461030/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,214100,1212181880,11730,11730,11730,11730,1805
20241115,214000,1212181880,11730,11730,11730,11730,0
20241115,213900,1212181880,11730,11730,11730,11730,0
20241115,213800,1212181880,11730,11730,11730,11730,0
20241115,213700,1212181880,11730,11730,11730,11730,0
20241115,213600,1212181880,11730,11730,11730,11730,0
20241115,213500,1212181880,11730,11730,11730,11730,0
20241115,213400,1212181880,11730,11730,11730,11730,0
20241115,213300,1212181880,11730,11730,11730,11730,0
20241115,213200,1212181880,11730,11730,11730,11730,0
20241115,213100,1212181880,11730,11730,11730,11730,0
20241115,213000,1212181880,11730,11730,11730,11730,0
20241115,212900,1212181880,11730,11730,11730,11730,0
20241115,212800,1212181880,11730,11730,11730,11730,0
20241115,212700,1212181880,11730,11730,11730,11730,0
20241115,212600,1212181880,11730,11730,11730,11730,0
20241115,212500,1212181880,11730,11730,11730,11730,0
20241115,212400,1212181880,11730,11730,11730,11730,0
20241115,212300,1212181880,11730,11730,11730,11730,0
20241115,212200,1212181880,11730,11730,11730,11730,0
20241115,212100,1212181880,11730,11730,11730,11730,0
20241115,212000,1212181880,11730,11730,11730,11730,0
20241115,211900,1212181880,11730,11730,11730,11730,0
20241115,211800,1212181880,11730,11730,11730,11730,0
20241115,211700,1212181880,11730,11730,11730,11730,0
20241115,211600,1212181880,11730,11730,11730,11730,0
20241115,211500,1212181880,11730,11730,11730,11730,0
20241115,211400,1212181880,11730,11730,11730,11730,0
20241115,211300,1212181880,11730,11730,11730,11730,0
20241115,211200,1212181880,11730,11730,11730,11730,0
20241115,211100,1212181880,11730,11730,11730,11730,1805
20241115,211000,1212181880,11730,11730,11730,11730,0
20241115,210900,1212181880,11730,11730,11730,11730,0
20241115,210800,1212181880,11730,11730,11730,11730,0
20241115,210700,1212181880,11730,11730,11730,11730,0
20241115,210600,1212181880,11730,11730,11730,11730,0
20241115,210500,1212181880,11730,11730,11730,11730,0
20241115,210400,1212181880,11730,11730,11730,11730,0
20241115,210300,1212181880,11730,11730,11730,11730,0
20241115,210200,1212181880,11730,11730,11730,11730,0
20241115,210100,1212181880,11730,11730,11730,11730,0
20241115,210000,1212181880,11730,11730,11730,11730,0
20241115,205900,1212181880,11730,11730,11730,11730,0
20241115,205800,1212181880,11730,11730,11730,11730,0
20241115,205700,1212181880,11730,11730,11730,11730,0
20241115,205600,1212181880,11730,11730,11730,11730,0
20241115,205500,1212181880,11730,11730,11730,11730,0
20241115,205400,1212181880,11730,11730,11730,11730,0
20241115,205300,1212181880,11730,11730,11730,11730,0
20241115,205200,1212181880,11730,11730,11730,11730,0
20241115,205100,1212181880,11730,11730,11730,11730,0
20241115,205000,1212181880,11730,11730,11730,11730,0
20241115,204900,1212181880,11730,11730,11730,11730,0
20241115,204800,1212181880,11730,11730,11730,11730,0
20241115,204700,1212181880,11730,11730,11730,11730,0
20241115,204600,1212181880,11730,11730,11730,11730,0
20241115,204500,1212181880,11730,11730,11730,11730,0
20241115,204400,1212181880,11730,11730,11730,11730,0
20241115,204300,1212181880,11730,11730,11730,11730,0
20241115,204200,1212181880,11730,11730,11730,11730,0
20241115,204100,1212181880,11730,11730,11730,11730,1805
20241115,204000,1212181880,11730,11730,11730,11730,0
20241115,203900,1212181880,11730,11730,11730,11730,0
20241115,203800,1212181880,11730,11730,11730,11730,0
20241115,203700,1212181880,11730,11730,11730,11730,0
20241115,203600,1212181880,11730,11730,11730,11730,0
20241115,203500,1212181880,11730,11730,11730,11730,0
20241115,203400,1212181880,11730,11730,11730,11730,0
20241115,203300,1212181880,11730,11730,11730,11730,0
20241115,203200,1212181880,11730,11730,11730,11730,0
20241115,203100,1212181880,11730,11730,11730,11730,0
20241115,203000,1212181880,11730,11730,11730,11730,0
20241115,202900,1212181880,11730,11730,11730,11730,0
20241115,202800,1212181880,11730,11730,11730,11730,0
20241115,202700,1212181880,11730,11730,11730,11730,0
20241115,202600,1212181880,11730,11730,11730,11730,0
20241115,202500,1212181880,11730,11730,11730,11730,0
20241115,202400,1212181880,11730,11730,11730,11730,0
20241115,202300,1212181880,11730,11730,11730,11730,0
20241115,202200,1212181880,11730,11730,11730,11730,0
20241115,202100,1212181880,11730,11730,11730,11730,0
20241115,202000,1212181880,11730,11730,11730,11730,0
20241115,201900,1212181880,11730,11730,11730,11730,0
20241115,201800,1212181880,11730,11730,11730,11730,0
20241115,201700,1212181880,11730,11730,11730,11730,0
20241115,201600,1212181880,11730,11730,11730,11730,0
20241115,201500,1212181880,11730,11730,11730,11730,0
20241115,201400,1212181880,11730,11730,11730,11730,0
20241115,201300,1212181880,11730,11730,11730,11730,0
20241115,201200,1212181880,11730,11730,11730,11730,0
20241115,201100,1212181880,11730,11730,11730,11730,1805
20241115,201000,1212181880,11730,11730,11730,11730,0
20241115,200900,1212181880,11730,11730,11730,11730,0
20241115,200800,1212181880,11730,11730,11730,11730,0
20241115,200700,1212181880,11730,11730,11730,11730,0
20241115,200600,1212181880,11730,11730,11730,11730,0
20241115,200500,1212181880,11730,11730,11730,11730,0
20241115,200400,1212181880,11730,11730,11730,11730,0
20241115,200300,1212181880,11730,11730,11730,11730,0
20241115,200200,1212181880,11730,11730,11730,11730,0
20241115,200100,1212181880,11730,11730,11730,11730,0
20241115,200000,1212181880,11730,11730,11730,11730,0
20241115,195900,1212181880,11730,11730,11730,11730,0
20241115,195800,1212181880,11730,11730,11730,11730,0
20241115,195700,1212181880,11730,11730,11730,11730,0
20241115,195600,1212181880,11730,11730,11730,11730,0
20241115,195500,1212181880,11730,11730,11730,11730,0
20241115,195400,1212181880,11730,11730,11730,11730,0
20241115,195300,1212181880,11730,11730,11730,11730,0
20241115,195200,1212181880,11730,11730,11730,11730,0
20241115,195100,1212181880,11730,11730,11730,11730,0
20241115,195000,1212181880,11730,11730,11730,11730,0
20241115,194900,1212181880,11730,11730,11730,11730,0
20241115,194800,1212181880,11730,11730,11730,11730,0
20241115,194700,1212181880,11730,11730,11730,11730,0
20241115,194600,1212181880,11730,11730,11730,11730,0
20241115,194500,1212181880,11730,11730,11730,11730,0
20241115,194400,1212181880,11730,11730,11730,11730,0
20241115,194300,1212181880,11730,11730,11730,11730,0
20241115,194200,1212181880,11730,11730,11730,11730,0
20241115,194100,1212181880,11730,11730,11730,11730,1805
20241115,194000,1212181880,11730,11730,11730,11730,0
20241115,193900,1212181880,11730,11730,11730,11730,0
20241115,193800,1212181880,11730,11730,11730,11730,0
20241115,193700,1212181880,11730,11730,11730,11730,0
20241115,193600,1212181880,11730,11730,11730,11730,0
20241115,193500,1212181880,11730,11730,11730,11730,0
20241115,193400,1212181880,11730,11730,11730,11730,0
20241115,193300,1212181880,11730,11730,11730,11730,0
20241115,193200,1212181880,11730,11730,11730,11730,0
20241115,193100,1212181880,11730,11730,11730,11730,0
20241115,193000,1212181880,11730,11730,11730,11730,0
20241115,192900,1212181880,11730,11730,11730,11730,0
20241115,192800,1212181880,11730,11730,11730,11730,0
20241115,192700,1212181880,11730,11730,11730,11730,0
20241115,192600,1212181880,11730,11730,11730,11730,0
20241115,192500,1212181880,11730,11730,11730,11730,0
20241115,192400,1212181880,11730,11730,11730,11730,0
20241115,192300,1212181880,11730,11730,11730,11730,0
20241115,192200,1212181880,11730,11730,11730,11730,0
20241115,192100,1212181880,11730,11730,11730,11730,0
20241115,192000,1212181880,11730,11730,11730,11730,0
20241115,191900,1212181880,11730,11730,11730,11730,0
20241115,191800,1212181880,11730,11730,11730,11730,0
20241115,191700,1212181880,11730,11730,11730,11730,0
20241115,191600,1212181880,11730,11730,11730,11730,0
20241115,191500,1212181880,11730,11730,11730,11730,0
20241115,191400,1212181880,11730,11730,11730,11730,0
20241115,191300,1212181880,11730,11730,11730,11730,0
20241115,191200,1212181880,11730,11730,11730,11730,0
20241115,191100,1212181880,11730,11730,11730,11730,1805
20241115,191000,1212181880,11730,11730,11730,11730,0
20241115,190900,1212181880,11730,11730,11730,11730,0
20241115,190800,1212181880,11730,11730,11730,11730,0
20241115,190700,1212181880,11730,11730,11730,11730,0
20241115,190600,1212181880,11730,11730,11730,11730,0
20241115,190500,1212181880,11730,11730,11730,11730,0
20241115,190400,1212181880,11730,11730,11730,11730,0
20241115,190300,1212181880,11730,11730,11730,11730,0
20241115,190200,1212181880,11730,11730,11730,11730,0
20241115,190100,1212181880,11730,11730,11730,11730,0
20241115,190000,1212181880,11730,11730,11730,11730,0
20241115,185900,1212181880,11730,11730,11730,11730,0
20241115,185800,1212181880,11730,11730,11730,11730,0
20241115,185700,1212181880,11730,11730,11730,11730,0
20241115,185600,1212181880,11730,11730,11730,11730,0
20241115,185500,1212181880,11730,11730,11730,11730,0
20241115,185400,1212181880,11730,11730,11730,11730,0
20241115,185300,1212181880,11730,11730,11730,11730,0
20241115,185200,1212181880,11730,11730,11730,11730,0
20241115,185100,1212181880,11730,11730,11730,11730,0
20241115,185000,1212181880,11730,11730,11730,11730,0
20241115,184900,1212181880,11730,11730,11730,11730,0
20241115,184800,1212181880,11730,11730,11730,11730,0
20241115,184700,1212181880,11730,11730,11730,11730,0
20241115,184600,1212181880,11730,11730,11730,11730,0
20241115,184500,1212181880,11730,11730,11730,11730,0
20241115,184400,1212181880,11730,11730,11730,11730,0
20241115,184300,1212181880,11730,11730,11730,11730,0
20241115,184200,1212181880,11730,11730,11730,11730,0
20241115,184100,1212181880,11730,11730,11730,11730,1805
20241115,184000,1212181880,11730,11730,11730,11730,0
20241115,183900,1212181880,11730,11730,11730,11730,0
20241115,183800,1212181880,11730,11730,11730,11730,0
20241115,183700,1212181880,11730,11730,11730,11730,0
20241115,183600,1212181880,11730,11730,11730,11730,0
20241115,183500,1212181880,11730,11730,11730,11730,0
20241115,183400,1212181880,11730,11730,11730,11730,0
20241115,183300,1212181880,11730,11730,11730,11730,0
20241115,183200,1212181880,11730,11730,11730,11730,0
20241115,183100,1212181880,11730,11730,11730,11730,0
20241115,183000,1212181880,11730,11730,11730,11730,0
20241115,182900,1212181880,11730,11730,11730,11730,0
20241115,182800,1212181880,11730,11730,11730,11730,0
20241115,182700,1212181880,11730,11730,11730,11730,0
20241115,182600,1212181880,11730,11730,11730,11730,0
20241115,182500,1212181880,11730,11730,11730,11730,0
20241115,182400,1212181880,11730,11730,11730,11730,0
20241115,182300,1212181880,11730,11730,11730,11730,0
20241115,182200,1212181880,11730,11730,11730,11730,0
20241115,182100,1212181880,11730,11730,11730,11730,0
20241115,182000,1212181880,11730,11730,11730,11730,0
20241115,181900,1212181880,11730,11730,11730,11730,0
20241115,181800,1212181880,11730,11730,11730,11730,0
20241115,181700,1212181880,11730,11730,11730,11730,0
20241115,181600,1212181880,11730,11730,11730,11730,0
20241115,181500,1212181880,11730,11730,11730,11730,0
20241115,181400,1212181880,11730,11730,11730,11730,0
20241115,181300,1212181880,11730,11730,11730,11730,0
20241115,181200,1212181880,11730,11730,11730,11730,0
20241115,181100,1212181880,11730,11730,11730,11730,1805
20241115,181000,1212181880,11730,11730,11730,11730,0
20241115,180900,1212181880,11730,11730,11730,11730,0
20241115,180800,1212181880,11730,11730,11730,11730,0
20241115,180700,1212181880,11730,11730,11730,11730,0
20241115,180600,1212181880,11730,11730,11730,11730,0
20241115,180500,1212181880,11730,11730,11730,11730,0
20241115,180400,1212181880,11730,11730,11730,11730,0
20241115,180300,1212181880,11730,11730,11730,11730,0
20241115,180200,1212181880,11730,11730,11730,11730,0
20241115,180100,1212181880,11730,11730,11730,11730,0
20241115,180000,1212181880,11730,11730,11730,11730,0
20241115,175900,1212181880,11730,11730,11730,11730,0
20241115,175800,1212181880,11730,11730,11730,11730,0
20241115,175700,1212181880,11730,11730,11730,11730,0
20241115,175600,1212181880,11730,11730,11730,11730,0
20241115,175500,1212181880,11730,11730,11730,11730,0
20241115,175400,1212181880,11730,11730,11730,11730,0
20241115,175300,1212181880,11730,11730,11730,11730,0
20241115,175200,1212181880,11730,11730,11730,11730,0
20241115,175100,1212181880,11730,11730,11730,11730,0
20241115,175000,1212181880,11730,11730,11730,11730,0
20241115,174900,1212181880,11730,11730,11730,11730,0
20241115,174800,1212181880,11730,11730,11730,11730,0
20241115,174700,1212181880,11730,11730,11730,11730,0
20241115,174600,1212181880,11730,11730,11730,11730,0
20241115,174500,1212181880,11730,11730,11730,11730,0
20241115,174400,1212181880,11730,11730,11730,11730,0
20241115,174300,1212181880,11730,11730,11730,11730,0
20241115,174200,1212181880,11730,11730,11730,11730,0
20241115,174100,1212181880,11730,11730,11730,11730,1805
20241115,174000,1212181880,11730,11730,11730,11730,0
20241115,173900,1212181880,11730,11730,11730,11730,0
20241115,173800,1212181880,11730,11730,11730,11730,0
20241115,173700,1212181880,11730,11730,11730,11730,0
20241115,173600,1212181880,11730,11730,11730,11730,0
20241115,173500,1212181880,11730,11730,11730,11730,0
20241115,173400,1212181880,11730,11730,11730,11730,0
20241115,173300,1212181880,11730,11730,11730,11730,0
20241115,173200,1212181880,11730,11730,11730,11730,0
20241115,173100,1212181880,11730,11730,11730,11730,0
20241115,173000,1212181880,11730,11730,11730,11730,0
20241115,172900,1212181880,11730,11730,11730,11730,0
20241115,172800,1212181880,11730,11730,11730,11730,0
20241115,172700,1212181880,11730,11730,11730,11730,0
20241115,172600,1212181880,11730,11730,11730,11730,0
20241115,172500,1212181880,11730,11730,11730,11730,0
20241115,172400,1212181880,11730,11730,11730,11730,0
20241115,172300,1212181880,11730,11730,11730,11730,0
20241115,172200,1212181880,11730,11730,11730,11730,0
20241115,172100,1212181880,11730,11730,11730,11730,0
20241115,172000,1212181880,11730,11730,11730,11730,0
20241115,171900,1212181880,11730,11730,11730,11730,0
20241115,171800,1212181880,11730,11730,11730,11730,0
20241115,171700,1212181880,11730,11730,11730,11730,0
20241115,171600,1212181880,11730,11730,11730,11730,0
20241115,171500,1212181880,11730,11730,11730,11730,0
20241115,171400,1212181880,11730,11730,11730,11730,0
20241115,171300,1212181880,11730,11730,11730,11730,0
20241115,171200,1212181880,11730,11730,11730,11730,0
20241115,171100,1212181880,11730,11730,11730,11730,1805
20241115,171000,1212181880,11730,11730,11730,11730,0
20241115,170900,1212181880,11730,11730,11730,11730,0
20241115,170800,1212181880,11730,11730,11730,11730,0
20241115,170700,1212181880,11730,11730,11730,11730,0
20241115,170600,1212181880,11730,11730,11730,11730,0
20241115,170500,1212181880,11730,11730,11730,11730,0
20241115,170400,1212181880,11730,11730,11730,11730,0
20241115,170300,1212181880,11730,11730,11730,11730,0
20241115,170200,1212181880,11730,11730,11730,11730,0
20241115,170100,1212181880,11730,11730,11730,11730,0
20241115,170000,1212181880,11730,11730,11730,11730,0
20241115,165900,1212181880,11730,11730,11730,11730,0
20241115,165800,1212181880,11730,11730,11730,11730,0
20241115,165700,1212181880,11730,11730,11730,11730,0
20241115,165600,1212181880,11730,11730,11730,11730,0
20241115,165500,1212181880,11730,11730,11730,11730,0
20241115,165400,1212181880,11730,11730,11730,11730,0
20241115,165300,1212181880,11730,11730,11730,11730,0
20241115,165200,1212181880,11730,11730,11730,11730,0
20241115,165100,1212181880,11730,11730,11730,11730,0
20241115,165000,1212181880,11730,11730,11730,11730,0
20241115,164900,1212181880,11730,11730,11730,11730,0
20241115,164800,1212181880,11730,11730,11730,11730,0
20241115,164700,1212181880,11730,11730,11730,11730,0
20241115,164600,1212181880,11730,11730,11730,11730,0
20241115,164500,1212181880,11730,11730,11730,11730,0
20241115,164400,1212181880,11730,11730,11730,11730,0
20241115,164300,1212181880,11730,11730,11730,11730,0
20241115,164200,1212181880,11730,11730,11730,11730,0
20241115,164100,1212181880,11730,11730,11730,11730,1805
20241115,164000,1212181880,11730,11730,11730,11730,0
20241115,163900,1212181880,11730,11730,11730,11730,0
20241115,163800,1212181880,11730,11730,11730,11730,0
20241115,163700,1212181880,11730,11730,11730,11730,0
20241115,163600,1212181880,11730,11730,11730,11730,0
20241115,163500,1212181880,11730,11730,11730,11730,0
20241115,163400,1212181880,11730,11730,11730,11730,0
20241115,163300,1212181880,11730,11730,11730,11730,0
20241115,163200,1212181880,11730,11730,11730,11730,0
20241115,163100,1212181880,11730,11730,11730,11730,0
20241115,163000,1212181880,11730,11730,11730,11730,0
20241115,162900,1212181880,11730,11730,11730,11730,0
20241115,162800,1212181880,11730,11730,11730,11730,0
20241115,162700,1212181880,11730,11730,11730,11730,0
20241115,162600,1212181880,11730,11730,11730,11730,0
20241115,162500,1212181880,11730,11730,11730,11730,0
20241115,162400,1212181880,11730,11730,11730,11730,0
20241115,162300,1212181880,11730,11730,11730,11730,0
20241115,162200,1212181880,11730,11730,11730,11730,0
20241115,162100,1212181880,11730,11730,11730,11730,0
20241115,162000,1212181880,11730,11730,11730,11730,0
20241115,161900,1212181880,11730,11730,11730,11730,0
20241115,161800,1212181880,11730,11730,11730,11730,0
20241115,161700,1212181880,11730,11730,11730,11730,0
20241115,161600,1212181880,11730,11730,11730,11730,0
20241115,161500,1212181880,11730,11730,11730,11730,0
20241115,161400,1212181880,11730,11730,11730,11730,0
20241115,161300,1212181880,11730,11730,11730,11730,0
20241115,161200,1212181880,11730,11730,11730,11730,0
20241115,161100,1212181880,11730,11730,11730,11730,1805
20241115,161000,1212181880,11730,11730,11730,11730,0
20241115,160900,1212181880,11730,11730,11730,11730,0
20241115,160800,1212181880,11730,11730,11730,11730,0
20241115,160700,1212181880,11730,11730,11730,11730,0
20241115,160600,1212181880,11730,11730,11730,11730,0
20241115,160500,1212181880,11730,11730,11730,11730,0
20241115,160400,1212181880,11730,11730,11730,11730,0
20241115,160300,1212181880,11730,11730,11730,11730,0
20241115,160200,1212181880,11730,11730,11730,11730,0
20241115,160100,1212181880,11730,11730,11730,11730,0
20241115,160000,1212181880,11730,11730,11730,11730,0
20241115,155900,1212181880,11730,11730,11730,11730,0
20241115,155800,1212181880,11730,11730,11730,11730,0
20241115,155700,1212181880,11730,11730,11730,11730,0
20241115,155600,1212181880,11730,11730,11730,11730,0
20241115,155500,1212181880,11730,11730,11730,11730,0
20241115,155400,1212181880,11730,11730,11730,11730,0
20241115,155300,1212181880,11730,11730,11730,11730,0
20241115,155200,1212181880,11730,11730,11730,11730,0
20241115,155100,1212181880,11730,11730,11730,11730,0
20241115,155000,1212181880,11730,11730,11730,11730,0
20241115,154900,1212181880,11730,11730,11730,11730,0
20241115,154800,1212181880,11730,11730,11730,11730,0
20241115,154700,1212181880,11730,11730,11730,11730,0
20241115,154600,1212181880,11730,11730,11730,11730,0
20241115,154500,1212181880,11730,11730,11730,11730,0
20241115,154400,1212181880,11730,11730,11730,11730,0
20241115,154300,1212181880,11730,11730,11730,11730,0
20241115,154200,1212181880,11730,11730,11730,11730,0
20241115,154100,1212181880,11730,11730,11730,11730,1805
20241115,154000,1212181880,11730,11730,11730,11730,0
20241115,153900,1212181880,11730,11730,11730,11730,0
20241115,153800,1212181880,11730,11730,11730,11730,0
20241115,153700,1212181880,11730,11730,11730,11730,0
20241115,153600,1212181880,11730,11730,11730,11730,0
20241115,153500,1212181880,11730,11730,11730,11730,0
20241115,153400,1212181880,11730,11730,11730,11730,0
20241115,153300,1212181880,11730,11730,11730,11730,0
20241115,153200,1212181880,11730,11730,11730,11730,0
20241115,153100,1212181880,11730,11730,11730,11730,0
20241115,153000,1212181880,11730,11730,11730,11730,1805
20241115,152900,1191009230,11730,11730,11730,11730,0
20241115,152800,1191009230,11730,11730,11730,11730,0
20241115,152700,1191009230,11730,11730,11730,11730,0
20241115,152600,1191009230,11730,11730,11730,11730,0
20241115,152500,1191009230,11730,11730,11730,11730,0
20241115,152400,1191009230,11730,11730,11730,11730,0
20241115,152300,1191009230,11730,11730,11730,11730,0
20241115,152200,1191009230,11730,11730,11730,11730,0
20241115,152100,1191009230,11730,11730,11730,11730,0
20241115,152000,1191009230,11730,11730,11730,11730,0
20241115,151900,1191009230,11730,11730,11730,11730,0
20241115,151800,1191009230,11730,11790,11790,11730,795
20241115,151700,1181636780,11720,11720,11720,11710,555
20241115,151600,1175133600,11720,11730,11730,11720,592
20241115,151500,1168194750,11730,11750,11750,11730,464
20241115,151400,1162745860,11790,11790,11790,11790,110
20241115,151300,1161448960,11790,11790,11790,11790,2
20241115,151200,1161425380,11800,11800,11800,11800,200
20241115,151100,1159065380,11800,11770,11800,11770,342
20241115,151000,1155039740,11720,11720,11720,11720,188
20241115,150900,1152836380,11720,11720,11770,11720,613
20241115,150800,1145651610,11720,11720,11720,11720,0
20241115,150700,1145651610,11720,11720,11720,11720,20
20241115,150600,1145417210,11710,11740,11740,11710,22
20241115,150500,1145159170,11760,11760,11760,11760,134
20241115,150400,1143583330,11740,11740,11740,11740,148
20241115,150300,1141845810,11700,11700,11700,11700,45
20241115,150200,1141319310,11700,11710,11710,11700,929
20241115,150100,1130448910,11700,11700,11700,11700,0
20241115,150000,1130448910,11700,11740,11740,11700,725
20241115,145900,1121948700,11750,11760,11760,11750,728
20241115,145800,1113393700,11750,11750,11760,11750,306
20241115,145700,1109797200,11760,11770,11770,11760,609
20241115,145600,1102634360,11780,11790,11790,11780,277
20241115,145500,1099370160,11790,11810,11810,11790,621
20241115,145400,1092044490,11800,11800,11800,11800,0
20241115,145300,1092044490,11800,11800,11800,11800,0
20241115,145200,1092044490,11800,11800,11800,11800,405
20241115,145100,1087265490,11840,11840,11840,11840,37
20241115,145000,1086827410,11850,11850,11850,11850,0
20241115,144900,1086827410,11850,11850,11850,11850,2
20241115,144800,1086803710,11850,11870,11870,11850,220
20241115,144700,1084194520,11870,11860,11870,11860,406
20241115,144600,1079378340,11860,11860,11860,11860,1
20241115,144500,1079366480,11850,11850,11850,11850,825
20241115,144400,1069590230,11800,11800,11800,11800,0
20241115,144300,1069590230,11800,11800,11800,11800,0
20241115,144200,1069590230,11800,11810,11810,11800,858
20241115,144100,1059464830,11800,11800,11800,11800,267
20241115,144000,1056314230,11800,11810,11810,11800,2335
20241115,143900,1028750980,11810,11820,11820,11810,120
20241115,143800,1027333660,11890,11890,11890,11890,1
20241115,143700,1027321770,11890,11890,11890,11890,80
20241115,143600,1026370570,11890,11890,11890,11890,44
20241115,143500,1025847410,11890,11890,11890,11890,0
20241115,143400,1025847410,11890,11890,11890,11890,119
20241115,143300,1024432500,11890,11890,11890,11890,1
20241115,143200,1024420610,11890,11890,11890,11890,9
20241115,143100,1024313600,11890,11890,11890,11890,4
20241115,143000,1024266040,11850,11850,11850,11850,0
20241115,142900,1024266040,11850,11820,11850,11810,119
20241115,142800,1022856570,11840,11840,11840,11840,10
20241115,142700,1022738170,11840,11850,11850,11830,73
20241115,142600,1021873840,11840,11840,11840,11840,2
20241115,142500,1021850160,11840,11840,11840,11840,10
20241115,142400,1021731760,11800,11820,11820,11800,634
20241115,142300,1014249230,11850,11850,11850,11850,10
20241115,142200,1014130730,11820,11820,11820,11820,244
20241115,142100,1011246650,11850,11880,11880,11850,146
20241115,142000,1009515650,11910,11920,11920,11880,488
20241115,141900,1003716510,11920,11920,11920,11920,200
20241115,141800,1001332510,11900,11900,11950,11900,219
20241115,141700,998721410,11890,11930,11950,11890,1424
20241115,141600,981781370,11870,11870,11870,11870,2
20241115,141500,981757630,11930,11930,11930,11930,1
20241115,141400,981745700,11850,11940,11950,11850,162
20241115,141300,979811450,11940,11860,11940,11820,84
20241115,141200,978816740,11870,11850,11870,11850,363
20241115,141100,974510460,11850,11850,11850,11850,45
20241115,141000,973977210,11810,11810,11810,11800,1769
20241115,140900,953086050,11810,11820,11820,11810,494
20241115,140800,947251830,11820,11820,11820,11820,70
20241115,140700,946424430,11840,11840,11850,11840,61
20241115,140600,945702150,11820,11820,11820,11820,208
20241115,140500,943243590,11820,11770,11820,11770,2142
20241115,140400,917981330,11770,11740,11770,11740,316
20241115,140300,914264660,11750,11750,11750,11750,50
20241115,140200,913677160,11760,11760,11760,11760,32
20241115,140100,913300840,11750,11750,11750,11750,210
20241115,140000,910833340,11740,11740,11740,11740,60
20241115,135900,910128940,11730,11730,11730,11730,43
20241115,135800,909624550,11720,11720,11720,11720,0
20241115,135700,909624550,11720,11720,11720,11720,9
20241115,135600,909519070,11720,11720,11720,11720,3
20241115,135500,909483910,11730,11740,11740,11730,11
20241115,135400,909354870,11760,11730,11760,11730,141
20241115,135300,907699790,11720,11720,11720,11720,0
20241115,135200,907699790,11720,11720,11720,11720,0
20241115,135100,907699790,11720,11720,11720,11720,8
20241115,135000,907606030,11720,11720,11720,11720,1
20241115,134900,907594310,11710,11720,11720,11710,3
20241115,134800,907559170,11720,11710,11720,11710,11
20241115,134700,907430350,11710,11710,11710,11710,279
20241115,134600,904163260,11710,11710,11710,11710,0
20241115,134500,904163260,11710,11710,11710,11710,1
20241115,134400,904151550,11700,11680,11700,11680,42
20241115,134300,903660570,11700,11680,11700,11680,22
20241115,134200,903403410,11710,11710,11710,11710,0
20241115,134100,903403410,11710,11710,11710,11710,0
20241115,134000,903403410,11710,11710,11710,11710,481
20241115,133900,897770900,11710,11710,11710,11710,70
20241115,133800,896951200,11700,11700,11700,11700,20
20241115,133700,896717200,11680,11680,11680,11680,0
20241115,133600,896717200,11680,11680,11680,11680,20
20241115,133500,896483600,11680,11680,11680,11680,40
20241115,133400,896016400,11670,11670,11670,11670,20
20241115,133300,895783000,11650,11660,11660,11650,190
20241115,133200,893568050,11760,11700,11760,11700,11
20241115,133100,893439290,11650,11650,11650,11650,15
20241115,133000,893264540,11650,11640,11650,11640,485
20241115,132900,887615640,11610,11590,11630,11590,484
20241115,132800,881988020,11590,11610,11610,11590,726
20241115,132700,873564250,11630,11630,11630,11630,110
20241115,132600,872284950,11620,11650,11650,11620,245
20241115,132500,869435550,11650,11650,11650,11650,0
20241115,132400,869435550,11650,11700,11700,11650,1028
20241115,132300,857453680,11700,11700,11700,11700,0
20241115,132200,857453680,11700,11710,11710,11700,501
20241115,132100,851586980,11700,11700,11700,11700,0
20241115,132000,851586980,11700,11700,11700,11700,40
20241115,131900,851118980,11700,11700,11700,11700,5
20241115,131800,851060480,11690,11690,11690,11690,0
20241115,131700,851060480,11690,11700,11700,11690,55
20241115,131600,850417340,11710,11710,11710,11710,0
20241115,131500,850417340,11710,11710,11710,11710,79
20241115,131400,849492250,11710,11710,11710,11710,0
20241115,131300,849492250,11710,11710,11710,11710,5
20241115,131200,849433700,11750,11750,11750,11750,80
20241115,131100,848493700,11720,11720,11720,11720,1
20241115,131000,848481980,11750,11750,11750,11750,0
20241115,130900,848481980,11750,11750,11760,11750,21
20241115,130800,848235130,11740,11760,11760,11740,11
20241115,130700,848105970,11770,11770,11770,11770,100
20241115,130600,846928970,11770,11750,11770,11750,263
20241115,130500,843836670,11740,11740,11740,11740,0
20241115,130400,843836670,11740,11740,11740,11740,170
20241115,130300,841840870,11740,11740,11740,11740,0
20241115,130200,841840870,11740,11740,11740,11740,64
20241115,130100,841089510,11760,11730,11760,11730,72
20241115,130000,840244210,11730,11690,11730,11690,105
20241115,125900,839012600,11650,11740,11740,11650,3
20241115,125800,838977470,11740,11720,11740,11720,200
20241115,125700,836630570,11600,11700,11700,11600,774
20241115,125600,827626840,11700,11700,11700,11700,0
20241115,125500,827626840,11700,11750,11750,11700,6
20241115,125400,827556590,11750,11750,11750,11750,0
20241115,125300,827556590,11750,11750,11750,11750,10
20241115,125200,827439090,11760,11760,11760,11760,0
20241115,125100,827439090,11760,11680,11760,11670,62
20241115,125000,826712230,11670,11670,11670,11670,3
20241115,124900,826677220,11670,11630,11670,11610,227
20241115,124800,824038220,11610,11730,11730,11610,3050
20241115,124700,788364070,11770,11730,11770,11730,32
20241115,124600,787987640,11760,11750,11760,11750,3
20241115,124500,787952370,11740,11740,11760,11730,31
20241115,124400,787587950,11730,11730,11730,11730,1
20241115,124300,787576220,11730,11770,11770,11730,22
20241115,124200,787317360,11780,11780,11780,11780,0
20241115,124100,787317360,11780,11780,11780,11780,50
20241115,124000,786728360,11820,11820,11820,11820,0
20241115,123900,786728360,11820,11760,11820,11760,131
20241115,123800,785186720,11720,11720,11720,11720,22
20241115,123700,784928880,11720,11720,11720,11720,0
20241115,123600,784928880,11720,11730,11730,11720,281
20241115,123500,781635550,11750,11750,11750,11740,30
20241115,123400,781283150,11750,11740,11750,11720,324
20241115,123300,777477700,11720,11740,11740,11720,56
20241115,123200,776821240,11720,11720,11720,11720,51
20241115,123100,776223520,11730,11720,11730,11720,59
20241115,123000,775531950,11730,11730,11730,11730,0
20241115,122900,775531950,11730,11730,11730,11730,59
20241115,122800,774839880,11730,11730,11730,11730,8
20241115,122700,774746040,11730,11730,11740,11730,211
20241115,122600,772270900,11720,11710,11720,11710,60
20241115,122500,771567900,11710,11710,11710,11710,86
20241115,122400,770560840,11700,11670,11700,11670,309
20241115,122300,766954540,11700,11670,11700,11670,17
20241115,122200,766756120,11610,11610,11610,11610,0
20241115,122100,766756120,11610,11670,11680,11610,332
20241115,122000,762885740,11610,11620,11620,11610,23
20241115,121900,762618610,11610,11610,11610,11610,87
20241115,121800,761608540,11600,11610,11610,11600,20
20241115,121700,761376440,11600,11610,11610,11600,30
20241115,121600,761028230,11660,11670,11700,11660,244
20241115,121500,758179230,11660,11590,11660,11520,2272
20241115,121400,731861130,11550,11640,11640,11550,353
20241115,121300,727770380,11640,11650,11650,11640,243
20241115,121200,724941290,11650,11660,11660,11650,423
20241115,121100,720010110,11660,11660,11660,11640,423
20241115,121000,715085960,11660,11650,11660,11640,293
20241115,120900,711672800,11660,11660,11660,11660,90
20241115,120800,710623400,11660,11680,11680,11660,181
20241115,120700,708511520,11690,11690,11690,11690,12
20241115,120600,708371240,11730,11730,11730,11730,2
20241115,120500,708347780,11690,11690,11690,11690,0
20241115,120400,708347780,11690,11690,11690,11690,0
20241115,120300,708347780,11690,11680,11730,11680,13
20241115,120200,708195790,11730,11730,11730,11730,10
20241115,120100,708078490,11730,11730,11730,11730,0
20241115,120000,708078490,11730,11730,11730,11730,0
20241115,115900,708078490,11730,11730,11730,11730,10
20241115,115800,707961190,11730,11700,11730,11680,662
20241115,115700,700224500,11730,11730,11730,11730,0
20241115,115600,700224500,11730,11730,11730,11730,0
20241115,115500,700224500,11730,11730,11730,11730,0
20241115,115400,700224500,11730,11730,11730,11730,0
20241115,115300,700224500,11730,11730,11730,11730,2
20241115,115200,700201040,11730,11730,11730,11730,0
20241115,115100,700201040,11730,11730,11730,11730,0
20241115,115000,700201040,11730,11730,11730,11730,0
20241115,114900,700201040,11730,11730,11730,11730,0
20241115,114800,700201040,11730,11730,11730,11730,799
20241115,114700,690828770,11730,11730,11730,11730,0
20241115,114600,690828770,11730,11690,11730,11690,305
20241115,114500,687262040,11730,11730,11730,11730,50
20241115,114400,686675540,11740,11740,11740,11730,431
20241115,114300,681616100,11750,11750,11750,11750,0
20241115,114200,681616100,11750,11750,11750,11750,17
20241115,114100,681416350,11740,11740,11740,11740,560
20241115,114000,674841950,11740,11740,11740,11740,23
20241115,113900,674571930,11730,11660,11730,11660,405
20241115,113800,669843680,11700,11700,11700,11700,0
20241115,113700,669843680,11700,11710,11710,11700,919
20241115,113600,659082300,11710,11710,11710,11710,3
20241115,113500,659047170,11700,11700,11700,11700,164
20241115,113400,657128370,11690,11690,11690,11690,0
20241115,113300,657128370,11690,11690,11690,11690,0
20241115,113200,657128370,11690,11690,11690,11690,610
20241115,113100,649997470,11650,11650,11650,11650,0
20241115,113000,649997470,11650,11650,11650,11650,0
20241115,112900,649997470,11650,11650,11650,11650,28
20241115,112800,649671270,11600,11650,11650,11600,40
20241115,112700,649206770,11650,11650,11650,11650,18
20241115,112600,648997070,11590,11590,11590,11590,0
20241115,112500,648997070,11590,11590,11590,11590,0
20241115,112400,648997070,11590,11570,11590,11550,177
20241115,112300,646949640,11570,11550,11570,11550,171
20241115,112200,644974510,11550,11550,11550,11550,5
20241115,112100,644916760,11540,11540,11540,11540,20
20241115,112000,644685960,11550,11520,11550,11520,206
20241115,111900,642311670,11510,11510,11510,11510,133
20241115,111800,640780840,11510,11510,11510,11510,72
20241115,111700,639952120,11550,11580,11580,11510,4352
20241115,111600,589741340,11590,11590,11590,11590,0
20241115,111500,589741340,11590,11610,11610,11590,239
20241115,111400,586968780,11640,11610,11640,11610,8
20241115,111300,586875780,11610,11620,11620,11600,60
20241115,111200,586179480,11600,11600,11600,11600,125
20241115,111100,584729480,11650,11630,11650,11600,661
20241115,111000,577054720,11650,11650,11650,11650,1
20241115,110900,577043070,11650,11650,11650,11650,1
20241115,110800,577031420,11670,11650,11670,11650,24
20241115,110700,576751800,11650,11640,11650,11640,157
20241115,110600,574924290,11630,11630,11630,11630,40
20241115,110500,574459090,11630,11630,11630,11630,69
20241115,110400,573656620,11630,11630,11630,11630,0
20241115,110300,573656620,11630,11630,11630,11630,2
20241115,110200,573633360,11650,11650,11650,11650,1
20241115,110100,573621710,11700,11630,11700,11630,210
20241115,110000,571171710,11630,11630,11690,11630,884
20241115,105900,560883010,11630,11630,11630,11630,65
20241115,105800,560127060,11690,11690,11690,11690,10
20241115,105700,560010160,11690,11690,11690,11690,1
20241115,105600,559998470,11690,11690,11690,11690,0
20241115,105500,559998470,11690,11690,11690,11690,0
20241115,105400,559998470,11690,11660,11690,11660,96
20241115,105300,558876570,11630,11630,11630,11630,2
20241115,105200,558853310,11690,11690,11690,11620,165
20241115,105100,556934330,11690,11690,11690,11690,0
20241115,105000,556934330,11690,11690,11690,11690,270
20241115,104900,553778030,11700,11700,11700,11700,504
20241115,104800,547881230,11700,11700,11700,11700,0
20241115,104700,547881230,11700,11700,11700,11700,20
20241115,104600,547647230,11700,11610,11700,11610,45
20241115,104500,547124510,11610,11610,11610,11610,40
20241115,104400,546660110,11610,11570,11610,11570,286
20241115,104300,543341950,11570,11600,11600,11570,656
20241115,104200,535746830,11610,11650,11650,11610,1129
20241115,104100,522634980,11670,11670,11670,11670,0
20241115,104000,522634980,11670,11670,11670,11670,0
20241115,103900,522634980,11670,11670,11670,11670,24
20241115,103800,522354900,11640,11620,11640,11620,549
20241115,103700,515971060,11620,11630,11630,11620,234
20241115,103600,513251740,11630,11630,11630,11630,20
20241115,103500,513019140,11620,11640,11640,11620,412
20241115,103400,508231500,11650,11650,11650,11650,31
20241115,103300,507870350,11660,11610,11660,11610,95
20241115,103200,506767210,11610,11620,11620,11610,38
20241115,103100,506325660,11620,11680,11680,11620,507
20241115,103000,500427910,11680,11680,11720,11680,580
20241115,102900,493653310,11680,11660,11680,11660,98
20241115,102800,492509130,11660,11620,11660,11620,28
20241115,102700,492183570,11620,11650,11660,11620,348
20241115,102600,488136030,11650,11720,11720,11650,1177
20241115,102500,474342780,11720,11730,11730,11720,33
20241115,102400,473956000,11720,11730,11730,11720,5
20241115,102300,473897380,11720,11700,11760,11700,225
20241115,102200,471254870,11700,11690,11700,11690,638
20241115,102100,463791230,11690,11690,11690,11690,0
20241115,102000,463791230,11690,11690,11690,11690,1
20241115,101900,463779540,11690,11640,11690,11600,329
20241115,101800,459960010,11640,11650,11650,11640,20
20241115,101700,459727040,11700,11700,11700,11700,0
20241115,101600,459727040,11700,11700,11700,11700,2
20241115,101500,459703640,11700,11700,11700,11640,102
20241115,101400,458516240,11640,11640,11640,11640,61
20241115,101300,457806200,11640,11630,11640,11630,450
20241115,101200,452572360,11630,11600,11630,11600,794
20241115,101100,443339610,11630,11630,11630,11630,0
20241115,101000,443339610,11630,11600,11630,11590,385
20241115,100900,438873110,11630,11630,11630,11630,100
20241115,100800,437710110,11630,11630,11630,11630,75
20241115,100700,436837860,11630,11620,11630,11620,101
20241115,100600,435663320,11620,11620,11620,11620,775
20241115,100500,426657820,11620,11600,11620,11590,140
20241115,100400,425033530,11620,11620,11620,11620,1
20241115,100300,425021910,11630,11630,11630,11630,2
20241115,100200,424998650,11630,11630,11630,11630,355
20241115,100100,420870000,11630,11600,11630,11600,215
20241115,100000,418374710,11600,11620,11620,11560,423
20241115,095900,413470610,11600,11580,11600,11580,43
20241115,095800,412971910,11580,11580,11580,11550,2218
20241115,095700,387323680,11590,11630,11650,11590,1530
20241115,095600,369565290,11650,11680,11680,11650,122
20241115,095500,368142780,11760,11760,11760,11760,0
20241115,095400,368142780,11760,11760,11760,11760,2
20241115,095300,368119260,11750,11680,11750,11660,400
20241115,095200,363439750,11680,11700,11700,11680,81
20241115,095100,362493540,11720,11660,11720,11660,230
20241115,095000,359811140,11660,11660,11660,11660,110
20241115,094900,358528540,11660,11660,11660,11660,156
20241115,094800,356709580,11660,11660,11660,11660,0
20241115,094700,356709580,11660,11660,11660,11660,3
20241115,094600,356674600,11670,11730,11730,11600,948
20241115,094500,345668270,11730,11730,11740,11730,187
20241115,094400,343473900,11680,11630,11680,11600,193
20241115,094300,341230030,11680,11630,11680,11630,183
20241115,094200,339097890,11600,11660,11700,11600,396
20241115,094100,334488520,11650,11650,11650,11600,589
20241115,094000,327645820,11630,11680,11680,11630,785
20241115,093900,318514670,11690,11640,11690,11640,264
20241115,093800,315435310,11630,11660,11660,11630,287
20241115,093700,312092630,11690,11770,11770,11690,95
20241115,093600,310978610,11690,11690,11690,11690,15
20241115,093500,310803260,11700,11700,11700,11700,397
20241115,093400,306158360,11670,11700,11700,11670,408
20241115,093300,301389260,11700,11680,11700,11630,777
20241115,093200,292320050,11670,11620,11670,11610,974
20241115,093100,281007660,11670,11650,11670,11620,147
20241115,093000,279297540,11650,11690,11700,11650,393
20241115,092900,274717010,11700,11760,11770,11700,839
20241115,092800,264877460,11760,11820,11820,11760,455
20241115,092700,259511130,11830,11880,11880,11810,261
20241115,092600,256420130,11890,11960,11960,11890,291
20241115,092500,252951180,11960,11960,11960,11960,80
20241115,092400,251994380,11960,11950,11960,11950,57
20241115,092300,251313220,11960,11960,11960,11960,166
20241115,092200,249327860,11900,11940,11940,11900,490
20241115,092100,243484040,11930,11930,11930,11810,170
20241115,092000,241462370,11900,11820,11930,11810,136
20241115,091900,239850280,11940,11800,11940,11800,2933
20241115,091800,205028130,11900,11900,11910,11890,326
20241115,091700,201149080,11900,11840,11900,11830,985
20241115,091600,189437720,11840,11780,11940,11720,294
20241115,091500,185974050,11780,11950,11950,11780,85
20241115,091400,184958490,11810,11690,11970,11690,531
20241115,091300,178728310,11570,11710,11720,11570,842
20241115,091200,168930270,11710,11660,11710,11660,33
20241115,091100,168544090,11570,11710,11720,11390,1657
20241115,091000,149280740,11710,11700,11710,11660,962
20241115,090900,138056360,11660,11720,11720,11660,1384
20241115,090800,121873250,11720,11790,11790,11720,1311
20241115,090700,106495890,11790,11720,11790,11710,1695
20241115,090600,86574840,11710,11720,11790,11710,1955
20241115,090500,63654460,11730,11790,11830,11730,589
20241115,090400,56740010,11800,11920,11990,11800,2519
20241115,090300,26855220,11920,11920,11930,11920,159
20241115,090200,24959360,11860,11870,11870,11860,49
20241115,090100,24378200,11860,11870,11870,11860,1077
20241115,090000,11604240,11970,11860,11990,11860,968