KissMeData/411080/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,212400,1674415960,6310,6310,6310,6310,5517
20241113,212300,1674415960,6310,6310,6310,6310,0
20241113,212200,1674415960,6310,6310,6310,6310,0
20241113,212100,1674415960,6310,6310,6310,6310,0
20241113,212000,1674415960,6310,6310,6310,6310,0
20241113,211900,1674415960,6310,6310,6310,6310,0
20241113,211800,1674415960,6310,6310,6310,6310,0
20241113,211700,1674415960,6310,6310,6310,6310,0
20241113,211600,1674415960,6310,6310,6310,6310,0
20241113,211500,1674415960,6310,6310,6310,6310,0
20241113,211400,1674415960,6310,6310,6310,6310,0
20241113,211300,1674415960,6310,6310,6310,6310,0
20241113,211200,1674415960,6310,6310,6310,6310,0
20241113,211100,1674415960,6310,6310,6310,6310,0
20241113,211000,1674415960,6310,6310,6310,6310,0
20241113,210900,1674415960,6310,6310,6310,6310,0
20241113,210800,1674415960,6310,6310,6310,6310,0
20241113,210700,1674415960,6310,6310,6310,6310,0
20241113,210600,1674415960,6310,6310,6310,6310,0
20241113,210500,1674415960,6310,6310,6310,6310,0
20241113,210400,1674415960,6310,6310,6310,6310,0
20241113,210300,1674415960,6310,6310,6310,6310,0
20241113,210200,1674415960,6310,6310,6310,6310,0
20241113,210100,1674415960,6310,6310,6310,6310,0
20241113,210000,1674415960,6310,6310,6310,6310,0
20241113,205900,1674415960,6310,6310,6310,6310,0
20241113,205800,1674415960,6310,6310,6310,6310,0
20241113,205700,1674415960,6310,6310,6310,6310,0
20241113,205600,1674415960,6310,6310,6310,6310,0
20241113,205500,1674415960,6310,6310,6310,6310,0
20241113,205400,1674415960,6310,6310,6310,6310,5517
20241113,205300,1674415960,6310,6310,6310,6310,0
20241113,205200,1674415960,6310,6310,6310,6310,0
20241113,205100,1674415960,6310,6310,6310,6310,0
20241113,205000,1674415960,6310,6310,6310,6310,0
20241113,204900,1674415960,6310,6310,6310,6310,0
20241113,204800,1674415960,6310,6310,6310,6310,0
20241113,204700,1674415960,6310,6310,6310,6310,0
20241113,204600,1674415960,6310,6310,6310,6310,0
20241113,204500,1674415960,6310,6310,6310,6310,0
20241113,204400,1674415960,6310,6310,6310,6310,0
20241113,204300,1674415960,6310,6310,6310,6310,0
20241113,204200,1674415960,6310,6310,6310,6310,0
20241113,204100,1674415960,6310,6310,6310,6310,0
20241113,204000,1674415960,6310,6310,6310,6310,0
20241113,203900,1674415960,6310,6310,6310,6310,0
20241113,203800,1674415960,6310,6310,6310,6310,0
20241113,203700,1674415960,6310,6310,6310,6310,0
20241113,203600,1674415960,6310,6310,6310,6310,0
20241113,203500,1674415960,6310,6310,6310,6310,0
20241113,203400,1674415960,6310,6310,6310,6310,0
20241113,203300,1674415960,6310,6310,6310,6310,0
20241113,203200,1674415960,6310,6310,6310,6310,0
20241113,203100,1674415960,6310,6310,6310,6310,0
20241113,203000,1674415960,6310,6310,6310,6310,0
20241113,202900,1674415960,6310,6310,6310,6310,0
20241113,202800,1674415960,6310,6310,6310,6310,0
20241113,202700,1674415960,6310,6310,6310,6310,0
20241113,202600,1674415960,6310,6310,6310,6310,0
20241113,202500,1674415960,6310,6310,6310,6310,0
20241113,202400,1674415960,6310,6310,6310,6310,5517
20241113,202300,1674415960,6310,6310,6310,6310,0
20241113,202200,1674415960,6310,6310,6310,6310,0
20241113,202100,1674415960,6310,6310,6310,6310,0
20241113,202000,1674415960,6310,6310,6310,6310,0
20241113,201900,1674415960,6310,6310,6310,6310,0
20241113,201800,1674415960,6310,6310,6310,6310,0
20241113,201700,1674415960,6310,6310,6310,6310,0
20241113,201600,1674415960,6310,6310,6310,6310,0
20241113,201500,1674415960,6310,6310,6310,6310,0
20241113,201400,1674415960,6310,6310,6310,6310,0
20241113,201300,1674415960,6310,6310,6310,6310,0
20241113,201200,1674415960,6310,6310,6310,6310,0
20241113,201100,1674415960,6310,6310,6310,6310,0
20241113,201000,1674415960,6310,6310,6310,6310,0
20241113,200900,1674415960,6310,6310,6310,6310,0
20241113,200800,1674415960,6310,6310,6310,6310,0
20241113,200700,1674415960,6310,6310,6310,6310,0
20241113,200600,1674415960,6310,6310,6310,6310,0
20241113,200500,1674415960,6310,6310,6310,6310,0
20241113,200400,1674415960,6310,6310,6310,6310,0
20241113,200300,1674415960,6310,6310,6310,6310,0
20241113,200200,1674415960,6310,6310,6310,6310,0
20241113,200100,1674415960,6310,6310,6310,6310,0
20241113,200000,1674415960,6310,6310,6310,6310,0
20241113,195900,1674415960,6310,6310,6310,6310,0
20241113,195800,1674415960,6310,6310,6310,6310,0
20241113,195700,1674415960,6310,6310,6310,6310,0
20241113,195600,1674415960,6310,6310,6310,6310,0
20241113,195500,1674415960,6310,6310,6310,6310,0
20241113,195400,1674415960,6310,6310,6310,6310,5517
20241113,195300,1674415960,6310,6310,6310,6310,0
20241113,195200,1674415960,6310,6310,6310,6310,0
20241113,195100,1674415960,6310,6310,6310,6310,0
20241113,195000,1674415960,6310,6310,6310,6310,0
20241113,194900,1674415960,6310,6310,6310,6310,0
20241113,194800,1674415960,6310,6310,6310,6310,0
20241113,194700,1674415960,6310,6310,6310,6310,0
20241113,194600,1674415960,6310,6310,6310,6310,0
20241113,194500,1674415960,6310,6310,6310,6310,0
20241113,194400,1674415960,6310,6310,6310,6310,0
20241113,194300,1674415960,6310,6310,6310,6310,0
20241113,194200,1674415960,6310,6310,6310,6310,0
20241113,194100,1674415960,6310,6310,6310,6310,0
20241113,194000,1674415960,6310,6310,6310,6310,0
20241113,193900,1674415960,6310,6310,6310,6310,0
20241113,193800,1674415960,6310,6310,6310,6310,0
20241113,193700,1674415960,6310,6310,6310,6310,0
20241113,193600,1674415960,6310,6310,6310,6310,0
20241113,193500,1674415960,6310,6310,6310,6310,0
20241113,193400,1674415960,6310,6310,6310,6310,0
20241113,193300,1674415960,6310,6310,6310,6310,0
20241113,193200,1674415960,6310,6310,6310,6310,0
20241113,193100,1674415960,6310,6310,6310,6310,0
20241113,193000,1674415960,6310,6310,6310,6310,0
20241113,192900,1674415960,6310,6310,6310,6310,0
20241113,192800,1674415960,6310,6310,6310,6310,0
20241113,192700,1674415960,6310,6310,6310,6310,0
20241113,192600,1674415960,6310,6310,6310,6310,0
20241113,192500,1674415960,6310,6310,6310,6310,0
20241113,192400,1674415960,6310,6310,6310,6310,5517
20241113,192300,1674415960,6310,6310,6310,6310,0
20241113,192200,1674415960,6310,6310,6310,6310,0
20241113,192100,1674415960,6310,6310,6310,6310,0
20241113,192000,1674415960,6310,6310,6310,6310,0
20241113,191900,1674415960,6310,6310,6310,6310,0
20241113,191800,1674415960,6310,6310,6310,6310,0
20241113,191700,1674415960,6310,6310,6310,6310,0
20241113,191600,1674415960,6310,6310,6310,6310,0
20241113,191500,1674415960,6310,6310,6310,6310,0
20241113,191400,1674415960,6310,6310,6310,6310,0
20241113,191300,1674415960,6310,6310,6310,6310,0
20241113,191200,1674415960,6310,6310,6310,6310,0
20241113,191100,1674415960,6310,6310,6310,6310,0
20241113,191000,1674415960,6310,6310,6310,6310,0
20241113,190900,1674415960,6310,6310,6310,6310,0
20241113,190800,1674415960,6310,6310,6310,6310,0
20241113,190700,1674415960,6310,6310,6310,6310,0
20241113,190600,1674415960,6310,6310,6310,6310,0
20241113,190500,1674415960,6310,6310,6310,6310,0
20241113,190400,1674415960,6310,6310,6310,6310,0
20241113,190300,1674415960,6310,6310,6310,6310,0
20241113,190200,1674415960,6310,6310,6310,6310,0
20241113,190100,1674415960,6310,6310,6310,6310,0
20241113,190000,1674415960,6310,6310,6310,6310,0
20241113,185900,1674415960,6310,6310,6310,6310,0
20241113,185800,1674415960,6310,6310,6310,6310,0
20241113,185700,1674415960,6310,6310,6310,6310,0
20241113,185600,1674415960,6310,6310,6310,6310,0
20241113,185500,1674415960,6310,6310,6310,6310,0
20241113,185400,1674415960,6310,6310,6310,6310,5517
20241113,185300,1674415960,6310,6310,6310,6310,0
20241113,185200,1674415960,6310,6310,6310,6310,0
20241113,185100,1674415960,6310,6310,6310,6310,0
20241113,185000,1674415960,6310,6310,6310,6310,0
20241113,184900,1674415960,6310,6310,6310,6310,0
20241113,184800,1674415960,6310,6310,6310,6310,0
20241113,184700,1674415960,6310,6310,6310,6310,0
20241113,184600,1674415960,6310,6310,6310,6310,0
20241113,184500,1674415960,6310,6310,6310,6310,0
20241113,184400,1674415960,6310,6310,6310,6310,0
20241113,184300,1674415960,6310,6310,6310,6310,0
20241113,184200,1674415960,6310,6310,6310,6310,0
20241113,184100,1674415960,6310,6310,6310,6310,0
20241113,184000,1674415960,6310,6310,6310,6310,0
20241113,183900,1674415960,6310,6310,6310,6310,0
20241113,183800,1674415960,6310,6310,6310,6310,0
20241113,183700,1674415960,6310,6310,6310,6310,0
20241113,183600,1674415960,6310,6310,6310,6310,0
20241113,183500,1674415960,6310,6310,6310,6310,0
20241113,183400,1674415960,6310,6310,6310,6310,0
20241113,183300,1674415960,6310,6310,6310,6310,0
20241113,183200,1674415960,6310,6310,6310,6310,0
20241113,183100,1674415960,6310,6310,6310,6310,0
20241113,183000,1674415960,6310,6310,6310,6310,0
20241113,182900,1674415960,6310,6310,6310,6310,0
20241113,182800,1674415960,6310,6310,6310,6310,0
20241113,182700,1674415960,6310,6310,6310,6310,0
20241113,182600,1674415960,6310,6310,6310,6310,0
20241113,182500,1674415960,6310,6310,6310,6310,0
20241113,182400,1674415960,6310,6310,6310,6310,5517
20241113,182300,1674415960,6310,6310,6310,6310,0
20241113,182200,1674415960,6310,6310,6310,6310,0
20241113,182100,1674415960,6310,6310,6310,6310,0
20241113,182000,1674415960,6310,6310,6310,6310,0
20241113,181900,1674415960,6310,6310,6310,6310,0
20241113,181800,1674415960,6310,6310,6310,6310,0
20241113,181700,1674415960,6310,6310,6310,6310,0
20241113,181600,1674415960,6310,6310,6310,6310,0
20241113,181500,1674415960,6310,6310,6310,6310,0
20241113,181400,1674415960,6310,6310,6310,6310,0
20241113,181300,1674415960,6310,6310,6310,6310,0
20241113,181200,1674415960,6310,6310,6310,6310,0
20241113,181100,1674415960,6310,6310,6310,6310,0
20241113,181000,1674415960,6310,6310,6310,6310,0
20241113,180900,1674415960,6310,6310,6310,6310,0
20241113,180800,1674415960,6310,6310,6310,6310,0
20241113,180700,1674415960,6310,6310,6310,6310,0
20241113,180600,1674415960,6310,6310,6310,6310,0
20241113,180500,1674415960,6310,6310,6310,6310,0
20241113,180400,1674415960,6310,6310,6310,6310,0
20241113,180300,1674415960,6310,6310,6310,6310,0
20241113,180200,1674415960,6310,6310,6310,6310,0
20241113,180100,1674415960,6310,6310,6310,6310,0
20241113,180000,1674415960,6310,6310,6310,6310,0
20241113,175900,1674415960,6310,6310,6310,6310,0
20241113,175800,1674415960,6310,6310,6310,6310,0
20241113,175700,1674415960,6310,6310,6310,6310,0
20241113,175600,1674415960,6310,6310,6310,6310,0
20241113,175500,1674415960,6310,6310,6310,6310,0
20241113,175400,1674415960,6310,6310,6310,6310,5517
20241113,175300,1674415960,6310,6310,6310,6310,0
20241113,175200,1674415960,6310,6310,6310,6310,0
20241113,175100,1674415960,6310,6310,6310,6310,0
20241113,175000,1674415960,6310,6310,6310,6310,0
20241113,174900,1674415960,6310,6310,6310,6310,0
20241113,174800,1674415960,6310,6310,6310,6310,0
20241113,174700,1674415960,6310,6310,6310,6310,0
20241113,174600,1674415960,6310,6310,6310,6310,0
20241113,174500,1674415960,6310,6310,6310,6310,0
20241113,174400,1674415960,6310,6310,6310,6310,0
20241113,174300,1674415960,6310,6310,6310,6310,0
20241113,174200,1674415960,6310,6310,6310,6310,0
20241113,174100,1674415960,6310,6310,6310,6310,0
20241113,174000,1674415960,6310,6310,6310,6310,0
20241113,173900,1674415960,6310,6310,6310,6310,0
20241113,173800,1674415960,6310,6310,6310,6310,0
20241113,173700,1674415960,6310,6310,6310,6310,0
20241113,173600,1674415960,6310,6310,6310,6310,0
20241113,173500,1674415960,6310,6310,6310,6310,0
20241113,173400,1674415960,6310,6310,6310,6310,0
20241113,173300,1674415960,6310,6310,6310,6310,0
20241113,173200,1674415960,6310,6310,6310,6310,0
20241113,173100,1674415960,6310,6310,6310,6310,0
20241113,173000,1674415960,6310,6310,6310,6310,0
20241113,172900,1674415960,6310,6310,6310,6310,0
20241113,172800,1674415960,6310,6310,6310,6310,0
20241113,172700,1674415960,6310,6310,6310,6310,0
20241113,172600,1674415960,6310,6310,6310,6310,0
20241113,172500,1674415960,6310,6310,6310,6310,0
20241113,172400,1674415960,6310,6310,6310,6310,5517
20241113,172300,1674415960,6310,6310,6310,6310,0
20241113,172200,1674415960,6310,6310,6310,6310,0
20241113,172100,1674415960,6310,6310,6310,6310,0
20241113,172000,1674415960,6310,6310,6310,6310,0
20241113,171900,1674415960,6310,6310,6310,6310,0
20241113,171800,1674415960,6310,6310,6310,6310,0
20241113,171700,1674415960,6310,6310,6310,6310,0
20241113,171600,1674415960,6310,6310,6310,6310,0
20241113,171500,1674415960,6310,6310,6310,6310,0
20241113,171400,1674415960,6310,6310,6310,6310,0
20241113,171300,1674415960,6310,6310,6310,6310,0
20241113,171200,1674415960,6310,6310,6310,6310,0
20241113,171100,1674415960,6310,6310,6310,6310,0
20241113,171000,1674415960,6310,6310,6310,6310,0
20241113,170900,1674415960,6310,6310,6310,6310,0
20241113,170800,1674415960,6310,6310,6310,6310,0
20241113,170700,1674415960,6310,6310,6310,6310,0
20241113,170600,1674415960,6310,6310,6310,6310,0
20241113,170500,1674415960,6310,6310,6310,6310,0
20241113,170400,1674415960,6310,6310,6310,6310,0
20241113,170300,1674415960,6310,6310,6310,6310,0
20241113,170200,1674415960,6310,6310,6310,6310,0
20241113,170100,1674415960,6310,6310,6310,6310,0
20241113,170000,1674415960,6310,6310,6310,6310,0
20241113,165900,1674415960,6310,6310,6310,6310,0
20241113,165800,1674415960,6310,6310,6310,6310,0
20241113,165700,1674415960,6310,6310,6310,6310,0
20241113,165600,1674415960,6310,6310,6310,6310,0
20241113,165500,1674415960,6310,6310,6310,6310,0
20241113,165400,1674415960,6310,6310,6310,6310,5517
20241113,165300,1674415960,6310,6310,6310,6310,0
20241113,165200,1674415960,6310,6310,6310,6310,0
20241113,165100,1674415960,6310,6310,6310,6310,0
20241113,165000,1674415960,6310,6310,6310,6310,0
20241113,164900,1674415960,6310,6310,6310,6310,0
20241113,164800,1674415960,6310,6310,6310,6310,0
20241113,164700,1674415960,6310,6310,6310,6310,0
20241113,164600,1674415960,6310,6310,6310,6310,0
20241113,164500,1674415960,6310,6310,6310,6310,0
20241113,164400,1674415960,6310,6310,6310,6310,0
20241113,164300,1674415960,6310,6310,6310,6310,0
20241113,164200,1674415960,6310,6310,6310,6310,0
20241113,164100,1674415960,6310,6310,6310,6310,0
20241113,164000,1674415960,6310,6310,6310,6310,0
20241113,163900,1674415960,6310,6310,6310,6310,0
20241113,163800,1674415960,6310,6310,6310,6310,0
20241113,163700,1674415960,6310,6310,6310,6310,0
20241113,163600,1674415960,6310,6310,6310,6310,0
20241113,163500,1674415960,6310,6310,6310,6310,0
20241113,163400,1674415960,6310,6310,6310,6310,0
20241113,163300,1674415960,6310,6310,6310,6310,0
20241113,163200,1674415960,6310,6310,6310,6310,0
20241113,163100,1674415960,6310,6310,6310,6310,0
20241113,163000,1674415960,6310,6310,6310,6310,0
20241113,162900,1674415960,6310,6310,6310,6310,0
20241113,162800,1674415960,6310,6310,6310,6310,0
20241113,162700,1674415960,6310,6310,6310,6310,0
20241113,162600,1674415960,6310,6310,6310,6310,0
20241113,162500,1674415960,6310,6310,6310,6310,0
20241113,162400,1674415960,6310,6310,6310,6310,5517
20241113,162300,1674415960,6310,6310,6310,6310,0
20241113,162200,1674415960,6310,6310,6310,6310,0
20241113,162100,1674415960,6310,6310,6310,6310,0
20241113,162000,1674415960,6310,6310,6310,6310,0
20241113,161900,1674415960,6310,6310,6310,6310,0
20241113,161800,1674415960,6310,6310,6310,6310,0
20241113,161700,1674415960,6310,6310,6310,6310,0
20241113,161600,1674415960,6310,6310,6310,6310,0
20241113,161500,1674415960,6310,6310,6310,6310,0
20241113,161400,1674415960,6310,6310,6310,6310,0
20241113,161300,1674415960,6310,6310,6310,6310,0
20241113,161200,1674415960,6310,6310,6310,6310,0
20241113,161100,1674415960,6310,6310,6310,6310,0
20241113,161000,1674415960,6310,6310,6310,6310,0
20241113,160900,1674415960,6310,6310,6310,6310,0
20241113,160800,1674415960,6310,6310,6310,6310,0
20241113,160700,1674415960,6310,6310,6310,6310,0
20241113,160600,1674415960,6310,6310,6310,6310,0
20241113,160500,1674415960,6310,6310,6310,6310,0
20241113,160400,1674415960,6310,6310,6310,6310,0
20241113,160300,1674415960,6310,6310,6310,6310,0
20241113,160200,1674415960,6310,6310,6310,6310,0
20241113,160100,1674415960,6310,6310,6310,6310,0
20241113,160000,1674415960,6310,6310,6310,6310,0
20241113,155900,1674415960,6310,6310,6310,6310,0
20241113,155800,1674415960,6310,6310,6310,6310,0
20241113,155700,1674415960,6310,6310,6310,6310,0
20241113,155600,1674415960,6310,6310,6310,6310,0
20241113,155500,1674415960,6310,6310,6310,6310,0
20241113,155400,1674415960,6310,6310,6310,6310,5517
20241113,155300,1674415960,6310,6310,6310,6310,0
20241113,155200,1674415960,6310,6310,6310,6310,0
20241113,155100,1674415960,6310,6310,6310,6310,0
20241113,155000,1674415960,6310,6310,6310,6310,0
20241113,154900,1674415960,6310,6310,6310,6310,0
20241113,154800,1674415960,6310,6310,6310,6310,0
20241113,154700,1674415960,6310,6310,6310,6310,0
20241113,154600,1674415960,6310,6310,6310,6310,0
20241113,154500,1674415960,6310,6310,6310,6310,0
20241113,154400,1674415960,6310,6310,6310,6310,0
20241113,154300,1674415960,6310,6310,6310,6310,0
20241113,154200,1674415960,6310,6310,6310,6310,0
20241113,154100,1674415960,6310,6310,6310,6310,0
20241113,154000,1674415960,6310,6310,6310,6310,0
20241113,153900,1674415960,6310,6310,6310,6310,0
20241113,153800,1674415960,6310,6310,6310,6310,0
20241113,153700,1674415960,6310,6310,6310,6310,0
20241113,153600,1674415960,6310,6310,6310,6310,0
20241113,153500,1674415960,6310,6310,6310,6310,0
20241113,153400,1674415960,6310,6310,6310,6310,0
20241113,153300,1674415960,6310,6310,6310,6310,0
20241113,153200,1674415960,6310,6310,6310,6310,0
20241113,153100,1674415960,6310,6310,6310,6310,0
20241113,153000,1674415960,6310,6310,6310,6310,5517
20241113,152900,1639603690,6340,6340,6340,6340,0
20241113,152800,1639603690,6340,6340,6340,6340,0
20241113,152700,1639603690,6340,6340,6340,6340,0
20241113,152600,1639603690,6340,6340,6340,6340,0
20241113,152500,1639603690,6340,6340,6340,6340,0
20241113,152400,1639603690,6340,6340,6340,6340,0
20241113,152300,1639603690,6340,6340,6340,6340,0
20241113,152200,1639603690,6340,6340,6340,6340,0
20241113,152100,1639603690,6340,6340,6340,6340,0
20241113,152000,1639603690,6340,6340,6340,6340,0
20241113,151900,1639603690,6340,6340,6340,6330,1740
20241113,151800,1628578530,6340,6330,6340,6320,1578
20241113,151700,1618591420,6330,6330,6340,6330,494
20241113,151600,1615464340,6330,6340,6340,6330,1638
20241113,151500,1605091520,6340,6340,6340,6340,337
20241113,151400,1602954940,6330,6360,6360,6330,1493
20241113,151300,1593489030,6360,6350,6360,6350,1041
20241113,151200,1586878650,6350,6360,6360,6350,793
20241113,151100,1581835700,6360,6360,6360,6360,856
20241113,151000,1576391540,6360,6370,6370,6360,1336
20241113,150900,1567887520,6370,6370,6390,6370,1514
20241113,150800,1558242700,6370,6370,6370,6370,485
20241113,150700,1555153250,6370,6370,6370,6370,300
20241113,150600,1553242250,6370,6370,6370,6370,130
20241113,150500,1552414150,6360,6360,6360,6360,87
20241113,150400,1551860830,6390,6390,6390,6390,517
20241113,150300,1548557200,6390,6380,6390,6380,483
20241113,150200,1545472130,6390,6380,6390,6350,2897
20241113,150100,1527031770,6370,6370,6370,6370,0
20241113,150000,1527031770,6370,6370,6370,6370,210
20241113,145900,1525694070,6370,6370,6370,6370,460
20241113,145800,1522763870,6370,6360,6370,6360,880
20241113,145700,1517160770,6360,6350,6370,6350,1761
20241113,145600,1505977370,6360,6360,6370,6350,441
20241113,145500,1503172800,6360,6370,6370,6360,412
20241113,145400,1500549870,6370,6370,6380,6360,1505
20241113,145300,1490972840,6370,6380,6380,6370,279
20241113,145200,1489194510,6370,6370,6370,6370,0
20241113,145100,1489194510,6370,6390,6390,6370,830
20241113,145000,1483899150,6380,6380,6380,6380,0
20241113,144900,1483899150,6380,6390,6390,6380,90
20241113,144800,1483324450,6380,6380,6390,6380,113
20241113,144700,1482603450,6390,6400,6400,6390,499
20241113,144600,1479414600,6400,6400,6400,6400,6
20241113,144500,1479376200,6390,6380,6390,6380,190
20241113,144400,1478162450,6390,6390,6390,6380,5
20241113,144300,1478130510,6390,6390,6390,6390,2
20241113,144200,1478117730,6380,6380,6380,6380,0
20241113,144100,1478117730,6380,6380,6380,6380,0
20241113,144000,1478117730,6380,6400,6400,6380,465
20241113,143900,1475145380,6400,6410,6410,6400,608
20241113,143800,1471254060,6420,6420,6420,6420,0
20241113,143700,1471254060,6420,6440,6440,6420,89
20241113,143600,1470682040,6480,6480,6480,6480,0
20241113,143500,1470682040,6480,6480,6480,6480,100
20241113,143400,1470034040,6410,6380,6520,6380,3903
20241113,143300,1444758340,6380,6380,6380,6370,221
20241113,143200,1443349390,6380,6390,6390,6380,1337
20241113,143100,1434819320,6380,6390,6390,6380,332
20241113,143000,1432700180,6390,6390,6390,6390,282
20241113,142900,1430898200,6400,6400,6400,6400,10
20241113,142800,1430834200,6400,6400,6400,6400,200
20241113,142700,1429554200,6400,6400,6400,6400,3
20241113,142600,1429535000,6430,6400,6430,6400,293
20241113,142500,1427659540,6390,6390,6400,6390,542
20241113,142400,1424195830,6390,6390,6400,6390,510
20241113,142300,1420936910,6390,6400,6400,6380,106
20241113,142200,1420259510,6390,6410,6410,6390,553
20241113,142100,1416725140,6410,6400,6410,6400,105
20241113,142000,1416053100,6390,6400,6400,6390,130
20241113,141900,1415221140,6400,6410,6410,6400,103
20241113,141800,1414560940,6400,6400,6400,6400,165
20241113,141700,1413504940,6400,6410,6410,6400,167
20241113,141600,1412434650,6410,6410,6410,6410,20
20241113,141500,1412306450,6410,6410,6410,6410,38
20241113,141400,1412062870,6430,6430,6430,6430,1
20241113,141300,1412056440,6410,6440,6440,6410,1005
20241113,141200,1405599230,6440,6410,6440,6410,6
20241113,141100,1405560740,6440,6440,6440,6440,1
20241113,141000,1405554300,6430,6430,6430,6430,200
20241113,140900,1404268300,6430,6430,6430,6430,10
20241113,140800,1404204000,6430,6430,6430,6430,1
20241113,140700,1404197570,6400,6400,6430,6400,297
20241113,140600,1402296740,6390,6410,6410,6390,1073
20241113,140500,1395428630,6400,6400,6400,6400,1611
20241113,140400,1385118230,6410,6410,6410,6410,215
20241113,140300,1383740080,6410,6410,6420,6410,158
20241113,140200,1382727280,6400,6400,6410,6400,1119
20241113,140100,1375564930,6420,6420,6420,6420,21
20241113,140000,1375430110,6420,6410,6420,6400,455
20241113,135900,1372512040,6420,6420,6420,6420,25
20241113,135800,1372351540,6410,6400,6430,6400,252
20241113,135700,1370738700,6400,6410,6410,6400,244
20241113,135600,1369175370,6410,6410,6410,6410,0
20241113,135500,1369175370,6410,6410,6410,6410,0
20241113,135400,1369175370,6410,6420,6420,6410,301
20241113,135300,1367242960,6400,6400,6400,6400,18
20241113,135200,1367127760,6400,6390,6420,6390,215
20241113,135100,1365752880,6400,6420,6420,6400,631
20241113,135000,1361709360,6420,6420,6420,6420,20
20241113,134900,1361580960,6420,6420,6420,6420,0
20241113,134800,1361580960,6420,6420,6420,6420,0
20241113,134700,1361580960,6420,6420,6420,6420,415
20241113,134600,1358916660,6440,6440,6440,6440,143
20241113,134500,1357995740,6440,6430,6440,6430,835
20241113,134400,1352625840,6430,6430,6470,6430,24
20241113,134300,1352471420,6420,6460,6460,6420,632
20241113,134200,1348404160,6460,6450,6460,6450,51
20241113,134100,1348074860,6470,6460,6470,6460,1099
20241113,134000,1340974940,6470,6480,6480,6470,298
20241113,133900,1339046500,6480,6470,6480,6470,69
20241113,133800,1338600060,6460,6460,6460,6460,162
20241113,133700,1337553540,6460,6460,6460,6460,6
20241113,133600,1337514780,6450,6450,6460,6450,9
20241113,133500,1337456710,6450,6440,6450,6440,166
20241113,133400,1336386920,6450,6440,6450,6440,78
20241113,133300,1335884500,6440,6450,6450,6440,172
20241113,133200,1334776120,6450,6460,6460,6450,262
20241113,133100,1333083610,6480,6480,6480,6480,4
20241113,133000,1333057690,6460,6460,6480,6460,283
20241113,132900,1331229480,6450,6440,6450,6440,161
20241113,132800,1330191040,6440,6430,6440,6430,19
20241113,132700,1330068690,6440,6440,6440,6440,57
20241113,132600,1329701610,6450,6450,6450,6450,0
20241113,132500,1329701610,6450,6440,6450,6430,676
20241113,132400,1325348440,6430,6430,6430,6430,312
20241113,132300,1323342280,6400,6430,6430,6390,531
20241113,132200,1319945320,6400,6400,6410,6400,2151
20241113,132100,1306177920,6400,6390,6400,6390,930
20241113,132000,1300234920,6400,6400,6400,6390,985
20241113,131900,1293931120,6400,6400,6410,6400,262
20241113,131800,1292254310,6400,6400,6400,6400,70
20241113,131700,1291806310,6400,6410,6410,6400,817
20241113,131600,1286576920,6400,6400,6400,6400,0
20241113,131500,1286576920,6400,6410,6410,6400,1035
20241113,131400,1279949530,6410,6410,6410,6410,0
20241113,131300,1279949530,6410,6410,6410,6410,78
20241113,131200,1279449550,6410,6410,6410,6410,152
20241113,131100,1278475230,6410,6410,6410,6400,93
20241113,131000,1277879350,6410,6400,6410,6400,227
20241113,130900,1276424610,6400,6410,6410,6400,132
20241113,130800,1275578600,6410,6440,6450,6410,102
20241113,130700,1274921350,6400,6440,6440,6400,1237
20241113,130600,1266998810,6440,6440,6440,6440,0
20241113,130500,1266998810,6440,6440,6440,6440,311
20241113,130400,1264995970,6410,6410,6410,6410,1
20241113,130300,1264989560,6430,6430,6430,6430,228
20241113,130200,1263523520,6400,6440,6440,6400,4170
20241113,130100,1236818490,6440,6420,6440,6410,1920
20241113,130000,1224501270,6430,6430,6440,6430,697
20241113,125900,1220015430,6440,6450,6450,6440,61
20241113,125800,1219622020,6450,6430,6450,6430,126
20241113,125700,1218811820,6450,6440,6450,6430,297
20241113,125600,1216897910,6430,6430,6430,6430,20
20241113,125500,1216769310,6430,6430,6430,6430,50
20241113,125400,1216447810,6430,6430,6430,6430,24
20241113,125300,1216293490,6430,6420,6430,6420,16
20241113,125200,1216190660,6420,6430,6430,6420,629
20241113,125100,1212147080,6420,6420,6420,6420,0
20241113,125000,1212147080,6420,6460,6460,6420,1638
20241113,124900,1201606510,6460,6460,6460,6460,10
20241113,124800,1201541910,6460,6460,6460,6460,0
20241113,124700,1201541910,6460,6460,6460,6460,26
20241113,124600,1201373950,6460,6460,6460,6460,20
20241113,124500,1201244750,6440,6450,6450,6440,1324
20241113,124400,1192716860,6450,6450,6450,6450,34
20241113,124300,1192497560,6450,6450,6450,6450,96
20241113,124200,1191878360,6450,6450,6450,6450,2
20241113,124100,1191865460,6440,6460,6460,6440,1202
20241113,124000,1184120450,6460,6460,6460,6460,119
20241113,123900,1183351710,6470,6460,6470,6460,33
20241113,123800,1183138210,6460,6460,6460,6460,1012
20241113,123700,1176600690,6460,6460,6460,6460,5
20241113,123600,1176568390,6470,6470,6470,6470,19
20241113,123500,1176445460,6470,6470,6470,6470,8
20241113,123400,1176393700,6480,6480,6480,6480,21
20241113,123300,1176257620,6480,6480,6480,6480,200
20241113,123200,1174961620,6490,6480,6490,6480,24
20241113,123100,1174805870,6460,6450,6480,6450,2391
20241113,123000,1159363990,6450,6450,6450,6450,1
20241113,122900,1159357540,6450,6450,6450,6450,0
20241113,122800,1159357540,6450,6460,6460,6450,96
20241113,122700,1158738320,6450,6470,6470,6450,326
20241113,122600,1156634060,6470,6470,6470,6470,161
20241113,122500,1155592390,6470,6470,6470,6470,40
20241113,122400,1155333590,6470,6470,6470,6470,0
20241113,122300,1155333590,6470,6470,6470,6470,0
20241113,122200,1155333590,6470,6470,6470,6470,83
20241113,122100,1154796580,6450,6450,6450,6450,94
20241113,122000,1154190280,6460,6460,6460,6460,154
20241113,121900,1153195440,6450,6450,6450,6450,25
20241113,121800,1153034190,6450,6460,6460,6450,177
20241113,121700,1151892420,6460,6460,6460,6460,65
20241113,121600,1151472520,6450,6460,6460,6450,360
20241113,121500,1149148640,6470,6470,6470,6470,0
20241113,121400,1149148640,6470,6480,6480,6470,1195
20241113,121300,1141416470,6480,6480,6480,6480,42
20241113,121200,1141144310,6480,6490,6490,6480,7
20241113,121100,1141098940,6470,6480,6480,6470,812
20241113,121000,1135842700,6490,6490,6490,6490,91
20241113,120900,1135252110,6470,6470,6470,6470,0
20241113,120800,1135252110,6470,6470,6470,6470,0
20241113,120700,1135252110,6470,6470,6480,6470,113
20241113,120600,1134520880,6480,6480,6480,6480,0
20241113,120500,1134520880,6480,6470,6480,6470,4
20241113,120400,1134494990,6440,6470,6470,6440,307
20241113,120300,1132515630,6470,6470,6470,6470,83
20241113,120200,1131978620,6450,6450,6450,6450,1122
20241113,120100,1124741720,6470,6470,6470,6470,1
20241113,120000,1124735250,6450,6450,6450,6450,0
20241113,115900,1124735250,6450,6450,6450,6450,0
20241113,115800,1124735250,6450,6460,6460,6450,300
20241113,115700,1122798080,6460,6470,6470,6460,154
20241113,115600,1121803090,6460,6460,6460,6460,0
20241113,115500,1121803090,6460,6470,6470,6460,359
20241113,115400,1119482490,6490,6490,6490,6490,0
20241113,115300,1119482490,6490,6480,6490,6480,3752
20241113,115200,1095168970,6490,6490,6490,6490,22
20241113,115100,1095026190,6490,6490,6490,6490,0
20241113,115000,1095026190,6490,6490,6490,6490,169
20241113,114900,1093929380,6490,6490,6500,6490,24
20241113,114800,1093773600,6500,6500,6500,6500,31
20241113,114700,1093572100,6500,6500,6500,6500,0
20241113,114600,1093572100,6500,6490,6500,6490,185
20241113,114500,1092371350,6490,6490,6490,6490,100
20241113,114400,1091722350,6490,6490,6490,6490,2
20241113,114300,1091709370,6490,6490,6490,6490,850
20241113,114200,1086192870,6480,6480,6480,6480,0
20241113,114100,1086192870,6480,6480,6480,6480,704
20241113,114000,1081630950,6480,6540,6540,6480,424
20241113,113900,1078872390,6550,6490,6550,6490,2523
20241113,113800,1062430690,6470,6470,6470,6470,383
20241113,113700,1059952680,6470,6470,6470,6470,0
20241113,113600,1059952680,6470,6470,6470,6470,242
20241113,113500,1058386940,6470,6470,6470,6470,0
20241113,113400,1058386940,6470,6470,6470,6470,155
20241113,113300,1057384090,6450,6450,6470,6450,274
20241113,113200,1055616150,6450,6450,6450,6440,15
20241113,113100,1055519420,6450,6450,6450,6450,0
20241113,113000,1055519420,6450,6460,6460,6450,1101
20241113,112900,1048410470,6480,6460,6480,6460,1442
20241113,112800,1039095130,6460,6470,6470,6460,848
20241113,112700,1033610850,6470,6480,6480,6470,1862
20241113,112600,1021555930,6480,6480,6480,6480,0
20241113,112500,1021555930,6480,6500,6500,6480,4671
20241113,112400,991245440,6490,6500,6500,6490,4
20241113,112300,991219470,6490,6490,6490,6490,794
20241113,112200,986066410,6500,6480,6500,6480,495
20241113,112100,982853880,6480,6480,6480,6480,1
20241113,112000,982847400,6470,6470,6470,6470,133
20241113,111900,981986890,6470,6480,6480,6470,95
20241113,111800,981371840,6480,6480,6480,6480,0
20241113,111700,981371840,6480,6480,6480,6480,1538
20241113,111600,971405600,6480,6480,6480,6480,775
20241113,111500,966383600,6450,6450,6450,6450,7
20241113,111400,966338450,6440,6440,6440,6440,2
20241113,111300,966325570,6440,6450,6450,6440,345
20241113,111200,964103570,6440,6440,6440,6440,0
20241113,111100,964103570,6440,6450,6450,6440,1160
20241113,111000,956633070,6440,6440,6440,6440,0
20241113,110900,956633070,6440,6450,6450,6440,110
20241113,110800,955923670,6450,6450,6460,6450,13
20241113,110700,955839810,6430,6490,6490,6430,1072
20241113,110600,948911920,6490,6500,6500,6490,54
20241113,110500,948561100,6500,6490,6500,6490,340
20241113,110400,946354450,6500,6500,6500,6500,0
20241113,110300,946354450,6500,6490,6500,6490,115
20241113,110200,945607950,6500,6500,6500,6500,281
20241113,110100,943781450,6530,6530,6530,6530,0
20241113,110000,943781450,6530,6520,6530,6520,489
20241113,105900,940588460,6500,6500,6500,6500,859
20241113,105800,935004960,6500,6530,6530,6500,1095
20241113,105700,927886830,6500,6500,6500,6500,0
20241113,105600,927886830,6500,6500,6500,6500,0
20241113,105500,927886830,6500,6500,6500,6500,92
20241113,105400,927288830,6500,6510,6510,6500,235
20241113,105300,925760230,6510,6510,6510,6510,300
20241113,105200,923807230,6530,6520,6530,6520,616
20241113,105100,919789790,6500,6510,6510,6500,8
20241113,105000,919737760,6520,6510,6520,6500,21
20241113,104900,919601020,6510,6520,6520,6510,18
20241113,104800,919483670,6510,6480,6510,6480,109
20241113,104700,918776930,6480,6510,6520,6480,851
20241113,104600,913242730,6520,6500,6520,6500,49
20241113,104500,912924090,6480,6490,6490,6480,26
20241113,104400,912755580,6490,6480,6490,6470,1508
20241113,104300,902991080,6480,6480,6480,6480,101
20241113,104200,902336600,6490,6500,6500,6490,451
20241113,104100,899409100,6490,6490,6510,6490,1400
20241113,104000,890307020,6490,6450,6490,6450,976
20241113,103900,883980180,6450,6430,6450,6430,582
20241113,103800,880236740,6440,6400,6440,6400,25
20241113,103700,880075840,6400,6420,6420,6400,5021
20241113,103600,847906810,6420,6420,6460,6420,789
20241113,103500,842825470,6410,6440,6440,6410,2369
20241113,103400,827612950,6440,6440,6450,6440,921
20241113,103300,821678040,6450,6450,6450,6440,651
20241113,103200,817480400,6460,6460,6460,6450,964
20241113,103100,811261020,6460,6480,6480,6460,1450
20241113,103000,801869430,6480,6490,6490,6480,2667
20241113,102900,784587200,6490,6490,6490,6480,4486
20241113,102800,755479190,6490,6490,6500,6480,1237
20241113,102700,747455600,6500,6510,6520,6500,7413
20241113,102600,699247010,6510,6520,6520,6510,340
20241113,102500,697033240,6520,6510,6530,6510,99
20241113,102400,696387910,6520,6510,6520,6510,250
20241113,102300,694759390,6510,6510,6510,6510,1439
20241113,102200,685391500,6510,6510,6520,6510,121
20241113,102100,684603640,6510,6520,6520,6510,89
20241113,102000,684023720,6540,6520,6540,6510,669
20241113,101900,679664150,6530,6530,6530,6520,2170
20241113,101800,665504510,6540,6550,6550,6540,2295
20241113,101700,650489850,6550,6550,6550,6550,6
20241113,101600,650450550,6550,6550,6550,6550,238
20241113,101500,648891650,6550,6550,6550,6550,214
20241113,101400,647489950,6550,6540,6550,6540,35
20241113,101300,647260850,6550,6530,6550,6530,2162
20241113,101200,633140490,6530,6540,6560,6530,1643
20241113,101100,622398400,6540,6550,6550,6540,689
20241113,101000,617891950,6540,6550,6550,6540,120
20241113,100900,617105990,6540,6560,6600,6540,3478
20241113,100800,594326900,6570,6580,6600,6570,1778
20241113,100700,582645250,6600,6570,6610,6570,41
20241113,100600,582375150,6610,6570,6610,6570,426
20241113,100500,579574670,6590,6590,6590,6580,1107
20241113,100400,572281980,6610,6600,6630,6600,452
20241113,100300,569298210,6600,6610,6610,6600,98
20241113,100200,568650910,6610,6600,6610,6600,37
20241113,100100,568406700,6600,6600,6600,6590,1041
20241113,100000,561537340,6610,6620,6620,6610,46
20241113,095900,561233230,6610,6610,6610,6610,9
20241113,095800,561173740,6610,6640,6640,6610,2509
20241113,095700,544589160,6620,6620,6630,6620,241
20241113,095600,542992970,6620,6610,6620,6610,200
20241113,095500,541670460,6610,6580,6610,6580,230
20241113,095400,540153670,6580,6580,6590,6570,383
20241113,095300,537633660,6580,6590,6590,6580,611
20241113,095200,533613270,6580,6570,6590,6570,136
20241113,095100,532719520,6570,6580,6590,6570,914
20241113,095000,526709440,6590,6600,6600,6570,308
20241113,094900,524680850,6590,6600,6600,6590,126
20241113,094800,523850370,6600,6590,6600,6580,27
20241113,094700,523672550,6580,6590,6620,6580,452
20241113,094600,520693370,6600,6600,6600,6600,0
20241113,094500,520693370,6600,6610,6620,6600,3395
20241113,094400,498283800,6620,6600,6620,6590,514
20241113,094300,494891370,6600,6600,6600,6600,1
20241113,094200,494884770,6600,6620,6620,6570,2323
20241113,094100,479577830,6630,6650,6650,6630,110
20241113,094000,478848510,6630,6660,6690,6630,418
20241113,093900,476073300,6670,6630,6670,6630,327
20241113,093800,473894460,6660,6660,6660,6660,60
20241113,093700,473494860,6660,6640,6660,6640,227
20241113,093600,471986150,6650,6660,6660,6640,522
20241113,093500,468510040,6650,6620,6650,6620,1397
20241113,093400,459240670,6620,6620,6630,6620,1131
20241113,093300,451753430,6620,6620,6620,6590,479
20241113,093200,448589950,6620,6610,6620,6600,800
20241113,093100,443308580,6610,6590,6610,6560,3911
20241113,093000,417539740,6600,6600,6600,6580,115
20241113,092900,416782050,6580,6530,6580,6530,693
20241113,092800,412244570,6530,6540,6540,6530,956
20241113,092700,405998600,6530,6550,6570,6530,1207
20241113,092600,398086670,6570,6580,6580,6550,297
20241113,092500,396134210,6580,6560,6580,6530,1553
20241113,092400,385976920,6590,6560,6600,6560,908
20241113,092300,380014020,6550,6580,6580,6550,2348
20241113,092200,364612020,6580,6590,6600,6580,1362
20241113,092100,355641170,6590,6600,6620,6590,1329
20241113,092000,346876420,6600,6600,6610,6600,2442
20241113,091900,330758720,6610,6630,6630,6600,5805
20241113,091800,292403430,6620,6650,6650,6620,3887
20241113,091700,266607960,6650,6700,6700,6650,1588
20241113,091600,256029740,6700,6710,6740,6700,400
20241113,091500,253346910,6710,6720,6720,6710,31
20241113,091400,253138770,6730,6750,6760,6710,411
20241113,091300,250365110,6750,6660,6750,6660,2961
20241113,091200,230471920,6680,6660,6700,6660,483
20241113,091100,227254980,6640,6650,6740,6640,4435
20241113,091000,197702290,6650,6680,6700,6640,2291
20241113,090900,182457860,6670,6700,6700,6670,2840
20241113,090800,163440860,6710,6740,6750,6710,1929
20241113,090700,150496120,6720,6770,6770,6720,1795
20241113,090600,138408550,6770,6760,6770,6750,1549
20241113,090500,127949640,6750,6750,6770,6750,167
20241113,090400,126822290,6720,6700,6750,6700,121
20241113,090300,126009620,6710,6750,6760,6710,1340
20241113,090200,116993690,6750,6720,6750,6700,2516
20241113,090100,100087140,6720,6670,6720,6650,2183
20241113,090000,85533630,6660,6610,6740,6610,12702