KissMeData/437730/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,211600,3176198800,6960,6960,6960,6960,10218
20241114,211500,3176198800,6960,6960,6960,6960,0
20241114,211400,3176198800,6960,6960,6960,6960,0
20241114,211300,3176198800,6960,6960,6960,6960,0
20241114,211200,3176198800,6960,6960,6960,6960,0
20241114,211100,3176198800,6960,6960,6960,6960,0
20241114,211000,3176198800,6960,6960,6960,6960,0
20241114,210900,3176198800,6960,6960,6960,6960,0
20241114,210800,3176198800,6960,6960,6960,6960,0
20241114,210700,3176198800,6960,6960,6960,6960,0
20241114,210600,3176198800,6960,6960,6960,6960,0
20241114,210500,3176198800,6960,6960,6960,6960,0
20241114,210400,3176198800,6960,6960,6960,6960,0
20241114,210300,3176198800,6960,6960,6960,6960,0
20241114,210200,3176198800,6960,6960,6960,6960,0
20241114,210100,3176198800,6960,6960,6960,6960,0
20241114,210000,3176198800,6960,6960,6960,6960,0
20241114,205900,3176198800,6960,6960,6960,6960,0
20241114,205800,3176198800,6960,6960,6960,6960,0
20241114,205700,3176198800,6960,6960,6960,6960,0
20241114,205600,3176198800,6960,6960,6960,6960,0
20241114,205500,3176198800,6960,6960,6960,6960,0
20241114,205400,3176198800,6960,6960,6960,6960,0
20241114,205300,3176198800,6960,6960,6960,6960,0
20241114,205200,3176198800,6960,6960,6960,6960,0
20241114,205100,3176198800,6960,6960,6960,6960,0
20241114,205000,3176198800,6960,6960,6960,6960,0
20241114,204900,3176198800,6960,6960,6960,6960,0
20241114,204800,3176198800,6960,6960,6960,6960,0
20241114,204700,3176198800,6960,6960,6960,6960,0
20241114,204600,3176198800,6960,6960,6960,6960,10218
20241114,204500,3176198800,6960,6960,6960,6960,0
20241114,204400,3176198800,6960,6960,6960,6960,0
20241114,204300,3176198800,6960,6960,6960,6960,0
20241114,204200,3176198800,6960,6960,6960,6960,0
20241114,204100,3176198800,6960,6960,6960,6960,0
20241114,204000,3176198800,6960,6960,6960,6960,0
20241114,203900,3176198800,6960,6960,6960,6960,0
20241114,203800,3176198800,6960,6960,6960,6960,0
20241114,203700,3176198800,6960,6960,6960,6960,0
20241114,203600,3176198800,6960,6960,6960,6960,0
20241114,203500,3176198800,6960,6960,6960,6960,0
20241114,203400,3176198800,6960,6960,6960,6960,0
20241114,203300,3176198800,6960,6960,6960,6960,0
20241114,203200,3176198800,6960,6960,6960,6960,0
20241114,203100,3176198800,6960,6960,6960,6960,0
20241114,203000,3176198800,6960,6960,6960,6960,0
20241114,202900,3176198800,6960,6960,6960,6960,0
20241114,202800,3176198800,6960,6960,6960,6960,0
20241114,202700,3176198800,6960,6960,6960,6960,0
20241114,202600,3176198800,6960,6960,6960,6960,0
20241114,202500,3176198800,6960,6960,6960,6960,0
20241114,202400,3176198800,6960,6960,6960,6960,0
20241114,202300,3176198800,6960,6960,6960,6960,0
20241114,202200,3176198800,6960,6960,6960,6960,0
20241114,202100,3176198800,6960,6960,6960,6960,0
20241114,202000,3176198800,6960,6960,6960,6960,0
20241114,201900,3176198800,6960,6960,6960,6960,0
20241114,201800,3176198800,6960,6960,6960,6960,0
20241114,201700,3176198800,6960,6960,6960,6960,0
20241114,201600,3176198800,6960,6960,6960,6960,10218
20241114,201500,3176198800,6960,6960,6960,6960,0
20241114,201400,3176198800,6960,6960,6960,6960,0
20241114,201300,3176198800,6960,6960,6960,6960,0
20241114,201200,3176198800,6960,6960,6960,6960,0
20241114,201100,3176198800,6960,6960,6960,6960,0
20241114,201000,3176198800,6960,6960,6960,6960,0
20241114,200900,3176198800,6960,6960,6960,6960,0
20241114,200800,3176198800,6960,6960,6960,6960,0
20241114,200700,3176198800,6960,6960,6960,6960,0
20241114,200600,3176198800,6960,6960,6960,6960,0
20241114,200500,3176198800,6960,6960,6960,6960,0
20241114,200400,3176198800,6960,6960,6960,6960,0
20241114,200300,3176198800,6960,6960,6960,6960,0
20241114,200200,3176198800,6960,6960,6960,6960,0
20241114,200100,3176198800,6960,6960,6960,6960,0
20241114,200000,3176198800,6960,6960,6960,6960,0
20241114,195900,3176198800,6960,6960,6960,6960,0
20241114,195800,3176198800,6960,6960,6960,6960,0
20241114,195700,3176198800,6960,6960,6960,6960,0
20241114,195600,3176198800,6960,6960,6960,6960,0
20241114,195500,3176198800,6960,6960,6960,6960,0
20241114,195400,3176198800,6960,6960,6960,6960,0
20241114,195300,3176198800,6960,6960,6960,6960,0
20241114,195200,3176198800,6960,6960,6960,6960,0
20241114,195100,3176198800,6960,6960,6960,6960,0
20241114,195000,3176198800,6960,6960,6960,6960,0
20241114,194900,3176198800,6960,6960,6960,6960,0
20241114,194800,3176198800,6960,6960,6960,6960,0
20241114,194700,3176198800,6960,6960,6960,6960,0
20241114,194600,3176198800,6960,6960,6960,6960,10218
20241114,194500,3176198800,6960,6960,6960,6960,0
20241114,194400,3176198800,6960,6960,6960,6960,0
20241114,194300,3176198800,6960,6960,6960,6960,0
20241114,194200,3176198800,6960,6960,6960,6960,0
20241114,194100,3176198800,6960,6960,6960,6960,0
20241114,194000,3176198800,6960,6960,6960,6960,0
20241114,193900,3176198800,6960,6960,6960,6960,0
20241114,193800,3176198800,6960,6960,6960,6960,0
20241114,193700,3176198800,6960,6960,6960,6960,0
20241114,193600,3176198800,6960,6960,6960,6960,0
20241114,193500,3176198800,6960,6960,6960,6960,0
20241114,193400,3176198800,6960,6960,6960,6960,0
20241114,193300,3176198800,6960,6960,6960,6960,0
20241114,193200,3176198800,6960,6960,6960,6960,0
20241114,193100,3176198800,6960,6960,6960,6960,0
20241114,193000,3176198800,6960,6960,6960,6960,0
20241114,192900,3176198800,6960,6960,6960,6960,0
20241114,192800,3176198800,6960,6960,6960,6960,0
20241114,192700,3176198800,6960,6960,6960,6960,0
20241114,192600,3176198800,6960,6960,6960,6960,0
20241114,192500,3176198800,6960,6960,6960,6960,0
20241114,192400,3176198800,6960,6960,6960,6960,0
20241114,192300,3176198800,6960,6960,6960,6960,0
20241114,192200,3176198800,6960,6960,6960,6960,0
20241114,192100,3176198800,6960,6960,6960,6960,0
20241114,192000,3176198800,6960,6960,6960,6960,0
20241114,191900,3176198800,6960,6960,6960,6960,0
20241114,191800,3176198800,6960,6960,6960,6960,0
20241114,191700,3176198800,6960,6960,6960,6960,0
20241114,191600,3176198800,6960,6960,6960,6960,10218
20241114,191500,3176198800,6960,6960,6960,6960,0
20241114,191400,3176198800,6960,6960,6960,6960,0
20241114,191300,3176198800,6960,6960,6960,6960,0
20241114,191200,3176198800,6960,6960,6960,6960,0
20241114,191100,3176198800,6960,6960,6960,6960,0
20241114,191000,3176198800,6960,6960,6960,6960,0
20241114,190900,3176198800,6960,6960,6960,6960,0
20241114,190800,3176198800,6960,6960,6960,6960,0
20241114,190700,3176198800,6960,6960,6960,6960,0
20241114,190600,3176198800,6960,6960,6960,6960,0
20241114,190500,3176198800,6960,6960,6960,6960,0
20241114,190400,3176198800,6960,6960,6960,6960,0
20241114,190300,3176198800,6960,6960,6960,6960,0
20241114,190200,3176198800,6960,6960,6960,6960,0
20241114,190100,3176198800,6960,6960,6960,6960,0
20241114,190000,3176198800,6960,6960,6960,6960,0
20241114,185900,3176198800,6960,6960,6960,6960,0
20241114,185800,3176198800,6960,6960,6960,6960,0
20241114,185700,3176198800,6960,6960,6960,6960,0
20241114,185600,3176198800,6960,6960,6960,6960,0
20241114,185500,3176198800,6960,6960,6960,6960,0
20241114,185400,3176198800,6960,6960,6960,6960,0
20241114,185300,3176198800,6960,6960,6960,6960,0
20241114,185200,3176198800,6960,6960,6960,6960,0
20241114,185100,3176198800,6960,6960,6960,6960,0
20241114,185000,3176198800,6960,6960,6960,6960,0
20241114,184900,3176198800,6960,6960,6960,6960,0
20241114,184800,3176198800,6960,6960,6960,6960,0
20241114,184700,3176198800,6960,6960,6960,6960,0
20241114,184600,3176198800,6960,6960,6960,6960,10218
20241114,184500,3176198800,6960,6960,6960,6960,0
20241114,184400,3176198800,6960,6960,6960,6960,0
20241114,184300,3176198800,6960,6960,6960,6960,0
20241114,184200,3176198800,6960,6960,6960,6960,0
20241114,184100,3176198800,6960,6960,6960,6960,0
20241114,184000,3176198800,6960,6960,6960,6960,0
20241114,183900,3176198800,6960,6960,6960,6960,0
20241114,183800,3176198800,6960,6960,6960,6960,0
20241114,183700,3176198800,6960,6960,6960,6960,0
20241114,183600,3176198800,6960,6960,6960,6960,0
20241114,183500,3176198800,6960,6960,6960,6960,0
20241114,183400,3176198800,6960,6960,6960,6960,0
20241114,183300,3176198800,6960,6960,6960,6960,0
20241114,183200,3176198800,6960,6960,6960,6960,0
20241114,183100,3176198800,6960,6960,6960,6960,0
20241114,183000,3176198800,6960,6960,6960,6960,0
20241114,182900,3176198800,6960,6960,6960,6960,0
20241114,182800,3176198800,6960,6960,6960,6960,0
20241114,182700,3176198800,6960,6960,6960,6960,0
20241114,182600,3176198800,6960,6960,6960,6960,0
20241114,182500,3176198800,6960,6960,6960,6960,0
20241114,182400,3176198800,6960,6960,6960,6960,0
20241114,182300,3176198800,6960,6960,6960,6960,0
20241114,182200,3176198800,6960,6960,6960,6960,0
20241114,182100,3176198800,6960,6960,6960,6960,0
20241114,182000,3176198800,6960,6960,6960,6960,0
20241114,181900,3176198800,6960,6960,6960,6960,0
20241114,181800,3176198800,6960,6960,6960,6960,0
20241114,181700,3176198800,6960,6960,6960,6960,0
20241114,181600,3176198800,6960,6960,6960,6960,10218
20241114,181500,3176198800,6960,6960,6960,6960,0
20241114,181400,3176198800,6960,6960,6960,6960,0
20241114,181300,3176198800,6960,6960,6960,6960,0
20241114,181200,3176198800,6960,6960,6960,6960,0
20241114,181100,3176198800,6960,6960,6960,6960,0
20241114,181000,3176198800,6960,6960,6960,6960,0
20241114,180900,3176198800,6960,6960,6960,6960,0
20241114,180800,3176198800,6960,6960,6960,6960,0
20241114,180700,3176198800,6960,6960,6960,6960,0
20241114,180600,3176198800,6960,6960,6960,6960,0
20241114,180500,3176198800,6960,6960,6960,6960,0
20241114,180400,3176198800,6960,6960,6960,6960,0
20241114,180300,3176198800,6960,6960,6960,6960,0
20241114,180200,3176198800,6960,6960,6960,6960,0
20241114,180100,3176198800,6960,6960,6960,6960,0
20241114,180000,3176198800,6960,6960,6960,6960,0
20241114,175900,3176198800,6960,6960,6960,6960,0
20241114,175800,3176198800,6960,6960,6960,6960,0
20241114,175700,3176198800,6960,6960,6960,6960,0
20241114,175600,3176198800,6960,6960,6960,6960,0
20241114,175500,3176198800,6960,6960,6960,6960,0
20241114,175400,3176198800,6960,6960,6960,6960,0
20241114,175300,3176198800,6960,6960,6960,6960,0
20241114,175200,3176198800,6960,6960,6960,6960,0
20241114,175100,3176198800,6960,6960,6960,6960,0
20241114,175000,3176198800,6960,6960,6960,6960,0
20241114,174900,3176198800,6960,6960,6960,6960,0
20241114,174800,3176198800,6960,6960,6960,6960,0
20241114,174700,3176198800,6960,6960,6960,6960,0
20241114,174600,3176198800,6960,6960,6960,6960,10218
20241114,174500,3176198800,6960,6960,6960,6960,0
20241114,174400,3176198800,6960,6960,6960,6960,0
20241114,174300,3176198800,6960,6960,6960,6960,0
20241114,174200,3176198800,6960,6960,6960,6960,0
20241114,174100,3176198800,6960,6960,6960,6960,0
20241114,174000,3176198800,6960,6960,6960,6960,0
20241114,173900,3176198800,6960,6960,6960,6960,0
20241114,173800,3176198800,6960,6960,6960,6960,0
20241114,173700,3176198800,6960,6960,6960,6960,0
20241114,173600,3176198800,6960,6960,6960,6960,0
20241114,173500,3176198800,6960,6960,6960,6960,0
20241114,173400,3176198800,6960,6960,6960,6960,0
20241114,173300,3176198800,6960,6960,6960,6960,0
20241114,173200,3176198800,6960,6960,6960,6960,0
20241114,173100,3176198800,6960,6960,6960,6960,0
20241114,173000,3176198800,6960,6960,6960,6960,0
20241114,172900,3176198800,6960,6960,6960,6960,0
20241114,172800,3176198800,6960,6960,6960,6960,0
20241114,172700,3176198800,6960,6960,6960,6960,0
20241114,172600,3176198800,6960,6960,6960,6960,0
20241114,172500,3176198800,6960,6960,6960,6960,0
20241114,172400,3176198800,6960,6960,6960,6960,0
20241114,172300,3176198800,6960,6960,6960,6960,0
20241114,172200,3176198800,6960,6960,6960,6960,0
20241114,172100,3176198800,6960,6960,6960,6960,0
20241114,172000,3176198800,6960,6960,6960,6960,0
20241114,171900,3176198800,6960,6960,6960,6960,0
20241114,171800,3176198800,6960,6960,6960,6960,0
20241114,171700,3176198800,6960,6960,6960,6960,0
20241114,171600,3176198800,6960,6960,6960,6960,10218
20241114,171500,3176198800,6960,6960,6960,6960,0
20241114,171400,3176198800,6960,6960,6960,6960,0
20241114,171300,3176198800,6960,6960,6960,6960,0
20241114,171200,3176198800,6960,6960,6960,6960,0
20241114,171100,3176198800,6960,6960,6960,6960,0
20241114,171000,3176198800,6960,6960,6960,6960,0
20241114,170900,3176198800,6960,6960,6960,6960,0
20241114,170800,3176198800,6960,6960,6960,6960,0
20241114,170700,3176198800,6960,6960,6960,6960,0
20241114,170600,3176198800,6960,6960,6960,6960,0
20241114,170500,3176198800,6960,6960,6960,6960,0
20241114,170400,3176198800,6960,6960,6960,6960,0
20241114,170300,3176198800,6960,6960,6960,6960,0
20241114,170200,3176198800,6960,6960,6960,6960,0
20241114,170100,3176198800,6960,6960,6960,6960,0
20241114,170000,3176198800,6960,6960,6960,6960,0
20241114,165900,3176198800,6960,6960,6960,6960,0
20241114,165800,3176198800,6960,6960,6960,6960,0
20241114,165700,3176198800,6960,6960,6960,6960,0
20241114,165600,3176198800,6960,6960,6960,6960,0
20241114,165500,3176198800,6960,6960,6960,6960,0
20241114,165400,3176198800,6960,6960,6960,6960,0
20241114,165300,3176198800,6960,6960,6960,6960,0
20241114,165200,3176198800,6960,6960,6960,6960,0
20241114,165100,3176198800,6960,6960,6960,6960,0
20241114,165000,3176198800,6960,6960,6960,6960,0
20241114,164900,3176198800,6960,6960,6960,6960,0
20241114,164800,3176198800,6960,6960,6960,6960,0
20241114,164700,3176198800,6960,6960,6960,6960,0
20241114,164600,3176198800,6960,6960,6960,6960,10218
20241114,164500,3176198800,6960,6960,6960,6960,0
20241114,164400,3176198800,6960,6960,6960,6960,0
20241114,164300,3176198800,6960,6960,6960,6960,0
20241114,164200,3176198800,6960,6960,6960,6960,0
20241114,164100,3176198800,6960,6960,6960,6960,0
20241114,164000,3176198800,6960,6960,6960,6960,0
20241114,163900,3176198800,6960,6960,6960,6960,0
20241114,163800,3176198800,6960,6960,6960,6960,0
20241114,163700,3176198800,6960,6960,6960,6960,0
20241114,163600,3176198800,6960,6960,6960,6960,0
20241114,163500,3176198800,6960,6960,6960,6960,0
20241114,163400,3176198800,6960,6960,6960,6960,0
20241114,163300,3176198800,6960,6960,6960,6960,0
20241114,163200,3176198800,6960,6960,6960,6960,0
20241114,163100,3176198800,6960,6960,6960,6960,0
20241114,163000,3176198800,6960,6960,6960,6960,10218
20241114,162900,3105081520,6960,6960,6960,6960,0
20241114,162800,3105081520,6960,6960,6960,6960,0
20241114,162700,3105081520,6960,6960,6960,6960,0
20241114,162600,3105081520,6960,6960,6960,6960,0
20241114,162500,3105081520,6960,6960,6960,6960,0
20241114,162400,3105081520,6960,6960,6960,6960,0
20241114,162300,3105081520,6960,6960,6960,6960,0
20241114,162200,3105081520,6960,6960,6960,6960,0
20241114,162100,3105081520,6960,6960,6960,6960,0
20241114,162000,3105081520,6960,6960,6960,6960,0
20241114,161900,3105081520,6960,6960,6970,6950,4312
20241114,161800,3075065790,6970,6980,6980,6960,1012
20241114,161700,3068013540,6990,7000,7000,6960,2797
20241114,161600,3048514900,6980,7000,7000,6980,213
20241114,161500,3047027900,7010,7000,7010,6970,1570
20241114,161400,3036045660,6980,6990,6990,6980,402
20241114,161300,3033237250,6990,6990,7000,6980,1438
20241114,161200,3023187400,6990,7000,7010,6990,930
20241114,161100,3016677860,7000,7010,7010,7000,489
20241114,161000,3013253090,7010,7020,7020,7000,1171
20241114,160900,3005052590,7000,7020,7020,7000,3008
20241114,160800,2983991010,7000,7020,7020,7000,3008
20241114,160700,2962915080,7010,7020,7020,7010,500
20241114,160600,2959410060,7020,7020,7020,7010,903
20241114,160500,2953072840,7010,7020,7020,7010,543
20241114,160400,2949263950,7010,7010,7010,7010,683
20241114,160300,2944476120,7010,7020,7020,7010,763
20241114,160200,2939125860,7020,7030,7040,7010,1226
20241114,160100,2930528920,7020,7040,7040,7020,1572
20241114,160000,2919485830,7040,7060,7060,7040,211
20241114,155900,2917999920,7070,7070,7070,7070,102
20241114,155800,2917278780,7070,7050,7070,7050,224
20241114,155700,2915699560,7050,7050,7050,7050,53
20241114,155600,2915325910,7040,7050,7050,7040,214
20241114,155500,2913817600,7050,7040,7050,7040,312
20241114,155400,2911619850,7040,7030,7040,7030,264
20241114,155300,2909763450,7040,7050,7050,7040,523
20241114,155200,2906076530,7040,7040,7040,7030,330
20241114,155100,2903754020,7040,7030,7050,7030,204
20241114,155000,2902317740,7030,7030,7030,7030,110
20241114,154900,2901544440,7020,7050,7050,7020,2128
20241114,154800,2886586140,7050,7070,7070,7050,331
20241114,154700,2884248930,7080,7060,7080,7060,548
20241114,154600,2880375510,7070,7080,7080,7050,2774
20241114,154500,2860765490,7080,7080,7090,7080,151
20241114,154400,2859696380,7090,7080,7090,7080,240
20241114,154300,2857997170,7080,7090,7090,7080,160
20241114,154200,2856864270,7100,7080,7100,7070,110
20241114,154100,2856085530,7090,7090,7090,7090,101
20241114,154000,2855369440,7100,7080,7100,7080,346
20241114,153900,2852918240,7080,7090,7100,7070,562
20241114,153800,2848939430,7080,7070,7080,7070,597
20241114,153700,2844712770,7070,7070,7080,7070,3
20241114,153600,2844691550,7070,7080,7080,7070,310
20241114,153500,2842497850,7080,7080,7080,7080,150
20241114,153400,2841435850,7030,7030,7030,7030,63
20241114,153300,2840992960,7030,7040,7040,7030,278
20241114,153200,2839036860,7030,7030,7030,7030,0
20241114,153100,2839036860,7030,7050,7090,7030,619
20241114,153000,2834671980,7050,7040,7050,7040,112
20241114,152900,2833883480,7090,7090,7090,7090,9
20241114,152800,2833819670,7040,7060,7060,7040,104
20241114,152700,2833087340,7030,7100,7100,7030,269
20241114,152600,2831192390,7060,7100,7100,7060,164
20241114,152500,2830032480,7100,7060,7100,7060,1406
20241114,152400,2820078910,7060,7060,7060,7060,100
20241114,152300,2819372910,7060,7060,7060,7050,936
20241114,152200,2812764860,7010,7040,7100,7010,2268
20241114,152100,2796827540,7100,7080,7100,7030,140
20241114,152000,2795839420,7100,7050,7100,7040,125
20241114,151900,2794957480,7050,7080,7090,7050,1003
20241114,151800,2787854760,7080,7090,7110,7080,225
20241114,151700,2786258710,7090,7070,7090,7070,38
20241114,151600,2785989820,7080,7060,7110,7030,2119
20241114,151500,2770989900,7030,7030,7040,7030,1560
20241114,151400,2760023090,7030,7030,7030,7030,54
20241114,151300,2759643470,7070,7050,7070,7010,2357
20241114,151200,2743049650,7050,7060,7060,7010,3600
20241114,151100,2717735990,7030,7040,7040,7020,4038
20241114,151000,2689348800,7030,7040,7060,7030,595
20241114,150900,2685156080,7030,7040,7060,7020,2927
20241114,150800,2664578510,7040,7080,7080,7040,2754
20241114,150700,2645154940,7080,7080,7080,7080,300
20241114,150600,2643030940,7080,7090,7090,7080,764
20241114,150500,2637621810,7080,7090,7090,7080,487
20241114,150400,2634172830,7090,7090,7100,7070,1414
20241114,150300,2624163620,7090,7080,7090,7080,1452
20241114,150200,2613875170,7080,7080,7090,7080,82
20241114,150100,2613294290,7080,7080,7080,7070,117
20241114,150000,2612466550,7090,7080,7090,7070,1266
20241114,145900,2603502120,7090,7090,7090,7080,3319
20241114,145800,2579975960,7090,7110,7120,7090,12808
20241114,145700,2488920820,7120,7110,7120,7110,2992
20241114,145600,2467647630,7130,7130,7150,7110,1522
20241114,145500,2456786960,7130,7110,7130,7110,458
20241114,145400,2453530460,7130,7130,7130,7110,202
20241114,145300,2452094200,7120,7110,7120,7110,212
20241114,145200,2450585860,7120,7120,7120,7120,210
20241114,145100,2449090660,7120,7130,7130,7120,4
20241114,145000,2449062170,7110,7110,7120,7110,1009
20241114,144900,2441884090,7120,7120,7140,7110,2626
20241114,144800,2423193390,7120,7140,7140,7120,1751
20241114,144700,2410724410,7140,7140,7140,7140,162
20241114,144600,2409567730,7130,7160,7160,7130,401
20241114,144500,2406705260,7160,7130,7160,7130,2
20241114,144400,2406690970,7160,7130,7160,7130,46
20241114,144300,2406362240,7130,7130,7140,7130,220
20241114,144200,2404793620,7140,7150,7150,7140,26
20241114,144100,2404607740,7160,7160,7160,7160,9
20241114,144000,2404543300,7160,7140,7160,7130,1117
20241114,143900,2396577950,7130,7130,7130,7130,495
20241114,143800,2393048600,7140,7140,7140,7140,0
20241114,143700,2393048600,7140,7160,7170,7140,350
20241114,143600,2390540520,7160,7130,7160,7130,575
20241114,143500,2386429370,7130,7150,7150,7130,983
20241114,143400,2379418880,7150,7150,7150,7150,284
20241114,143300,2377388280,7150,7140,7150,7130,138
20241114,143200,2376404150,7150,7140,7150,7140,541
20241114,143100,2372537830,7140,7140,7140,7140,699
20241114,143000,2367546970,7130,7130,7140,7130,306
20241114,142900,2365363330,7140,7150,7160,7130,782
20241114,142800,2359775500,7130,7130,7150,7130,536
20241114,142700,2355953610,7140,7130,7140,7130,161
20241114,142600,2354804120,7120,7150,7150,7120,846
20241114,142500,2348773960,7150,7150,7150,7120,85
20241114,142400,2348167230,7150,7150,7150,7120,419
20241114,142300,2345180620,7150,7130,7160,7120,323
20241114,142200,2342878880,7130,7130,7130,7130,24
20241114,142100,2342707760,7160,7120,7160,7120,182
20241114,142000,2341411840,7120,7120,7120,7120,596
20241114,141900,2337168320,7120,7120,7130,7120,1576
20241114,141800,2325944670,7120,7120,7120,7120,256
20241114,141700,2324121950,7130,7130,7130,7120,51
20241114,141600,2323758720,7120,7120,7120,7110,164
20241114,141500,2322591070,7110,7130,7130,7110,2230
20241114,141400,2306727930,7120,7130,7130,7120,200
20241114,141300,2305303830,7110,7140,7140,7110,5909
20241114,141200,2263230880,7140,7150,7150,7140,353
20241114,141100,2260710060,7170,7160,7170,7160,844
20241114,141000,2254658670,7160,7140,7160,7140,675
20241114,140900,2249837910,7150,7140,7150,7140,310
20241114,140800,2247623510,7150,7170,7170,7150,59
20241114,140700,2247201640,7150,7150,7150,7150,1995
20241114,140600,2232937390,7150,7160,7160,7150,210
20241114,140500,2231434890,7170,7170,7170,7170,225
20241114,140400,2229821640,7170,7160,7170,7140,1376
20241114,140300,2219977110,7170,7130,7170,7130,134
20241114,140200,2219021130,7160,7130,7160,7130,78
20241114,140100,2218464960,7130,7170,7180,7130,1078
20241114,140000,2210741130,7160,7130,7160,7130,399
20241114,135900,2207887590,7160,7150,7160,7120,862
20241114,135800,2201721970,7150,7120,7150,7120,670
20241114,135700,2196934220,7110,7120,7120,7110,1240
20241114,135600,2188113200,7120,7120,7130,7120,356
20241114,135500,2185576420,7120,7120,7120,7120,127
20241114,135400,2184672180,7120,7120,7120,7100,1120
20241114,135300,2176699750,7130,7120,7130,7120,1641
20241114,135200,2165012090,7120,7110,7120,7100,1485
20241114,135100,2154461740,7090,7090,7100,7090,1259
20241114,135000,2145527240,7090,7120,7120,7090,3927
20241114,134900,2117639670,7120,7130,7130,7110,2401
20241114,134800,2100538420,7140,7140,7140,7140,110
20241114,134700,2099753020,7130,7130,7130,7130,151
20241114,134600,2098676390,7140,7130,7140,7130,800
20241114,134500,2092969420,7120,7120,7120,7120,426
20241114,134400,2089936300,7120,7130,7140,7110,1682
20241114,134300,2077948010,7110,7120,7120,7110,1820
20241114,134200,2064996740,7120,7130,7140,7120,543
20241114,134100,2061126140,7130,7140,7160,7130,1678
20241114,134000,2049138330,7140,7140,7160,7140,697
20241114,133900,2044161730,7140,7150,7150,7140,679
20241114,133800,2039313660,7130,7150,7150,7130,693
20241114,133700,2034372410,7130,7160,7160,7120,6947
20241114,133600,1984780190,7160,7200,7200,7160,8277
20241114,133500,1925267250,7200,7200,7210,7200,32
20241114,133400,1925036840,7200,7210,7210,7200,551
20241114,133300,1921069550,7210,7200,7230,7200,221
20241114,133200,1919477530,7200,7210,7210,7200,1665
20241114,133100,1907486670,7210,7210,7210,7210,13
20241114,133000,1907392940,7210,7210,7210,7210,682
20241114,132900,1902475720,7210,7220,7220,7210,556
20241114,132800,1898464360,7220,7220,7220,7220,468
20241114,132700,1895085400,7220,7220,7220,7220,210
20241114,132600,1893569200,7210,7220,7220,7210,1161
20241114,132500,1885188390,7220,7210,7220,7210,4
20241114,132400,1885159520,7220,7220,7220,7210,392
20241114,132300,1882329930,7220,7230,7230,7210,2487
20241114,132200,1864375380,7230,7220,7230,7220,110
20241114,132100,1863581080,7230,7210,7230,7210,272
20241114,132000,1861617480,7200,7210,7210,7200,1349
20241114,131900,1851894500,7210,7220,7220,7210,536
20241114,131800,1848028140,7230,7230,7230,7220,1208
20241114,131700,1839304860,7230,7230,7230,7230,410
20241114,131600,1836340560,7230,7250,7250,7230,124
20241114,131500,1835443760,7250,7250,7250,7250,12
20241114,131400,1835356760,7250,7240,7250,7210,2284
20241114,131300,1818868430,7230,7230,7260,7230,646
20241114,131200,1814194950,7260,7240,7260,7230,1883
20241114,131100,1800550660,7230,7230,7230,7230,74
20241114,131000,1800015640,7230,7230,7240,7230,905
20241114,130900,1793472390,7260,7260,7260,7260,2
20241114,130800,1793457870,7260,7260,7260,7260,5
20241114,130700,1793421570,7260,7230,7260,7220,437
20241114,130600,1790262770,7230,7230,7230,7220,378
20241114,130500,1787530930,7230,7230,7230,7220,2887
20241114,130400,1766673270,7230,7230,7230,7220,8059
20241114,130300,1708411410,7230,7240,7270,7230,1045
20241114,130200,1700848720,7240,7270,7270,7230,239
20241114,130100,1699117500,7230,7270,7270,7230,241
20241114,130000,1697373820,7290,7230,7290,7230,1112
20241114,125900,1689296940,7270,7260,7270,7230,2824
20241114,125800,1668828380,7290,7270,7290,7260,169
20241114,125700,1667600910,7270,7290,7290,7260,645
20241114,125600,1662910900,7280,7290,7290,7270,113
20241114,125500,1662089340,7270,7290,7290,7270,681
20241114,125400,1657134850,7270,7270,7270,7270,0
20241114,125300,1657134850,7270,7270,7280,7260,236
20241114,125200,1655421140,7260,7260,7260,7260,250
20241114,125100,1653606140,7290,7290,7290,7270,837
20241114,125000,1647512470,7290,7300,7300,7290,81
20241114,124900,1646921480,7300,7300,7300,7300,400
20241114,124800,1644001480,7320,7320,7320,7320,11
20241114,124700,1643920960,7290,7270,7290,7270,14
20241114,124600,1643819040,7270,7290,7290,7270,749
20241114,124500,1638360750,7290,7290,7290,7290,691
20241114,124400,1633323360,7290,7290,7290,7290,66
20241114,124300,1632842220,7290,7280,7320,7270,2147
20241114,124200,1617192710,7290,7250,7290,7250,2828
20241114,124100,1596676080,7250,7270,7270,7230,8138
20241114,124000,1537714080,7270,7270,7290,7260,1219
20241114,123900,1528861360,7270,7290,7290,7270,1484
20241114,123800,1518062360,7290,7300,7320,7290,3730
20241114,123700,1490836310,7300,7320,7320,7300,1451
20241114,123600,1480242850,7310,7310,7330,7310,1298
20241114,123500,1470754270,7310,7320,7330,7310,1403
20241114,123400,1460491940,7330,7330,7330,7330,471
20241114,123300,1457039510,7340,7370,7370,7340,111
20241114,123200,1456224740,7330,7340,7350,7330,765
20241114,123100,1450614650,7340,7370,7370,7340,720
20241114,123000,1445327650,7380,7380,7380,7370,28
20241114,122900,1445121210,7400,7400,7400,7400,13
20241114,122800,1445025010,7400,7400,7400,7400,2
20241114,122700,1445010210,7370,7370,7370,7370,0
20241114,122600,1445010210,7370,7410,7410,7350,123
20241114,122500,1444105860,7410,7410,7410,7410,0
20241114,122400,1444105860,7410,7330,7410,7330,518
20241114,122300,1440299990,7340,7340,7340,7340,114
20241114,122200,1439463230,7360,7360,7360,7360,207
20241114,122100,1437939710,7370,7370,7370,7370,0
20241114,122000,1437939710,7370,7340,7370,7340,348
20241114,121900,1435383240,7350,7350,7350,7350,160
20241114,121800,1434207240,7350,7350,7350,7350,94
20241114,121700,1433516340,7350,7350,7350,7350,16
20241114,121600,1433398740,7350,7350,7350,7340,114
20241114,121500,1432560880,7370,7370,7370,7370,273
20241114,121400,1430548870,7380,7380,7380,7380,5
20241114,121300,1430511970,7380,7380,7380,7380,110
20241114,121200,1429700170,7390,7390,7400,7390,1190
20241114,121100,1420905770,7400,7400,7400,7400,17
20241114,121000,1420779970,7400,7390,7410,7390,150
20241114,120900,1419670770,7390,7400,7400,7390,56
20241114,120800,1419256870,7390,7390,7390,7390,66
20241114,120700,1418769130,7390,7380,7390,7370,544
20241114,120600,1414757640,7390,7390,7390,7390,54
20241114,120500,1414358580,7420,7420,7420,7380,650
20241114,120400,1409550220,7400,7400,7400,7400,916
20241114,120300,1402771820,7370,7370,7390,7370,7148
20241114,120200,1350086960,7350,7350,7350,7350,2193
20241114,120100,1333968410,7350,7350,7350,7350,7
20241114,120000,1333916960,7370,7330,7370,7330,330
20241114,115900,1331490670,7330,7350,7350,7330,176
20241114,115800,1330198630,7350,7350,7350,7350,1
20241114,115700,1330191280,7330,7340,7340,7330,52
20241114,115600,1329809620,7330,7350,7350,7330,198
20241114,115500,1328356520,7350,7300,7350,7300,283
20241114,115400,1326282190,7300,7320,7330,7300,2944
20241114,115300,1304759340,7330,7330,7330,7320,251
20241114,115200,1302919900,7330,7330,7330,7310,457
20241114,115100,1299574780,7320,7320,7320,7320,0
20241114,115000,1299574780,7320,7330,7330,7320,436
20241114,114900,1296379730,7340,7340,7340,7340,2623
20241114,114800,1277126910,7340,7350,7350,7340,779
20241114,114700,1271403800,7350,7350,7350,7350,993
20241114,114600,1264105250,7350,7360,7360,7350,1432
20241114,114500,1253569590,7360,7380,7380,7360,2254
20241114,114400,1236954030,7390,7420,7420,7390,127
20241114,114300,1236012500,7420,7390,7420,7390,158
20241114,114200,1234844850,7380,7380,7380,7380,328
20241114,114100,1232424210,7370,7380,7380,7370,1568
20241114,114000,1220867720,7380,7380,7380,7370,611
20241114,113900,1216361970,7390,7380,7390,7380,42
20241114,113800,1216051980,7390,7390,7390,7380,137
20241114,113700,1215040350,7380,7380,7380,7380,138
20241114,113600,1214021910,7380,7390,7390,7380,838
20241114,113500,1207836920,7400,7400,7400,7400,284
20241114,113400,1205735320,7400,7400,7400,7400,493
20241114,113300,1202087120,7400,7400,7400,7400,143
20241114,113200,1201028920,7400,7400,7400,7400,2
20241114,113100,1201014120,7410,7420,7420,7410,94
20241114,113000,1200317250,7410,7410,7410,7410,137
20241114,112900,1199302080,7420,7410,7440,7410,870
20241114,112800,1192855280,7420,7400,7440,7400,549
20241114,112700,1188792580,7400,7400,7400,7400,58
20241114,112600,1188363380,7390,7400,7400,7390,119
20241114,112500,1187482960,7400,7410,7450,7400,568
20241114,112400,1183279440,7450,7430,7450,7410,274
20241114,112300,1181242150,7390,7380,7390,7380,170
20241114,112200,1179987130,7380,7400,7440,7380,543
20241114,112100,1175976290,7380,7380,7390,7380,675
20241114,112000,1170993800,7380,7390,7390,7380,180
20241114,111900,1169665290,7400,7400,7400,7390,495
20241114,111800,1166002460,7400,7420,7420,7400,151
20241114,111700,1164883410,7410,7410,7410,7410,30
20241114,111600,1164661110,7450,7450,7460,7410,710
20241114,111500,1159374470,7450,7450,7450,7450,34
20241114,111400,1159121170,7450,7450,7450,7450,505
20241114,111300,1155358920,7450,7430,7460,7390,362
20241114,111200,1152672570,7380,7400,7430,7380,214
20241114,111100,1151088180,7370,7370,7370,7370,186
20241114,111000,1149717360,7370,7390,7390,7370,1452
20241114,110900,1138999470,7390,7390,7390,7390,210
20241114,110800,1137447570,7390,7390,7390,7390,0
20241114,110700,1137447570,7390,7390,7430,7380,2579
20241114,110600,1118388590,7410,7420,7420,7400,2074
20241114,110500,1103022710,7410,7410,7410,7410,6
20241114,110400,1102978250,7410,7410,7410,7410,25
20241114,110300,1102793000,7410,7410,7410,7410,149
20241114,110200,1101688910,7410,7410,7410,7410,601
20241114,110100,1097235500,7430,7430,7430,7410,1272
20241114,110000,1087797070,7430,7440,7440,7430,2191
20241114,105900,1071513640,7450,7430,7450,7430,53
20241114,105800,1071119640,7430,7430,7430,7430,8
20241114,105700,1071060200,7470,7470,7480,7440,347
20241114,105600,1068468130,7470,7470,7480,7440,2278
20241114,105500,1051454970,7470,7480,7480,7430,3024
20241114,105400,1028875430,7470,7450,7470,7430,865
20241114,105300,1022426720,7430,7440,7450,7430,783
20241114,105200,1016608980,7430,7450,7450,7430,142
20241114,105100,1015553780,7450,7440,7470,7420,1414
20241114,105000,1005025790,7410,7420,7420,7410,992
20241114,104900,997665160,7430,7460,7460,7420,1810
20241114,104800,984210370,7460,7410,7460,7400,1368
20241114,104700,974048990,7400,7420,7420,7400,193
20241114,104600,972620350,7380,7370,7420,7370,1121
20241114,104500,964343730,7370,7400,7420,7370,251
20241114,104400,962485250,7390,7360,7400,7340,12710
20241114,104300,869031240,7340,7340,7400,7340,872
20241114,104200,862630630,7340,7350,7350,7340,542
20241114,104100,858649990,7350,7330,7350,7330,980
20241114,104000,851449620,7330,7310,7330,7310,1125
20241114,103900,843218560,7330,7330,7330,7310,1908
20241114,103800,829246740,7320,7310,7320,7300,4191
20241114,103700,798608730,7310,7340,7340,7310,1591
20241114,103600,786958910,7350,7400,7400,7350,2680
20241114,103500,767222190,7460,7420,7460,7320,6290
20241114,103400,720930450,7420,7430,7430,7400,4605
20241114,103300,686819580,7430,7460,7470,7430,1066
20241114,103200,678886400,7460,7460,7470,7460,196
20241114,103100,677423240,7470,7420,7480,7420,1042
20241114,103000,669681740,7420,7430,7430,7420,616
20241114,102900,665108160,7420,7450,7450,7420,757
20241114,102800,659488220,7430,7500,7500,7430,536
20241114,102700,655473660,7500,7420,7500,7420,2014
20241114,102600,640500210,7420,7420,7450,7420,2276
20241114,102500,623588660,7400,7460,7480,7400,335
20241114,102400,621092260,7470,7550,7550,7470,3793
20241114,102300,592673320,7550,7460,7600,7460,5626
20241114,102200,550263940,7460,7420,7460,7410,261
20241114,102100,548326880,7430,7510,7510,7430,12795
20241114,102000,452694090,7500,7500,7530,7500,1582
20241114,101900,440787180,7530,7490,7530,7480,842
20241114,101800,434461600,7520,7500,7520,7490,559
20241114,101700,430271680,7500,7520,7540,7490,1221
20241114,101600,421099830,7540,7470,7540,7470,1896
20241114,101500,406884400,7470,7470,7480,7460,1666
20241114,101400,394440360,7470,7460,7480,7460,1889
20241114,101300,380348020,7460,7480,7480,7460,193
20241114,101200,378906320,7490,7460,7500,7460,1111
20241114,101100,370617330,7470,7510,7510,7470,3358
20241114,101000,345484790,7510,7520,7520,7460,83
20241114,100900,344861540,7520,7470,7520,7450,4070
20241114,100800,314363080,7480,7440,7490,7430,427
20241114,100700,311178010,7420,7400,7430,7390,2773
20241114,100600,290651750,7400,7510,7510,7400,10494
20241114,100500,212658190,7500,7530,7530,7500,1104
20241114,100400,204363000,7530,7530,7530,7500,1903
20241114,100300,190077710,7510,7510,7540,7500,3880
20241114,100200,160921540,7510,7550,7570,7510,3914
20241114,100100,131450940,7560,7500,7560,7500,4746
20241114,100000,95649830,7510,7450,7510,7450,12836