KissMeData/432720/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,212900,1413185960,8000,8000,8000,8000,2414
20241112,212800,1413185960,8000,8000,8000,8000,0
20241112,212700,1413185960,8000,8000,8000,8000,0
20241112,212600,1413185960,8000,8000,8000,8000,0
20241112,212500,1413185960,8000,8000,8000,8000,0
20241112,212400,1413185960,8000,8000,8000,8000,0
20241112,212300,1413185960,8000,8000,8000,8000,0
20241112,212200,1413185960,8000,8000,8000,8000,0
20241112,212100,1413185960,8000,8000,8000,8000,0
20241112,212000,1413185960,8000,8000,8000,8000,0
20241112,211900,1413185960,8000,8000,8000,8000,0
20241112,211800,1413185960,8000,8000,8000,8000,0
20241112,211700,1413185960,8000,8000,8000,8000,0
20241112,211600,1413185960,8000,8000,8000,8000,0
20241112,211500,1413185960,8000,8000,8000,8000,0
20241112,211400,1413185960,8000,8000,8000,8000,0
20241112,211300,1413185960,8000,8000,8000,8000,0
20241112,211200,1413185960,8000,8000,8000,8000,0
20241112,211100,1413185960,8000,8000,8000,8000,0
20241112,211000,1413185960,8000,8000,8000,8000,0
20241112,210900,1413185960,8000,8000,8000,8000,0
20241112,210800,1413185960,8000,8000,8000,8000,0
20241112,210700,1413185960,8000,8000,8000,8000,0
20241112,210600,1413185960,8000,8000,8000,8000,0
20241112,210500,1413185960,8000,8000,8000,8000,0
20241112,210400,1413185960,8000,8000,8000,8000,0
20241112,210300,1413185960,8000,8000,8000,8000,0
20241112,210200,1413185960,8000,8000,8000,8000,0
20241112,210100,1413185960,8000,8000,8000,8000,0
20241112,210000,1413185960,8000,8000,8000,8000,0
20241112,205900,1413185960,8000,8000,8000,8000,2414
20241112,205800,1413185960,8000,8000,8000,8000,0
20241112,205700,1413185960,8000,8000,8000,8000,0
20241112,205600,1413185960,8000,8000,8000,8000,0
20241112,205500,1413185960,8000,8000,8000,8000,0
20241112,205400,1413185960,8000,8000,8000,8000,0
20241112,205300,1413185960,8000,8000,8000,8000,0
20241112,205200,1413185960,8000,8000,8000,8000,0
20241112,205100,1413185960,8000,8000,8000,8000,0
20241112,205000,1413185960,8000,8000,8000,8000,0
20241112,204900,1413185960,8000,8000,8000,8000,0
20241112,204800,1413185960,8000,8000,8000,8000,0
20241112,204700,1413185960,8000,8000,8000,8000,0
20241112,204600,1413185960,8000,8000,8000,8000,0
20241112,204500,1413185960,8000,8000,8000,8000,0
20241112,204400,1413185960,8000,8000,8000,8000,0
20241112,204300,1413185960,8000,8000,8000,8000,0
20241112,204200,1413185960,8000,8000,8000,8000,0
20241112,204100,1413185960,8000,8000,8000,8000,0
20241112,204000,1413185960,8000,8000,8000,8000,0
20241112,203900,1413185960,8000,8000,8000,8000,0
20241112,203800,1413185960,8000,8000,8000,8000,0
20241112,203700,1413185960,8000,8000,8000,8000,0
20241112,203600,1413185960,8000,8000,8000,8000,0
20241112,203500,1413185960,8000,8000,8000,8000,0
20241112,203400,1413185960,8000,8000,8000,8000,0
20241112,203300,1413185960,8000,8000,8000,8000,0
20241112,203200,1413185960,8000,8000,8000,8000,0
20241112,203100,1413185960,8000,8000,8000,8000,0
20241112,203000,1413185960,8000,8000,8000,8000,0
20241112,202900,1413185960,8000,8000,8000,8000,2414
20241112,202800,1413185960,8000,8000,8000,8000,0
20241112,202700,1413185960,8000,8000,8000,8000,0
20241112,202600,1413185960,8000,8000,8000,8000,0
20241112,202500,1413185960,8000,8000,8000,8000,0
20241112,202400,1413185960,8000,8000,8000,8000,0
20241112,202300,1413185960,8000,8000,8000,8000,0
20241112,202200,1413185960,8000,8000,8000,8000,0
20241112,202100,1413185960,8000,8000,8000,8000,0
20241112,202000,1413185960,8000,8000,8000,8000,0
20241112,201900,1413185960,8000,8000,8000,8000,0
20241112,201800,1413185960,8000,8000,8000,8000,0
20241112,201700,1413185960,8000,8000,8000,8000,0
20241112,201600,1413185960,8000,8000,8000,8000,0
20241112,201500,1413185960,8000,8000,8000,8000,0
20241112,201400,1413185960,8000,8000,8000,8000,0
20241112,201300,1413185960,8000,8000,8000,8000,0
20241112,201200,1413185960,8000,8000,8000,8000,0
20241112,201100,1413185960,8000,8000,8000,8000,0
20241112,201000,1413185960,8000,8000,8000,8000,0
20241112,200900,1413185960,8000,8000,8000,8000,0
20241112,200800,1413185960,8000,8000,8000,8000,0
20241112,200700,1413185960,8000,8000,8000,8000,0
20241112,200600,1413185960,8000,8000,8000,8000,0
20241112,200500,1413185960,8000,8000,8000,8000,0
20241112,200400,1413185960,8000,8000,8000,8000,0
20241112,200300,1413185960,8000,8000,8000,8000,0
20241112,200200,1413185960,8000,8000,8000,8000,0
20241112,200100,1413185960,8000,8000,8000,8000,0
20241112,200000,1413185960,8000,8000,8000,8000,0
20241112,195900,1413185960,8000,8000,8000,8000,2414
20241112,195800,1413185960,8000,8000,8000,8000,0
20241112,195700,1413185960,8000,8000,8000,8000,0
20241112,195600,1413185960,8000,8000,8000,8000,0
20241112,195500,1413185960,8000,8000,8000,8000,0
20241112,195400,1413185960,8000,8000,8000,8000,0
20241112,195300,1413185960,8000,8000,8000,8000,0
20241112,195200,1413185960,8000,8000,8000,8000,0
20241112,195100,1413185960,8000,8000,8000,8000,0
20241112,195000,1413185960,8000,8000,8000,8000,0
20241112,194900,1413185960,8000,8000,8000,8000,0
20241112,194800,1413185960,8000,8000,8000,8000,0
20241112,194700,1413185960,8000,8000,8000,8000,0
20241112,194600,1413185960,8000,8000,8000,8000,0
20241112,194500,1413185960,8000,8000,8000,8000,0
20241112,194400,1413185960,8000,8000,8000,8000,0
20241112,194300,1413185960,8000,8000,8000,8000,0
20241112,194200,1413185960,8000,8000,8000,8000,0
20241112,194100,1413185960,8000,8000,8000,8000,0
20241112,194000,1413185960,8000,8000,8000,8000,0
20241112,193900,1413185960,8000,8000,8000,8000,0
20241112,193800,1413185960,8000,8000,8000,8000,0
20241112,193700,1413185960,8000,8000,8000,8000,0
20241112,193600,1413185960,8000,8000,8000,8000,0
20241112,193500,1413185960,8000,8000,8000,8000,0
20241112,193400,1413185960,8000,8000,8000,8000,0
20241112,193300,1413185960,8000,8000,8000,8000,0
20241112,193200,1413185960,8000,8000,8000,8000,0
20241112,193100,1413185960,8000,8000,8000,8000,0
20241112,193000,1413185960,8000,8000,8000,8000,0
20241112,192900,1413185960,8000,8000,8000,8000,2414
20241112,192800,1413185960,8000,8000,8000,8000,0
20241112,192700,1413185960,8000,8000,8000,8000,0
20241112,192600,1413185960,8000,8000,8000,8000,0
20241112,192500,1413185960,8000,8000,8000,8000,0
20241112,192400,1413185960,8000,8000,8000,8000,0
20241112,192300,1413185960,8000,8000,8000,8000,0
20241112,192200,1413185960,8000,8000,8000,8000,0
20241112,192100,1413185960,8000,8000,8000,8000,0
20241112,192000,1413185960,8000,8000,8000,8000,0
20241112,191900,1413185960,8000,8000,8000,8000,0
20241112,191800,1413185960,8000,8000,8000,8000,0
20241112,191700,1413185960,8000,8000,8000,8000,0
20241112,191600,1413185960,8000,8000,8000,8000,0
20241112,191500,1413185960,8000,8000,8000,8000,0
20241112,191400,1413185960,8000,8000,8000,8000,0
20241112,191300,1413185960,8000,8000,8000,8000,0
20241112,191200,1413185960,8000,8000,8000,8000,0
20241112,191100,1413185960,8000,8000,8000,8000,0
20241112,191000,1413185960,8000,8000,8000,8000,0
20241112,190900,1413185960,8000,8000,8000,8000,0
20241112,190800,1413185960,8000,8000,8000,8000,0
20241112,190700,1413185960,8000,8000,8000,8000,0
20241112,190600,1413185960,8000,8000,8000,8000,0
20241112,190500,1413185960,8000,8000,8000,8000,0
20241112,190400,1413185960,8000,8000,8000,8000,0
20241112,190300,1413185960,8000,8000,8000,8000,0
20241112,190200,1413185960,8000,8000,8000,8000,0
20241112,190100,1413185960,8000,8000,8000,8000,0
20241112,190000,1413185960,8000,8000,8000,8000,0
20241112,185900,1413185960,8000,8000,8000,8000,2414
20241112,185800,1413185960,8000,8000,8000,8000,0
20241112,185700,1413185960,8000,8000,8000,8000,0
20241112,185600,1413185960,8000,8000,8000,8000,0
20241112,185500,1413185960,8000,8000,8000,8000,0
20241112,185400,1413185960,8000,8000,8000,8000,0
20241112,185300,1413185960,8000,8000,8000,8000,0
20241112,185200,1413185960,8000,8000,8000,8000,0
20241112,185100,1413185960,8000,8000,8000,8000,0
20241112,185000,1413185960,8000,8000,8000,8000,0
20241112,184900,1413185960,8000,8000,8000,8000,0
20241112,184800,1413185960,8000,8000,8000,8000,0
20241112,184700,1413185960,8000,8000,8000,8000,0
20241112,184600,1413185960,8000,8000,8000,8000,0
20241112,184500,1413185960,8000,8000,8000,8000,0
20241112,184400,1413185960,8000,8000,8000,8000,0
20241112,184300,1413185960,8000,8000,8000,8000,0
20241112,184200,1413185960,8000,8000,8000,8000,0
20241112,184100,1413185960,8000,8000,8000,8000,0
20241112,184000,1413185960,8000,8000,8000,8000,0
20241112,183900,1413185960,8000,8000,8000,8000,0
20241112,183800,1413185960,8000,8000,8000,8000,0
20241112,183700,1413185960,8000,8000,8000,8000,0
20241112,183600,1413185960,8000,8000,8000,8000,0
20241112,183500,1413185960,8000,8000,8000,8000,0
20241112,183400,1413185960,8000,8000,8000,8000,0
20241112,183300,1413185960,8000,8000,8000,8000,0
20241112,183200,1413185960,8000,8000,8000,8000,0
20241112,183100,1413185960,8000,8000,8000,8000,0
20241112,183000,1413185960,8000,8000,8000,8000,0
20241112,182900,1413185960,8000,8000,8000,8000,2414
20241112,182800,1413185960,8000,8000,8000,8000,0
20241112,182700,1413185960,8000,8000,8000,8000,0
20241112,182600,1413185960,8000,8000,8000,8000,0
20241112,182500,1413185960,8000,8000,8000,8000,0
20241112,182400,1413185960,8000,8000,8000,8000,0
20241112,182300,1413185960,8000,8000,8000,8000,0
20241112,182200,1413185960,8000,8000,8000,8000,0
20241112,182100,1413185960,8000,8000,8000,8000,0
20241112,182000,1413185960,8000,8000,8000,8000,0
20241112,181900,1413185960,8000,8000,8000,8000,0
20241112,181800,1413185960,8000,8000,8000,8000,0
20241112,181700,1413185960,8000,8000,8000,8000,0
20241112,181600,1413185960,8000,8000,8000,8000,0
20241112,181500,1413185960,8000,8000,8000,8000,0
20241112,181400,1413185960,8000,8000,8000,8000,0
20241112,181300,1413185960,8000,8000,8000,8000,0
20241112,181200,1413185960,8000,8000,8000,8000,0
20241112,181100,1413185960,8000,8000,8000,8000,0
20241112,181000,1413185960,8000,8000,8000,8000,0
20241112,180900,1413185960,8000,8000,8000,8000,0
20241112,180800,1413185960,8000,8000,8000,8000,0
20241112,180700,1413185960,8000,8000,8000,8000,0
20241112,180600,1413185960,8000,8000,8000,8000,0
20241112,180500,1413185960,8000,8000,8000,8000,0
20241112,180400,1413185960,8000,8000,8000,8000,0
20241112,180300,1413185960,8000,8000,8000,8000,0
20241112,180200,1413185960,8000,8000,8000,8000,0
20241112,180100,1413185960,8000,8000,8000,8000,0
20241112,180000,1413185960,8000,8000,8000,8000,0
20241112,175900,1413185960,8000,8000,8000,8000,2414
20241112,175800,1413185960,8000,8000,8000,8000,0
20241112,175700,1413185960,8000,8000,8000,8000,0
20241112,175600,1413185960,8000,8000,8000,8000,0
20241112,175500,1413185960,8000,8000,8000,8000,0
20241112,175400,1413185960,8000,8000,8000,8000,0
20241112,175300,1413185960,8000,8000,8000,8000,0
20241112,175200,1413185960,8000,8000,8000,8000,0
20241112,175100,1413185960,8000,8000,8000,8000,0
20241112,175000,1413185960,8000,8000,8000,8000,0
20241112,174900,1413185960,8000,8000,8000,8000,0
20241112,174800,1413185960,8000,8000,8000,8000,0
20241112,174700,1413185960,8000,8000,8000,8000,0
20241112,174600,1413185960,8000,8000,8000,8000,0
20241112,174500,1413185960,8000,8000,8000,8000,0
20241112,174400,1413185960,8000,8000,8000,8000,0
20241112,174300,1413185960,8000,8000,8000,8000,0
20241112,174200,1413185960,8000,8000,8000,8000,0
20241112,174100,1413185960,8000,8000,8000,8000,0
20241112,174000,1413185960,8000,8000,8000,8000,0
20241112,173900,1413185960,8000,8000,8000,8000,0
20241112,173800,1413185960,8000,8000,8000,8000,0
20241112,173700,1413185960,8000,8000,8000,8000,0
20241112,173600,1413185960,8000,8000,8000,8000,0
20241112,173500,1413185960,8000,8000,8000,8000,0
20241112,173400,1413185960,8000,8000,8000,8000,0
20241112,173300,1413185960,8000,8000,8000,8000,0
20241112,173200,1413185960,8000,8000,8000,8000,0
20241112,173100,1413185960,8000,8000,8000,8000,0
20241112,173000,1413185960,8000,8000,8000,8000,0
20241112,172900,1413185960,8000,8000,8000,8000,2414
20241112,172800,1413185960,8000,8000,8000,8000,0
20241112,172700,1413185960,8000,8000,8000,8000,0
20241112,172600,1413185960,8000,8000,8000,8000,0
20241112,172500,1413185960,8000,8000,8000,8000,0
20241112,172400,1413185960,8000,8000,8000,8000,0
20241112,172300,1413185960,8000,8000,8000,8000,0
20241112,172200,1413185960,8000,8000,8000,8000,0
20241112,172100,1413185960,8000,8000,8000,8000,0
20241112,172000,1413185960,8000,8000,8000,8000,0
20241112,171900,1413185960,8000,8000,8000,8000,0
20241112,171800,1413185960,8000,8000,8000,8000,0
20241112,171700,1413185960,8000,8000,8000,8000,0
20241112,171600,1413185960,8000,8000,8000,8000,0
20241112,171500,1413185960,8000,8000,8000,8000,0
20241112,171400,1413185960,8000,8000,8000,8000,0
20241112,171300,1413185960,8000,8000,8000,8000,0
20241112,171200,1413185960,8000,8000,8000,8000,0
20241112,171100,1413185960,8000,8000,8000,8000,0
20241112,171000,1413185960,8000,8000,8000,8000,0
20241112,170900,1413185960,8000,8000,8000,8000,0
20241112,170800,1413185960,8000,8000,8000,8000,0
20241112,170700,1413185960,8000,8000,8000,8000,0
20241112,170600,1413185960,8000,8000,8000,8000,0
20241112,170500,1413185960,8000,8000,8000,8000,0
20241112,170400,1413185960,8000,8000,8000,8000,0
20241112,170300,1413185960,8000,8000,8000,8000,0
20241112,170200,1413185960,8000,8000,8000,8000,0
20241112,170100,1413185960,8000,8000,8000,8000,0
20241112,170000,1413185960,8000,8000,8000,8000,0
20241112,165900,1413185960,8000,8000,8000,8000,2414
20241112,165800,1413185960,8000,8000,8000,8000,0
20241112,165700,1413185960,8000,8000,8000,8000,0
20241112,165600,1413185960,8000,8000,8000,8000,0
20241112,165500,1413185960,8000,8000,8000,8000,0
20241112,165400,1413185960,8000,8000,8000,8000,0
20241112,165300,1413185960,8000,8000,8000,8000,0
20241112,165200,1413185960,8000,8000,8000,8000,0
20241112,165100,1413185960,8000,8000,8000,8000,0
20241112,165000,1413185960,8000,8000,8000,8000,0
20241112,164900,1413185960,8000,8000,8000,8000,0
20241112,164800,1413185960,8000,8000,8000,8000,0
20241112,164700,1413185960,8000,8000,8000,8000,0
20241112,164600,1413185960,8000,8000,8000,8000,0
20241112,164500,1413185960,8000,8000,8000,8000,0
20241112,164400,1413185960,8000,8000,8000,8000,0
20241112,164300,1413185960,8000,8000,8000,8000,0
20241112,164200,1413185960,8000,8000,8000,8000,0
20241112,164100,1413185960,8000,8000,8000,8000,0
20241112,164000,1413185960,8000,8000,8000,8000,0
20241112,163900,1413185960,8000,8000,8000,8000,0
20241112,163800,1413185960,8000,8000,8000,8000,0
20241112,163700,1413185960,8000,8000,8000,8000,0
20241112,163600,1413185960,8000,8000,8000,8000,0
20241112,163500,1413185960,8000,8000,8000,8000,0
20241112,163400,1413185960,8000,8000,8000,8000,0
20241112,163300,1413185960,8000,8000,8000,8000,0
20241112,163200,1413185960,8000,8000,8000,8000,0
20241112,163100,1413185960,8000,8000,8000,8000,0
20241112,163000,1413185960,8000,8000,8000,8000,0
20241112,162900,1413185960,8000,8000,8000,8000,2414
20241112,162800,1413185960,8000,8000,8000,8000,0
20241112,162700,1413185960,8000,8000,8000,8000,0
20241112,162600,1413185960,8000,8000,8000,8000,0
20241112,162500,1413185960,8000,8000,8000,8000,0
20241112,162400,1413185960,8000,8000,8000,8000,0
20241112,162300,1413185960,8000,8000,8000,8000,0
20241112,162200,1413185960,8000,8000,8000,8000,0
20241112,162100,1413185960,8000,8000,8000,8000,0
20241112,162000,1413185960,8000,8000,8000,8000,0
20241112,161900,1413185960,8000,8000,8000,8000,0
20241112,161800,1413185960,8000,8000,8000,8000,0
20241112,161700,1413185960,8000,8000,8000,8000,0
20241112,161600,1413185960,8000,8000,8000,8000,0
20241112,161500,1413185960,8000,8000,8000,8000,0
20241112,161400,1413185960,8000,8000,8000,8000,0
20241112,161300,1413185960,8000,8000,8000,8000,0
20241112,161200,1413185960,8000,8000,8000,8000,0
20241112,161100,1413185960,8000,8000,8000,8000,0
20241112,161000,1413185960,8000,8000,8000,8000,0
20241112,160900,1413185960,8000,8000,8000,8000,0
20241112,160800,1413185960,8000,8000,8000,8000,0
20241112,160700,1413185960,8000,8000,8000,8000,0
20241112,160600,1413185960,8000,8000,8000,8000,0
20241112,160500,1413185960,8000,8000,8000,8000,0
20241112,160400,1413185960,8000,8000,8000,8000,0
20241112,160300,1413185960,8000,8000,8000,8000,0
20241112,160200,1413185960,8000,8000,8000,8000,0
20241112,160100,1413185960,8000,8000,8000,8000,0
20241112,160000,1413185960,8000,8000,8000,8000,0
20241112,155900,1413185960,8000,8000,8000,8000,2414
20241112,155800,1413185960,8000,8000,8000,8000,0
20241112,155700,1413185960,8000,8000,8000,8000,0
20241112,155600,1413185960,8000,8000,8000,8000,0
20241112,155500,1413185960,8000,8000,8000,8000,0
20241112,155400,1413185960,8000,8000,8000,8000,0
20241112,155300,1413185960,8000,8000,8000,8000,0
20241112,155200,1413185960,8000,8000,8000,8000,0
20241112,155100,1413185960,8000,8000,8000,8000,0
20241112,155000,1413185960,8000,8000,8000,8000,0
20241112,154900,1413185960,8000,8000,8000,8000,0
20241112,154800,1413185960,8000,8000,8000,8000,0
20241112,154700,1413185960,8000,8000,8000,8000,0
20241112,154600,1413185960,8000,8000,8000,8000,0
20241112,154500,1413185960,8000,8000,8000,8000,0
20241112,154400,1413185960,8000,8000,8000,8000,0
20241112,154300,1413185960,8000,8000,8000,8000,0
20241112,154200,1413185960,8000,8000,8000,8000,0
20241112,154100,1413185960,8000,8000,8000,8000,0
20241112,154000,1413185960,8000,8000,8000,8000,0
20241112,153900,1413185960,8000,8000,8000,8000,0
20241112,153800,1413185960,8000,8000,8000,8000,0
20241112,153700,1413185960,8000,8000,8000,8000,0
20241112,153600,1413185960,8000,8000,8000,8000,0
20241112,153500,1413185960,8000,8000,8000,8000,0
20241112,153400,1413185960,8000,8000,8000,8000,0
20241112,153300,1413185960,8000,8000,8000,8000,0
20241112,153200,1413185960,8000,8000,8000,8000,0
20241112,153100,1413185960,8000,8000,8000,8000,0
20241112,153000,1413185960,8000,8000,8000,8000,2414
20241112,152900,1393873960,7960,7960,7960,7960,0
20241112,152800,1393873960,7960,7960,7960,7960,0
20241112,152700,1393873960,7960,7960,7960,7960,0
20241112,152600,1393873960,7960,7960,7960,7960,0
20241112,152500,1393873960,7960,7960,7960,7960,0
20241112,152400,1393873960,7960,7960,7960,7960,0
20241112,152300,1393873960,7960,7960,7960,7960,0
20241112,152200,1393873960,7960,7960,7960,7960,0
20241112,152100,1393873960,7960,7960,7960,7960,0
20241112,152000,1393873960,7960,7960,7960,7960,0
20241112,151900,1393873960,7960,7960,7960,7960,336
20241112,151800,1391199400,7960,7980,7980,7960,1102
20241112,151700,1382420210,7980,7980,7980,7970,498
20241112,151600,1378449280,7980,7980,7980,7970,371
20241112,151500,1375488910,7980,7970,7980,7970,161
20241112,151400,1374204380,7970,7960,7980,7960,255
20241112,151300,1372173530,7960,7970,7970,7960,324
20241112,151200,1369592000,7970,7970,7970,7970,80
20241112,151100,1368954400,7970,7970,7970,7970,368
20241112,151000,1366021440,7970,7970,7970,7970,1
20241112,150900,1366013470,7980,7970,7980,7970,1123
20241112,150800,1357055660,7950,7960,7960,7940,1045
20241112,150700,1348748260,7950,7950,7950,7950,30
20241112,150600,1348509760,7940,7940,7940,7940,0
20241112,150500,1348509760,7940,7960,7960,7940,1012
20241112,150400,1340463040,7960,7970,7980,7960,303
20241112,150300,1338048430,7960,7960,7960,7960,143
20241112,150200,1336910150,7950,7960,7960,7950,426
20241112,150100,1333522250,7950,7950,7950,7950,536
20241112,150000,1329261050,7950,7950,7950,7940,1040
20241112,145900,1320995530,7950,7950,7950,7950,1028
20241112,145800,1312822930,7950,7960,7960,7950,400
20241112,145700,1309640930,7950,7950,7950,7950,74
20241112,145600,1309052630,7950,7960,7960,7940,519
20241112,145500,1304926580,7950,7950,7950,7950,266
20241112,145400,1302811880,7960,7980,7980,7960,718
20241112,145300,1297095450,7960,7960,7960,7960,52
20241112,145200,1296681530,7950,7970,7970,7950,2065
20241112,145100,1280249540,7970,7970,7970,7970,165
20241112,145000,1278934490,7970,7980,7980,7970,195
20241112,144900,1277380330,7980,7970,7980,7970,122
20241112,144800,1276407980,7960,7960,7960,7960,22
20241112,144700,1276232860,7970,7970,7970,7960,233
20241112,144600,1274375870,7970,7970,7970,7970,175
20241112,144500,1272981120,7980,7990,7990,7980,51
20241112,144400,1272573640,7990,7980,7990,7980,100
20241112,144300,1271775610,7970,7970,7970,7970,0
20241112,144200,1271775610,7970,7970,7970,7970,288
20241112,144100,1269480250,7970,7960,7970,7960,5
20241112,144000,1269440410,7960,7960,7960,7960,0
20241112,143900,1269440410,7960,7960,7960,7960,277
20241112,143800,1267235490,7960,7950,7960,7950,193
20241112,143700,1265700840,7960,7970,7970,7960,154
20241112,143600,1264474500,7960,7960,7960,7960,201
20241112,143500,1262874540,7960,7970,7970,7960,1073
20241112,143400,1254331840,7970,7960,7970,7960,59
20241112,143300,1253861950,7960,7960,7960,7960,110
20241112,143200,1252986350,7970,7970,7970,7970,76
20241112,143100,1252380630,7970,7970,7970,7970,0
20241112,143000,1252380630,7970,7970,7970,7970,103
20241112,142900,1251559720,7970,7970,7970,7970,240
20241112,142800,1249646920,7970,7970,7970,7960,195
20241112,142700,1248092950,7970,7970,7970,7970,4
20241112,142600,1248061070,7960,7970,7970,7960,248
20241112,142500,1246085270,7970,7970,7970,7970,51
20241112,142400,1245678800,7970,7970,7970,7970,1003
20241112,142300,1237684890,7980,7990,7990,7980,4
20241112,142200,1237652960,7990,7990,7990,7990,1212
20241112,142100,1227969080,7990,7990,7990,7990,1
20241112,142000,1227961090,7990,7990,7990,7990,10
20241112,141900,1227881190,7980,7990,7990,7980,143
20241112,141800,1226738720,7990,7990,7990,7990,116
20241112,141700,1225811880,7990,7990,7990,7990,0
20241112,141600,1225811880,7990,7990,7990,7990,670
20241112,141500,1220458580,7980,7980,7980,7980,225
20241112,141400,1218663080,7960,7960,7960,7960,0
20241112,141300,1218663080,7960,7980,7980,7960,1134
20241112,141200,1209636000,7980,7980,7980,7980,10
20241112,141100,1209556200,7960,7960,7960,7960,0
20241112,141000,1209556200,7960,7970,7970,7960,862
20241112,140900,1202691090,7980,7980,7980,7970,396
20241112,140800,1199534050,7980,7990,7990,7980,58
20241112,140700,1199071010,7990,7980,7990,7980,16
20241112,140600,1198943230,7980,7990,7990,7970,38
20241112,140500,1198640170,7990,7990,7990,7990,3
20241112,140400,1198616200,7970,7970,7970,7970,0
20241112,140300,1198616200,7970,7960,7970,7960,220
20241112,140200,1196863150,7960,7960,7960,7960,0
20241112,140100,1196863150,7960,7960,7960,7960,30
20241112,140000,1196624350,7960,7960,7960,7960,4
20241112,135900,1196592510,7970,7970,7970,7970,13
20241112,135800,1196488900,7990,7990,7990,7990,180
20241112,135700,1195050700,7970,7980,7980,7970,123
20241112,135600,1194069530,7990,7980,7990,7980,130
20241112,135500,1193031480,7970,7950,7970,7950,541
20241112,135400,1188728130,7950,7960,7960,7950,259
20241112,135300,1186666620,7960,7970,7970,7960,700
20241112,135200,1181091400,7970,7970,7970,7970,13
20241112,135100,1180987790,7970,7960,7970,7960,543
20241112,135000,1176664570,7960,7970,7970,7960,6
20241112,134900,1176616760,7980,7980,7980,7980,193
20241112,134800,1175076620,7980,7980,7980,7980,2
20241112,134700,1175060660,7960,7950,7960,7950,81
20241112,134600,1174416340,7960,7960,7960,7960,165
20241112,134500,1173102940,7960,7960,7960,7960,0
20241112,134400,1173102940,7960,7960,7960,7960,1
20241112,134300,1173094980,7960,7960,7960,7960,13
20241112,134200,1172991500,7970,7970,7970,7970,0
20241112,134100,1172991500,7970,7980,7990,7970,520
20241112,134000,1168846580,8000,8000,8000,7980,11
20241112,133900,1168758760,7990,7990,7990,7990,50
20241112,133800,1168359260,7990,7990,7990,7990,362
20241112,133700,1165466880,8000,8000,8000,8000,4
20241112,133600,1165434880,7990,8000,8000,7990,195
20241112,133500,1163876630,8000,8000,8000,8000,101
20241112,133400,1163068630,8020,8020,8020,8020,1
20241112,133300,1163060610,8030,8000,8030,8000,733
20241112,133200,1157183690,8000,7990,8000,7990,98
20241112,133100,1156400570,7990,7950,7990,7950,329
20241112,133000,1153775000,7980,7950,7980,7950,460
20241112,132900,1150105730,7960,7960,7960,7960,11
20241112,132800,1150018170,7950,7950,7950,7950,6
20241112,132700,1149970470,7950,7960,7960,7950,1020
20241112,132600,1141852540,7960,7980,7980,7960,116
20241112,132500,1140927770,7960,7960,7960,7960,0
20241112,132400,1140927770,7960,7960,7960,7960,0
20241112,132300,1140927770,7960,7980,7980,7960,771
20241112,132200,1134788940,8000,8000,8000,8000,38
20241112,132100,1134484940,7970,7970,7970,7970,0
20241112,132000,1134484940,7970,8000,8000,7970,24
20241112,131900,1134293630,7970,7970,7970,7970,0
20241112,131800,1134293630,7970,7990,8000,7970,737
20241112,131700,1128407590,7980,7980,7980,7980,0
20241112,131600,1128407590,7980,7990,7990,7980,554
20241112,131500,1123983000,8000,8000,8000,8000,1342
20241112,131400,1113247000,8000,8020,8020,8000,239
20241112,131300,1111332420,8020,8020,8020,8020,0
20241112,131200,1111332420,8020,8040,8040,8020,319
20241112,131100,1108772280,8040,8040,8040,8040,70
20241112,131000,1108209480,8140,8040,8150,8040,914
20241112,130900,1100814780,8040,8020,8040,8020,500
20241112,130800,1096798200,8020,8020,8020,8020,50
20241112,130700,1096397200,8000,8000,8000,8000,0
20241112,130600,1096397200,8000,8000,8000,8000,0
20241112,130500,1096397200,8000,8000,8000,8000,0
20241112,130400,1096397200,8000,8000,8000,8000,0
20241112,130300,1096397200,8000,8030,8030,8000,401
20241112,130200,1093189170,8030,8020,8030,8020,861
20241112,130100,1086277220,8000,8010,8010,8000,135
20241112,130000,1085196300,8000,8000,8010,8000,159
20241112,125900,1083923720,8000,8000,8000,8000,199
20241112,125800,1082331720,8000,8000,8000,8000,378
20241112,125700,1079307720,8000,8000,8000,8000,0
20241112,125600,1079307720,8000,8000,8000,8000,0
20241112,125500,1079307720,8000,8020,8020,8000,300
20241112,125400,1076903720,8020,8020,8020,8020,32
20241112,125300,1076647080,8030,8020,8030,8020,479
20241112,125200,1072801500,8010,8020,8020,8010,106
20241112,125100,1071951940,8000,8000,8000,8000,24
20241112,125000,1071759940,8000,7990,8000,7990,460
20241112,124900,1068080020,7990,8000,8000,7990,288
20241112,124800,1065776190,7990,7990,7990,7990,9
20241112,124700,1065704280,7990,7990,8000,7990,286
20241112,124600,1063417820,7990,7990,7990,7990,111
20241112,124500,1062530930,7990,7990,7990,7990,304
20241112,124400,1060101970,7990,7980,7990,7980,587
20241112,124300,1055411940,7980,7980,7980,7980,123
20241112,124200,1054430400,7980,7980,7980,7980,44
20241112,124100,1054079280,7980,7980,7980,7980,18
20241112,124000,1053935640,7990,7990,7990,7990,4
20241112,123900,1053903680,7990,7990,7990,7980,18
20241112,123800,1053759940,7980,7980,7990,7980,6
20241112,123700,1053712050,7990,7980,7990,7980,396
20241112,123600,1050551960,7990,7990,7990,7990,0
20241112,123500,1050551960,7990,7990,7990,7990,8
20241112,123400,1050488040,7990,7990,7990,7990,8
20241112,123300,1050424120,7980,7980,7980,7980,20
20241112,123200,1050264520,7980,7980,7980,7980,0
20241112,123100,1050264520,7980,7990,7990,7980,558
20241112,123000,1045811080,7990,7980,7990,7980,63
20241112,122900,1045307830,7980,8000,8000,7980,603
20241112,122800,1040483890,8000,7980,8000,7980,1577
20241112,122700,1027882910,7970,7980,7980,7970,271
20241112,122600,1025721060,7980,7980,7980,7980,101
20241112,122500,1024915080,7980,7990,7990,7980,643
20241112,122400,1019777590,7990,7990,7990,7990,28
20241112,122300,1019553870,7980,7980,7980,7980,153
20241112,122200,1018332930,7980,7980,7980,7980,8
20241112,122100,1018269090,7980,7980,7980,7980,0
20241112,122000,1018269090,7980,7980,7980,7980,11
20241112,121900,1018181310,7970,7980,7980,7970,7
20241112,121800,1018125460,7980,7970,7980,7970,10
20241112,121700,1018045740,7970,7970,7970,7970,7
20241112,121600,1017989950,7970,7970,7970,7970,1
20241112,121500,1017981980,7960,7960,7960,7960,0
20241112,121400,1017981980,7960,7960,7960,7960,629
20241112,121300,1012975140,7960,7960,7960,7960,0
20241112,121200,1012975140,7960,7990,8000,7960,599
20241112,121100,1008202060,8000,7990,8000,7990,30
20241112,121000,1007962140,8000,7970,8000,7970,5
20241112,120900,1007922190,7970,7970,7970,7970,0
20241112,120800,1007922190,7970,7980,7980,7970,13
20241112,120700,1007818520,8000,8010,8010,7990,1633
20241112,120600,994757070,8040,8040,8040,8040,0
20241112,120500,994757070,8040,8010,8040,8010,1139
20241112,120400,985600630,8030,8030,8030,8030,22
20241112,120300,985423970,8030,8020,8030,8020,39
20241112,120200,985110880,8020,8020,8020,8020,986
20241112,120100,977203160,8030,8000,8030,8000,93
20241112,120000,976457050,7990,7990,8000,7990,285
20241112,115900,974178420,7990,7980,7990,7980,243
20241112,115800,972239240,7980,7980,7980,7980,256
20241112,115700,970196360,7980,7980,7980,7980,500
20241112,115600,966206360,7990,7990,7990,7990,194
20241112,115500,964656300,7980,7980,7980,7980,51
20241112,115400,964249320,7980,7980,7980,7980,410
20241112,115300,960977520,7980,7980,7990,7980,292
20241112,115200,958647350,7990,8010,8010,7990,2485
20241112,115100,938774870,8010,8010,8010,8010,7
20241112,115000,938718800,8010,8010,8010,8010,5
20241112,114900,938678750,8010,8010,8020,8000,89
20241112,114800,937966500,8010,8010,8010,8010,0
20241112,114700,937966500,8010,8010,8010,8010,13
20241112,114600,937862370,8020,8020,8020,8010,67
20241112,114500,937325550,8010,8010,8010,8010,56
20241112,114400,936876990,8020,8020,8020,8020,9
20241112,114300,936804810,8030,8020,8030,8020,472
20241112,114200,933016140,8020,8010,8020,8010,57
20241112,114100,932559070,8010,8000,8010,8000,9
20241112,114000,932486990,8000,8000,8000,8000,100
20241112,113900,931686990,8000,8000,8000,8000,0
20241112,113800,931686990,8000,8000,8020,8000,85
20241112,113700,931006480,8010,8010,8010,8010,172
20241112,113600,929628760,8010,8010,8010,8010,717
20241112,113500,923885590,8020,8010,8020,8010,33
20241112,113400,923621240,8010,8030,8030,8010,206
20241112,113300,921971090,8030,8010,8030,8010,23
20241112,113200,921786800,8020,8020,8020,8020,241
20241112,113100,919853980,8050,8030,8050,8030,1020
20241112,113000,911649150,8020,8020,8020,8020,842
20241112,112900,904896310,8020,8020,8020,8020,240
20241112,112800,902971510,8030,8030,8030,8020,32
20241112,112700,902714630,8030,8020,8030,8020,6
20241112,112600,902666470,8020,8030,8030,8020,107
20241112,112500,901807330,8040,8020,8040,8020,108
20241112,112400,900939670,8030,8030,8030,8020,102
20241112,112300,900121480,8030,8020,8030,8020,32
20241112,112200,899864590,8030,8030,8030,8030,30
20241112,112100,899623690,8020,8020,8020,8020,102
20241112,112000,898805650,8030,8030,8030,8030,1
20241112,111900,898797620,8040,8030,8040,8030,87
20241112,111800,898098510,8020,8020,8020,8020,0
20241112,111700,898098510,8020,8060,8060,8020,2957
20241112,111600,874294710,8060,8060,8060,8060,0
20241112,111500,874294710,8060,8070,8070,8060,53
20241112,111400,873867020,8070,8070,8070,8070,9
20241112,111300,873794390,8070,8070,8070,8070,2
20241112,111200,873778250,8080,8060,8080,8060,256
20241112,111100,871714550,8050,8050,8050,8050,687
20241112,111000,866184200,8040,8020,8040,8000,2648
20241112,110900,844949370,8010,8010,8010,8010,53
20241112,110800,844524840,8010,8010,8010,8010,50
20241112,110700,844124340,8020,8040,8040,8020,514
20241112,110600,840002030,8010,8030,8040,8010,61
20241112,110500,839511720,8040,8030,8040,8030,58
20241112,110400,839045970,8040,8020,8040,8020,145
20241112,110300,837881670,8030,8030,8030,8020,7
20241112,110200,837825470,8000,8020,8020,8000,158
20241112,110100,836561310,8030,8020,8030,8020,31
20241112,110000,836312610,8010,8000,8010,8000,518
20241112,105900,832163500,8010,8010,8010,8010,5
20241112,105800,832123450,8010,8000,8010,8000,14
20241112,105700,832011390,8010,8010,8010,8010,58
20241112,105600,831546810,8010,8040,8040,8010,430
20241112,105500,828102410,8040,8040,8040,8040,1
20241112,105400,828094370,8040,8030,8040,8020,247
20241112,105300,826111870,8030,8020,8030,8020,110
20241112,105200,825229570,8020,8030,8030,8020,71
20241112,105100,824659490,8050,8040,8050,8030,790
20241112,105000,818308940,8030,8040,8040,8030,229
20241112,104900,816470040,8040,8040,8040,8040,20
20241112,104800,816309240,8040,8050,8050,8040,24
20241112,104700,816116110,8050,8050,8060,8050,216
20241112,104600,814377200,8060,8100,8100,8060,1223
20241112,104500,804500360,8100,8090,8100,8090,147
20241112,104400,803310130,8090,8090,8090,8090,0
20241112,104300,803310130,8090,8090,8090,8090,56
20241112,104200,802857090,8100,8100,8100,8100,15
20241112,104100,802735590,8100,8100,8100,8100,10
20241112,104000,802654590,8090,8090,8100,8090,1260
20241112,103900,792450750,8090,8090,8090,8070,113
20241112,103800,791538360,8080,8080,8080,8080,0
20241112,103700,791538360,8080,8080,8080,8070,18
20241112,103600,791392990,8080,8080,8080,8080,1
20241112,103500,791384910,8090,8090,8090,8090,1
20241112,103400,791376820,8100,8090,8100,8050,8
20241112,103300,791312250,8070,8040,8070,8040,1374
20241112,103200,780246940,8040,8040,8040,8040,3
20241112,103100,780222820,8040,8030,8050,8030,323
20241112,103000,777629100,8030,8010,8030,8010,34
20241112,102900,777356430,8000,8010,8020,8000,693
20241112,102800,771811650,8000,7990,8000,7990,236
20241112,102700,769923730,8000,8010,8010,8000,346
20241112,102600,767155620,8000,8000,8000,7990,181
20241112,102500,765708080,7990,8010,8010,7990,3129
20241112,102400,740664280,8020,8020,8050,8020,903
20241112,102300,733416290,8050,8050,8050,8050,204
20241112,102200,731774090,8050,8030,8050,8020,766
20241112,102100,725630290,8050,8050,8050,8050,0
20241112,102000,725630290,8050,8080,8110,8050,673
20241112,101900,720204470,8090,8090,8090,8090,28
20241112,101800,719977950,8090,8100,8110,8090,77
20241112,101700,719354540,8100,8100,8100,8100,66
20241112,101600,718819940,8110,8120,8120,8100,107
20241112,101500,717953170,8120,8110,8120,8110,10
20241112,101400,717872040,8100,8100,8100,8100,719
20241112,101300,712048140,8100,8100,8120,8100,264
20241112,101200,709909720,8120,8100,8120,8100,54
20241112,101100,709471340,8120,8120,8120,8120,9
20241112,101000,709398260,8120,8120,8120,8120,221
20241112,100900,707603740,8120,8120,8130,8120,246
20241112,100800,705606200,8110,8100,8110,8100,134
20241112,100700,704519530,8100,8100,8100,8100,2
20241112,100600,704503330,8100,8090,8110,8090,100
20241112,100500,703693030,8110,8090,8110,8090,23
20241112,100400,703506740,8090,8040,8090,8030,815
20241112,100300,696946490,8060,8050,8060,8050,24
20241112,100200,696753120,8090,8090,8090,8050,296
20241112,100100,694369110,8090,8100,8100,8060,342
20241112,100000,691608910,8100,8080,8100,8070,123
20241112,095900,690613250,8070,8060,8070,8050,47
20241112,095800,690234390,8060,8040,8060,8040,144
20241112,095700,689074370,8040,8040,8040,8030,432
20241112,095600,685605130,8040,8010,8040,8000,317
20241112,095500,683068740,8040,8050,8050,8030,254
20241112,095400,681028600,8050,8060,8060,8050,1131
20241112,095300,671913760,8060,8010,8060,8000,768
20241112,095200,665748420,8010,8010,8010,8000,44
20241112,095100,665396340,8010,8000,8010,8000,53
20241112,095000,664971830,7980,7980,8000,7980,420
20241112,094900,661613700,7980,8000,8000,7980,946
20241112,094800,654057690,8000,8000,8010,8000,540
20241112,094700,649737440,8000,8000,8000,8000,32
20241112,094600,649481440,8000,8000,8000,7990,211
20241112,094500,647794390,8020,8010,8020,7990,2050
20241112,094400,631365900,7990,7980,7990,7980,202
20241112,094300,629752120,7980,8040,8040,7980,1730
20241112,094200,615878820,8030,8030,8030,8030,251
20241112,094100,613863290,8030,8030,8030,8030,3
20241112,094000,613839200,7980,8000,8000,7980,1175
20241112,093900,604453780,8000,7990,8000,7980,1250
20241112,093800,594460880,7990,7990,7990,7990,15
20241112,093700,594341030,7990,8000,8030,7900,4487
20241112,093600,558550720,8000,8000,8000,8000,330
20241112,093500,555910720,8000,8030,8040,8000,2136
20241112,093400,538783960,8030,8010,8040,8000,2002
20241112,093300,522752360,8020,8020,8020,8010,783
20241112,093200,516472780,8020,8020,8040,8020,85
20241112,093100,515791000,8020,8010,8060,8010,1045
20241112,093000,507395420,8010,8050,8060,8010,3192
20241112,092900,481729900,8060,8060,8060,8050,1669
20241112,092800,468279760,8050,8060,8090,8040,2227
20241112,092700,450336220,8060,8070,8100,8050,1451
20241112,092600,438643540,8070,8080,8130,8070,2303
20241112,092500,420052210,8130,8100,8130,8080,1550
20241112,092400,407501340,8100,8110,8110,8090,1739
20241112,092300,393415820,8130,8140,8140,8100,3192
20241112,092200,367438030,8140,8130,8150,8070,2729
20241112,092100,345319090,8150,8130,8150,8120,1310
20241112,092000,334675930,8130,8150,8160,8130,720
20241112,091900,328815020,8140,8130,8160,8120,2018
20241112,091800,312387810,8130,8160,8160,8130,4301
20241112,091700,277348790,8160,8220,8220,8150,2022
20241112,091600,260832760,8220,8170,8220,8170,173
20241112,091500,259418100,8180,8210,8220,8150,7090
20241112,091400,201366550,8210,8240,8240,8210,821
20241112,091300,194618720,8220,8280,8280,8210,1392
20241112,091200,183147410,8230,8290,8290,8220,192
20241112,091100,181563500,8230,8230,8290,8200,2539
20241112,091000,160687600,8220,8300,8300,8220,1686
20241112,090900,146751280,8300,8370,8390,8300,2827
20241112,090800,123199280,8390,8410,8410,8370,2788
20241112,090700,99763710,8410,8450,8450,8410,661
20241112,090600,94197290,8440,8430,8450,8430,369
20241112,090500,91082420,8440,8440,8440,8430,26
20241112,090400,90862990,8410,8410,8440,8400,1488
20241112,090300,78352520,8420,8440,8440,8410,739
20241112,090200,72125000,8420,8480,8480,8410,921
20241112,090100,64340280,8460,8530,8530,8460,1112
20241112,090000,54894490,8500,8400,8600,8400,6498