KissMeData/067630/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,194300,3070135270,8130,8130,8130,8130,9053
20241113,194200,3070135270,8130,8130,8130,8130,0
20241113,194100,3070135270,8130,8130,8130,8130,0
20241113,194000,3070135270,8130,8130,8130,8130,0
20241113,193900,3070135270,8130,8130,8130,8130,0
20241113,193800,3070135270,8130,8130,8130,8130,0
20241113,193700,3070135270,8130,8130,8130,8130,0
20241113,193600,3070135270,8130,8130,8130,8130,0
20241113,193500,3070135270,8130,8130,8130,8130,0
20241113,193400,3070135270,8130,8130,8130,8130,0
20241113,193300,3070135270,8130,8130,8130,8130,0
20241113,193200,3070135270,8130,8130,8130,8130,0
20241113,193100,3070135270,8130,8130,8130,8130,0
20241113,193000,3070135270,8130,8130,8130,8130,0
20241113,192900,3070135270,8130,8130,8130,8130,0
20241113,192800,3070135270,8130,8130,8130,8130,0
20241113,192700,3070135270,8130,8130,8130,8130,0
20241113,192600,3070135270,8130,8130,8130,8130,0
20241113,192500,3070135270,8130,8130,8130,8130,0
20241113,192400,3070135270,8130,8130,8130,8130,0
20241113,192300,3070135270,8130,8130,8130,8130,0
20241113,192200,3070135270,8130,8130,8130,8130,0
20241113,192100,3070135270,8130,8130,8130,8130,0
20241113,192000,3070135270,8130,8130,8130,8130,0
20241113,191900,3070135270,8130,8130,8130,8130,0
20241113,191800,3070135270,8130,8130,8130,8130,0
20241113,191700,3070135270,8130,8130,8130,8130,0
20241113,191600,3070135270,8130,8130,8130,8130,0
20241113,191500,3070135270,8130,8130,8130,8130,0
20241113,191400,3070135270,8130,8130,8130,8130,0
20241113,191300,3070135270,8130,8130,8130,8130,9053
20241113,191200,3070135270,8130,8130,8130,8130,0
20241113,191100,3070135270,8130,8130,8130,8130,0
20241113,191000,3070135270,8130,8130,8130,8130,0
20241113,190900,3070135270,8130,8130,8130,8130,0
20241113,190800,3070135270,8130,8130,8130,8130,0
20241113,190700,3070135270,8130,8130,8130,8130,0
20241113,190600,3070135270,8130,8130,8130,8130,0
20241113,190500,3070135270,8130,8130,8130,8130,0
20241113,190400,3070135270,8130,8130,8130,8130,0
20241113,190300,3070135270,8130,8130,8130,8130,0
20241113,190200,3070135270,8130,8130,8130,8130,0
20241113,190100,3070135270,8130,8130,8130,8130,0
20241113,190000,3070135270,8130,8130,8130,8130,0
20241113,185900,3070135270,8130,8130,8130,8130,0
20241113,185800,3070135270,8130,8130,8130,8130,0
20241113,185700,3070135270,8130,8130,8130,8130,0
20241113,185600,3070135270,8130,8130,8130,8130,0
20241113,185500,3070135270,8130,8130,8130,8130,0
20241113,185400,3070135270,8130,8130,8130,8130,0
20241113,185300,3070135270,8130,8130,8130,8130,0
20241113,185200,3070135270,8130,8130,8130,8130,0
20241113,185100,3070135270,8130,8130,8130,8130,0
20241113,185000,3070135270,8130,8130,8130,8130,0
20241113,184900,3070135270,8130,8130,8130,8130,0
20241113,184800,3070135270,8130,8130,8130,8130,0
20241113,184700,3070135270,8130,8130,8130,8130,0
20241113,184600,3070135270,8130,8130,8130,8130,0
20241113,184500,3070135270,8130,8130,8130,8130,0
20241113,184400,3070135270,8130,8130,8130,8130,0
20241113,184300,3070135270,8130,8130,8130,8130,9053
20241113,184200,3070135270,8130,8130,8130,8130,0
20241113,184100,3070135270,8130,8130,8130,8130,0
20241113,184000,3070135270,8130,8130,8130,8130,0
20241113,183900,3070135270,8130,8130,8130,8130,0
20241113,183800,3070135270,8130,8130,8130,8130,0
20241113,183700,3070135270,8130,8130,8130,8130,0
20241113,183600,3070135270,8130,8130,8130,8130,0
20241113,183500,3070135270,8130,8130,8130,8130,0
20241113,183400,3070135270,8130,8130,8130,8130,0
20241113,183300,3070135270,8130,8130,8130,8130,0
20241113,183200,3070135270,8130,8130,8130,8130,0
20241113,183100,3070135270,8130,8130,8130,8130,0
20241113,183000,3070135270,8130,8130,8130,8130,0
20241113,182900,3070135270,8130,8130,8130,8130,0
20241113,182800,3070135270,8130,8130,8130,8130,0
20241113,182700,3070135270,8130,8130,8130,8130,0
20241113,182600,3070135270,8130,8130,8130,8130,0
20241113,182500,3070135270,8130,8130,8130,8130,0
20241113,182400,3070135270,8130,8130,8130,8130,0
20241113,182300,3070135270,8130,8130,8130,8130,0
20241113,182200,3070135270,8130,8130,8130,8130,0
20241113,182100,3070135270,8130,8130,8130,8130,0
20241113,182000,3070135270,8130,8130,8130,8130,0
20241113,181900,3070135270,8130,8130,8130,8130,0
20241113,181800,3070135270,8130,8130,8130,8130,0
20241113,181700,3070135270,8130,8130,8130,8130,0
20241113,181600,3070135270,8130,8130,8130,8130,0
20241113,181500,3070135270,8130,8130,8130,8130,0
20241113,181400,3070135270,8130,8130,8130,8130,0
20241113,181300,3070135270,8130,8130,8130,8130,9053
20241113,181200,3070135270,8130,8130,8130,8130,0
20241113,181100,3070135270,8130,8130,8130,8130,0
20241113,181000,3070135270,8130,8130,8130,8130,0
20241113,180900,3070135270,8130,8130,8130,8130,0
20241113,180800,3070135270,8130,8130,8130,8130,0
20241113,180700,3070135270,8130,8130,8130,8130,0
20241113,180600,3070135270,8130,8130,8130,8130,0
20241113,180500,3070135270,8130,8130,8130,8130,0
20241113,180400,3070135270,8130,8130,8130,8130,0
20241113,180300,3070135270,8130,8130,8130,8130,0
20241113,180200,3070135270,8130,8130,8130,8130,0
20241113,180100,3070135270,8130,8130,8130,8130,0
20241113,180000,3070135270,8130,8130,8130,8130,0
20241113,175900,3070135270,8130,8130,8130,8130,0
20241113,175800,3070135270,8130,8130,8130,8130,0
20241113,175700,3070135270,8130,8130,8130,8130,0
20241113,175600,3070135270,8130,8130,8130,8130,0
20241113,175500,3070135270,8130,8130,8130,8130,0
20241113,175400,3070135270,8130,8130,8130,8130,0
20241113,175300,3070135270,8130,8130,8130,8130,0
20241113,175200,3070135270,8130,8130,8130,8130,0
20241113,175100,3070135270,8130,8130,8130,8130,0
20241113,175000,3070135270,8130,8130,8130,8130,0
20241113,174900,3070135270,8130,8130,8130,8130,0
20241113,174800,3070135270,8130,8130,8130,8130,0
20241113,174700,3070135270,8130,8130,8130,8130,0
20241113,174600,3070135270,8130,8130,8130,8130,0
20241113,174500,3070135270,8130,8130,8130,8130,0
20241113,174400,3070135270,8130,8130,8130,8130,0
20241113,174300,3070135270,8130,8130,8130,8130,9053
20241113,174200,3070135270,8130,8130,8130,8130,0
20241113,174100,3070135270,8130,8130,8130,8130,0
20241113,174000,3070135270,8130,8130,8130,8130,0
20241113,173900,3070135270,8130,8130,8130,8130,0
20241113,173800,3070135270,8130,8130,8130,8130,0
20241113,173700,3070135270,8130,8130,8130,8130,0
20241113,173600,3070135270,8130,8130,8130,8130,0
20241113,173500,3070135270,8130,8130,8130,8130,0
20241113,173400,3070135270,8130,8130,8130,8130,0
20241113,173300,3070135270,8130,8130,8130,8130,0
20241113,173200,3070135270,8130,8130,8130,8130,0
20241113,173100,3070135270,8130,8130,8130,8130,0
20241113,173000,3070135270,8130,8130,8130,8130,0
20241113,172900,3070135270,8130,8130,8130,8130,0
20241113,172800,3070135270,8130,8130,8130,8130,0
20241113,172700,3070135270,8130,8130,8130,8130,0
20241113,172600,3070135270,8130,8130,8130,8130,0
20241113,172500,3070135270,8130,8130,8130,8130,0
20241113,172400,3070135270,8130,8130,8130,8130,0
20241113,172300,3070135270,8130,8130,8130,8130,0
20241113,172200,3070135270,8130,8130,8130,8130,0
20241113,172100,3070135270,8130,8130,8130,8130,0
20241113,172000,3070135270,8130,8130,8130,8130,0
20241113,171900,3070135270,8130,8130,8130,8130,0
20241113,171800,3070135270,8130,8130,8130,8130,0
20241113,171700,3070135270,8130,8130,8130,8130,0
20241113,171600,3070135270,8130,8130,8130,8130,0
20241113,171500,3070135270,8130,8130,8130,8130,0
20241113,171400,3070135270,8130,8130,8130,8130,0
20241113,171300,3070135270,8130,8130,8130,8130,9053
20241113,171200,3070135270,8130,8130,8130,8130,0
20241113,171100,3070135270,8130,8130,8130,8130,0
20241113,171000,3070135270,8130,8130,8130,8130,0
20241113,170900,3070135270,8130,8130,8130,8130,0
20241113,170800,3070135270,8130,8130,8130,8130,0
20241113,170700,3070135270,8130,8130,8130,8130,0
20241113,170600,3070135270,8130,8130,8130,8130,0
20241113,170500,3070135270,8130,8130,8130,8130,0
20241113,170400,3070135270,8130,8130,8130,8130,0
20241113,170300,3070135270,8130,8130,8130,8130,0
20241113,170200,3070135270,8130,8130,8130,8130,0
20241113,170100,3070135270,8130,8130,8130,8130,0
20241113,170000,3070135270,8130,8130,8130,8130,0
20241113,165900,3070135270,8130,8130,8130,8130,0
20241113,165800,3070135270,8130,8130,8130,8130,0
20241113,165700,3070135270,8130,8130,8130,8130,0
20241113,165600,3070135270,8130,8130,8130,8130,0
20241113,165500,3070135270,8130,8130,8130,8130,0
20241113,165400,3070135270,8130,8130,8130,8130,0
20241113,165300,3070135270,8130,8130,8130,8130,0
20241113,165200,3070135270,8130,8130,8130,8130,0
20241113,165100,3070135270,8130,8130,8130,8130,0
20241113,165000,3070135270,8130,8130,8130,8130,0
20241113,164900,3070135270,8130,8130,8130,8130,0
20241113,164800,3070135270,8130,8130,8130,8130,0
20241113,164700,3070135270,8130,8130,8130,8130,0
20241113,164600,3070135270,8130,8130,8130,8130,0
20241113,164500,3070135270,8130,8130,8130,8130,0
20241113,164400,3070135270,8130,8130,8130,8130,0
20241113,164300,3070135270,8130,8130,8130,8130,9053
20241113,164200,3070135270,8130,8130,8130,8130,0
20241113,164100,3070135270,8130,8130,8130,8130,0
20241113,164000,3070135270,8130,8130,8130,8130,0
20241113,163900,3070135270,8130,8130,8130,8130,0
20241113,163800,3070135270,8130,8130,8130,8130,0
20241113,163700,3070135270,8130,8130,8130,8130,0
20241113,163600,3070135270,8130,8130,8130,8130,0
20241113,163500,3070135270,8130,8130,8130,8130,0
20241113,163400,3070135270,8130,8130,8130,8130,0
20241113,163300,3070135270,8130,8130,8130,8130,0
20241113,163200,3070135270,8130,8130,8130,8130,0
20241113,163100,3070135270,8130,8130,8130,8130,0
20241113,163000,3070135270,8130,8130,8130,8130,0
20241113,162900,3070135270,8130,8130,8130,8130,0
20241113,162800,3070135270,8130,8130,8130,8130,0
20241113,162700,3070135270,8130,8130,8130,8130,0
20241113,162600,3070135270,8130,8130,8130,8130,0
20241113,162500,3070135270,8130,8130,8130,8130,0
20241113,162400,3070135270,8130,8130,8130,8130,0
20241113,162300,3070135270,8130,8130,8130,8130,0
20241113,162200,3070135270,8130,8130,8130,8130,0
20241113,162100,3070135270,8130,8130,8130,8130,0
20241113,162000,3070135270,8130,8130,8130,8130,0
20241113,161900,3070135270,8130,8130,8130,8130,0
20241113,161800,3070135270,8130,8130,8130,8130,0
20241113,161700,3070135270,8130,8130,8130,8130,0
20241113,161600,3070135270,8130,8130,8130,8130,0
20241113,161500,3070135270,8130,8130,8130,8130,0
20241113,161400,3070135270,8130,8130,8130,8130,0
20241113,161300,3070135270,8130,8130,8130,8130,9053
20241113,161200,3070135270,8130,8130,8130,8130,0
20241113,161100,3070135270,8130,8130,8130,8130,0
20241113,161000,3070135270,8130,8130,8130,8130,0
20241113,160900,3070135270,8130,8130,8130,8130,0
20241113,160800,3070135270,8130,8130,8130,8130,0
20241113,160700,3070135270,8130,8130,8130,8130,0
20241113,160600,3070135270,8130,8130,8130,8130,0
20241113,160500,3070135270,8130,8130,8130,8130,0
20241113,160400,3070135270,8130,8130,8130,8130,0
20241113,160300,3070135270,8130,8130,8130,8130,0
20241113,160200,3070135270,8130,8130,8130,8130,0
20241113,160100,3070135270,8130,8130,8130,8130,0
20241113,160000,3070135270,8130,8130,8130,8130,0
20241113,155900,3070135270,8130,8130,8130,8130,0
20241113,155800,3070135270,8130,8130,8130,8130,0
20241113,155700,3070135270,8130,8130,8130,8130,0
20241113,155600,3070135270,8130,8130,8130,8130,0
20241113,155500,3070135270,8130,8130,8130,8130,0
20241113,155400,3070135270,8130,8130,8130,8130,0
20241113,155300,3070135270,8130,8130,8130,8130,0
20241113,155200,3070135270,8130,8130,8130,8130,0
20241113,155100,3070135270,8130,8130,8130,8130,0
20241113,155000,3070135270,8130,8130,8130,8130,0
20241113,154900,3070135270,8130,8130,8130,8130,0
20241113,154800,3070135270,8130,8130,8130,8130,0
20241113,154700,3070135270,8130,8130,8130,8130,0
20241113,154600,3070135270,8130,8130,8130,8130,0
20241113,154500,3070135270,8130,8130,8130,8130,0
20241113,154400,3070135270,8130,8130,8130,8130,0
20241113,154300,3070135270,8130,8130,8130,8130,9053
20241113,154200,3070135270,8130,8130,8130,8130,0
20241113,154100,3070135270,8130,8130,8130,8130,0
20241113,154000,3070135270,8130,8130,8130,8130,0
20241113,153900,3070135270,8130,8130,8130,8130,0
20241113,153800,3070135270,8130,8130,8130,8130,0
20241113,153700,3070135270,8130,8130,8130,8130,0
20241113,153600,3070135270,8130,8130,8130,8130,0
20241113,153500,3070135270,8130,8130,8130,8130,0
20241113,153400,3070135270,8130,8130,8130,8130,0
20241113,153300,3070135270,8130,8130,8130,8130,0
20241113,153200,3070135270,8130,8130,8130,8130,0
20241113,153100,3070135270,8130,8130,8130,8130,0
20241113,153000,3070135270,8130,8130,8130,8130,9053
20241113,152900,2996534380,8130,8130,8130,8130,0
20241113,152800,2996534380,8130,8130,8130,8130,0
20241113,152700,2996534380,8130,8130,8130,8130,0
20241113,152600,2996534380,8130,8130,8130,8130,0
20241113,152500,2996534380,8130,8130,8130,8130,0
20241113,152400,2996534380,8130,8130,8130,8130,0
20241113,152300,2996534380,8130,8130,8130,8130,0
20241113,152200,2996534380,8130,8130,8130,8130,0
20241113,152100,2996534380,8130,8130,8130,8130,0
20241113,152000,2996534380,8130,8130,8130,8130,0
20241113,151900,2996534380,8130,8130,8130,8120,204
20241113,151800,2994876570,8130,8140,8140,8040,10611
20241113,151700,2909047560,8140,8150,8160,8140,2937
20241113,151600,2885123960,8150,8150,8160,8150,958
20241113,151500,2877316250,8150,8160,8160,8140,2890
20241113,151400,2853766180,8150,8150,8160,8150,1930
20241113,151300,2838036670,8150,8150,8160,8140,2764
20241113,151200,2815511060,8140,8160,8160,8140,240
20241113,151100,2813557000,8150,8150,8160,8150,2445
20241113,151000,2793628140,8150,8150,8160,8150,3986
20241113,150900,2761139170,8150,8140,8150,8140,1289
20241113,150800,2750637090,8140,8130,8150,8130,1921
20241113,150700,2735014100,8130,8120,8130,8120,1180
20241113,150600,2725422000,8120,8120,8130,8120,2133
20241113,150500,2708092400,8120,8130,8130,8120,1254
20241113,150400,2697909880,8120,8130,8130,8120,538
20241113,150300,2693536040,8130,8130,8130,8130,265
20241113,150200,2691381590,8130,8120,8130,8120,1348
20241113,150100,2680435780,8110,8110,8110,8110,1509
20241113,150000,2668197790,8120,8100,8120,8100,1144
20241113,145900,2658928310,8090,8090,8100,8090,1230
20241113,145800,2648972210,8090,8100,8100,8090,88
20241113,145700,2648260230,8100,8090,8100,8080,1866
20241113,145600,2633175250,8090,8090,8090,8080,285
20241113,145500,2630871170,8080,8090,8090,8080,441
20241113,145400,2627306130,8090,8080,8090,8080,56
20241113,145300,2626853600,8080,8090,8090,8080,761
20241113,145200,2620697160,8090,8090,8090,8090,1475
20241113,145100,2608764410,8090,8090,8090,8090,132
20241113,145000,2607696530,8090,8080,8090,8080,1235
20241113,144900,2597706390,8080,8090,8090,8070,905
20241113,144800,2590388460,8080,8080,8080,8080,700
20241113,144700,2584732460,8080,8080,8080,8080,168
20241113,144600,2583375020,8080,8070,8080,8070,382
20241113,144500,2580289020,8070,8080,8080,8070,1060
20241113,144400,2571724730,8090,8060,8090,8060,2196
20241113,144300,2553980060,8060,8060,8060,8060,992
20241113,144200,2545984540,8050,8050,8050,8050,202
20241113,144100,2544358440,8050,8050,8050,8050,409
20241113,144000,2541065990,8060,8050,8060,8040,990
20241113,143900,2533097050,8050,8060,8060,8050,1572
20241113,143800,2520440340,8060,8060,8060,8060,1399
20241113,143700,2509164400,8060,8080,8080,8060,468
20241113,143600,2505388680,8080,8080,8080,8080,1000
20241113,143500,2497308680,8080,8070,8090,8070,1329
20241113,143400,2486579330,8070,8070,8070,8070,453
20241113,143300,2482923620,8060,8080,8080,8060,1746
20241113,143200,2468840500,8080,8070,8080,8070,846
20241113,143100,2462012780,8060,8070,8070,8060,11815
20241113,143000,2366696800,8070,8090,8090,8070,111
20241113,142900,2365798960,8090,8080,8090,8080,246
20241113,142800,2363811250,8080,8080,8080,8080,5
20241113,142700,2363770850,8090,8080,8090,8080,1009
20241113,142600,2355618090,8080,8090,8090,8080,820
20241113,142500,2348987440,8080,8090,8090,8060,3780
20241113,142400,2318462290,8090,8090,8100,8090,521
20241113,142300,2314246400,8100,8080,8100,8080,9
20241113,142200,2314173610,8100,8100,8100,8080,941
20241113,142100,2306555620,8100,8110,8110,8100,1441
20241113,142000,2294883020,8110,8080,8110,8070,318
20241113,141900,2292307930,8080,8080,8080,8080,317
20241113,141800,2289746570,8090,8090,8090,8080,179
20241113,141700,2288298470,8110,8120,8120,8110,729
20241113,141600,2282386270,8120,8110,8120,8110,1011
20241113,141500,2274186930,8120,8100,8120,8100,421
20241113,141400,2270775020,8120,8080,8120,8080,1615
20241113,141300,2257705760,8080,8070,8090,8060,1593
20241113,141200,2244841720,8070,8090,8090,8060,474
20241113,141100,2241015310,8110,8120,8120,8080,1379
20241113,141000,2229862800,8120,8080,8120,8080,1344
20241113,140900,2218964620,8080,8090,8090,8070,322
20241113,140800,2216362320,8090,8090,8090,8080,1146
20241113,140700,2207091910,8090,8100,8110,8090,155
20241113,140600,2205836370,8110,8080,8120,8080,1745
20241113,140500,2191692700,8080,8070,8100,8070,3385
20241113,140400,2164340320,8070,8090,8090,8050,2539
20241113,140300,2143887750,8080,8090,8090,8080,67
20241113,140200,2143346350,8080,8080,8090,8080,389
20241113,140100,2140201600,8080,8100,8100,8080,739
20241113,140000,2134217180,8110,8120,8130,8110,12
20241113,135900,2134119700,8120,8130,8130,8120,367
20241113,135800,2131136010,8130,8130,8130,8130,1118
20241113,135700,2122046670,8120,8130,8130,8110,497
20241113,135600,2118009180,8130,8100,8130,8100,3431
20241113,135500,2090170360,8100,8090,8100,8080,340
20241113,135400,2087420540,8090,8090,8100,8090,408
20241113,135300,2084119720,8090,8100,8100,8090,715
20241113,135200,2078328560,8100,8100,8100,8100,179
20241113,135100,2076878660,8100,8100,8100,8100,229
20241113,135000,2075023760,8100,8090,8100,8090,271
20241113,134900,2072829400,8090,8100,8100,8090,813
20241113,134800,2066247630,8100,8110,8110,8100,1507
20241113,134700,2054038830,8100,8100,8100,8100,245
20241113,134600,2052054330,8110,8110,8110,8110,11
20241113,134500,2051965120,8110,8100,8110,8100,168
20241113,134400,2050604300,8100,8090,8100,8090,270
20241113,134300,2048418040,8090,8090,8090,8090,147
20241113,134200,2047228810,8090,8090,8090,8090,147
20241113,134100,2046039580,8100,8100,8100,8100,1098
20241113,134000,2037145780,8100,8100,8110,8100,236
20241113,133900,2035234050,8100,8110,8110,8100,305
20241113,133800,2032762030,8110,8110,8110,8110,65
20241113,133700,2032234880,8110,8100,8110,8100,149
20241113,133600,2031027890,8100,8110,8110,8100,644
20241113,133500,2025805100,8110,8110,8110,8110,147
20241113,133400,2024612930,8110,8140,8140,8110,224
20241113,133300,2022793780,8130,8140,8140,8130,100
20241113,133200,2021980520,8140,8140,8150,8140,1775
20241113,133100,2007522670,8140,8130,8150,8130,1221
20241113,133000,1997585220,8120,8120,8120,8110,775
20241113,132900,1991296870,8130,8120,8140,8120,2774
20241113,132800,1968744110,8120,8110,8120,8110,1113
20241113,132700,1959712550,8100,8100,8100,8100,852
20241113,132600,1952811350,8090,8090,8090,8090,46
20241113,132500,1952439210,8100,8100,8100,8100,20
20241113,132400,1952277210,8100,8080,8100,8080,553
20241113,132300,1947799400,8090,8090,8090,8080,894
20241113,132200,1940566950,8080,8060,8080,8060,702
20241113,132100,1934898790,8060,8070,8070,8050,1120
20241113,132000,1925871620,8070,8070,8070,8060,144
20241113,131900,1924709810,8070,8070,8070,8070,3
20241113,131800,1924685600,8060,8070,8090,8060,996
20241113,131700,1916646970,8060,8060,8060,8060,12
20241113,131600,1916550250,8060,8060,8060,8060,6
20241113,131500,1916501890,8060,8060,8080,8060,1660
20241113,131400,1903106440,8060,8060,8060,8060,12
20241113,131300,1903009720,8060,8060,8060,8050,393
20241113,131200,1899842190,8060,8060,8060,8050,6
20241113,131100,1899793850,8060,8060,8060,8060,233
20241113,131000,1897915870,8050,8050,8050,8050,0
20241113,130900,1897915870,8050,8050,8050,8050,0
20241113,130800,1897915870,8050,8050,8050,8050,5
20241113,130700,1897875620,8070,8070,8070,8070,124
20241113,130600,1896874940,8070,8040,8070,8040,1488
20241113,130500,1884896370,8040,8040,8040,8040,40
20241113,130400,1884574770,8040,8040,8040,8040,0
20241113,130300,1884574770,8040,8050,8050,8040,1872
20241113,130200,1869511410,8050,8050,8050,8050,42
20241113,130100,1869173310,8050,8040,8050,8040,326
20241113,130000,1866551380,8030,8030,8040,8020,1141
20241113,125900,1857391090,8020,8020,8020,8020,450
20241113,125800,1853782090,8020,8010,8030,8010,2871
20241113,125700,1830751800,8010,8030,8030,8000,12415
20241113,125600,1731403530,8030,8030,8030,8030,191
20241113,125500,1729869800,8030,8030,8030,8010,5863
20241113,125400,1682881310,8030,8030,8030,8030,0
20241113,125300,1682881310,8030,8050,8050,8030,1151
20241113,125200,1673636510,8040,8050,8050,8040,226
20241113,125100,1671819460,8050,8040,8050,8040,205
20241113,125000,1670169440,8040,8050,8050,8040,146
20241113,124900,1668994220,8050,8060,8060,8050,250
20241113,124800,1666981620,8060,8070,8070,8050,191
20241113,124700,1665443400,8080,8070,8080,8040,13251
20241113,124600,1558741470,8060,8080,8080,8060,5035
20241113,124500,1518104940,8080,8090,8090,8080,265
20241113,124400,1515961140,8090,8090,8090,8080,2942
20241113,124300,1492186480,8080,8080,8080,8080,171
20241113,124200,1490804800,8080,8080,8080,8080,334
20241113,124100,1488106080,8080,8090,8090,8080,118
20241113,124000,1487152310,8090,8100,8100,8090,45
20241113,123900,1486788160,8100,8100,8100,8100,51
20241113,123800,1486375060,8090,8090,8090,8090,175
20241113,123700,1484959310,8080,8100,8100,8080,300
20241113,123600,1482532110,8100,8100,8100,8100,40
20241113,123500,1482208110,8100,8080,8100,8080,10
20241113,123400,1482127210,8080,8100,8100,8080,796
20241113,123300,1475694930,8100,8100,8100,8100,588
20241113,123200,1470932130,8080,8100,8100,8080,1206
20241113,123100,1461181160,8100,8100,8100,8100,105
20241113,123000,1460330660,8100,8100,8100,8090,181
20241113,122900,1458864610,8100,8100,8100,8100,5
20241113,122800,1458824110,8090,8090,8090,8090,230
20241113,122700,1456963410,8090,8100,8100,8090,6
20241113,122600,1456914860,8100,8100,8100,8100,1
20241113,122500,1456906760,8100,8100,8100,8100,573
20241113,122400,1452265460,8100,8100,8100,8100,104
20241113,122300,1451423060,8100,8090,8100,8090,1108
20241113,122200,1442452180,8080,8100,8100,8080,1291
20241113,122100,1432020880,8100,8100,8100,8100,1
20241113,122000,1432012780,8100,8090,8100,8080,3401
20241113,121900,1404523400,8090,8090,8100,8090,164
20241113,121800,1403195150,8090,8090,8090,8090,70
20241113,121700,1402628850,8100,8100,8100,8090,628
20241113,121600,1397542550,8110,8110,8110,8110,0
20241113,121500,1397542550,8110,8110,8110,8110,2
20241113,121400,1397526330,8100,8100,8100,8100,260
20241113,121300,1395420330,8100,8100,8100,8100,0
20241113,121200,1395420330,8100,8100,8100,8090,385
20241113,121100,1392301880,8090,8100,8100,8090,2797
20241113,121000,1369672700,8100,8100,8100,8100,99
20241113,120900,1368870800,8100,8100,8100,8090,114
20241113,120800,1367947450,8100,8100,8100,8100,68
20241113,120700,1367396650,8100,8090,8100,8090,455
20241113,120600,1363711200,8100,8100,8110,8100,1260
20241113,120500,1353502910,8100,8110,8110,8100,380
20241113,120400,1350424050,8100,8110,8110,8100,153
20241113,120300,1349184400,8110,8110,8120,8110,674
20241113,120200,1343718130,8110,8100,8110,8090,434
20241113,120100,1340203730,8100,8110,8110,8100,770
20241113,120000,1333966600,8110,8100,8110,8100,1323
20241113,115900,1323250000,8100,8110,8120,8100,1416
20241113,115800,1311778170,8100,8100,8100,8100,110
20241113,115700,1310887170,8100,8100,8100,8100,0
20241113,115600,1310887170,8100,8110,8110,8100,1205
20241113,115500,1301114660,8110,8110,8110,8110,0
20241113,115400,1301114660,8110,8100,8110,8100,205
20241113,115300,1299452160,8110,8120,8120,8110,97
20241113,115200,1298665110,8120,8120,8120,8120,328
20241113,115100,1296001750,8100,8110,8110,8100,458
20241113,115000,1292288600,8120,8120,8120,8120,2
20241113,114900,1292272360,8120,8110,8120,8110,109
20241113,114800,1291387330,8120,8120,8120,8120,77
20241113,114700,1290762090,8120,8110,8120,8110,133
20241113,114600,1289682230,8110,8100,8110,8100,997
20241113,114500,1281597210,8100,8110,8110,8100,121
20241113,114400,1280617100,8110,8110,8110,8110,101
20241113,114300,1279797990,8100,8110,8110,8100,29
20241113,114200,1279562850,8110,8110,8110,8110,73
20241113,114100,1278970820,8110,8120,8120,8110,641
20241113,114000,1273771650,8120,8120,8120,8120,200
20241113,113900,1272147650,8120,8120,8120,8120,0
20241113,113800,1272147650,8120,8130,8140,8120,597
20241113,113700,1267294080,8120,8120,8120,8120,703
20241113,113600,1261585720,8120,8130,8130,8120,888
20241113,113500,1254372520,8120,8120,8130,8120,540
20241113,113400,1249985880,8110,8110,8110,8110,0
20241113,113300,1249985880,8110,8120,8120,8110,486
20241113,113200,1246040090,8120,8110,8120,8110,269
20241113,113100,1243858450,8110,8110,8110,8090,7258
20241113,113000,1185097230,8120,8110,8120,8110,19
20241113,112900,1184942960,8110,8110,8120,8110,2384
20241113,112800,1165608360,8120,8130,8130,8120,1669
20241113,112700,1152056060,8130,8130,8130,8130,264
20241113,112600,1149909740,8140,8130,8140,8130,1531
20241113,112500,1137460480,8130,8140,8140,8130,95
20241113,112400,1136687230,8140,8140,8140,8140,3
20241113,112300,1136662810,8130,8130,8140,8130,234
20241113,112200,1134759840,8140,8140,8140,8140,436
20241113,112100,1131210800,8140,8140,8140,8140,61
20241113,112000,1130714260,8140,8140,8140,8130,322
20241113,111900,1128093230,8130,8130,8130,8130,100
20241113,111800,1127280230,8130,8120,8130,8120,313
20241113,111700,1124735590,8130,8130,8130,8130,1188
20241113,111600,1115077150,8140,8140,8140,8140,316
20241113,111500,1112504910,8140,8140,8140,8140,5
20241113,111400,1112464210,8150,8150,8150,8150,42
20241113,111300,1112121910,8140,8140,8140,8130,227
20241113,111200,1110274180,8140,8140,8140,8140,2
20241113,111100,1110257900,8140,8140,8140,8140,114
20241113,111000,1109329940,8130,8130,8130,8130,105
20241113,110900,1108476290,8120,8120,8120,8120,0
20241113,110800,1108476290,8120,8130,8130,8120,416
20241113,110700,1105096200,8140,8140,8140,8140,1
20241113,110600,1105088060,8150,8130,8150,8130,288
20241113,110500,1102744410,8130,8130,8130,8130,5
20241113,110400,1102703760,8130,8130,8130,8130,0
20241113,110300,1102703760,8130,8130,8130,8130,0
20241113,110200,1102703760,8130,8130,8130,8130,19
20241113,110100,1102549290,8130,8130,8130,8130,2
20241113,110000,1102533030,8130,8120,8130,8120,45
20241113,105900,1102167230,8120,8120,8120,8120,724
20241113,105800,1096288350,8120,8130,8130,8120,1096
20241113,105700,1087386870,8130,8140,8140,8130,51
20241113,105600,1086971780,8140,8140,8150,8140,400
20241113,105500,1083714860,8130,8150,8150,8130,16
20241113,105400,1083584730,8140,8150,8160,8120,3161
20241113,105300,1057865290,8150,8160,8160,8150,155
20241113,105200,1056600990,8170,8180,8180,8170,625
20241113,105100,1051494640,8180,8170,8180,8170,84
20241113,105000,1050807570,8170,8160,8180,8160,78
20241113,104900,1050170280,8170,8170,8180,8170,99
20241113,104800,1049361440,8170,8160,8170,8160,216
20241113,104700,1047598870,8160,8170,8170,8160,102
20241113,104600,1046765680,8180,8170,8180,8170,10
20241113,104500,1046683890,8180,8160,8180,8160,100
20241113,104400,1045866140,8160,8170,8180,8160,10
20241113,104300,1045784450,8180,8170,8180,8170,103
20241113,104200,1044942800,8180,8170,8180,8170,11
20241113,104100,1044852900,8180,8170,8180,8170,736
20241113,104000,1038833440,8180,8160,8180,8160,371
20241113,103900,1035800770,8160,8160,8190,8160,28
20241113,103800,1035571650,8190,8190,8190,8180,300
20241113,103700,1033116490,8170,8200,8210,8170,406
20241113,103600,1029791820,8210,8200,8210,8200,3110
20241113,103500,1004268580,8200,8180,8200,8180,629
20241113,103400,999116830,8180,8180,8180,8180,508
20241113,103300,994961390,8190,8190,8190,8190,497
20241113,103200,990890960,8190,8190,8190,8190,13
20241113,103100,990784490,8190,8190,8190,8180,1005
20241113,103000,982563570,8190,8190,8200,8190,2199
20241113,102900,964552450,8200,8200,8200,8190,99
20241113,102800,963740700,8200,8200,8200,8200,272
20241113,102700,961510300,8200,8180,8200,8180,777
20241113,102600,955149660,8180,8180,8190,8180,96
20241113,102500,954364240,8190,8190,8190,8190,341
20241113,102400,951571450,8190,8160,8200,8160,3430
20241113,102300,923519390,8160,8180,8180,8160,172
20241113,102200,922112730,8180,8180,8190,8150,580
20241113,102100,917373080,8160,8160,8190,8160,537
20241113,102000,912988770,8180,8130,8190,8120,3197
20241113,101900,886974170,8130,8160,8160,8130,1505
20241113,101800,874718070,8160,8150,8160,8150,320
20241113,101700,872107070,8150,8150,8150,8150,347
20241113,101600,869279020,8150,8160,8160,8150,555
20241113,101500,864750270,8160,8160,8160,8160,202
20241113,101400,863101950,8170,8170,8190,8170,1154
20241113,101300,853662560,8180,8170,8180,8170,897
20241113,101200,846333570,8170,8170,8170,8170,364
20241113,101100,843359690,8170,8200,8200,8160,1005
20241113,101000,835130510,8190,8160,8190,8160,615
20241113,100900,830098820,8190,8140,8190,8140,1513
20241113,100800,817739350,8140,8140,8140,8130,713
20241113,100700,811935810,8140,8140,8150,8130,793
20241113,100600,805486770,8140,8150,8150,8130,47
20241113,100500,805104560,8150,8180,8180,8140,5033
20241113,100400,764085910,8180,8170,8180,8160,21
20241113,100300,763914510,8170,8190,8190,8170,239
20241113,100200,761957200,8190,8160,8190,8160,2315
20241113,100100,743042830,8160,8160,8160,8160,363
20241113,100000,740080750,8160,8170,8170,8160,759
20241113,095900,733880720,8160,8150,8170,8150,321
20241113,095800,731262040,8140,8160,8160,8140,1814
20241113,095700,716488930,8150,8170,8170,8150,559
20241113,095600,711929700,8170,8200,8200,8170,576
20241113,095500,707210840,8190,8180,8190,8180,553
20241113,095400,702683300,8190,8180,8190,8180,311
20241113,095300,700139310,8170,8150,8170,8150,436
20241113,095200,696580350,8150,8150,8150,8150,200
20241113,095100,694950350,8160,8170,8170,8160,512
20241113,095000,690771980,8170,8180,8180,8170,514
20241113,094900,686568500,8180,8180,8180,8180,0
20241113,094800,686568500,8180,8190,8190,8180,19
20241113,094700,686412900,8190,8190,8190,8190,10
20241113,094600,686331000,8190,8190,8190,8190,17
20241113,094500,686191770,8190,8190,8200,8180,773
20241113,094400,679859570,8190,8200,8200,8190,2220
20241113,094300,661677690,8200,8190,8200,8190,86
20241113,094200,660973100,8190,8190,8200,8190,272
20241113,094100,658744870,8180,8170,8200,8160,2028
20241113,094000,642176380,8170,8160,8170,8160,163
20241113,093900,640846000,8160,8180,8180,8160,234
20241113,093800,638932110,8190,8200,8200,8190,2403
20241113,093700,619251510,8200,8200,8200,8200,745
20241113,093600,613142510,8200,8200,8200,8190,284
20241113,093500,610816430,8200,8170,8200,8170,1837
20241113,093400,595764240,8160,8170,8180,8160,22
20241113,093300,595584500,8180,8130,8180,8130,2672
20241113,093200,573767110,8140,8170,8180,8130,911
20241113,093100,566335030,8170,8160,8170,8160,5111
20241113,093000,524629220,8150,8150,8170,8140,737
20241113,092900,518619990,8140,8120,8150,8100,1217
20241113,092800,508719310,8120,8120,8120,8090,1364
20241113,092700,497649290,8100,8120,8120,8100,2603
20241113,092600,476553820,8130,8120,8130,8120,985
20241113,092500,468548460,8110,8120,8120,8110,1001
20241113,092400,460427370,8120,8130,8130,8110,228
20241113,092300,458576100,8110,8120,8120,8110,1621
20241113,092200,445427530,8130,8110,8130,8110,552
20241113,092100,440939830,8110,8130,8130,8110,4388
20241113,092000,405299990,8130,8130,8130,8130,211
20241113,091900,403584560,8120,8120,8130,8110,2508
20241113,091800,383232530,8120,8140,8140,8120,701
20241113,091700,377533300,8140,8160,8160,8140,608
20241113,091600,372581190,8140,8140,8170,8140,880
20241113,091500,365409230,8140,8160,8160,8140,2664
20241113,091400,343691890,8180,8190,8200,8180,876
20241113,091300,336523170,8180,8170,8200,8170,2043
20241113,091200,319813650,8150,8170,8170,8150,1305
20241113,091100,309156200,8160,8160,8180,8160,832
20241113,091000,302361540,8160,8170,8170,8150,1391
20241113,090900,291008850,8180,8190,8190,8170,373
20241113,090800,287957550,8190,8200,8210,8180,783
20241113,090700,281543500,8230,8250,8250,8200,3401
20241113,090600,253576760,8250,8250,8270,8240,3692
20241113,090500,223107960,8240,8250,8250,8230,3252
20241113,090400,196297400,8250,8240,8260,8210,4164
20241113,090300,162033170,8240,8190,8250,8190,2861
20241113,090200,138521760,8190,8120,8220,8120,5439
20241113,090100,94084790,8130,8160,8180,8130,1831
20241113,090000,79167840,8180,8080,8250,8080,9761