411080/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,212700,1168922170,6340,6340,6340,6340,4258
20241115,212600,1168922170,6340,6340,6340,6340,0
20241115,212500,1168922170,6340,6340,6340,6340,0
20241115,212400,1168922170,6340,6340,6340,6340,0
20241115,212300,1168922170,6340,6340,6340,6340,0
20241115,212200,1168922170,6340,6340,6340,6340,0
20241115,212100,1168922170,6340,6340,6340,6340,0
20241115,212000,1168922170,6340,6340,6340,6340,0
20241115,211900,1168922170,6340,6340,6340,6340,0
20241115,211800,1168922170,6340,6340,6340,6340,0
20241115,211700,1168922170,6340,6340,6340,6340,0
20241115,211600,1168922170,6340,6340,6340,6340,0
20241115,211500,1168922170,6340,6340,6340,6340,0
20241115,211400,1168922170,6340,6340,6340,6340,0
20241115,211300,1168922170,6340,6340,6340,6340,0
20241115,211200,1168922170,6340,6340,6340,6340,0
20241115,211100,1168922170,6340,6340,6340,6340,0
20241115,211000,1168922170,6340,6340,6340,6340,0
20241115,210900,1168922170,6340,6340,6340,6340,0
20241115,210800,1168922170,6340,6340,6340,6340,0
20241115,210700,1168922170,6340,6340,6340,6340,0
20241115,210600,1168922170,6340,6340,6340,6340,0
20241115,210500,1168922170,6340,6340,6340,6340,0
20241115,210400,1168922170,6340,6340,6340,6340,0
20241115,210300,1168922170,6340,6340,6340,6340,0
20241115,210200,1168922170,6340,6340,6340,6340,0
20241115,210100,1168922170,6340,6340,6340,6340,0
20241115,210000,1168922170,6340,6340,6340,6340,0
20241115,205900,1168922170,6340,6340,6340,6340,0
20241115,205800,1168922170,6340,6340,6340,6340,0
20241115,205700,1168922170,6340,6340,6340,6340,4258
20241115,205600,1168922170,6340,6340,6340,6340,0
20241115,205500,1168922170,6340,6340,6340,6340,0
20241115,205400,1168922170,6340,6340,6340,6340,0
20241115,205300,1168922170,6340,6340,6340,6340,0
20241115,205200,1168922170,6340,6340,6340,6340,0
20241115,205100,1168922170,6340,6340,6340,6340,0
20241115,205000,1168922170,6340,6340,6340,6340,0
20241115,204900,1168922170,6340,6340,6340,6340,0
20241115,204800,1168922170,6340,6340,6340,6340,0
20241115,204700,1168922170,6340,6340,6340,6340,0
20241115,204600,1168922170,6340,6340,6340,6340,0
20241115,204500,1168922170,6340,6340,6340,6340,0
20241115,204400,1168922170,6340,6340,6340,6340,0
20241115,204300,1168922170,6340,6340,6340,6340,0
20241115,204200,1168922170,6340,6340,6340,6340,0
20241115,204100,1168922170,6340,6340,6340,6340,0
20241115,204000,1168922170,6340,6340,6340,6340,0
20241115,203900,1168922170,6340,6340,6340,6340,0
20241115,203800,1168922170,6340,6340,6340,6340,0
20241115,203700,1168922170,6340,6340,6340,6340,0
20241115,203600,1168922170,6340,6340,6340,6340,0
20241115,203500,1168922170,6340,6340,6340,6340,0
20241115,203400,1168922170,6340,6340,6340,6340,0
20241115,203300,1168922170,6340,6340,6340,6340,0
20241115,203200,1168922170,6340,6340,6340,6340,0
20241115,203100,1168922170,6340,6340,6340,6340,0
20241115,203000,1168922170,6340,6340,6340,6340,0
20241115,202900,1168922170,6340,6340,6340,6340,0
20241115,202800,1168922170,6340,6340,6340,6340,0
20241115,202700,1168922170,6340,6340,6340,6340,4258
20241115,202600,1168922170,6340,6340,6340,6340,0
20241115,202500,1168922170,6340,6340,6340,6340,0
20241115,202400,1168922170,6340,6340,6340,6340,0
20241115,202300,1168922170,6340,6340,6340,6340,0
20241115,202200,1168922170,6340,6340,6340,6340,0
20241115,202100,1168922170,6340,6340,6340,6340,0
20241115,202000,1168922170,6340,6340,6340,6340,0
20241115,201900,1168922170,6340,6340,6340,6340,0
20241115,201800,1168922170,6340,6340,6340,6340,0
20241115,201700,1168922170,6340,6340,6340,6340,0
20241115,201600,1168922170,6340,6340,6340,6340,0
20241115,201500,1168922170,6340,6340,6340,6340,0
20241115,201400,1168922170,6340,6340,6340,6340,0
20241115,201300,1168922170,6340,6340,6340,6340,0
20241115,201200,1168922170,6340,6340,6340,6340,0
20241115,201100,1168922170,6340,6340,6340,6340,0
20241115,201000,1168922170,6340,6340,6340,6340,0
20241115,200900,1168922170,6340,6340,6340,6340,0
20241115,200800,1168922170,6340,6340,6340,6340,0
20241115,200700,1168922170,6340,6340,6340,6340,0
20241115,200600,1168922170,6340,6340,6340,6340,0
20241115,200500,1168922170,6340,6340,6340,6340,0
20241115,200400,1168922170,6340,6340,6340,6340,0
20241115,200300,1168922170,6340,6340,6340,6340,0
20241115,200200,1168922170,6340,6340,6340,6340,0
20241115,200100,1168922170,6340,6340,6340,6340,0
20241115,200000,1168922170,6340,6340,6340,6340,0
20241115,195900,1168922170,6340,6340,6340,6340,0
20241115,195800,1168922170,6340,6340,6340,6340,0
20241115,195700,1168922170,6340,6340,6340,6340,4258
20241115,195600,1168922170,6340,6340,6340,6340,0
20241115,195500,1168922170,6340,6340,6340,6340,0
20241115,195400,1168922170,6340,6340,6340,6340,0
20241115,195300,1168922170,6340,6340,6340,6340,0
20241115,195200,1168922170,6340,6340,6340,6340,0
20241115,195100,1168922170,6340,6340,6340,6340,0
20241115,195000,1168922170,6340,6340,6340,6340,0
20241115,194900,1168922170,6340,6340,6340,6340,0
20241115,194800,1168922170,6340,6340,6340,6340,0
20241115,194700,1168922170,6340,6340,6340,6340,0
20241115,194600,1168922170,6340,6340,6340,6340,0
20241115,194500,1168922170,6340,6340,6340,6340,0
20241115,194400,1168922170,6340,6340,6340,6340,0
20241115,194300,1168922170,6340,6340,6340,6340,0
20241115,194200,1168922170,6340,6340,6340,6340,0
20241115,194100,1168922170,6340,6340,6340,6340,0
20241115,194000,1168922170,6340,6340,6340,6340,0
20241115,193900,1168922170,6340,6340,6340,6340,0
20241115,193800,1168922170,6340,6340,6340,6340,0
20241115,193700,1168922170,6340,6340,6340,6340,0
20241115,193600,1168922170,6340,6340,6340,6340,0
20241115,193500,1168922170,6340,6340,6340,6340,0
20241115,193400,1168922170,6340,6340,6340,6340,0
20241115,193300,1168922170,6340,6340,6340,6340,0
20241115,193200,1168922170,6340,6340,6340,6340,0
20241115,193100,1168922170,6340,6340,6340,6340,0
20241115,193000,1168922170,6340,6340,6340,6340,0
20241115,192900,1168922170,6340,6340,6340,6340,0
20241115,192800,1168922170,6340,6340,6340,6340,0
20241115,192700,1168922170,6340,6340,6340,6340,4258
20241115,192600,1168922170,6340,6340,6340,6340,0
20241115,192500,1168922170,6340,6340,6340,6340,0
20241115,192400,1168922170,6340,6340,6340,6340,0
20241115,192300,1168922170,6340,6340,6340,6340,0
20241115,192200,1168922170,6340,6340,6340,6340,0
20241115,192100,1168922170,6340,6340,6340,6340,0
20241115,192000,1168922170,6340,6340,6340,6340,0
20241115,191900,1168922170,6340,6340,6340,6340,0
20241115,191800,1168922170,6340,6340,6340,6340,0
20241115,191700,1168922170,6340,6340,6340,6340,0
20241115,191600,1168922170,6340,6340,6340,6340,0
20241115,191500,1168922170,6340,6340,6340,6340,0
20241115,191400,1168922170,6340,6340,6340,6340,0
20241115,191300,1168922170,6340,6340,6340,6340,0
20241115,191200,1168922170,6340,6340,6340,6340,0
20241115,191100,1168922170,6340,6340,6340,6340,0
20241115,191000,1168922170,6340,6340,6340,6340,0
20241115,190900,1168922170,6340,6340,6340,6340,0
20241115,190800,1168922170,6340,6340,6340,6340,0
20241115,190700,1168922170,6340,6340,6340,6340,0
20241115,190600,1168922170,6340,6340,6340,6340,0
20241115,190500,1168922170,6340,6340,6340,6340,0
20241115,190400,1168922170,6340,6340,6340,6340,0
20241115,190300,1168922170,6340,6340,6340,6340,0
20241115,190200,1168922170,6340,6340,6340,6340,0
20241115,190100,1168922170,6340,6340,6340,6340,0
20241115,190000,1168922170,6340,6340,6340,6340,0
20241115,185900,1168922170,6340,6340,6340,6340,0
20241115,185800,1168922170,6340,6340,6340,6340,0
20241115,185700,1168922170,6340,6340,6340,6340,4258
20241115,185600,1168922170,6340,6340,6340,6340,0
20241115,185500,1168922170,6340,6340,6340,6340,0
20241115,185400,1168922170,6340,6340,6340,6340,0
20241115,185300,1168922170,6340,6340,6340,6340,0
20241115,185200,1168922170,6340,6340,6340,6340,0
20241115,185100,1168922170,6340,6340,6340,6340,0
20241115,185000,1168922170,6340,6340,6340,6340,0
20241115,184900,1168922170,6340,6340,6340,6340,0
20241115,184800,1168922170,6340,6340,6340,6340,0
20241115,184700,1168922170,6340,6340,6340,6340,0
20241115,184600,1168922170,6340,6340,6340,6340,0
20241115,184500,1168922170,6340,6340,6340,6340,0
20241115,184400,1168922170,6340,6340,6340,6340,0
20241115,184300,1168922170,6340,6340,6340,6340,0
20241115,184200,1168922170,6340,6340,6340,6340,0
20241115,184100,1168922170,6340,6340,6340,6340,0
20241115,184000,1168922170,6340,6340,6340,6340,0
20241115,183900,1168922170,6340,6340,6340,6340,0
20241115,183800,1168922170,6340,6340,6340,6340,0
20241115,183700,1168922170,6340,6340,6340,6340,0
20241115,183600,1168922170,6340,6340,6340,6340,0
20241115,183500,1168922170,6340,6340,6340,6340,0
20241115,183400,1168922170,6340,6340,6340,6340,0
20241115,183300,1168922170,6340,6340,6340,6340,0
20241115,183200,1168922170,6340,6340,6340,6340,0
20241115,183100,1168922170,6340,6340,6340,6340,0
20241115,183000,1168922170,6340,6340,6340,6340,0
20241115,182900,1168922170,6340,6340,6340,6340,0
20241115,182800,1168922170,6340,6340,6340,6340,0
20241115,182700,1168922170,6340,6340,6340,6340,4258
20241115,182600,1168922170,6340,6340,6340,6340,0
20241115,182500,1168922170,6340,6340,6340,6340,0
20241115,182400,1168922170,6340,6340,6340,6340,0
20241115,182300,1168922170,6340,6340,6340,6340,0
20241115,182200,1168922170,6340,6340,6340,6340,0
20241115,182100,1168922170,6340,6340,6340,6340,0
20241115,182000,1168922170,6340,6340,6340,6340,0
20241115,181900,1168922170,6340,6340,6340,6340,0
20241115,181800,1168922170,6340,6340,6340,6340,0
20241115,181700,1168922170,6340,6340,6340,6340,0
20241115,181600,1168922170,6340,6340,6340,6340,0
20241115,181500,1168922170,6340,6340,6340,6340,0
20241115,181400,1168922170,6340,6340,6340,6340,0
20241115,181300,1168922170,6340,6340,6340,6340,0
20241115,181200,1168922170,6340,6340,6340,6340,0
20241115,181100,1168922170,6340,6340,6340,6340,0
20241115,181000,1168922170,6340,6340,6340,6340,0
20241115,180900,1168922170,6340,6340,6340,6340,0
20241115,180800,1168922170,6340,6340,6340,6340,0
20241115,180700,1168922170,6340,6340,6340,6340,0
20241115,180600,1168922170,6340,6340,6340,6340,0
20241115,180500,1168922170,6340,6340,6340,6340,0
20241115,180400,1168922170,6340,6340,6340,6340,0
20241115,180300,1168922170,6340,6340,6340,6340,0
20241115,180200,1168922170,6340,6340,6340,6340,0
20241115,180100,1168922170,6340,6340,6340,6340,0
20241115,180000,1168922170,6340,6340,6340,6340,0
20241115,175900,1168922170,6340,6340,6340,6340,0
20241115,175800,1168922170,6340,6340,6340,6340,0
20241115,175700,1168922170,6340,6340,6340,6340,4258
20241115,175600,1168922170,6340,6340,6340,6340,0
20241115,175500,1168922170,6340,6340,6340,6340,0
20241115,175400,1168922170,6340,6340,6340,6340,0
20241115,175300,1168922170,6340,6340,6340,6340,0
20241115,175200,1168922170,6340,6340,6340,6340,0
20241115,175100,1168922170,6340,6340,6340,6340,0
20241115,175000,1168922170,6340,6340,6340,6340,0
20241115,174900,1168922170,6340,6340,6340,6340,0
20241115,174800,1168922170,6340,6340,6340,6340,0
20241115,174700,1168922170,6340,6340,6340,6340,0
20241115,174600,1168922170,6340,6340,6340,6340,0
20241115,174500,1168922170,6340,6340,6340,6340,0
20241115,174400,1168922170,6340,6340,6340,6340,0
20241115,174300,1168922170,6340,6340,6340,6340,0
20241115,174200,1168922170,6340,6340,6340,6340,0
20241115,174100,1168922170,6340,6340,6340,6340,0
20241115,174000,1168922170,6340,6340,6340,6340,0
20241115,173900,1168922170,6340,6340,6340,6340,0
20241115,173800,1168922170,6340,6340,6340,6340,0
20241115,173700,1168922170,6340,6340,6340,6340,0
20241115,173600,1168922170,6340,6340,6340,6340,0
20241115,173500,1168922170,6340,6340,6340,6340,0
20241115,173400,1168922170,6340,6340,6340,6340,0
20241115,173300,1168922170,6340,6340,6340,6340,0
20241115,173200,1168922170,6340,6340,6340,6340,0
20241115,173100,1168922170,6340,6340,6340,6340,0
20241115,173000,1168922170,6340,6340,6340,6340,0
20241115,172900,1168922170,6340,6340,6340,6340,0
20241115,172800,1168922170,6340,6340,6340,6340,0
20241115,172700,1168922170,6340,6340,6340,6340,4258
20241115,172600,1168922170,6340,6340,6340,6340,0
20241115,172500,1168922170,6340,6340,6340,6340,0
20241115,172400,1168922170,6340,6340,6340,6340,0
20241115,172300,1168922170,6340,6340,6340,6340,0
20241115,172200,1168922170,6340,6340,6340,6340,0
20241115,172100,1168922170,6340,6340,6340,6340,0
20241115,172000,1168922170,6340,6340,6340,6340,0
20241115,171900,1168922170,6340,6340,6340,6340,0
20241115,171800,1168922170,6340,6340,6340,6340,0
20241115,171700,1168922170,6340,6340,6340,6340,0
20241115,171600,1168922170,6340,6340,6340,6340,0
20241115,171500,1168922170,6340,6340,6340,6340,0
20241115,171400,1168922170,6340,6340,6340,6340,0
20241115,171300,1168922170,6340,6340,6340,6340,0
20241115,171200,1168922170,6340,6340,6340,6340,0
20241115,171100,1168922170,6340,6340,6340,6340,0
20241115,171000,1168922170,6340,6340,6340,6340,0
20241115,170900,1168922170,6340,6340,6340,6340,0
20241115,170800,1168922170,6340,6340,6340,6340,0
20241115,170700,1168922170,6340,6340,6340,6340,0
20241115,170600,1168922170,6340,6340,6340,6340,0
20241115,170500,1168922170,6340,6340,6340,6340,0
20241115,170400,1168922170,6340,6340,6340,6340,0
20241115,170300,1168922170,6340,6340,6340,6340,0
20241115,170200,1168922170,6340,6340,6340,6340,0
20241115,170100,1168922170,6340,6340,6340,6340,0
20241115,170000,1168922170,6340,6340,6340,6340,0
20241115,165900,1168922170,6340,6340,6340,6340,0
20241115,165800,1168922170,6340,6340,6340,6340,0
20241115,165700,1168922170,6340,6340,6340,6340,4258
20241115,165600,1168922170,6340,6340,6340,6340,0
20241115,165500,1168922170,6340,6340,6340,6340,0
20241115,165400,1168922170,6340,6340,6340,6340,0
20241115,165300,1168922170,6340,6340,6340,6340,0
20241115,165200,1168922170,6340,6340,6340,6340,0
20241115,165100,1168922170,6340,6340,6340,6340,0
20241115,165000,1168922170,6340,6340,6340,6340,0
20241115,164900,1168922170,6340,6340,6340,6340,0
20241115,164800,1168922170,6340,6340,6340,6340,0
20241115,164700,1168922170,6340,6340,6340,6340,0
20241115,164600,1168922170,6340,6340,6340,6340,0
20241115,164500,1168922170,6340,6340,6340,6340,0
20241115,164400,1168922170,6340,6340,6340,6340,0
20241115,164300,1168922170,6340,6340,6340,6340,0
20241115,164200,1168922170,6340,6340,6340,6340,0
20241115,164100,1168922170,6340,6340,6340,6340,0
20241115,164000,1168922170,6340,6340,6340,6340,0
20241115,163900,1168922170,6340,6340,6340,6340,0
20241115,163800,1168922170,6340,6340,6340,6340,0
20241115,163700,1168922170,6340,6340,6340,6340,0
20241115,163600,1168922170,6340,6340,6340,6340,0
20241115,163500,1168922170,6340,6340,6340,6340,0
20241115,163400,1168922170,6340,6340,6340,6340,0
20241115,163300,1168922170,6340,6340,6340,6340,0
20241115,163200,1168922170,6340,6340,6340,6340,0
20241115,163100,1168922170,6340,6340,6340,6340,0
20241115,163000,1168922170,6340,6340,6340,6340,0
20241115,162900,1168922170,6340,6340,6340,6340,0
20241115,162800,1168922170,6340,6340,6340,6340,0
20241115,162700,1168922170,6340,6340,6340,6340,4258
20241115,162600,1168922170,6340,6340,6340,6340,0
20241115,162500,1168922170,6340,6340,6340,6340,0
20241115,162400,1168922170,6340,6340,6340,6340,0
20241115,162300,1168922170,6340,6340,6340,6340,0
20241115,162200,1168922170,6340,6340,6340,6340,0
20241115,162100,1168922170,6340,6340,6340,6340,0
20241115,162000,1168922170,6340,6340,6340,6340,0
20241115,161900,1168922170,6340,6340,6340,6340,0
20241115,161800,1168922170,6340,6340,6340,6340,0
20241115,161700,1168922170,6340,6340,6340,6340,0
20241115,161600,1168922170,6340,6340,6340,6340,0
20241115,161500,1168922170,6340,6340,6340,6340,0
20241115,161400,1168922170,6340,6340,6340,6340,0
20241115,161300,1168922170,6340,6340,6340,6340,0
20241115,161200,1168922170,6340,6340,6340,6340,0
20241115,161100,1168922170,6340,6340,6340,6340,0
20241115,161000,1168922170,6340,6340,6340,6340,0
20241115,160900,1168922170,6340,6340,6340,6340,0
20241115,160800,1168922170,6340,6340,6340,6340,0
20241115,160700,1168922170,6340,6340,6340,6340,0
20241115,160600,1168922170,6340,6340,6340,6340,0
20241115,160500,1168922170,6340,6340,6340,6340,0
20241115,160400,1168922170,6340,6340,6340,6340,0
20241115,160300,1168922170,6340,6340,6340,6340,0
20241115,160200,1168922170,6340,6340,6340,6340,0
20241115,160100,1168922170,6340,6340,6340,6340,0
20241115,160000,1168922170,6340,6340,6340,6340,0
20241115,155900,1168922170,6340,6340,6340,6340,0
20241115,155800,1168922170,6340,6340,6340,6340,0
20241115,155700,1168922170,6340,6340,6340,6340,4258
20241115,155600,1168922170,6340,6340,6340,6340,0
20241115,155500,1168922170,6340,6340,6340,6340,0
20241115,155400,1168922170,6340,6340,6340,6340,0
20241115,155300,1168922170,6340,6340,6340,6340,0
20241115,155200,1168922170,6340,6340,6340,6340,0
20241115,155100,1168922170,6340,6340,6340,6340,0
20241115,155000,1168922170,6340,6340,6340,6340,0
20241115,154900,1168922170,6340,6340,6340,6340,0
20241115,154800,1168922170,6340,6340,6340,6340,0
20241115,154700,1168922170,6340,6340,6340,6340,0
20241115,154600,1168922170,6340,6340,6340,6340,0
20241115,154500,1168922170,6340,6340,6340,6340,0
20241115,154400,1168922170,6340,6340,6340,6340,0
20241115,154300,1168922170,6340,6340,6340,6340,0
20241115,154200,1168922170,6340,6340,6340,6340,0
20241115,154100,1168922170,6340,6340,6340,6340,0
20241115,154000,1168922170,6340,6340,6340,6340,0
20241115,153900,1168922170,6340,6340,6340,6340,0
20241115,153800,1168922170,6340,6340,6340,6340,0
20241115,153700,1168922170,6340,6340,6340,6340,0
20241115,153600,1168922170,6340,6340,6340,6340,0
20241115,153500,1168922170,6340,6340,6340,6340,0
20241115,153400,1168922170,6340,6340,6340,6340,0
20241115,153300,1168922170,6340,6340,6340,6340,0
20241115,153200,1168922170,6340,6340,6340,6340,0
20241115,153100,1168922170,6340,6340,6340,6340,0
20241115,153000,1168922170,6340,6340,6340,6340,4258
20241115,152900,1141926450,6350,6350,6350,6350,0
20241115,152800,1141926450,6350,6350,6350,6350,0
20241115,152700,1141926450,6350,6350,6350,6350,0
20241115,152600,1141926450,6350,6350,6350,6350,0
20241115,152500,1141926450,6350,6350,6350,6350,0
20241115,152400,1141926450,6350,6350,6350,6350,0
20241115,152300,1141926450,6350,6350,6350,6350,0
20241115,152200,1141926450,6350,6350,6350,6350,0
20241115,152100,1141926450,6350,6350,6350,6350,0
20241115,152000,1141926450,6350,6350,6350,6350,0
20241115,151900,1141926450,6350,6350,6350,6350,332
20241115,151800,1139818250,6330,6340,6350,6330,917
20241115,151700,1134000760,6340,6350,6350,6340,167
20241115,151600,1132941480,6350,6350,6350,6350,293
20241115,151500,1131080930,6350,6350,6350,6350,333
20241115,151400,1128966380,6350,6350,6360,6350,207
20241115,151300,1127651830,6330,6330,6330,6330,4
20241115,151200,1127626510,6330,6330,6340,6330,206
20241115,151100,1126322510,6330,6330,6330,6330,62
20241115,151000,1125930050,6350,6350,6350,6350,0
20241115,150900,1125930050,6350,6310,6350,6310,42
20241115,150800,1125664990,6320,6320,6320,6310,94
20241115,150700,1125071810,6300,6340,6340,6300,2381
20241115,150600,1110045300,6340,6340,6350,6340,33
20241115,150500,1109836030,6340,6320,6350,6320,791
20241115,150400,1104823240,6320,6320,6320,6320,2
20241115,150300,1104810600,6320,6320,6320,6310,315
20241115,150200,1102822880,6310,6310,6320,6310,296
20241115,150100,1100955020,6310,6320,6320,6310,172
20241115,150000,1099868480,6310,6320,6320,6310,706
20241115,145900,1095407810,6330,6320,6330,6320,132
20241115,145800,1094572750,6330,6320,6330,6320,116
20241115,145700,1093839300,6320,6350,6350,6320,1693
20241115,145600,1083134820,6330,6380,6380,6330,1532
20241115,145500,1073430440,6380,6380,6380,6380,0
20241115,145400,1073430440,6380,6380,6380,6380,1
20241115,145300,1073424060,6380,6380,6380,6380,21
20241115,145200,1073290080,6370,6380,6390,6370,64
20241115,145100,1072881660,6390,6380,6390,6380,310
20241115,145000,1070902160,6380,6350,6380,6350,215
20241115,144900,1069533690,6350,6350,6350,6350,138
20241115,144800,1068657390,6350,6350,6350,6350,4
20241115,144700,1068631990,6370,6370,6370,6370,54
20241115,144600,1068288010,6370,6340,6370,6330,376
20241115,144500,1065907300,6350,6360,6370,6350,818
20241115,144400,1060712970,6360,6360,6360,6360,116
20241115,144300,1059975210,6370,6370,6370,6370,30
20241115,144200,1059784110,6370,6370,6370,6370,20
20241115,144100,1059656710,6370,6370,6370,6370,0
20241115,144000,1059656710,6370,6390,6390,6370,1062
20241115,143900,1052880620,6400,6400,6400,6400,21
20241115,143800,1052746220,6380,6390,6400,6380,2073
20241115,143700,1039504130,6380,6390,6410,6380,2710
20241115,143600,1022175570,6380,6370,6380,6370,1489
20241115,143500,1012683800,6370,6370,6370,6370,20
20241115,143400,1012556400,6370,6370,6370,6370,30
20241115,143300,1012365300,6370,6360,6370,6360,882
20241115,143200,1006750190,6360,6360,6360,6360,1
20241115,143100,1006743830,6330,6330,6350,6330,293
20241115,143000,1004884860,6330,6340,6340,6330,646
20241115,142900,1000795220,6350,6350,6350,6350,211
20241115,142800,999455370,6340,6320,6340,6320,610
20241115,142700,995588130,6300,6300,6300,6300,61
20241115,142600,995203830,6300,6300,6300,6300,0
20241115,142500,995203830,6300,6300,6300,6300,1
20241115,142400,995197530,6310,6340,6340,6310,3763
20241115,142300,971409210,6340,6350,6370,6340,140
20241115,142200,970520490,6340,6340,6340,6340,3
20241115,142100,970501470,6360,6360,6360,6360,557
20241115,142000,966958950,6370,6360,6370,6360,676
20241115,141900,962656760,6360,6330,6360,6330,1547
20241115,141800,952831790,6340,6340,6340,6340,101
20241115,141700,952191450,6330,6330,6340,6330,185
20241115,141600,951019700,6330,6340,6340,6330,297
20241115,141500,949136750,6340,6330,6340,6330,226
20241115,141400,947703920,6330,6330,6330,6330,194
20241115,141300,946475900,6340,6330,6340,6330,156
20241115,141200,945487970,6330,6330,6340,6330,484
20241115,141100,942423750,6330,6310,6330,6310,280
20241115,141000,940654800,6310,6310,6310,6310,1
20241115,140900,940648490,6310,6310,6310,6310,10
20241115,140800,940585390,6310,6310,6310,6310,63
20241115,140700,940187860,6300,6320,6320,6300,342
20241115,140600,938029360,6320,6320,6320,6310,600
20241115,140500,934238360,6330,6310,6330,6290,547
20241115,140400,930783060,6300,6300,6300,6300,110
20241115,140300,930090060,6280,6280,6280,6280,10
20241115,140200,930027260,6290,6290,6290,6290,1846
20241115,140100,918415920,6290,6280,6300,6280,693
20241115,140000,914056540,6280,6270,6280,6270,150
20241115,135900,913115540,6270,6280,6280,6270,43
20241115,135800,912845830,6280,6280,6280,6280,0
20241115,135700,912845830,6280,6280,6280,6280,14
20241115,135600,912757910,6280,6280,6280,6280,11
20241115,135500,912688830,6280,6290,6290,6280,246
20241115,135400,911142520,6280,6280,6280,6280,293
20241115,135300,909302480,6280,6270,6280,6270,112
20241115,135200,908600170,6270,6270,6270,6270,244
20241115,135100,907070290,6260,6260,6260,6260,0
20241115,135000,907070290,6260,6260,6260,6260,257
20241115,134900,905461470,6260,6260,6260,6260,0
20241115,134800,905461470,6260,6260,6260,6260,0
20241115,134700,905461470,6260,6260,6260,6260,61
20241115,134600,905079610,6260,6260,6260,6260,10
20241115,134500,905017010,6260,6260,6260,6260,180
20241115,134400,903890210,6260,6260,6260,6260,1
20241115,134300,903883950,6260,6250,6260,6250,30
20241115,134200,903696440,6250,6250,6250,6250,0
20241115,134100,903696440,6250,6250,6250,6250,0
20241115,134000,903696440,6250,6250,6250,6250,5
20241115,133900,903665190,6250,6250,6250,6250,37
20241115,133800,903433940,6270,6250,6270,6250,4
20241115,133700,903408920,6250,6250,6250,6250,86
20241115,133600,902871420,6260,6260,6260,6260,252
20241115,133500,901293900,6260,6260,6260,6260,0
20241115,133400,901293900,6260,6260,6260,6260,1
20241115,133300,901287640,6250,6230,6250,6230,587
20241115,133200,897618910,6220,6220,6220,6220,0
20241115,133100,897618910,6220,6220,6220,6220,14
20241115,133000,897531830,6250,6250,6250,6250,0
20241115,132900,897531830,6250,6250,6250,6250,0
20241115,132800,897531830,6250,6230,6250,6200,578
20241115,132700,893929010,6200,6200,6200,6200,0
20241115,132600,893929010,6200,6200,6200,6200,582
20241115,132500,890320610,6200,6200,6200,6200,0
20241115,132400,890320610,6200,6210,6210,6200,19
20241115,132300,890202630,6190,6210,6210,6190,559
20241115,132200,886741440,6200,6200,6200,6200,14
20241115,132100,886654640,6200,6240,6240,6200,2194
20241115,132000,873024370,6250,6250,6250,6250,0
20241115,131900,873024370,6250,6250,6250,6250,115
20241115,131800,872305620,6250,6250,6250,6250,143
20241115,131700,871411870,6250,6270,6270,6250,167
20241115,131600,870366660,6280,6280,6280,6280,3
20241115,131500,870347820,6280,6270,6280,6270,393
20241115,131400,867882090,6270,6270,6270,6270,235
20241115,131300,866408640,6280,6280,6280,6280,119
20241115,131200,865661320,6280,6290,6290,6280,521
20241115,131100,862384680,6280,6280,6280,6280,105
20241115,131000,861725280,6280,6280,6280,6280,63
20241115,130900,861329640,6270,6270,6270,6270,0
20241115,130800,861329640,6270,6270,6270,6270,0
20241115,130700,861329640,6270,6270,6270,6270,55
20241115,130600,860984790,6270,6270,6270,6270,25
20241115,130500,860828040,6280,6280,6280,6280,0
20241115,130400,860828040,6280,6280,6280,6280,0
20241115,130300,860828040,6280,6280,6280,6270,96
20241115,130200,860225700,6280,6280,6280,6280,71
20241115,130100,859779820,6270,6280,6280,6270,33
20241115,130000,859572800,6280,6270,6290,6270,1078
20241115,125900,852803890,6240,6240,6240,6240,19
20241115,125800,852685330,6270,6270,6270,6270,0
20241115,125700,852685330,6270,6270,6270,6270,516
20241115,125600,849450010,6270,6270,6270,6270,44
20241115,125500,849174130,6270,6270,6270,6270,64
20241115,125400,848772850,6270,6270,6270,6270,200
20241115,125300,847518850,6240,6240,6240,6240,220
20241115,125200,846146050,6250,6260,6260,6250,587
20241115,125100,842476830,6250,6250,6250,6250,0
20241115,125000,842476830,6250,6260,6260,6250,145
20241115,124900,841569560,6260,6260,6260,6260,7
20241115,124800,841525740,6250,6250,6250,6250,300
20241115,124700,839650740,6270,6260,6270,6260,188
20241115,124600,838473850,6260,6260,6260,6260,43
20241115,124500,838204670,6260,6280,6280,6260,3
20241115,124400,838185870,6280,6260,6280,6260,123
20241115,124300,837415870,6270,6270,6270,6270,47
20241115,124200,837121180,6270,6270,6270,6260,336
20241115,124100,835014900,6270,6280,6280,6270,241
20241115,124000,833502920,6280,6280,6280,6280,75
20241115,123900,833031920,6290,6280,6290,6280,621
20241115,123800,829130030,6280,6300,6300,6280,740
20241115,123700,824475040,6300,6290,6300,6290,1041
20241115,123600,817918370,6280,6260,6280,6260,452
20241115,123500,815082620,6260,6260,6270,6260,1214
20241115,123400,807482970,6260,6270,6270,6260,18
20241115,123300,807370190,6270,6250,6270,6250,1146
20241115,123200,800195310,6260,6230,6260,6230,736
20241115,123100,795595180,6230,6230,6230,6230,160
20241115,123000,794598380,6230,6230,6230,6220,278
20241115,122900,792866940,6230,6230,6230,6230,113
20241115,122800,792162950,6230,6240,6240,6230,958
20241115,122700,786186370,6240,6230,6240,6230,298
20241115,122600,784328830,6230,6230,6230,6230,206
20241115,122500,783045450,6230,6230,6230,6230,159
20241115,122400,782054880,6230,6210,6230,6210,822
20241115,122300,776940760,6220,6200,6220,6200,678
20241115,122200,772730350,6200,6190,6200,6190,71
20241115,122100,772290430,6190,6200,6200,6190,223
20241115,122000,770909060,6200,6190,6200,6180,98
20241115,121900,770302370,6190,6190,6190,6190,0
20241115,121800,770302370,6190,6190,6190,6190,3
20241115,121700,770283800,6190,6190,6190,6190,13
20241115,121600,770203330,6190,6190,6190,6190,127
20241115,121500,769417200,6190,6180,6190,6170,50
20241115,121400,769108210,6180,6170,6180,6150,347
20241115,121300,766968800,6170,6160,6170,6160,116
20241115,121200,766254230,6160,6150,6160,6150,74
20241115,121100,765798590,6150,6150,6160,6150,319
20241115,121000,763836340,6150,6150,6150,6150,0
20241115,120900,763836340,6150,6150,6150,6150,1
20241115,120800,763830190,6150,6150,6150,6150,0
20241115,120700,763830190,6150,6150,6150,6150,1
20241115,120600,763824040,6150,6150,6150,6150,0
20241115,120500,763824040,6150,6150,6150,6150,0
20241115,120400,763824040,6150,6130,6150,6130,118
20241115,120300,763100480,6130,6130,6130,6130,33
20241115,120200,762898190,6130,6130,6130,6130,2
20241115,120100,762885930,6130,6130,6130,6130,5
20241115,120000,762855280,6130,6130,6130,6130,1
20241115,115900,762849150,6130,6120,6130,6120,247
20241115,115800,761335540,6130,6140,6140,6120,963
20241115,115700,755434340,6140,6150,6150,6100,2662
20241115,115600,739138310,6150,6150,6150,6150,304
20241115,115500,737268710,6150,6150,6150,6150,413
20241115,115400,734728760,6150,6150,6150,6150,152
20241115,115300,733793960,6160,6160,6160,6160,0
20241115,115200,733793960,6160,6150,6160,6150,8
20241115,115100,733744750,6150,6150,6150,6150,0
20241115,115000,733744750,6150,6150,6150,6150,0
20241115,114900,733744750,6150,6150,6150,6150,20
20241115,114800,733621750,6150,6150,6150,6150,300
20241115,114700,731776750,6170,6170,6170,6170,0
20241115,114600,731776750,6170,6170,6170,6170,0
20241115,114500,731776750,6170,6170,6170,6170,1
20241115,114400,731770580,6170,6170,6170,6170,6
20241115,114300,731733560,6170,6160,6170,6150,105
20241115,114200,731087190,6160,6160,6160,6160,122
20241115,114100,730335670,6150,6150,6150,6150,0
20241115,114000,730335670,6150,6150,6150,6150,1
20241115,113900,730329520,6160,6140,6160,6140,1293
20241115,113800,722365840,6160,6150,6160,6150,140
20241115,113700,721503930,6150,6140,6150,6140,12
20241115,113600,721430230,6140,6150,6150,6140,22
20241115,113500,721294950,6150,6150,6160,6150,403
20241115,113400,718816060,6150,6140,6150,6140,704
20241115,113300,714486470,6140,6140,6140,6140,0
20241115,113200,714486470,6140,6140,6140,6140,1
20241115,113100,714480330,6150,6140,6150,6140,440
20241115,113000,711778340,6150,6140,6150,6140,177
20241115,112900,710691300,6140,6140,6140,6140,11
20241115,112800,710623760,6140,6140,6140,6140,85
20241115,112700,710101860,6140,6140,6140,6140,13
20241115,112600,710022040,6140,6140,6140,6140,1
20241115,112500,710015900,6110,6120,6120,6110,290
20241115,112400,708241880,6130,6130,6130,6130,0
20241115,112300,708241880,6130,6130,6130,6130,506
20241115,112200,705140100,6130,6130,6130,6130,1
20241115,112100,705133970,6130,6140,6140,6130,16
20241115,112000,705035780,6130,6130,6130,6130,33
20241115,111900,704833490,6130,6130,6130,6130,0
20241115,111800,704833490,6130,6140,6140,6130,34
20241115,111700,704625030,6140,6130,6140,6130,64
20241115,111600,704232290,6130,6130,6130,6130,47
20241115,111500,703944180,6120,6120,6120,6120,0
20241115,111400,703944180,6120,6130,6130,6120,1010
20241115,111300,697762880,6130,6130,6130,6130,318
20241115,111200,695813540,6130,6130,6130,6130,279
20241115,111100,694103270,6150,6150,6150,6150,61
20241115,111000,693728120,6150,6140,6150,6130,1664
20241115,110900,683525500,6140,6140,6140,6140,70
20241115,110800,683095700,6150,6160,6160,6150,1012
20241115,110700,676862780,6150,6160,6160,6150,141
20241115,110600,675994420,6160,6130,6160,6130,167
20241115,110500,674970590,6140,6140,6140,6140,76
20241115,110400,674503950,6140,6150,6150,6140,253
20241115,110300,672949130,6150,6160,6160,6150,1407
20241115,110200,664283320,6160,6160,6160,6150,841
20241115,110100,659102850,6160,6160,6160,6160,59
20241115,110000,658739410,6170,6160,6170,6160,705
20241115,105900,654394290,6170,6170,6170,6170,0
20241115,105800,654394290,6170,6160,6170,6160,40
20241115,105700,654147870,6150,6150,6150,6150,204
20241115,105600,652893270,6150,6130,6150,6130,2350
20241115,105500,638487750,6160,6160,6160,6160,0
20241115,105400,638487750,6160,6160,6160,6160,201
20241115,105300,637249590,6160,6140,6160,6140,520
20241115,105200,634051920,6150,6140,6150,6140,367
20241115,105100,631798190,6130,6130,6130,6130,1
20241115,105000,631792060,6120,6110,6120,6100,1088
20241115,104900,625149920,6140,6120,6140,6100,404
20241115,104800,622682030,6120,6120,6120,6120,72
20241115,104700,622241390,6120,6120,6120,6120,12
20241115,104600,622167950,6120,6120,6120,6120,1
20241115,104500,622161830,6120,6120,6120,6120,0
20241115,104400,622161830,6120,6120,6120,6120,103
20241115,104300,621531470,6100,6100,6100,6100,320
20241115,104200,619579470,6110,6120,6120,6100,2122
20241115,104100,606619800,6110,6110,6110,6110,1
20241115,104000,606613690,6090,6130,6130,6090,4244
20241115,103900,580725520,6140,6140,6140,6140,48
20241115,103800,580430800,6140,6140,6140,6140,3
20241115,103700,580412380,6140,6140,6140,6140,0
20241115,103600,580412380,6140,6140,6140,6140,437
20241115,103500,577729200,6140,6140,6140,6140,300
20241115,103400,575887200,6140,6150,6150,6140,39
20241115,103300,575647360,6150,6120,6150,6120,1385
20241115,103200,567161230,6120,6120,6120,6120,36
20241115,103100,566940910,6120,6110,6120,6110,321
20241115,103000,564979590,6110,6110,6110,6110,560
20241115,102900,561557990,6110,6110,6110,6110,0
20241115,102800,561557990,6110,6110,6110,6110,78
20241115,102700,561081410,6100,6100,6100,6100,0
20241115,102600,561081410,6100,6140,6140,6100,419
20241115,102500,558519670,6140,6150,6150,6140,215
20241115,102400,557197430,6150,6150,6150,6150,20
20241115,102300,557074430,6150,6140,6150,6140,293
20241115,102200,555275190,6100,6100,6100,6100,50
20241115,102100,554970190,6100,6100,6100,6100,31
20241115,102000,554781090,6100,6100,6100,6090,1268
20241115,101900,547046520,6100,6130,6130,6100,4405
20241115,101800,520149720,6140,6140,6140,6140,7
20241115,101700,520106740,6140,6140,6140,6140,0
20241115,101600,520106740,6140,6140,6140,6140,10
20241115,101500,520045340,6120,6120,6120,6120,628
20241115,101400,516201980,6120,6120,6120,6120,1
20241115,101300,516195860,6110,6120,6120,6110,600
20241115,101200,512527860,6120,6120,6120,6120,4
20241115,101100,512503380,6120,6120,6120,6110,112
20241115,101000,511818950,6120,6110,6120,6110,842
20241115,100900,506671910,6110,6120,6120,6110,1219
20241115,100800,499222190,6130,6130,6130,6110,4216
20241115,100700,473420190,6130,6130,6130,6130,324
20241115,100600,471434070,6130,6150,6170,6130,4195
20241115,100500,445695490,6150,6160,6160,6150,624
20241115,100400,441856940,6160,6160,6160,6160,1
20241115,100300,441850780,6150,6140,6150,6140,397
20241115,100200,439409430,6140,6160,6160,6140,495
20241115,100100,436364940,6160,6160,6160,6160,94
20241115,100000,435785900,6140,6160,6160,6140,948
20241115,095900,429954020,6160,6150,6160,6150,409
20241115,095800,427434810,6150,6170,6170,6150,282
20241115,095700,425696810,6170,6170,6170,6170,62
20241115,095600,425314270,6180,6180,6180,6180,3
20241115,095500,425295730,6180,6200,6210,6180,342
20241115,095400,423178510,6200,6200,6200,6200,1000
20241115,095300,416978510,6200,6150,6200,6150,1566
20241115,095200,407278040,6150,6160,6180,6150,1005
20241115,095100,401096590,6160,6160,6160,6160,1115
20241115,095000,394228190,6160,6160,6160,6160,166
20241115,094900,393205630,6160,6160,6160,6160,350
20241115,094800,391049630,6160,6160,6160,6160,473
20241115,094700,388135950,6160,6160,6160,6160,16
20241115,094600,388037390,6160,6160,6160,6160,5
20241115,094500,388006590,6200,6160,6200,6160,760
20241115,094400,383308320,6180,6180,6180,6180,1
20241115,094300,383302140,6180,6180,6180,6180,26
20241115,094200,383141460,6160,6160,6160,6160,1
20241115,094100,383135300,6160,6170,6180,6160,359
20241115,094000,380921650,6160,6160,6160,6160,0
20241115,093900,380921650,6160,6160,6160,6160,740
20241115,093800,376363250,6160,6190,6190,6160,667
20241115,093700,372245340,6200,6190,6200,6190,248
20241115,093600,370708090,6190,6190,6190,6190,5
20241115,093500,370677140,6190,6170,6190,6160,87
20241115,093400,370140390,6150,6150,6150,6150,0
20241115,093300,370140390,6150,6200,6200,6150,1347
20241115,093200,361826950,6180,6220,6230,6180,160
20241115,093100,360837130,6190,6190,6190,6190,269
20241115,093000,359172020,6190,6220,6220,6190,133
20241115,092900,358347820,6220,6240,6240,6220,80
20241115,092800,357848820,6250,6250,6250,6190,792
20241115,092700,352928350,6250,6250,6250,6250,113
20241115,092600,352222100,6250,6240,6250,6220,364
20241115,092500,349949720,6240,6180,6240,6180,2385
20241115,092400,335107520,6200,6180,6200,6180,272
20241115,092300,333423160,6180,6200,6230,6180,1442
20241115,092200,324487860,6200,6190,6200,6190,92
20241115,092100,323917540,6190,6200,6200,6180,1145
20241115,092000,316821480,6190,6190,6190,6180,413
20241115,091900,314265160,6190,6190,6190,6180,520
20241115,091800,311047400,6190,6170,6190,6160,677
20241115,091700,306865170,6130,6130,6130,6130,111
20241115,091600,306184740,6120,6160,6160,6120,3225
20241115,091500,286439600,6130,6160,6160,6130,1606
20241115,091400,276584870,6130,6130,6130,6130,32
20241115,091300,276388710,6140,6160,6160,6140,39
20241115,091200,276148860,6150,6140,6170,6140,101
20241115,091100,275527740,6140,6130,6140,6130,984
20241115,091000,269488040,6130,6130,6140,6120,1639
20241115,090900,259452310,6140,6130,6140,6120,959
20241115,090800,253574580,6120,6160,6160,6120,4782
20241115,090700,224202010,6170,6150,6190,6150,1164
20241115,090600,217017580,6160,6150,6190,6140,332
20241115,090500,214974120,6140,6170,6170,6140,3107
20241115,090400,195853930,6170,6240,6240,6170,1932
20241115,090300,183884760,6240,6250,6250,6220,3270
20241115,090200,163511730,6250,6220,6260,6220,1103
20241115,090100,156619420,6220,6270,6270,6180,7385
20241115,090000,110596880,6280,6300,6450,6270,16702