KissMeData/179290/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,202600,3210451130,8060,8060,8060,8060,8984
20241113,202500,3210451130,8060,8060,8060,8060,0
20241113,202400,3210451130,8060,8060,8060,8060,0
20241113,202300,3210451130,8060,8060,8060,8060,0
20241113,202200,3210451130,8060,8060,8060,8060,0
20241113,202100,3210451130,8060,8060,8060,8060,0
20241113,202000,3210451130,8060,8060,8060,8060,0
20241113,201900,3210451130,8060,8060,8060,8060,0
20241113,201800,3210451130,8060,8060,8060,8060,0
20241113,201700,3210451130,8060,8060,8060,8060,0
20241113,201600,3210451130,8060,8060,8060,8060,0
20241113,201500,3210451130,8060,8060,8060,8060,0
20241113,201400,3210451130,8060,8060,8060,8060,0
20241113,201300,3210451130,8060,8060,8060,8060,0
20241113,201200,3210451130,8060,8060,8060,8060,0
20241113,201100,3210451130,8060,8060,8060,8060,0
20241113,201000,3210451130,8060,8060,8060,8060,0
20241113,200900,3210451130,8060,8060,8060,8060,0
20241113,200800,3210451130,8060,8060,8060,8060,0
20241113,200700,3210451130,8060,8060,8060,8060,0
20241113,200600,3210451130,8060,8060,8060,8060,0
20241113,200500,3210451130,8060,8060,8060,8060,0
20241113,200400,3210451130,8060,8060,8060,8060,0
20241113,200300,3210451130,8060,8060,8060,8060,0
20241113,200200,3210451130,8060,8060,8060,8060,0
20241113,200100,3210451130,8060,8060,8060,8060,0
20241113,200000,3210451130,8060,8060,8060,8060,0
20241113,195900,3210451130,8060,8060,8060,8060,0
20241113,195800,3210451130,8060,8060,8060,8060,0
20241113,195700,3210451130,8060,8060,8060,8060,0
20241113,195600,3210451130,8060,8060,8060,8060,8984
20241113,195500,3210451130,8060,8060,8060,8060,0
20241113,195400,3210451130,8060,8060,8060,8060,0
20241113,195300,3210451130,8060,8060,8060,8060,0
20241113,195200,3210451130,8060,8060,8060,8060,0
20241113,195100,3210451130,8060,8060,8060,8060,0
20241113,195000,3210451130,8060,8060,8060,8060,0
20241113,194900,3210451130,8060,8060,8060,8060,0
20241113,194800,3210451130,8060,8060,8060,8060,0
20241113,194700,3210451130,8060,8060,8060,8060,0
20241113,194600,3210451130,8060,8060,8060,8060,0
20241113,194500,3210451130,8060,8060,8060,8060,0
20241113,194400,3210451130,8060,8060,8060,8060,0
20241113,194300,3210451130,8060,8060,8060,8060,0
20241113,194200,3210451130,8060,8060,8060,8060,0
20241113,194100,3210451130,8060,8060,8060,8060,0
20241113,194000,3210451130,8060,8060,8060,8060,0
20241113,193900,3210451130,8060,8060,8060,8060,0
20241113,193800,3210451130,8060,8060,8060,8060,0
20241113,193700,3210451130,8060,8060,8060,8060,0
20241113,193600,3210451130,8060,8060,8060,8060,0
20241113,193500,3210451130,8060,8060,8060,8060,0
20241113,193400,3210451130,8060,8060,8060,8060,0
20241113,193300,3210451130,8060,8060,8060,8060,0
20241113,193200,3210451130,8060,8060,8060,8060,0
20241113,193100,3210451130,8060,8060,8060,8060,0
20241113,193000,3210451130,8060,8060,8060,8060,0
20241113,192900,3210451130,8060,8060,8060,8060,0
20241113,192800,3210451130,8060,8060,8060,8060,0
20241113,192700,3210451130,8060,8060,8060,8060,0
20241113,192600,3210451130,8060,8060,8060,8060,8984
20241113,192500,3210451130,8060,8060,8060,8060,0
20241113,192400,3210451130,8060,8060,8060,8060,0
20241113,192300,3210451130,8060,8060,8060,8060,0
20241113,192200,3210451130,8060,8060,8060,8060,0
20241113,192100,3210451130,8060,8060,8060,8060,0
20241113,192000,3210451130,8060,8060,8060,8060,0
20241113,191900,3210451130,8060,8060,8060,8060,0
20241113,191800,3210451130,8060,8060,8060,8060,0
20241113,191700,3210451130,8060,8060,8060,8060,0
20241113,191600,3210451130,8060,8060,8060,8060,0
20241113,191500,3210451130,8060,8060,8060,8060,0
20241113,191400,3210451130,8060,8060,8060,8060,0
20241113,191300,3210451130,8060,8060,8060,8060,0
20241113,191200,3210451130,8060,8060,8060,8060,0
20241113,191100,3210451130,8060,8060,8060,8060,0
20241113,191000,3210451130,8060,8060,8060,8060,0
20241113,190900,3210451130,8060,8060,8060,8060,0
20241113,190800,3210451130,8060,8060,8060,8060,0
20241113,190700,3210451130,8060,8060,8060,8060,0
20241113,190600,3210451130,8060,8060,8060,8060,0
20241113,190500,3210451130,8060,8060,8060,8060,0
20241113,190400,3210451130,8060,8060,8060,8060,0
20241113,190300,3210451130,8060,8060,8060,8060,0
20241113,190200,3210451130,8060,8060,8060,8060,0
20241113,190100,3210451130,8060,8060,8060,8060,0
20241113,190000,3210451130,8060,8060,8060,8060,0
20241113,185900,3210451130,8060,8060,8060,8060,0
20241113,185800,3210451130,8060,8060,8060,8060,0
20241113,185700,3210451130,8060,8060,8060,8060,0
20241113,185600,3210451130,8060,8060,8060,8060,8984
20241113,185500,3210451130,8060,8060,8060,8060,0
20241113,185400,3210451130,8060,8060,8060,8060,0
20241113,185300,3210451130,8060,8060,8060,8060,0
20241113,185200,3210451130,8060,8060,8060,8060,0
20241113,185100,3210451130,8060,8060,8060,8060,0
20241113,185000,3210451130,8060,8060,8060,8060,0
20241113,184900,3210451130,8060,8060,8060,8060,0
20241113,184800,3210451130,8060,8060,8060,8060,0
20241113,184700,3210451130,8060,8060,8060,8060,0
20241113,184600,3210451130,8060,8060,8060,8060,0
20241113,184500,3210451130,8060,8060,8060,8060,0
20241113,184400,3210451130,8060,8060,8060,8060,0
20241113,184300,3210451130,8060,8060,8060,8060,0
20241113,184200,3210451130,8060,8060,8060,8060,0
20241113,184100,3210451130,8060,8060,8060,8060,0
20241113,184000,3210451130,8060,8060,8060,8060,0
20241113,183900,3210451130,8060,8060,8060,8060,0
20241113,183800,3210451130,8060,8060,8060,8060,0
20241113,183700,3210451130,8060,8060,8060,8060,0
20241113,183600,3210451130,8060,8060,8060,8060,0
20241113,183500,3210451130,8060,8060,8060,8060,0
20241113,183400,3210451130,8060,8060,8060,8060,0
20241113,183300,3210451130,8060,8060,8060,8060,0
20241113,183200,3210451130,8060,8060,8060,8060,0
20241113,183100,3210451130,8060,8060,8060,8060,0
20241113,183000,3210451130,8060,8060,8060,8060,0
20241113,182900,3210451130,8060,8060,8060,8060,0
20241113,182800,3210451130,8060,8060,8060,8060,0
20241113,182700,3210451130,8060,8060,8060,8060,0
20241113,182600,3210451130,8060,8060,8060,8060,8984
20241113,182500,3210451130,8060,8060,8060,8060,0
20241113,182400,3210451130,8060,8060,8060,8060,0
20241113,182300,3210451130,8060,8060,8060,8060,0
20241113,182200,3210451130,8060,8060,8060,8060,0
20241113,182100,3210451130,8060,8060,8060,8060,0
20241113,182000,3210451130,8060,8060,8060,8060,0
20241113,181900,3210451130,8060,8060,8060,8060,0
20241113,181800,3210451130,8060,8060,8060,8060,0
20241113,181700,3210451130,8060,8060,8060,8060,0
20241113,181600,3210451130,8060,8060,8060,8060,0
20241113,181500,3210451130,8060,8060,8060,8060,0
20241113,181400,3210451130,8060,8060,8060,8060,0
20241113,181300,3210451130,8060,8060,8060,8060,0
20241113,181200,3210451130,8060,8060,8060,8060,0
20241113,181100,3210451130,8060,8060,8060,8060,0
20241113,181000,3210451130,8060,8060,8060,8060,0
20241113,180900,3210451130,8060,8060,8060,8060,0
20241113,180800,3210451130,8060,8060,8060,8060,0
20241113,180700,3210451130,8060,8060,8060,8060,0
20241113,180600,3210451130,8060,8060,8060,8060,0
20241113,180500,3210451130,8060,8060,8060,8060,0
20241113,180400,3210451130,8060,8060,8060,8060,0
20241113,180300,3210451130,8060,8060,8060,8060,0
20241113,180200,3210451130,8060,8060,8060,8060,0
20241113,180100,3210451130,8060,8060,8060,8060,0
20241113,180000,3210451130,8060,8060,8060,8060,0
20241113,175900,3210451130,8060,8060,8060,8060,0
20241113,175800,3210451130,8060,8060,8060,8060,0
20241113,175700,3210451130,8060,8060,8060,8060,0
20241113,175600,3210451130,8060,8060,8060,8060,8984
20241113,175500,3210451130,8060,8060,8060,8060,0
20241113,175400,3210451130,8060,8060,8060,8060,0
20241113,175300,3210451130,8060,8060,8060,8060,0
20241113,175200,3210451130,8060,8060,8060,8060,0
20241113,175100,3210451130,8060,8060,8060,8060,0
20241113,175000,3210451130,8060,8060,8060,8060,0
20241113,174900,3210451130,8060,8060,8060,8060,0
20241113,174800,3210451130,8060,8060,8060,8060,0
20241113,174700,3210451130,8060,8060,8060,8060,0
20241113,174600,3210451130,8060,8060,8060,8060,0
20241113,174500,3210451130,8060,8060,8060,8060,0
20241113,174400,3210451130,8060,8060,8060,8060,0
20241113,174300,3210451130,8060,8060,8060,8060,0
20241113,174200,3210451130,8060,8060,8060,8060,0
20241113,174100,3210451130,8060,8060,8060,8060,0
20241113,174000,3210451130,8060,8060,8060,8060,0
20241113,173900,3210451130,8060,8060,8060,8060,0
20241113,173800,3210451130,8060,8060,8060,8060,0
20241113,173700,3210451130,8060,8060,8060,8060,0
20241113,173600,3210451130,8060,8060,8060,8060,0
20241113,173500,3210451130,8060,8060,8060,8060,0
20241113,173400,3210451130,8060,8060,8060,8060,0
20241113,173300,3210451130,8060,8060,8060,8060,0
20241113,173200,3210451130,8060,8060,8060,8060,0
20241113,173100,3210451130,8060,8060,8060,8060,0
20241113,173000,3210451130,8060,8060,8060,8060,0
20241113,172900,3210451130,8060,8060,8060,8060,0
20241113,172800,3210451130,8060,8060,8060,8060,0
20241113,172700,3210451130,8060,8060,8060,8060,0
20241113,172600,3210451130,8060,8060,8060,8060,8984
20241113,172500,3210451130,8060,8060,8060,8060,0
20241113,172400,3210451130,8060,8060,8060,8060,0
20241113,172300,3210451130,8060,8060,8060,8060,0
20241113,172200,3210451130,8060,8060,8060,8060,0
20241113,172100,3210451130,8060,8060,8060,8060,0
20241113,172000,3210451130,8060,8060,8060,8060,0
20241113,171900,3210451130,8060,8060,8060,8060,0
20241113,171800,3210451130,8060,8060,8060,8060,0
20241113,171700,3210451130,8060,8060,8060,8060,0
20241113,171600,3210451130,8060,8060,8060,8060,0
20241113,171500,3210451130,8060,8060,8060,8060,0
20241113,171400,3210451130,8060,8060,8060,8060,0
20241113,171300,3210451130,8060,8060,8060,8060,0
20241113,171200,3210451130,8060,8060,8060,8060,0
20241113,171100,3210451130,8060,8060,8060,8060,0
20241113,171000,3210451130,8060,8060,8060,8060,0
20241113,170900,3210451130,8060,8060,8060,8060,0
20241113,170800,3210451130,8060,8060,8060,8060,0
20241113,170700,3210451130,8060,8060,8060,8060,0
20241113,170600,3210451130,8060,8060,8060,8060,0
20241113,170500,3210451130,8060,8060,8060,8060,0
20241113,170400,3210451130,8060,8060,8060,8060,0
20241113,170300,3210451130,8060,8060,8060,8060,0
20241113,170200,3210451130,8060,8060,8060,8060,0
20241113,170100,3210451130,8060,8060,8060,8060,0
20241113,170000,3210451130,8060,8060,8060,8060,0
20241113,165900,3210451130,8060,8060,8060,8060,0
20241113,165800,3210451130,8060,8060,8060,8060,0
20241113,165700,3210451130,8060,8060,8060,8060,0
20241113,165600,3210451130,8060,8060,8060,8060,8984
20241113,165500,3210451130,8060,8060,8060,8060,0
20241113,165400,3210451130,8060,8060,8060,8060,0
20241113,165300,3210451130,8060,8060,8060,8060,0
20241113,165200,3210451130,8060,8060,8060,8060,0
20241113,165100,3210451130,8060,8060,8060,8060,0
20241113,165000,3210451130,8060,8060,8060,8060,0
20241113,164900,3210451130,8060,8060,8060,8060,0
20241113,164800,3210451130,8060,8060,8060,8060,0
20241113,164700,3210451130,8060,8060,8060,8060,0
20241113,164600,3210451130,8060,8060,8060,8060,0
20241113,164500,3210451130,8060,8060,8060,8060,0
20241113,164400,3210451130,8060,8060,8060,8060,0
20241113,164300,3210451130,8060,8060,8060,8060,0
20241113,164200,3210451130,8060,8060,8060,8060,0
20241113,164100,3210451130,8060,8060,8060,8060,0
20241113,164000,3210451130,8060,8060,8060,8060,0
20241113,163900,3210451130,8060,8060,8060,8060,0
20241113,163800,3210451130,8060,8060,8060,8060,0
20241113,163700,3210451130,8060,8060,8060,8060,0
20241113,163600,3210451130,8060,8060,8060,8060,0
20241113,163500,3210451130,8060,8060,8060,8060,0
20241113,163400,3210451130,8060,8060,8060,8060,0
20241113,163300,3210451130,8060,8060,8060,8060,0
20241113,163200,3210451130,8060,8060,8060,8060,0
20241113,163100,3210451130,8060,8060,8060,8060,0
20241113,163000,3210451130,8060,8060,8060,8060,0
20241113,162900,3210451130,8060,8060,8060,8060,0
20241113,162800,3210451130,8060,8060,8060,8060,0
20241113,162700,3210451130,8060,8060,8060,8060,0
20241113,162600,3210451130,8060,8060,8060,8060,8984
20241113,162500,3210451130,8060,8060,8060,8060,0
20241113,162400,3210451130,8060,8060,8060,8060,0
20241113,162300,3210451130,8060,8060,8060,8060,0
20241113,162200,3210451130,8060,8060,8060,8060,0
20241113,162100,3210451130,8060,8060,8060,8060,0
20241113,162000,3210451130,8060,8060,8060,8060,0
20241113,161900,3210451130,8060,8060,8060,8060,0
20241113,161800,3210451130,8060,8060,8060,8060,0
20241113,161700,3210451130,8060,8060,8060,8060,0
20241113,161600,3210451130,8060,8060,8060,8060,0
20241113,161500,3210451130,8060,8060,8060,8060,0
20241113,161400,3210451130,8060,8060,8060,8060,0
20241113,161300,3210451130,8060,8060,8060,8060,0
20241113,161200,3210451130,8060,8060,8060,8060,0
20241113,161100,3210451130,8060,8060,8060,8060,0
20241113,161000,3210451130,8060,8060,8060,8060,0
20241113,160900,3210451130,8060,8060,8060,8060,0
20241113,160800,3210451130,8060,8060,8060,8060,0
20241113,160700,3210451130,8060,8060,8060,8060,0
20241113,160600,3210451130,8060,8060,8060,8060,0
20241113,160500,3210451130,8060,8060,8060,8060,0
20241113,160400,3210451130,8060,8060,8060,8060,0
20241113,160300,3210451130,8060,8060,8060,8060,0
20241113,160200,3210451130,8060,8060,8060,8060,0
20241113,160100,3210451130,8060,8060,8060,8060,0
20241113,160000,3210451130,8060,8060,8060,8060,0
20241113,155900,3210451130,8060,8060,8060,8060,0
20241113,155800,3210451130,8060,8060,8060,8060,0
20241113,155700,3210451130,8060,8060,8060,8060,0
20241113,155600,3210451130,8060,8060,8060,8060,8984
20241113,155500,3210451130,8060,8060,8060,8060,0
20241113,155400,3210451130,8060,8060,8060,8060,0
20241113,155300,3210451130,8060,8060,8060,8060,0
20241113,155200,3210451130,8060,8060,8060,8060,0
20241113,155100,3210451130,8060,8060,8060,8060,0
20241113,155000,3210451130,8060,8060,8060,8060,0
20241113,154900,3210451130,8060,8060,8060,8060,0
20241113,154800,3210451130,8060,8060,8060,8060,0
20241113,154700,3210451130,8060,8060,8060,8060,0
20241113,154600,3210451130,8060,8060,8060,8060,0
20241113,154500,3210451130,8060,8060,8060,8060,0
20241113,154400,3210451130,8060,8060,8060,8060,0
20241113,154300,3210451130,8060,8060,8060,8060,0
20241113,154200,3210451130,8060,8060,8060,8060,0
20241113,154100,3210451130,8060,8060,8060,8060,0
20241113,154000,3210451130,8060,8060,8060,8060,0
20241113,153900,3210451130,8060,8060,8060,8060,0
20241113,153800,3210451130,8060,8060,8060,8060,0
20241113,153700,3210451130,8060,8060,8060,8060,0
20241113,153600,3210451130,8060,8060,8060,8060,0
20241113,153500,3210451130,8060,8060,8060,8060,0
20241113,153400,3210451130,8060,8060,8060,8060,0
20241113,153300,3210451130,8060,8060,8060,8060,0
20241113,153200,3210451130,8060,8060,8060,8060,0
20241113,153100,3210451130,8060,8060,8060,8060,0
20241113,153000,3210451130,8060,8060,8060,8060,8984
20241113,152900,3138040090,8040,8040,8040,8040,0
20241113,152800,3138040090,8040,8040,8040,8040,0
20241113,152700,3138040090,8040,8040,8040,8040,0
20241113,152600,3138040090,8040,8040,8040,8040,0
20241113,152500,3138040090,8040,8040,8040,8040,0
20241113,152400,3138040090,8040,8040,8040,8040,0
20241113,152300,3138040090,8040,8040,8040,8040,0
20241113,152200,3138040090,8040,8040,8040,8040,0
20241113,152100,3138040090,8040,8040,8040,8040,0
20241113,152000,3138040090,8040,8040,8040,8040,0
20241113,151900,3138040090,8040,7990,8040,7990,1795
20241113,151800,3123639950,8020,8010,8020,8010,1500
20241113,151700,3111610500,8020,8010,8020,8010,1500
20241113,151600,3099589110,8010,7980,8010,7970,515
20241113,151500,3095478670,8020,7970,8020,7970,983
20241113,151400,3087624820,7970,8000,8010,7970,5254
20241113,151300,3045608040,8000,8020,8020,8000,1365
20241113,151200,3034673920,8010,8030,8040,8010,2960
20241113,151100,3010935070,8020,8020,8030,8000,611
20241113,151000,3006034540,8050,8020,8050,7990,4104
20241113,150900,2973085200,8000,7990,8020,7990,1326
20241113,150800,2962458450,8030,7990,8030,7990,3530
20241113,150700,2934170840,8010,8010,8010,8010,0
20241113,150600,2934170840,8010,7980,8010,7970,3143
20241113,150500,2909052850,7970,7970,7970,7970,2
20241113,150400,2909036910,7960,7970,7970,7960,135
20241113,150300,2907961980,7970,7970,7970,7960,527
20241113,150200,2903765620,7970,7960,7970,7960,274
20241113,150100,2901582560,7950,7930,7950,7920,353
20241113,150000,2898782790,7930,7920,7930,7920,39
20241113,145900,2898473880,7920,7930,7930,7920,129
20241113,145800,2897451200,7940,7930,7940,7920,330
20241113,145700,2894834900,7940,7940,7950,7940,114
20241113,145600,2893929460,7950,7940,7960,7940,174
20241113,145500,2892546200,7930,7930,7970,7930,132
20241113,145400,2891498540,7920,7930,7940,7920,362
20241113,145300,2888627430,7940,7950,7950,7940,208
20241113,145200,2886975820,7940,7960,7960,7940,115
20241113,145100,2886060930,7960,7950,7960,7950,79
20241113,145000,2885432730,7950,7950,7960,7950,199
20241113,144900,2883850640,7950,7950,7960,7950,129
20241113,144800,2882824470,7950,7960,7960,7950,27
20241113,144700,2882609580,7960,7970,7970,7960,125
20241113,144600,2881613620,7970,7980,7990,7970,466
20241113,144500,2877893720,7990,7990,7990,7990,211
20241113,144400,2876207830,7990,7990,7990,7990,37
20241113,144300,2875912200,7990,7970,8000,7970,107
20241113,144200,2875057890,7970,7960,7990,7960,816
20241113,144100,2868548600,7960,7970,7970,7960,668
20241113,144000,2863226120,7970,7980,7980,7970,68
20241113,143900,2862683870,7980,7980,7980,7980,84
20241113,143800,2862013550,7980,7990,7990,7980,205
20241113,143700,2860375610,8000,7990,8000,7990,174
20241113,143600,2858985330,8000,8010,8010,7990,635
20241113,143500,2853900480,8010,7980,8010,7980,942
20241113,143400,2846374810,7980,7990,7990,7980,303
20241113,143300,2843956860,7980,7980,7980,7980,66
20241113,143200,2843430180,7980,7990,7990,7980,47
20241113,143100,2843055060,7990,7990,7990,7980,225
20241113,143000,2841259510,7980,8000,8000,7980,337
20241113,142900,2838563640,8010,8000,8010,8000,1720
20241113,142800,2824802090,8000,8010,8010,8000,60
20241113,142700,2824322050,8000,8010,8020,8000,214
20241113,142600,2822609970,8010,8000,8020,8000,304
20241113,142500,2820177640,8000,8000,8020,8000,115
20241113,142400,2819257060,8000,8000,8010,8000,1052
20241113,142300,2810840040,8000,8000,8010,8000,3507
20241113,142200,2782784020,8010,7980,8010,7980,587
20241113,142100,2778088490,7990,7970,8000,7970,1896
20241113,142000,2762925780,7990,7980,7990,7970,219
20241113,141900,2761178640,7980,7970,7990,7970,2125
20241113,141800,2744205550,7970,7960,7970,7960,684
20241113,141700,2738754390,7960,7960,7960,7950,161
20241113,141600,2737473200,7950,7950,7980,7950,661
20241113,141500,2732212080,7950,7950,7960,7950,2639
20241113,141400,2711231190,7960,7940,7960,7940,544
20241113,141300,2706907230,7950,7900,7950,7900,2129
20241113,141200,2689988750,7900,7900,7900,7900,2546
20241113,141100,2669875350,7900,7910,7910,7890,7762
20241113,141000,2608555570,7890,7910,7910,7890,1712
20241113,140900,2595031390,7920,7910,7940,7910,2842
20241113,140800,2572494740,7910,7930,7930,7890,2697
20241113,140700,2551155450,7920,7920,7930,7920,113
20241113,140600,2550260440,7930,7930,7940,7920,3419
20241113,140500,2523146650,7930,7940,7950,7930,3366
20241113,140400,2496450790,7940,7960,7960,7940,3020
20241113,140300,2472441870,7970,7980,7980,7950,3766
20241113,140200,2442426680,7980,7970,7980,7970,85
20241113,140100,2441748660,7970,7970,7990,7970,240
20241113,140000,2439834840,7970,7990,7990,7970,328
20241113,135900,2437220450,7990,7980,7990,7960,311
20241113,135800,2434741200,7980,7970,7990,7970,158
20241113,135700,2433479990,7960,7950,7990,7950,199
20241113,135600,2431894630,7960,7960,7970,7950,260
20241113,135500,2429824390,7950,7950,7960,7950,66
20241113,135400,2429299420,7950,7950,7950,7950,426
20241113,135300,2425912720,7950,7990,7990,7950,27
20241113,135200,2425697650,8000,7930,8000,7920,7862
20241113,135100,2362833490,7930,7950,7950,7930,135
20241113,135000,2361761590,7960,7940,7970,7940,3680
20241113,134900,2332444760,7950,7970,7970,7950,171
20241113,134800,2331085290,7950,7950,7950,7950,453
20241113,134700,2327483940,7960,7970,7970,7960,448
20241113,134600,2323917840,7980,7980,7980,7980,10
20241113,134500,2323838040,7990,7990,7990,7990,21
20241113,134400,2323670250,7990,7950,7990,7950,384
20241113,134300,2320609120,7950,7980,7990,7950,2106
20241113,134200,2303797290,7950,7980,7980,7950,9
20241113,134100,2303725530,7980,7940,7980,7940,353
20241113,134000,2300909510,7960,7950,7960,7950,300
20241113,133900,2298523670,7940,7950,7950,7940,157
20241113,133800,2297275620,7950,7960,7970,7950,917
20241113,133700,2289972670,7960,7970,7970,7960,577
20241113,133600,2285373990,7970,7970,7970,7970,1
20241113,133500,2285366020,7980,7980,7980,7980,1
20241113,133400,2285358040,8000,8000,8000,8000,387
20241113,133300,2282262040,7970,7990,7990,7960,405
20241113,133200,2279030370,8000,8000,8000,8000,0
20241113,133100,2279030370,8000,7960,8000,7960,2878
20241113,133000,2256076160,7960,7950,7960,7930,149
20241113,132900,2254892020,7950,7910,7950,7910,1042
20241113,132800,2246608360,7950,7910,7950,7910,289
20241113,132700,2244318290,7950,7930,7950,7930,624
20241113,132600,2239365760,7930,7930,7930,7930,1
20241113,132500,2239357830,7900,7930,7930,7900,1623
20241113,132400,2226487470,7940,7940,7940,7940,0
20241113,132300,2226487470,7940,7920,7940,7920,817
20241113,132200,2220013960,7880,7910,7920,7880,1858
20241113,132100,2205348670,7920,7870,7920,7870,637
20241113,132000,2200310280,7910,7910,7910,7900,258
20241113,131900,2198269760,7920,7920,7930,7840,11701
20241113,131800,2106007110,7920,7920,7920,7920,4
20241113,131700,2105975430,7920,7920,7960,7920,339
20241113,131600,2103283510,7960,7920,7960,7920,120
20241113,131500,2102330170,7940,7930,7940,7920,279
20241113,131400,2100117320,7930,7930,7950,7920,156
20241113,131300,2098879810,7930,7930,7940,7930,367
20241113,131200,2095968920,7930,7940,7940,7920,568
20241113,131100,2091465290,7940,7920,7940,7910,594
20241113,131000,2086756490,7930,7920,7930,7910,570
20241113,130900,2082240740,7940,7940,7940,7900,9775
20241113,130800,2004966680,7940,7940,7940,7940,3
20241113,130700,2004942860,7940,7940,7940,7940,35
20241113,130600,2004664960,7950,7950,7980,7950,548
20241113,130500,2000307200,7950,7940,7950,7940,9
20241113,130400,2000235690,7950,7970,7970,7950,50
20241113,130300,1999838170,7950,7930,7950,7920,833
20241113,130200,1993220520,7930,7920,7930,7920,34
20241113,130100,1992951180,7920,7910,7930,7910,641
20241113,130000,1987874730,7920,7910,7920,7910,84
20241113,125900,1987209970,7920,7910,7920,7910,198
20241113,125800,1985641820,7950,7920,7950,7920,300
20241113,125700,1983259850,7910,7910,7920,7910,12
20241113,125600,1983164920,7920,7910,7920,7910,321
20241113,125500,1980624170,7910,7920,7920,7910,168
20241113,125400,1979293830,7920,7930,7940,7920,118
20241113,125300,1978358040,7920,7930,7930,7920,243
20241113,125200,1976433420,7920,7930,7930,7920,89
20241113,125100,1975727670,7920,7920,7920,7920,161
20241113,125000,1974452550,7920,7930,7930,7920,209
20241113,124900,1972796420,7950,7920,7950,7920,138
20241113,124800,1971700580,7950,7920,7950,7910,1207
20241113,124700,1962138090,7920,7920,7920,7920,9
20241113,124600,1962066810,7920,7920,7920,7920,23
20241113,124500,1961884650,7930,7920,7930,7920,1309
20241113,124400,1951517360,7920,7930,7930,7920,190
20241113,124300,1950010940,7930,7930,7930,7930,15
20241113,124200,1949891990,7930,7930,7930,7920,1443
20241113,124100,1938450270,7930,7930,7940,7930,228
20241113,124000,1936641890,7930,7940,7950,7930,357
20241113,123900,1933807820,7950,7940,7950,7940,70
20241113,123800,1933251410,7960,7930,7960,7930,418
20241113,123700,1929932460,7930,7930,7930,7930,173
20241113,123600,1928560570,7930,7940,7940,7930,31
20241113,123500,1928314700,7930,7930,7930,7930,183
20241113,123400,1926863510,7930,7930,7940,7930,61
20241113,123300,1926379730,7930,7940,7940,7930,434
20241113,123200,1922937140,7940,7930,7940,7930,283
20241113,123100,1920691910,7940,7940,7940,7930,141
20241113,123000,1919572460,7940,7930,7940,7930,424
20241113,122900,1916206970,7940,7940,7940,7930,416
20241113,122800,1912905840,7950,7940,7950,7940,227
20241113,122700,1911101400,7940,7950,7960,7940,262
20241113,122600,1909018030,7950,7940,7950,7940,447
20241113,122500,1905468130,7940,7940,7940,7940,437
20241113,122400,1901998350,7940,7950,7950,7940,406
20241113,122300,1898772320,7940,7940,7940,7940,180
20241113,122200,1897343120,7940,7950,7960,7940,537
20241113,122100,1893071980,7950,7970,7970,7950,20
20241113,122000,1892912960,7950,7940,7950,7940,912
20241113,121900,1885670060,7940,7950,7950,7940,317
20241113,121800,1883150110,7950,7950,7960,7950,670
20241113,121700,1877820000,7950,7950,7950,7950,319
20241113,121600,1875283950,7950,7950,7950,7950,185
20241113,121500,1873813200,7950,7950,7950,7950,825
20241113,121400,1867254450,7950,7950,7950,7950,303
20241113,121300,1864845600,7950,7950,7950,7950,315
20241113,121200,1862341350,7960,7970,7970,7950,155
20241113,121100,1861108920,7960,7960,7960,7960,207
20241113,121000,1859461200,7970,7970,7970,7960,443
20241113,120900,1855931800,7970,7940,7970,7940,726
20241113,120800,1850154910,7940,7940,7950,7940,454
20241113,120700,1846550140,7940,7950,7950,7940,167
20241113,120600,1845224000,7950,7950,7950,7950,414
20241113,120500,1841932700,7950,7950,7950,7940,3182
20241113,120400,1816637290,7950,7960,7960,7940,5298
20241113,120300,1774513620,7960,7970,8020,7960,298
20241113,120200,1772138570,7960,7960,7960,7960,1142
20241113,120100,1763048250,7960,7960,7960,7960,318
20241113,120000,1760516970,7970,7960,7970,7960,171
20241113,115900,1759155790,7960,7960,7960,7960,301
20241113,115800,1756759830,7960,7960,7970,7960,607
20241113,115700,1751926650,7960,7960,7970,7960,302
20241113,115600,1749521900,7960,7970,7970,7960,421
20241113,115500,1746168040,7970,7980,7980,7960,198
20241113,115400,1744589960,7970,7970,7970,7970,248
20241113,115300,1742613400,7970,7960,8000,7960,869
20241113,115200,1735681870,7960,7970,7970,7960,476
20241113,115100,1731889630,7970,7980,7980,7970,100
20241113,115000,1731091900,7980,7990,7990,7970,263
20241113,114900,1728993420,7980,7980,7980,7970,360
20241113,114800,1726120630,7970,7970,7980,7970,367
20241113,114700,1723195410,7960,7970,8000,7960,243
20241113,114600,1721257310,7970,7960,7970,7960,345
20241113,114500,1718509720,7970,7950,7980,7950,464
20241113,114400,1714815520,7970,7960,7970,7960,450
20241113,114300,1711233490,7970,7970,7970,7970,161
20241113,114200,1709950320,7970,7970,7970,7970,361
20241113,114100,1707073150,7970,7980,7990,7970,354
20241113,114000,1704249360,7980,7990,7990,7980,339
20241113,113900,1701541510,7980,7980,7990,7980,662
20241113,113800,1696256390,7970,7970,7990,7970,195
20241113,113700,1694701420,7960,7960,7960,7960,460
20241113,113600,1691039820,7960,7950,7970,7950,691
20241113,113500,1685538510,7950,7950,7950,7950,150
20241113,113400,1684346010,7950,7960,7960,7950,694
20241113,113300,1678822410,7970,7960,7970,7960,402
20241113,113200,1675622110,7970,7970,7970,7970,242
20241113,113100,1673693370,7970,7970,7970,7970,336
20241113,113000,1671015450,7970,7970,7970,7970,331
20241113,112900,1668377380,7970,7970,7970,7970,181
20241113,112800,1666934810,7980,7960,7980,7960,424
20241113,112700,1663557340,7970,7960,7970,7950,365
20241113,112600,1660654190,7950,7960,7960,7950,462
20241113,112500,1656980400,7960,7950,7960,7950,515
20241113,112400,1652883810,7960,7960,7970,7960,2813
20241113,112300,1630466480,7960,7970,7970,7960,193
20241113,112200,1628930060,7970,7960,7970,7960,468
20241113,112100,1625204670,7970,7960,7970,7960,523
20241113,112000,1621038120,7960,7960,7960,7960,688
20241113,111900,1615561640,7970,7960,7970,7960,408
20241113,111800,1612312800,7970,7970,7970,7970,13
20241113,111700,1612209190,7970,7960,7970,7960,525
20241113,111600,1608026870,7960,7960,7970,7960,374
20241113,111500,1605048800,7960,7980,7980,7960,278
20241113,111400,1602834040,7980,7990,7990,7980,261
20241113,111300,1600750800,7980,7980,7980,7980,182
20241113,111200,1599298440,7980,7990,7990,7980,531
20241113,111100,1595059150,7980,7970,7980,7960,506
20241113,111000,1591026310,7970,7970,7970,7970,190
20241113,110900,1589512010,7980,7970,7980,7960,538
20241113,110800,1585222270,7980,7990,8000,7980,1272
20241113,110700,1575059830,7990,8000,8000,7990,832
20241113,110600,1568406360,8000,7990,8000,7990,827
20241113,110500,1561794820,7980,7990,7990,7970,278
20241113,110400,1559576800,7990,7990,8000,7980,605
20241113,110300,1554742640,7990,7980,7990,7980,375
20241113,110200,1551748200,7990,8000,8000,7990,153
20241113,110100,1550525710,7990,7990,7990,7990,681
20241113,110000,1545084520,7990,7970,7990,7970,3353
20241113,105900,1518351610,7970,7970,7980,7970,639
20241113,105800,1513258730,7970,7990,7990,7970,119
20241113,105700,1512309670,7990,8010,8010,7990,242
20241113,105600,1510374920,8000,8010,8010,8000,2061
20241113,105500,1493886900,8050,8010,8050,8010,2500
20241113,105400,1473771850,8030,7940,8030,7930,12984
20241113,105300,1369627060,7930,7930,7940,7920,521
20241113,105200,1365496300,7940,7940,7940,7940,124
20241113,105100,1364511740,7960,7940,7960,7940,659
20241113,105000,1359268380,7940,7940,7970,7940,21
20241113,104900,1359101610,7920,7930,7960,7920,3499
20241113,104800,1331352360,7940,7950,7950,7940,1074
20241113,104700,1322824510,7950,7950,7960,7940,624
20241113,104600,1317863580,7950,7960,7960,7950,570
20241113,104500,1313330170,7950,7960,7960,7950,194
20241113,104400,1311787740,7940,7940,7950,7940,215
20241113,104300,1310078800,7960,7960,7980,7940,1018
20241113,104200,1301973940,7970,7960,7970,7960,689
20241113,104100,1296484150,7980,7960,7990,7950,326
20241113,104000,1293886780,7960,7950,7960,7950,504
20241113,103900,1289876770,7960,7940,7960,7930,761
20241113,103800,1283835760,7940,7950,7960,7940,966
20241113,103700,1276158240,7960,7960,7960,7950,174
20241113,103600,1274773530,7970,7940,7970,7940,976
20241113,103500,1267009020,7930,7930,7930,7920,686
20241113,103400,1261574760,7930,7930,7930,7930,1000
20241113,103300,1253644760,7940,7940,7940,7940,190
20241113,103200,1252136160,7940,7920,7940,7920,33
20241113,103100,1251874500,7940,7940,7940,7940,135
20241113,103000,1250802600,7940,7940,7940,7940,57
20241113,102900,1250350020,7940,7940,7940,7920,479
20241113,102800,1246547520,7940,7910,7940,7890,1603
20241113,102700,1233886710,7900,7920,7920,7900,1402
20241113,102600,1222799270,7940,7930,7940,7930,109
20241113,102500,1221933820,7940,7900,7950,7890,5097
20241113,102400,1181453870,7900,7930,7930,7900,5988
20241113,102300,1134110320,7930,7950,7950,7930,5689
20241113,102200,1088990010,7950,7960,7970,7950,1734
20241113,102100,1075195270,7970,7970,7990,7970,1455
20241113,102000,1063588640,7970,7980,7980,7960,1861
20241113,101900,1048758670,7980,7990,8000,7980,244
20241113,101800,1046811380,7990,7980,7990,7970,159
20241113,101700,1045542380,7970,8000,8000,7970,2904
20241113,101600,1022337480,8000,8020,8020,8000,119
20241113,101500,1021384550,8020,8010,8020,8000,325
20241113,101400,1018780920,8010,8010,8010,8000,158
20241113,101300,1017516770,8010,8010,8010,8000,243
20241113,101200,1015571750,8000,8010,8010,8000,184
20241113,101100,1014098910,8000,7990,8010,7990,437
20241113,101000,1010601400,8000,8000,8010,8000,539
20241113,100900,1006288960,8010,8020,8020,8000,255
20241113,100800,1004247310,8020,8020,8020,8020,72
20241113,100700,1003669870,8020,8030,8030,8000,953
20241113,100600,996026820,8000,8000,8040,8000,266
20241113,100500,993896540,8000,8040,8050,8000,1217
20241113,100400,984131130,8040,8050,8050,8040,1985
20241113,100300,968160750,8050,8080,8080,8040,3078
20241113,100200,943381320,8080,8050,8080,8050,797
20241113,100100,936962710,8050,8060,8060,8040,1004
20241113,100000,928888880,8070,8070,8070,8070,77
20241113,095900,928267490,8070,8050,8070,8050,585
20241113,095800,923548600,8060,8060,8060,8060,133
20241113,095700,922476620,8070,8090,8090,8070,984
20241113,095600,914526120,8090,8060,8090,8060,361
20241113,095500,911610840,8070,8070,8070,8070,0
20241113,095400,911610840,8070,8080,8080,8070,1125
20241113,095300,902531790,8090,8060,8090,8060,157
20241113,095200,901266340,8060,8050,8060,8050,9
20241113,095100,901193810,8060,8080,8080,8050,515
20241113,095000,897043880,8070,8070,8070,8070,144
20241113,094900,895881800,8070,8110,8110,8070,246
20241113,094800,893895540,8120,8120,8120,8120,0
20241113,094700,893895540,8120,8100,8120,8080,713
20241113,094600,888128420,8100,8100,8100,8100,5
20241113,094500,888087920,8130,8100,8130,8100,159
20241113,094400,886799990,8120,8120,8120,8100,3369
20241113,094300,859443810,8130,8100,8130,8100,840
20241113,094200,852630170,8120,8120,8120,8100,43
20241113,094100,852281610,8120,8120,8120,8120,1
20241113,094000,852273490,8100,8130,8130,8100,1397
20241113,093900,840919870,8130,8120,8130,8080,2402
20241113,093800,821442820,8110,8090,8110,8090,609
20241113,093700,816511930,8090,8080,8090,8080,133
20241113,093600,815436130,8080,8070,8080,8070,213
20241113,093500,813716400,8040,8050,8070,8030,1422
20241113,093400,802264440,8030,8050,8050,8030,161
20241113,093300,800971580,8050,8030,8050,8030,232
20241113,093200,799106300,8030,8030,8030,8030,20
20241113,093100,798945700,8020,7990,8020,7980,1956
20241113,093000,783279440,7980,7950,7980,7950,489
20241113,092900,779383190,7970,7950,7970,7940,2820
20241113,092800,756981650,7950,7980,7980,7950,1047
20241113,092700,748656450,7980,7960,8000,7950,737
20241113,092600,742779120,7960,7960,7960,7960,1056
20241113,092500,734373360,7960,8010,8010,7960,610
20241113,092400,729509620,8020,7950,8020,7950,234
20241113,092300,727646730,7980,8000,8020,7950,5182
20241113,092200,686265840,7990,8000,8000,7980,1147
20241113,092100,677094280,8000,8030,8030,7980,5651
20241113,092000,631908570,8050,8020,8050,8010,1308
20241113,091900,621395330,8040,8050,8050,8010,4823
20241113,091800,582677370,8040,8050,8050,8040,300
20241113,091700,580263710,8080,8060,8080,8050,1831
20241113,091600,565476050,8080,8080,8080,8080,3
20241113,091500,565451810,8100,8080,8100,8060,1847
20241113,091400,550553450,8080,8070,8080,8070,507
20241113,091300,546459520,8070,8110,8110,8070,462
20241113,091200,542731140,8060,8040,8100,8040,3170
20241113,091100,517163890,8040,8070,8070,8030,3345
20241113,091000,490244410,8060,8110,8110,8050,3261
20241113,090900,463922200,8100,8130,8130,8100,1815
20241113,090800,449210230,8130,8140,8150,8120,942
20241113,090700,441550100,8150,8140,8150,8140,423
20241113,090600,438105510,8150,8170,8170,8150,1117
20241113,090500,428985580,8160,8170,8170,8140,768
20241113,090400,422712250,8170,8170,8180,8150,651
20241113,090300,417397880,8160,8120,8170,8100,2570
20241113,090200,396511420,8110,8120,8170,8110,3820
20241113,090100,365453540,8120,8130,8160,8120,4116
20241113,090000,331945880,8120,8020,8160,8020,41262