287480230,12940,12940,12940,12940,0
20241104,161900,3287480230,12940,12940,12940,12940,0
20241104,161800,3287480230,12940,12940,12940,12940,0
20241104,161700,3287480230,12940,12940,12940,12940,0
20241104,161600,3287480230,12940,12940,12940,12940,0
20241104,161500,3287480230,12940,12940,12940,12940,0
20241104,161400,3287480230,12940,12940,12940,12940,0
20241104,161300,3287480230,12940,12940,12940,12940,0
20241104,161200,3287480230,12940,12940,12940,12940,0
20241104,161100,3287480230,12940,12940,12940,12940,0
20241104,161000,3287480230,12940,12940,12940,12940,0
20241104,160900,3287480230,12940,12940,12940,12940,0
20241104,160800,3287480230,12940,12940,12940,12940,0
20241104,160700,3287480230,12940,12940,12940,12940,0
20241104,160600,3287480230,12940,12940,12940,12940,0
20241104,160500,3287480230,12940,12940,12940,12940,0
20241104,160400,3287480230,12940,12940,12940,12940,0
20241104,160300,3287480230,12940,12940,12940,12940,0
20241104,160200,3287480230,12940,12940,12940,12940,0
20241104,160100,3287480230,12940,12940,12940,12940,0
20241104,160000,3287480230,12940,12940,12940,12940,0
20241104,155900,3287480230,12940,12940,12940,12940,0
20241104,155800,3287480230,12940,12940,12940,12940,0
20241104,155700,3287480230,12940,12940,12940,12940,0
20241104,155600,3287480230,12940,12940,12940,12940,0
20241104,155500,3287480230,12940,12940,12940,12940,0
20241104,155400,3287480230,12940,12940,12940,12940,0
20241104,155300,3287480230,12940,12940,12940,12940,0
20241104,155200,3287480230,12940,12940,12940,12940,4708
20241104,155100,3287480230,12940,12940,12940,12940,0
20241104,155000,3287480230,12940,12940,12940,12940,0
20241104,154900,3287480230,12940,12940,12940,12940,0
20241104,154800,3287480230,12940,12940,12940,12940,0
20241104,154700,3287480230,12940,12940,12940,12940,0
20241104,154600,3287480230,12940,12940,12940,12940,0
20241104,154500,3287480230,12940,12940,12940,12940,0
20241104,154400,3287480230,12940,12940,12940,12940,0
20241104,154300,3287480230,12940,12940,12940,12940,0
20241104,154200,3287480230,12940,12940,12940,12940,0
20241104,154100,3287480230,12940,12940,12940,12940,0
20241104,154000,3287480230,12940,12940,12940,12940,0
20241104,153900,3287480230,12940,12940,12940,12940,0
20241104,153800,3287480230,12940,12940,12940,12940,0
20241104,153700,3287480230,12940,12940,12940,12940,0
20241104,153600,3287480230,12940,12940,12940,12940,0
20241104,153500,3287480230,12940,12940,12940,12940,0
20241104,153400,3287480230,12940,12940,12940,12940,0
20241104,153300,3287480230,12940,12940,12940,12940,0
20241104,153200,3287480230,12940,12940,12940,12940,0
20241104,153100,3287480230,12940,12940,12940,12940,0
20241104,153000,3287480230,12940,12940,12940,12940,4708
20241104,152900,3226558710,13010,13010,13010,13010,0
20241104,152800,3226558710,13010,13010,13010,13010,0
20241104,152700,3226558710,13010,13010,13010,13010,0
20241104,152600,3226558710,13010,13010,13010,13010,0
20241104,152500,3226558710,13010,13010,13010,13010,0
20241104,152400,3226558710,13010,13010,13010,13010,0
20241104,152300,3226558710,13010,13010,13010,13010,0
20241104,152200,3226558710,13010,13010,13010,13010,0
20241104,152100,3226558710,13010,13010,13010,13010,0
20241104,152000,3226558710,13010,13010,13010,13010,0
20241104,151900,3226558710,13010,12980,13010,12980,1976
20241104,151800,3200871340,12980,12950,12980,12950,327
20241104,151700,3196633130,12950,12920,12950,12910,1420
20241104,151600,3178275300,12920,12920,12920,12920,245
20241104,151500,3175109900,12930,12910,12930,12900,1556
20241104,151400,3155035270,12900,12930,12940,12900,3180
20241104,151300,3113965170,12930,12960,12960,12930,465
20241104,151200,3107949210,12970,12960,12970,12960,158
20241104,151100,3105900950,12970,12950,12970,12930,1334
20241104,151000,3088646050,12930,12930,12960,12930,1106
20241104,150900,3074341870,12930,12930,12940,12930,1370
20241104,150800,3056626620,12930,12940,12940,12930,413
20241104,150700,3051285700,12940,12950,12950,12930,1288
20241104,150600,3034614340,12950,12960,12960,12950,198
20241104,150500,3032050210,12960,12960,12970,12960,137
20241104,150400,3030273690,12970,12960,12970,12950,1344
20241104,150300,3012865540,12960,12970,12970,12960,154
20241104,150200,3010868760,12960,12960,12960,12940,4069
20241104,150100,2958166580,12960,12980,12980,12960,198
20241104,150000,2955600440,12980,13000,13000,12980,249
20241104,145900,2952368400,13000,13000,13000,13000,55
20241104,145800,2951653400,13000,12990,13000,12990,188
20241104,145700,2949211270,12990,12990,13000,12990,189
20241104,145600,2946756130,12990,13000,13000,12990,105
20241104,145500,2945391180,13010,12990,13010,12980,500
20241104,145400,2938891440,12980,12960,12980,12960,376
20241104,145300,2934012960,12970,12970,12970,12970,50
20241104,145200,2933364460,12970,12970,12970,12970,15
20241104,145100,2933169910,12970,12980,12980,12970,327
20241104,145000,2928928710,12970,12980,12980,12970,82
20241104,144900,2927864510,13010,12980,13010,12970,87
20241104,144800,2926735880,12980,12980,12980,12970,336
20241104,144700,2922376600,12980,12980,12980,12980,0
20241104,144600,2922376600,12980,12980,12980,12980,11
20241104,144500,2922233820,12980,12960,12980,12960,31
20241104,144400,2921832040,12980,12980,12980,12980,21
20241104,144300,2921559460,12980,12960,12980,12960,146
20241104,144200,2919667200,12950,12950,12960,12950,1919
20241104,144100,2894816140,12930,12930,12950,12920,1049
20241104,144000,2881252120,12930,12970,12970,12930,378
20241104,143900,2876356540,12980,12980,12980,12970,265
20241104,143800,2872918980,12980,12980,12980,12980,10
20241104,143700,2872789180,12980,12980,12980,12980,841
20241104,143600,2861873000,12980,12980,12980,12980,872
20241104,143500,2850554440,13010,12990,13010,12990,248
20241104,143400,2847330370,12990,12980,13010,12980,316
20241104,143300,2843228440,12980,13000,13000,12980,121
20241104,143200,2841655860,13000,13020,13020,13000,607
20241104,143100,2833764820,13010,13010,13010,13010,10
20241104,143000,2833634720,13010,13020,13020,13010,81
20241104,142900,2832580110,13020,13020,13020,13020,10
20241104,142800,2832449910,13000,13010,13020,12990,228
20241104,142700,2829485190,13010,13010,13010,12980,1595
20241104,142600,2808737910,13000,13010,13010,13000,167
20241104,142500,2806566640,13010,12990,13010,12990,932
20241104,142400,2794450720,12990,13010,13010,12990,745
20241104,142300,2784764970,13010,13000,13010,13000,812
20241104,142200,2774208850,13000,13000,13010,13000,1012
20241104,142100,2761052730,12960,13000,13000,12960,215
20241104,142000,2758264070,12990,12990,12990,12990,77
20241104,141900,2757263840,12990,12970,12990,12970,406
20241104,141800,2751995180,12970,12950,12970,12930,166
20241104,141700,2749847340,12980,12980,12980,12980,51
20241104,141600,2749185360,12950,12950,12950,12950,81
20241104,141500,2748136410,12950,12970,12970,12950,259
20241104,141400,2744777480,12970,12970,12970,12970,1
20241104,141300,2744764510,12970,12970,12970,12970,0
20241104,141200,2744764510,12970,12980,12980,12970,4
20241104,141100,2744712620,12970,12990,12990,12970,60
20241104,141000,2743934340,12990,12990,12990,12990,0
20241104,140900,2743934340,12990,12970,12990,12970,834
20241104,140800,2733102280,12970,12970,12970,12970,1
20241104,140700,2733089310,12940,12920,12940,12920,62
20241104,140600,2732287230,12920,12940,12940,12920,949
20241104,140500,2720015370,12940,12970,12970,12940,329
20241104,140400,2715754280,12970,12960,12990,12960,617
20241104,140300,2707748080,12960,12940,12960,12940,226
20241104,140200,2704819230,12940,12930,12940,12930,319
20241104,140100,2700693510,12930,12920,12930,12920,51
20241104,140000,2700034580,12920,12920,12920,12920,231
20241104,135900,2697050060,12920,12920,12920,12920,108
20241104,135800,2695654700,12920,12920,12920,12920,1
20241104,135700,2695641780,12930,12930,12930,12930,240
20241104,135600,2692538580,12940,12940,12940,12940,185
20241104,135500,2690144680,12940,12950,12950,12940,321
20241104,135400,2685990730,12950,12950,12950,12950,0
20241104,135300,2685990730,12950,12950,12950,12950,35
20241104,135200,2685537480,12950,12950,12950,12950,30
20241104,135100,2685148980,12950,12940,12950,12940,21
20241104,135000,2684877130,12940,12950,12950,12940,381
20241104,134900,2679946480,12950,12950,12950,12940,14
20241104,134800,2679765200,12950,12950,12950,12950,41
20241104,134700,2679234250,12950,12970,12970,12940,502
20241104,134600,2672736940,12980,12980,12980,12980,2
20241104,134500,2672710980,12980,12970,12980,12970,50
20241104,134400,2672062030,12950,12950,12950,12950,45
20241104,134300,2671479280,12950,12950,12970,12950,94
20241104,134200,2670261960,12970,12970,12970,12970,115
20241104,134100,2668770410,12970,12940,12970,12940,156
20241104,134000,2666751350,12940,12940,12940,12940,291
20241104,133900,2662985810,12940,12970,12970,12940,117
20241104,133800,2661471780,12940,12950,12950,12940,1357
20241104,133700,2643903440,12950,12950,12980,12950,319
20241104,133600,2639771100,12950,12960,12960,12950,186
20241104,133500,2637362290,12990,12990,12990,12990,21
20241104,133400,2637089500,12990,12960,13000,12950,429
20241104,133300,2631531440,13000,13000,13000,13000,111
20241104,133200,2630088440,13000,13000,13000,13000,15
20241104,133100,2629893440,13010,13010,13010,13010,0
20241104,133000,2629893440,13010,12990,13010,12990,493
20241104,132900,2623484640,13000,13000,13000,13000,0
20241104,132800,2623484640,13000,13000,13000,13000,1
20241104,132700,2623471640,12950,12950,12950,12950,18
20241104,132600,2623238540,13000,12960,13000,12950,174
20241104,132500,2620980140,13000,13000,13000,12960,15
20241104,132400,2620785570,13000,13000,13000,13000,0
20241104,132300,2620785570,13000,13000,13000,13000,0
20241104,132200,2620785570,13000,12980,13000,12980,60
20241104,132100,2620006660,12990,12990,12990,12990,4
20241104,132000,2619954700,12990,12990,12990,12990,1
20241104,131900,2619941710,12960,12960,12960,12960,13
20241104,131800,2619773230,12960,13000,13000,12960,36
20241104,131700,2619306470,13010,12960,13010,12960,11
20241104,131600,2619163860,12960,12970,12970,12950,354
20241104,131500,2614575150,12980,12990,13010,12980,448
20241104,131400,2608755680,12990,13000,13000,12990,377
20241104,131300,2603856380,13000,13010,13010,13000,406
20241104,131200,2598578280,13000,13020,13020,13000,14
20241104,131100,2598396200,13020,13000,13020,13000,31
20241104,131000,2597993180,13010,13030,13030,13010,51
20241104,130900,2597329610,13030,13030,13030,13020,101
20241104,130800,2596013690,13030,13030,13030,13030,10
20241104,130700,2595883390,13040,13040,13040,13040,1
20241104,130600,2595870350,13000,13020,13020,13000,188
20241104,130500,2593424190,13010,13040,13040,13010,589
20241104,130400,2585749540,13040,13050,13050,13040,201
20241104,130300,2583127790,13050,13050,13060,13050,28
20241104,130200,2582762380,13040,13040,13040,13040,2
20241104,130100,2582736300,13040,13040,13040,13040,584
20241104,130000,2575120940,13050,13060,13060,13050,94
20241104,125900,2573894110,13050,13060,13060,13050,386
20241104,125800,2568856600,13070,13040,13070,13040,42
20241104,125700,2568308670,13060,13030,13060,13030,225
20241104,125600,2565375530,13040,13070,13070,13040,208
20241104,125500,2562662140,13050,13060,13070,13040,519
20241104,125400,2555883120,13060,13050,13060,13040,172
20241104,125300,2553639080,13030,13020,13030,13020,125
20241104,125200,2552010770,13020,13020,13020,13020,288
20241104,125100,2548261010,13020,13000,13020,13000,1261
20241104,125000,2531866800,12990,12990,12990,12980,582
20241104,124900,2524306820,12990,12980,12990,12980,447
20241104,124800,2518503240,12980,12940,12980,12940,561
20241104,124700,2511230760,12940,12940,12940,12940,56
20241104,124600,2510506120,12940,12940,12940,12930,774
20241104,124500,2500495730,12930,12930,12930,12930,10
20241104,124400,2500366430,12940,12940,12940,12940,57
20241104,124300,2499628850,12940,12930,12940,12930,51
20241104,124200,2498969170,12930,12930,12930,12880,605
20241104,124100,2491151120,12930,12920,12930,12890,5764
20241104,124000,2416764810,12920,12940,12940,12910,3542
20241104,123900,2370991010,12930,12930,12930,12930,11
20241104,123800,2370848780,12930,12930,12940,12930,411
20241104,123700,2365533920,12940,12940,12940,12940,150
20241104,123600,2363592920,12940,12950,12950,12940,51
20241104,123500,2362932780,12950,12950,12950,12940,826
20241104,123400,2352244080,12940,12950,12950,12940,461
20241104,123300,2346277510,12950,12950,12950,12950,5
20241104,123200,2346212760,12950,12950,12950,12950,150
20241104,123100,2344270260,12950,12950,12950,12950,164
20241104,123000,2342146460,12950,12950,12950,12950,0
20241104,122900,2342146460,12950,12940,12950,12940,70
20241104,122800,2341240180,12940,12940,12940,12940,0
20241104,122700,2341240180,12940,12950,12950,12940,903
20241104,122600,2329555340,12950,12950,12950,12950,7
20241104,122500,2329464690,12950,12940,12950,12940,155
20241104,122400,2327458890,12940,12950,12950,12940,75
20241104,122300,2326488040,12950,12950,12950,12950,11
20241104,122200,2326345590,12950,12950,12950,12950,6
20241104,122100,2326267890,12950,12950,12950,12950,12
20241104,122000,2326112490,12950,12950,12950,12950,3
20241104,121900,2326073640,12950,12950,12950,12950,1
20241104,121800,2326060690,12950,12960,12960,12940,69
20241104,121700,2325167410,12960,12940,12960,12930,361
20241104,121600,2320496780,12930,12930,12930,12930,0
20241104,121500,2320496780,12930,12970,12970,12930,234
20241104,121400,2317469440,12970,12970,12970,12970,60
20241104,121300,2316691240,12970,12960,12970,12960,159
20241104,121200,2314630590,12970,12970,12970,12970,37
20241104,121100,2314150700,12980,12980,12980,12980,0
20241104,121000,2314150700,12980,12980,12980,12980,200
20241104,120900,2311554700,12980,12980,12980,12970,704
20241104,120800,2302416820,12980,12980,12980,12980,105
20241104,120700,2301053920,12980,12980,12980,12980,0
20241104,120600,2301053920,12980,12960,12980,12960,5
20241104,120500,2300989040,12940,12940,12940,12940,46
20241104,120400,2300393800,12930,12960,12960,12930,2255
20241104,120300,2271200930,12950,12960,12960,12950,1270
20241104,120200,2254754280,12980,12960,12980,12960,11
20241104,120100,2254611700,12960,12960,12960,12960,560
20241104,120000,2247354100,12960,12960,12960,12960,102
20241104,115900,2246032180,12960,12970,12970,12960,600
20241104,115800,2238256150,12960,12980,12980,12960,100
20241104,115700,2236959350,12960,12960,12960,12960,0
20241104,115600,2236959350,12960,12960,12960,12960,0
20241104,115500,2236959350,12960,12980,12980,12960,804
20241104,115400,2226539250,12980,12980,12980,12980,1
20241104,115300,2226526270,12980,12970,12980,12970,31
20241104,115200,2226124090,12980,12980,12980,12980,30
20241104,115100,2225734690,12970,12970,12970,12970,550
20241104,115000,2218601190,12970,12970,12970,12970,943
20241104,114900,2206370480,12970,12970,12970,12970,14
20241104,114800,2206188900,12970,12970,12970,12970,55
20241104,114700,2205475550,12970,12970,12970,12970,1
20241104,114600,2205462580,12970,12970,12970,12960,380
20241104,114500,2200535570,12970,12950,12970,12950,852
20241104,114400,2189492890,12950,12960,12960,12950,972
20241104,114300,2176905480,12960,12970,12970,12960,204
20241104,114200,2174261530,12970,12970,12970,12970,46
20241104,114100,2173664910,12960,12960,12960,12960,36
20241104,114000,2173198350,12960,12960,12960,12960,552
20241104,113900,2166044430,12950,12960,12960,12950,110
20241104,113800,2164619530,12960,12960,12960,12960,10
20241104,113700,2164489930,12960,12960,12960,12960,330
20241104,113600,2160213130,12970,12970,12970,12970,20
20241104,113500,2159953730,12960,12970,12970,12960,110
20241104,113400,2158528030,12960,12960,12960,12960,0
20241104,113300,2158528030,12960,12970,12970,12960,779
20241104,113200,2148427500,12960,12960,12960,12960,75
20241104,113100,2147455500,12960,12970,12970,12960,1098
20241104,113000,2133221260,12980,12980,12980,12980,11
20241104,112900,2133078480,12970,12980,12980,12970,444
20241104,112800,2127318310,12980,12980,12980,12970,1089
20241104,112700,2113193570,12980,12980,12980,12980,110
20241104,112600,2111765770,12970,12990,12990,12970,1149
20241104,112500,2096852810,13000,13020,13020,13000,52
20241104,112400,2096176780,13020,13020,13020,13020,0
20241104,112300,2096176780,13020,13020,13020,13020,22
20241104,112200,2095890340,13020,13020,13020,13020,5
20241104,112100,2095825240,13020,13000,13020,12990,385
20241104,112000,2090821540,13000,13000,13000,13000,145
20241104,111900,2088936540,13000,13000,13000,13000,77
20241104,111800,2087935540,13000,13010,13010,13000,91
20241104,111700,2086752130,13010,12990,13010,12990,68
20241104,111600,2085868060,12990,13000,13000,12990,38
20241104,111500,2085374430,13000,13000,13000,13000,0
20241104,111400,2085374430,13000,13010,13010,13000,562
20241104,111300,2078068370,13010,13020,13020,13010,52
20241104,111200,2077391600,13050,13050,13050,13050,5
20241104,111100,2077326350,13020,13020,13020,13020,433
20241104,111000,2071688690,13000,13000,13000,13000,0
20241104,110900,2071688690,13000,13000,13000,13000,754
20241104,110800,2061886690,13020,13010,13020,12990,1525
20241104,110700,2042051610,13010,13020,13020,13010,1067
20241104,110600,2028161880,13020,13020,13020,13020,190
20241104,110500,2025688080,13020,13030,13030,13020,118
20241104,110400,2024151690,13030,13030,13030,13030,128
20241104,110300,2022483850,13040,13070,13070,13040,1045
20241104,110200,2008844150,13090,13090,13090,13090,0
20241104,110100,2008844150,13090,13090,13090,13050,386
20241104,110000,2003793410,13090,13060,13090,13060,725
20241104,105900,1994318100,13060,13060,13060,13060,2
20241104,105800,1994291980,13060,13060,13060,13030,322
20241104,105700,1990090620,13030,13030,13030,13030,5
20241104,105600,1990025470,13010,13010,13010,13010,0
20241104,105500,1990025470,13010,13030,13030,13010,166
20241104,105400,1987863090,13030,13040,13040,13010,202
20241104,105300,1985231610,13030,13050,13050,13030,134
20241104,105200,1983483580,13050,13000,13050,13000,1405
20241104,105100,1965184980,13000,13050,13050,13000,33
20241104,105000,1964754830,13050,13010,13050,13010,1268
20241104,104900,1948239850,12980,12980,13000,12980,1197
20241104,104800,1932687340,12970,12970,12980,12960,281
20241104,104700,1929043490,12980,12980,12980,12980,1
20241104,104600,1929030510,12960,12970,12970,12960,629
20241104,104500,1920874170,12970,12970,12970,12970,40
20241104,104400,1920355370,12980,12980,12980,12980,172
20241104,104300,1918122810,12990,12990,12990,12980,285
20241104,104200,1914421060,12990,12990,12990,12990,12
20241104,104100,1914265180,12990,12960,12990,12960,1131
20241104,104000,1899606240,12970,12980,12980,12970,240
20241104,103900,1896493430,12980,12980,12980,12970,66
20241104,103800,1895637190,12980,12990,12990,12980,304
20241104,103700,1891690960,12980,12990,12990,12980,106
20241104,103600,1890315070,12990,12980,12990,12980,326
20241104,103500,1886082840,12990,12980,12990,12970,469
20241104,103400,1879994920,12980,12980,12990,12980,404
20241104,103300,1874750810,12970,13000,13000,12970,523
20241104,103200,1867962870,13000,13010,13010,13000,22
20241104,103100,1867676860,12970,12980,12980,12970,1400
20241104,103000,1849516860,12970,13010,13010,12970,1201
20241104,102900,1833939850,13020,12960,13020,12960,103
20241104,102800,1832604790,12960,12960,12970,12960,275
20241104,102700,1829039690,12960,12950,12960,12950,591
20241104,102600,1821381210,12960,12960,12960,12950,277
20241104,102500,1817793250,12960,12950,12960,12950,25
20241104,102400,1817469310,12950,12950,12950,12950,2
20241104,102300,1817443410,12930,12910,12930,12910,79
20241104,102200,1816423140,12940,12960,12960,12900,1690
20241104,102100,1794574450,12960,12950,12960,12940,561
20241104,102000,1787312240,12960,12960,12960,12960,60
20241104,101900,1786534640,12960,12980,12980,12960,431
20241104,101800,1780944120,12980,13020,13020,12970,76
20241104,101700,1779954810,13050,13020,13050,12970,531
20241104,101600,1773056030,13030,13030,13030,13000,80
20241104,101500,1772014480,13020,13020,13020,13020,11
20241104,101400,1771871260,13030,13030,13030,13030,2
20241104,101300,1771845200,13030,13000,13030,13000,484
20241104,101200,1765546190,13030,13070,13070,13010,2600
20241104,101100,1731672440,13030,13030,13040,13030,495
20241104,101000,1725222580,13030,13090,13100,13030,826
20241104,100900,1714424510,13090,13070,13090,13070,646
20241104,100800,1705973090,13060,13050,13060,13050,307
20241104,100700,1701966730,13050,13000,13050,12970,2784
20241104,100600,1665737470,13000,13000,13010,12980,345
20241104,100500,1661253190,13010,13010,13010,13010,337
20241104,100400,1656868820,13010,13010,13010,12970,241
20241104,100300,1653735470,13020,13020,13020,13020,50
20241104,100200,1653084470,13020,13020,13020,13020,820
20241104,100100,1642408070,13020,12970,13020,12970,2923
20241104,100000,1604353270,12970,12970,12970,12950,542
20241104,095900,1597330550,12970,12980,12990,12960,616
20241104,095800,1589342490,12980,13020,13020,12980,163
20241104,095700,1587220550,13030,12960,13030,12960,535
20241104,095600,1580261300,12950,13020,13020,12950,2043
20241104,095500,1553708630,13030,13100,13100,13030,1359
20241104,095400,1535962800,13090,13050,13100,13040,477
20241104,095300,1529727450,13050,13050,13060,13050,823
20241104,095200,1518984120,13050,13030,13060,13010,2043
20241104,095100,1492327830,13030,12960,13030,12950,7004
20241104,095000,1401478000,12960,12960,12960,12950,1828
20241104,094900,1377787620,12960,12950,12960,12950,971
20241104,094800,1365212650,12950,12940,12970,12940,859
20241104,094700,1354084800,12970,12910,12970,12890,3250
20241104,094600,1312059590,12920,12910,12940,12910,1920
20241104,094500,1287257870,12910,12920,12920,12870,814
20241104,094400,1276764960,12920,12870,12920,12870,369
20241104,094300,1272010880,12830,12790,12830,12780,2511
20241104,094200,1239863330,12790,12810,12810,12790,142
20241104,094100,1238044540,12830,12820,12830,12770,2238
20241104,094000,1209418660,12820,12880,12890,12820,382
20241104,093900,1204501160,12880,12880,12950,12880,414
20241104,093800,1199168300,12900,12930,12940,12890,836
20241104,093700,1188363150,12930,12890,12930,12800,1786
20241104,093600,1165347900,12890,12840,12890,12840,404
20241104,093500,1160149340,12780,12780,12840,12750,1624
20241104,093400,1139340190,12770,12820,12820,12770,135
20241104,093300,1137610760,12820,12820,12820,12770,490
20241104,093200,1131331260,12820,12730,12820,12730,512
20241104,093100,1124800250,12730,12790,12820,12720,3849
20241104,093000,1075756160,12750,12740,12830,12730,2590
20241104,092900,1042720530,12740,12800,12800,12720,2175
20241104,092800,1014961590,12830,12810,12830,12800,3236
20241104,092700,973512930,12820,12810,12830,12810,897
20241104,092600,962015280,12810,12840,12840,12800,5738
20241104,092500,888453780,12840,12830,12870,12830,1996
20241104,092400,862818670,12840,12850,12850,12830,3780
20241104,092300,814295370,12850,12840,12850,12840,2331
20241104,092200,784358910,12840,12850,12850,12830,419
20241104,092100,778976540,12850,12840,12870,12820,2680
20241104,092000,744552190,12840,12880,12880,12840,2872
20241104,091900,707611700,12870,12890,12900,12870,2035
20241104,091800,681386650,12900,12890,12930,12870,2290
20241104,091700,651837830,12890,12910,12930,12880,2631
20241104,091600,617894630,12920,12960,12960,12900,6346
20241104,091500,535926840,12960,12990,12990,12950,886
20241104,091400,524442460,12970,12940,12970,12920,2496
20241104,091300,492131270,12930,12950,12970,12930,2670
20241104,091200,457567600,12950,13010,13010,12940,2274
20241104,091100,428023430,13010,13060,13070,13010,737
20241104,091000,418421280,13060,13000,13060,13000,703
20241104,090900,409273340,13000,13000,13040,13000,1344
20241104,090800,391801300,13000,13000,13040,12990,2065
20241104,090700,364952240,13000,12920,13010,12910,1576
20241104,090600,344489140,12910,13070,13070,12910,7074
20241104,090500,252577830,13190,13200,13200,13040,1933
20241104,090400,227337610,13200,13130,13200,13100,2687
20241104,090300,192009260,13120,13200,13200,13100,1754
20241104,090200,168976230,13200,13100,13200,13100,1037
20241104,090100,155306320,13100,13110,13200,13100,3755
20241104,090000,106030880,13100,13300,13300,13100,7986