KissMeData/007810/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,184900,1649072420,8590,8590,8590,8590,8363
20241112,184800,1649072420,8590,8590,8590,8590,0
20241112,184700,1649072420,8590,8590,8590,8590,0
20241112,184600,1649072420,8590,8590,8590,8590,0
20241112,184500,1649072420,8590,8590,8590,8590,0
20241112,184400,1649072420,8590,8590,8590,8590,0
20241112,184300,1649072420,8590,8590,8590,8590,0
20241112,184200,1649072420,8590,8590,8590,8590,0
20241112,184100,1649072420,8590,8590,8590,8590,0
20241112,184000,1649072420,8590,8590,8590,8590,0
20241112,183900,1649072420,8590,8590,8590,8590,0
20241112,183800,1649072420,8590,8590,8590,8590,0
20241112,183700,1649072420,8590,8590,8590,8590,0
20241112,183600,1649072420,8590,8590,8590,8590,0
20241112,183500,1649072420,8590,8590,8590,8590,0
20241112,183400,1649072420,8590,8590,8590,8590,0
20241112,183300,1649072420,8590,8590,8590,8590,0
20241112,183200,1649072420,8590,8590,8590,8590,0
20241112,183100,1649072420,8590,8590,8590,8590,0
20241112,183000,1649072420,8590,8590,8590,8590,0
20241112,182900,1649072420,8590,8590,8590,8590,0
20241112,182800,1649072420,8590,8590,8590,8590,0
20241112,182700,1649072420,8590,8590,8590,8590,0
20241112,182600,1649072420,8590,8590,8590,8590,0
20241112,182500,1649072420,8590,8590,8590,8590,0
20241112,182400,1649072420,8590,8590,8590,8590,0
20241112,182300,1649072420,8590,8590,8590,8590,0
20241112,182200,1649072420,8590,8590,8590,8590,0
20241112,182100,1649072420,8590,8590,8590,8590,0
20241112,182000,1649072420,8590,8590,8590,8590,0
20241112,181900,1649072420,8590,8590,8590,8590,8363
20241112,181800,1649072420,8590,8590,8590,8590,0
20241112,181700,1649072420,8590,8590,8590,8590,0
20241112,181600,1649072420,8590,8590,8590,8590,0
20241112,181500,1649072420,8590,8590,8590,8590,0
20241112,181400,1649072420,8590,8590,8590,8590,0
20241112,181300,1649072420,8590,8590,8590,8590,0
20241112,181200,1649072420,8590,8590,8590,8590,0
20241112,181100,1649072420,8590,8590,8590,8590,0
20241112,181000,1649072420,8590,8590,8590,8590,0
20241112,180900,1649072420,8590,8590,8590,8590,0
20241112,180800,1649072420,8590,8590,8590,8590,0
20241112,180700,1649072420,8590,8590,8590,8590,0
20241112,180600,1649072420,8590,8590,8590,8590,0
20241112,180500,1649072420,8590,8590,8590,8590,0
20241112,180400,1649072420,8590,8590,8590,8590,0
20241112,180300,1649072420,8590,8590,8590,8590,0
20241112,180200,1649072420,8590,8590,8590,8590,0
20241112,180100,1649072420,8590,8590,8590,8590,0
20241112,180000,1649072420,8590,8590,8590,8590,0
20241112,175900,1649072420,8590,8590,8590,8590,0
20241112,175800,1649072420,8590,8590,8590,8590,0
20241112,175700,1649072420,8590,8590,8590,8590,0
20241112,175600,1649072420,8590,8590,8590,8590,0
20241112,175500,1649072420,8590,8590,8590,8590,0
20241112,175400,1649072420,8590,8590,8590,8590,0
20241112,175300,1649072420,8590,8590,8590,8590,0
20241112,175200,1649072420,8590,8590,8590,8590,0
20241112,175100,1649072420,8590,8590,8590,8590,0
20241112,175000,1649072420,8590,8590,8590,8590,0
20241112,174900,1649072420,8590,8590,8590,8590,8363
20241112,174800,1649072420,8590,8590,8590,8590,0
20241112,174700,1649072420,8590,8590,8590,8590,0
20241112,174600,1649072420,8590,8590,8590,8590,0
20241112,174500,1649072420,8590,8590,8590,8590,0
20241112,174400,1649072420,8590,8590,8590,8590,0
20241112,174300,1649072420,8590,8590,8590,8590,0
20241112,174200,1649072420,8590,8590,8590,8590,0
20241112,174100,1649072420,8590,8590,8590,8590,0
20241112,174000,1649072420,8590,8590,8590,8590,0
20241112,173900,1649072420,8590,8590,8590,8590,0
20241112,173800,1649072420,8590,8590,8590,8590,0
20241112,173700,1649072420,8590,8590,8590,8590,0
20241112,173600,1649072420,8590,8590,8590,8590,0
20241112,173500,1649072420,8590,8590,8590,8590,0
20241112,173400,1649072420,8590,8590,8590,8590,0
20241112,173300,1649072420,8590,8590,8590,8590,0
20241112,173200,1649072420,8590,8590,8590,8590,0
20241112,173100,1649072420,8590,8590,8590,8590,0
20241112,173000,1649072420,8590,8590,8590,8590,0
20241112,172900,1649072420,8590,8590,8590,8590,0
20241112,172800,1649072420,8590,8590,8590,8590,0
20241112,172700,1649072420,8590,8590,8590,8590,0
20241112,172600,1649072420,8590,8590,8590,8590,0
20241112,172500,1649072420,8590,8590,8590,8590,0
20241112,172400,1649072420,8590,8590,8590,8590,0
20241112,172300,1649072420,8590,8590,8590,8590,0
20241112,172200,1649072420,8590,8590,8590,8590,0
20241112,172100,1649072420,8590,8590,8590,8590,0
20241112,172000,1649072420,8590,8590,8590,8590,0
20241112,171900,1649072420,8590,8590,8590,8590,8363
20241112,171800,1649072420,8590,8590,8590,8590,0
20241112,171700,1649072420,8590,8590,8590,8590,0
20241112,171600,1649072420,8590,8590,8590,8590,0
20241112,171500,1649072420,8590,8590,8590,8590,0
20241112,171400,1649072420,8590,8590,8590,8590,0
20241112,171300,1649072420,8590,8590,8590,8590,0
20241112,171200,1649072420,8590,8590,8590,8590,0
20241112,171100,1649072420,8590,8590,8590,8590,0
20241112,171000,1649072420,8590,8590,8590,8590,0
20241112,170900,1649072420,8590,8590,8590,8590,0
20241112,170800,1649072420,8590,8590,8590,8590,0
20241112,170700,1649072420,8590,8590,8590,8590,0
20241112,170600,1649072420,8590,8590,8590,8590,0
20241112,170500,1649072420,8590,8590,8590,8590,0
20241112,170400,1649072420,8590,8590,8590,8590,0
20241112,170300,1649072420,8590,8590,8590,8590,0
20241112,170200,1649072420,8590,8590,8590,8590,0
20241112,170100,1649072420,8590,8590,8590,8590,0
20241112,170000,1649072420,8590,8590,8590,8590,0
20241112,165900,1649072420,8590,8590,8590,8590,0
20241112,165800,1649072420,8590,8590,8590,8590,0
20241112,165700,1649072420,8590,8590,8590,8590,0
20241112,165600,1649072420,8590,8590,8590,8590,0
20241112,165500,1649072420,8590,8590,8590,8590,0
20241112,165400,1649072420,8590,8590,8590,8590,0
20241112,165300,1649072420,8590,8590,8590,8590,0
20241112,165200,1649072420,8590,8590,8590,8590,0
20241112,165100,1649072420,8590,8590,8590,8590,0
20241112,165000,1649072420,8590,8590,8590,8590,0
20241112,164900,1649072420,8590,8590,8590,8590,8363
20241112,164800,1649072420,8590,8590,8590,8590,0
20241112,164700,1649072420,8590,8590,8590,8590,0
20241112,164600,1649072420,8590,8590,8590,8590,0
20241112,164500,1649072420,8590,8590,8590,8590,0
20241112,164400,1649072420,8590,8590,8590,8590,0
20241112,164300,1649072420,8590,8590,8590,8590,0
20241112,164200,1649072420,8590,8590,8590,8590,0
20241112,164100,1649072420,8590,8590,8590,8590,0
20241112,164000,1649072420,8590,8590,8590,8590,0
20241112,163900,1649072420,8590,8590,8590,8590,0
20241112,163800,1649072420,8590,8590,8590,8590,0
20241112,163700,1649072420,8590,8590,8590,8590,0
20241112,163600,1649072420,8590,8590,8590,8590,0
20241112,163500,1649072420,8590,8590,8590,8590,0
20241112,163400,1649072420,8590,8590,8590,8590,0
20241112,163300,1649072420,8590,8590,8590,8590,0
20241112,163200,1649072420,8590,8590,8590,8590,0
20241112,163100,1649072420,8590,8590,8590,8590,0
20241112,163000,1649072420,8590,8590,8590,8590,0
20241112,162900,1649072420,8590,8590,8590,8590,0
20241112,162800,1649072420,8590,8590,8590,8590,0
20241112,162700,1649072420,8590,8590,8590,8590,0
20241112,162600,1649072420,8590,8590,8590,8590,0
20241112,162500,1649072420,8590,8590,8590,8590,0
20241112,162400,1649072420,8590,8590,8590,8590,0
20241112,162300,1649072420,8590,8590,8590,8590,0
20241112,162200,1649072420,8590,8590,8590,8590,0
20241112,162100,1649072420,8590,8590,8590,8590,0
20241112,162000,1649072420,8590,8590,8590,8590,0
20241112,161900,1649072420,8590,8590,8590,8590,8363
20241112,161800,1649072420,8590,8590,8590,8590,0
20241112,161700,1649072420,8590,8590,8590,8590,0
20241112,161600,1649072420,8590,8590,8590,8590,0
20241112,161500,1649072420,8590,8590,8590,8590,0
20241112,161400,1649072420,8590,8590,8590,8590,0
20241112,161300,1649072420,8590,8590,8590,8590,0
20241112,161200,1649072420,8590,8590,8590,8590,0
20241112,161100,1649072420,8590,8590,8590,8590,0
20241112,161000,1649072420,8590,8590,8590,8590,0
20241112,160900,1649072420,8590,8590,8590,8590,0
20241112,160800,1649072420,8590,8590,8590,8590,0
20241112,160700,1649072420,8590,8590,8590,8590,0
20241112,160600,1649072420,8590,8590,8590,8590,0
20241112,160500,1649072420,8590,8590,8590,8590,0
20241112,160400,1649072420,8590,8590,8590,8590,0
20241112,160300,1649072420,8590,8590,8590,8590,0
20241112,160200,1649072420,8590,8590,8590,8590,0
20241112,160100,1649072420,8590,8590,8590,8590,0
20241112,160000,1649072420,8590,8590,8590,8590,0
20241112,155900,1649072420,8590,8590,8590,8590,0
20241112,155800,1649072420,8590,8590,8590,8590,0
20241112,155700,1649072420,8590,8590,8590,8590,0
20241112,155600,1649072420,8590,8590,8590,8590,0
20241112,155500,1649072420,8590,8590,8590,8590,0
20241112,155400,1649072420,8590,8590,8590,8590,0
20241112,155300,1649072420,8590,8590,8590,8590,0
20241112,155200,1649072420,8590,8590,8590,8590,0
20241112,155100,1649072420,8590,8590,8590,8590,0
20241112,155000,1649072420,8590,8590,8590,8590,0
20241112,154900,1649072420,8590,8590,8590,8590,8363
20241112,154800,1649072420,8590,8590,8590,8590,0
20241112,154700,1649072420,8590,8590,8590,8590,0
20241112,154600,1649072420,8590,8590,8590,8590,0
20241112,154500,1649072420,8590,8590,8590,8590,0
20241112,154400,1649072420,8590,8590,8590,8590,0
20241112,154300,1649072420,8590,8590,8590,8590,0
20241112,154200,1649072420,8590,8590,8590,8590,0
20241112,154100,1649072420,8590,8590,8590,8590,0
20241112,154000,1649072420,8590,8590,8590,8590,0
20241112,153900,1649072420,8590,8590,8590,8590,0
20241112,153800,1649072420,8590,8590,8590,8590,0
20241112,153700,1649072420,8590,8590,8590,8590,0
20241112,153600,1649072420,8590,8590,8590,8590,0
20241112,153500,1649072420,8590,8590,8590,8590,0
20241112,153400,1649072420,8590,8590,8590,8590,0
20241112,153300,1649072420,8590,8590,8590,8590,0
20241112,153200,1649072420,8590,8590,8590,8590,0
20241112,153100,1649072420,8590,8590,8590,8590,0
20241112,153000,1649072420,8590,8590,8590,8590,8363
20241112,152900,1577234250,8620,8620,8620,8620,0
20241112,152800,1577234250,8620,8620,8620,8620,0
20241112,152700,1577234250,8620,8620,8620,8620,0
20241112,152600,1577234250,8620,8620,8620,8620,0
20241112,152500,1577234250,8620,8620,8620,8620,0
20241112,152400,1577234250,8620,8620,8620,8620,0
20241112,152300,1577234250,8620,8620,8620,8620,0
20241112,152200,1577234250,8620,8620,8620,8620,0
20241112,152100,1577234250,8620,8620,8620,8620,0
20241112,152000,1577234250,8620,8620,8620,8620,0
20241112,151900,1577234250,8620,8600,8640,8600,2384
20241112,151800,1556721530,8610,8640,8640,8610,2001
20241112,151700,1539488670,8630,8640,8640,8620,43
20241112,151600,1539117300,8650,8630,8650,8620,868
20241112,151500,1531616210,8620,8640,8640,8620,122
20241112,151400,1530563570,8640,8640,8640,8610,990
20241112,151300,1522024580,8620,8640,8640,8620,587
20241112,151200,1516958040,8640,8630,8650,8620,1421
20241112,151100,1504698920,8620,8630,8630,8620,489
20241112,151000,1500483430,8620,8640,8640,8620,401
20241112,150900,1497026250,8630,8630,8630,8610,1814
20241112,150800,1481384600,8660,8660,8660,8630,404
20241112,150700,1477886020,8630,8660,8660,8630,3597
20241112,150600,1446819100,8660,8660,8660,8660,83
20241112,150500,1446100320,8650,8680,8680,8650,196
20241112,150400,1444401910,8670,8660,8670,8650,559
20241112,150300,1439557020,8650,8670,8670,8650,304
20241112,150200,1436923870,8670,8660,8670,8650,506
20241112,150100,1432539890,8660,8670,8670,8660,15
20241112,150000,1432409850,8660,8660,8660,8640,42
20241112,145900,1432046170,8630,8640,8650,8630,165
20241112,145800,1430620450,8640,8650,8650,8640,215
20241112,145700,1428762100,8650,8650,8660,8650,204
20241112,145600,1426997360,8650,8650,8650,8650,2
20241112,145500,1426980060,8640,8630,8660,8630,306
20241112,145400,1424336210,8640,8670,8670,8630,6408
20241112,145300,1368910560,8670,8700,8700,8660,12463
20241112,145200,1260852830,8710,8700,8710,8700,82
20241112,145100,1260139280,8700,8700,8700,8700,190
20241112,145000,1258486280,8700,8700,8700,8700,6
20241112,144900,1258434080,8700,8710,8710,8690,22
20241112,144800,1258242510,8700,8700,8700,8690,218
20241112,144700,1256345930,8700,8690,8700,8690,67
20241112,144600,1255763590,8690,8680,8690,8680,59
20241112,144500,1255250900,8680,8680,8690,8680,262
20241112,144400,1252976730,8670,8670,8670,8670,2
20241112,144300,1252959390,8680,8690,8690,8680,43
20241112,144200,1252585770,8680,8680,8680,8680,109
20241112,144100,1251639650,8680,8680,8690,8680,36
20241112,144000,1251326840,8680,8670,8680,8670,72
20241112,143900,1250701910,8660,8660,8660,8660,5
20241112,143800,1250658610,8650,8670,8670,8650,441
20241112,143700,1246839850,8660,8660,8660,8660,4
20241112,143600,1246805210,8660,8670,8670,8660,362
20241112,143500,1243670150,8660,8670,8670,8660,761
20241112,143400,1237079760,8660,8680,8690,8650,4020
20241112,143300,1202282830,8690,8690,8690,8680,36
20241112,143200,1201970010,8680,8690,8690,8680,488
20241112,143100,1197729330,8690,8700,8710,8690,210
20241112,143000,1195901900,8710,8710,8710,8710,1
20241112,142900,1195893190,8710,8700,8720,8700,46
20241112,142800,1195492420,8700,8690,8700,8690,16
20241112,142700,1195353240,8690,8720,8720,8690,5000
20241112,142600,1151851790,8720,8730,8730,8710,503
20241112,142500,1147468280,8730,8730,8730,8730,5
20241112,142400,1147424630,8740,8730,8740,8730,15
20241112,142300,1147293540,8730,8720,8730,8720,56
20241112,142200,1146804680,8720,8730,8730,8720,33
20241112,142100,1146516790,8720,8740,8740,8720,60
20241112,142000,1145992430,8750,8750,8750,8730,95
20241112,141900,1145162430,8740,8740,8740,8740,133
20241112,141800,1144000010,8750,8740,8750,8740,141
20241112,141700,1142766560,8740,8750,8760,8740,155
20241112,141600,1141409790,8760,8750,8760,8750,38
20241112,141500,1141077130,8750,8760,8760,8750,223
20241112,141400,1139123670,8740,8710,8740,8710,5
20241112,141300,1139080000,8760,8730,8760,8710,3256
20241112,141200,1110638660,8720,8720,8720,8720,3
20241112,141100,1110612500,8720,8710,8720,8710,489
20241112,141000,1106352030,8710,8720,8720,8700,271
20241112,140900,1103991680,8710,8710,8710,8710,1
20241112,140800,1103982970,8720,8720,8720,8720,25
20241112,140700,1103764970,8710,8710,8710,8710,26
20241112,140600,1103538510,8710,8710,8710,8710,13
20241112,140500,1103425280,8700,8710,8720,8700,51
20241112,140400,1102981370,8700,8710,8710,8700,50
20241112,140300,1102545940,8720,8720,8720,8720,114
20241112,140200,1101551860,8710,8710,8710,8710,1
20241112,140100,1101543150,8720,8710,8720,8710,19
20241112,140000,1101377520,8720,8720,8720,8720,14
20241112,135900,1101255440,8720,8690,8720,8690,286
20241112,135800,1098764460,8700,8680,8700,8680,63
20241112,135700,1098216780,8680,8710,8710,8680,420
20241112,135600,1094564630,8720,8710,8720,8710,168
20241112,135500,1093101170,8720,8700,8720,8700,122
20241112,135400,1092038450,8710,8710,8710,8700,36
20241112,135300,1091724900,8710,8690,8710,8690,103
20241112,135200,1090828800,8690,8690,8690,8690,0
20241112,135100,1090828800,8690,8690,8690,8690,36
20241112,135000,1090515960,8670,8670,8670,8670,0
20241112,134900,1090515960,8670,8670,8670,8670,0
20241112,134800,1090515960,8670,8710,8710,8670,1000
20241112,134700,1081838080,8710,8710,8710,8710,13
20241112,134600,1081724850,8700,8710,8710,8700,600
20241112,134500,1076504700,8700,8700,8700,8700,56
20241112,134400,1076017500,8710,8710,8710,8710,12
20241112,134300,1075912980,8710,8720,8720,8710,531
20241112,134200,1071287510,8720,8720,8720,8720,27
20241112,134100,1071052070,8720,8750,8750,8720,155
20241112,134000,1069698800,8750,8730,8750,8730,49
20241112,133900,1069270200,8720,8720,8720,8720,0
20241112,133800,1069270200,8720,8740,8740,8720,7
20241112,133700,1069209120,8740,8740,8740,8740,1
20241112,133600,1069200380,8740,8720,8740,8720,43
20241112,133500,1068824960,8710,8730,8730,8710,61
20241112,133400,1068292450,8710,8710,8710,8710,0
20241112,133300,1068292450,8710,8710,8710,8710,0
20241112,133200,1068292450,8710,8710,8710,8710,2
20241112,133100,1068275030,8750,8750,8750,8750,26
20241112,133000,1068047530,8740,8740,8740,8740,78
20241112,132900,1067365810,8730,8720,8730,8720,103
20241112,132800,1066467470,8710,8700,8720,8700,6
20241112,132700,1066415180,8720,8720,8720,8700,65
20241112,132600,1065848760,8720,8720,8720,8720,10
20241112,132500,1065761560,8710,8710,8710,8700,468
20241112,132400,1061686720,8710,8720,8720,8710,21
20241112,132300,1061503610,8720,8720,8720,8720,35
20241112,132200,1061198410,8720,8720,8720,8720,0
20241112,132100,1061198410,8720,8720,8720,8720,1
20241112,132000,1061189690,8730,8730,8730,8720,195
20241112,131900,1059487660,8720,8720,8720,8720,17
20241112,131800,1059339420,8710,8710,8710,8710,0
20241112,131700,1059339420,8710,8710,8710,8710,2
20241112,131600,1059322000,8720,8720,8720,8720,72
20241112,131500,1058694160,8730,8730,8730,8730,2
20241112,131400,1058676700,8730,8730,8730,8730,218
20241112,131300,1056773560,8730,8750,8750,8730,120
20241112,131200,1055724280,8740,8740,8740,8740,0
20241112,131100,1055724280,8740,8740,8740,8740,14
20241112,131000,1055601920,8740,8740,8750,8740,86
20241112,130900,1054850220,8740,8750,8750,8740,72
20241112,130800,1054220390,8770,8770,8770,8770,0
20241112,130700,1054220390,8770,8770,8770,8770,0
20241112,130600,1054220390,8770,8770,8770,8770,7
20241112,130500,1054159000,8770,8770,8770,8770,129
20241112,130400,1053027670,8770,8770,8770,8770,39
20241112,130300,1052685640,8770,8770,8770,8770,1
20241112,130200,1052676870,8770,8760,8770,8750,148
20241112,130100,1051380100,8760,8760,8760,8760,158
20241112,130000,1049996020,8750,8750,8750,8750,176
20241112,125900,1048456020,8750,8750,8750,8750,1
20241112,125800,1048447270,8750,8750,8750,8750,1
20241112,125700,1048438520,8750,8740,8750,8740,342
20241112,125600,1045449210,8740,8740,8740,8740,50
20241112,125500,1045012210,8730,8710,8730,8710,86
20241112,125400,1044261770,8700,8690,8700,8660,1540
20241112,125300,1030907730,8680,8740,8740,8680,2185
20241112,125200,1011902290,8740,8740,8740,8740,0
20241112,125100,1011902290,8740,8740,8740,8740,178
20241112,125000,1010346570,8740,8750,8750,8740,133
20241112,124900,1009182830,8740,8750,8750,8740,468
20241112,124800,1005088030,8760,8760,8760,8760,60
20241112,124700,1004562430,8760,8770,8770,8760,261
20241112,124600,1002275350,8780,8780,8780,8780,100
20241112,124500,1001397350,8770,8790,8790,8770,59
20241112,124400,1000879530,8780,8770,8780,8770,76
20241112,124300,1000212700,8770,8770,8770,8760,33
20241112,124200,999923300,8760,8750,8760,8750,238
20241112,124100,997838430,8750,8750,8750,8750,1
20241112,124000,997829680,8760,8750,8760,8750,3
20241112,123900,997803420,8750,8760,8760,8750,511
20241112,123800,993327070,8760,8760,8760,8760,10
20241112,123700,993239470,8760,8760,8760,8760,225
20241112,123600,991268470,8760,8760,8760,8760,0
20241112,123500,991268470,8760,8760,8760,8760,92
20241112,123400,990462550,8760,8760,8760,8760,0
20241112,123300,990462550,8760,8760,8760,8760,0
20241112,123200,990462550,8760,8750,8760,8750,53
20241112,123100,989998390,8760,8750,8760,8750,4
20241112,123000,989963370,8740,8750,8750,8740,245
20241112,122900,987822060,8740,8750,8750,8740,151
20241112,122800,986500910,8760,8750,8760,8750,13
20241112,122700,986387050,8750,8740,8750,8740,134
20241112,122600,985214850,8740,8740,8740,8740,60
20241112,122500,984690450,8750,8750,8750,8750,6
20241112,122400,984637950,8740,8730,8740,8730,178
20241112,122300,983082510,8750,8750,8750,8750,0
20241112,122200,983082510,8750,8720,8750,8720,17
20241112,122100,982933970,8700,8720,8720,8700,5012
20241112,122000,939284910,8750,8760,8760,8750,115
20241112,121900,938278460,8760,8750,8770,8720,2302
20241112,121800,918161080,8750,8750,8750,8750,500
20241112,121700,913786080,8760,8770,8770,8760,41
20241112,121600,913426910,8760,8760,8760,8760,0
20241112,121500,913426910,8760,8770,8770,8760,20
20241112,121400,913251690,8760,8770,8780,8760,158
20241112,121300,911867450,8760,8770,8770,8760,28
20241112,121200,911622150,8760,8780,8780,8760,654
20241112,121100,905891450,8790,8780,8790,8780,3
20241112,121000,905865090,8790,8790,8790,8780,145
20241112,120900,904591820,8780,8800,8800,8780,68
20241112,120800,903993460,8810,8810,8810,8810,36
20241112,120700,903676300,8810,8810,8810,8810,0
20241112,120600,903676300,8810,8800,8810,8800,2
20241112,120500,903658690,8810,8780,8810,8780,93
20241112,120400,902841030,8810,8810,8810,8810,0
20241112,120300,902841030,8810,8810,8810,8810,2
20241112,120200,902823410,8760,8810,8810,8760,5002
20241112,120100,858998500,8780,8780,8780,8780,0
20241112,120000,858998500,8780,8800,8800,8780,167
20241112,115900,857530550,8800,8810,8810,8800,9
20241112,115800,857451340,8800,8790,8810,8790,48
20241112,115700,857029360,8810,8790,8810,8790,14
20241112,115600,856906280,8800,8800,8810,8800,200
20241112,115500,855146270,8800,8780,8800,8780,39
20241112,115400,854803090,8790,8790,8790,8790,384
20241112,115300,851427730,8790,8790,8790,8790,1
20241112,115200,851418940,8790,8790,8790,8790,0
20241112,115100,851418940,8790,8790,8790,8790,7
20241112,115000,851357410,8790,8810,8810,8790,313
20241112,114900,848605110,8820,8810,8820,8810,206
20241112,114800,846789030,8820,8820,8820,8820,101
20241112,114700,845898210,8820,8810,8820,8810,30
20241112,114600,845633870,8810,8820,8820,8810,66
20241112,114500,845052140,8820,8820,8820,8820,0
20241112,114400,845052140,8820,8820,8820,8820,0
20241112,114300,845052140,8820,8820,8820,8820,25
20241112,114200,844831640,8810,8810,8810,8810,0
20241112,114100,844831640,8810,8800,8810,8800,2
20241112,114000,844814030,8810,8800,8810,8800,14
20241112,113900,844690790,8800,8810,8810,8800,607
20241112,113800,839347540,8820,8800,8820,8800,1414
20241112,113700,826899620,8800,8810,8810,8800,2500
20241112,113600,804899420,8820,8810,8820,8800,1009
20241112,113500,796019070,8820,8820,8820,8820,131
20241112,113400,794863650,8830,8830,8830,8830,0
20241112,113300,794863650,8830,8830,8830,8830,21
20241112,113200,794678220,8830,8830,8830,8830,7
20241112,113100,794616410,8830,8820,8830,8820,107
20241112,113000,793672350,8820,8820,8820,8820,1
20241112,112900,793663530,8810,8810,8810,8810,1
20241112,112800,793654720,8810,8820,8820,8810,10
20241112,112700,793566610,8820,8820,8820,8820,20
20241112,112600,793390210,8800,8830,8830,8800,1868
20241112,112500,776942670,8840,8840,8840,8840,8
20241112,112400,776871950,8840,8830,8840,8830,205
20241112,112300,775061790,8830,8840,8840,8830,99
20241112,112200,774186910,8840,8840,8840,8840,100
20241112,112100,773302910,8840,8840,8840,8830,1215
20241112,112000,762563210,8840,8840,8840,8840,23
20241112,111900,762359890,8840,8830,8840,8830,29
20241112,111800,762103790,8820,8820,8830,8820,133
20241112,111700,760930530,8820,8830,8830,8820,74
20241112,111600,760277130,8840,8840,8840,8840,0
20241112,111500,760277130,8840,8840,8840,8840,215
20241112,111400,758376530,8830,8830,8830,8830,652
20241112,111300,752619370,8830,8830,8830,8830,2
20241112,111200,752601710,8830,8830,8830,8830,619
20241112,111100,747135940,8830,8830,8830,8830,147
20241112,111000,745837930,8850,8850,8850,8850,4
20241112,110900,745802530,8830,8830,8830,8830,1
20241112,110800,745793700,8840,8840,8840,8840,38
20241112,110700,745457780,8830,8830,8830,8830,30
20241112,110600,745192880,8820,8820,8830,8820,629
20241112,110500,739643450,8820,8820,8820,8820,1
20241112,110400,739634630,8850,8850,8850,8840,145
20241112,110300,738351450,8860,8860,8860,8860,12
20241112,110200,738245130,8810,8830,8830,8810,1301
20241112,110100,726777220,8850,8850,8850,8850,1
20241112,110000,726768370,8860,8830,8860,8830,315
20241112,105900,723982160,8830,8830,8840,8830,53
20241112,105800,723514160,8830,8830,8830,8830,26
20241112,105700,723284580,8840,8840,8840,8840,187
20241112,105600,721631500,8850,8850,8850,8850,0
20241112,105500,721631500,8850,8850,8850,8850,2
20241112,105400,721613800,8850,8860,8860,8850,44
20241112,105300,721223980,8850,8840,8850,8840,42
20241112,105200,720852660,8850,8850,8850,8840,1987
20241112,105100,703268080,8850,8850,8870,8850,1830
20241112,105000,687072380,8850,8850,8850,8850,0
20241112,104900,687072380,8850,8890,8890,8850,138
20241112,104800,685849970,8860,8860,8860,8860,0
20241112,104700,685849970,8860,8860,8860,8860,1
20241112,104600,685841110,8850,8860,8860,8850,2273
20241112,104500,665724470,8900,8900,8900,8900,0
20241112,104400,665724470,8900,8900,8900,8900,0
20241112,104300,665724470,8900,8860,8900,8860,7
20241112,104200,665662250,8900,8900,8900,8900,0
20241112,104100,665662250,8900,8900,8900,8900,73
20241112,104000,665012550,8920,8910,8930,8840,531
20241112,103900,660303830,8920,8900,8920,8870,2207
20241112,103800,640637110,8900,8890,8900,8890,610
20241112,103700,635208120,8890,8880,8900,8860,601
20241112,103600,629865550,8860,8860,8860,8860,0
20241112,103500,629865550,8860,8870,8870,8860,185
20241112,103400,628224610,8860,8890,8890,8860,511
20241112,103300,623683320,8870,8860,8870,8860,1010
20241112,103200,614729630,8850,8850,8850,8850,23
20241112,103100,614526080,8850,8850,8850,8850,1
20241112,103000,614517230,8840,8840,8840,8840,171
20241112,102900,613005590,8830,8820,8830,8800,410
20241112,102800,609393920,8820,8820,8820,8820,1
20241112,102700,609385100,8840,8840,8840,8840,0
20241112,102600,609385100,8840,8830,8840,8830,2
20241112,102500,609367430,8830,8830,8840,8830,495
20241112,102400,604994400,8840,8830,8840,8830,2
20241112,102300,604976730,8830,8860,8860,8830,474
20241112,102200,600788590,8850,8830,8850,8830,173
20241112,102100,599259580,8850,8860,8860,8850,507
20241112,102000,594771200,8860,8860,8860,8860,100
20241112,101900,593885200,8860,8870,8870,8860,231
20241112,101800,591837060,8870,8870,8870,8870,10
20241112,101700,591748360,8870,8860,8870,8860,5
20241112,101600,591704020,8880,8870,8880,8860,67
20241112,101500,591109130,8850,8850,8850,8850,50
20241112,101400,590666630,8830,8830,8830,8830,19
20241112,101300,590498860,8830,8820,8830,8820,2
20241112,101200,590481210,8860,8800,8860,8800,223
20241112,101100,588505730,8850,8850,8850,8850,2
20241112,101000,588488030,8760,8840,8840,8760,642
20241112,100900,582820000,8840,8860,8860,8840,890
20241112,100800,574936280,8860,8880,8880,8860,155
20241112,100700,573560880,8880,8860,8880,8860,107
20241112,100600,572612820,8860,8860,8870,8860,319
20241112,100500,569786470,8860,8820,8860,8810,76
20241112,100400,569115810,8800,8830,8840,8800,290
20241112,100300,566553980,8780,8780,8780,8780,1
20241112,100200,566545200,8840,8800,8840,8770,107
20241112,100100,565603580,8840,8840,8840,8840,2
20241112,100000,565585900,8840,8840,8840,8840,39
20241112,095900,565241140,8830,8800,8830,8800,2997
20241112,095800,538848380,8790,8780,8790,8750,547
20241112,095700,534045050,8740,8770,8770,8740,82
20241112,095600,533326510,8720,8720,8720,8720,0
20241112,095500,533326510,8720,8770,8770,8720,998
20241112,095400,524622840,8720,8720,8720,8720,1
20241112,095300,524614120,8770,8760,8770,8760,100
20241112,095200,523737130,8770,8780,8780,8710,148
20241112,095100,522442440,8780,8720,8780,8720,103
20241112,095000,521538270,8750,8740,8770,8740,670
20241112,094900,515665260,8740,8700,8740,8700,965
20241112,094800,507253320,8710,8720,8720,8630,4735
20241112,094700,466274620,8740,8730,8740,8670,3208
20241112,094600,438396230,8800,8800,8800,8710,405
20241112,094500,434860870,8790,8790,8790,8750,1666
20241112,094400,420217690,8790,8800,8800,8770,1009
20241112,094300,411368560,8800,8770,8800,8760,84
20241112,094200,410630860,8760,8740,8760,8740,1147
20241112,094100,400602260,8740,8800,8800,8700,5913
20241112,094000,348969070,8810,8800,8810,8800,64
20241112,093900,348405240,8810,8800,8810,8800,1029
20241112,093800,339349970,8810,8810,8810,8810,932
20241112,093700,331139050,8810,8800,8820,8800,5862
20241112,093600,279461770,8800,8810,8810,8790,595
20241112,093500,274226340,8810,8830,8830,8800,1915
20241112,093400,257345710,8830,8820,8830,8820,92
20241112,093300,256534250,8830,8830,8840,8810,597
20241112,093200,251269850,8830,8840,8840,8830,73
20241112,093100,250625110,8840,8830,8840,8830,140
20241112,093000,249388890,8850,8830,8850,8820,1205
20241112,092900,238745640,8830,8870,8880,8830,915
20241112,092800,230651870,8880,8870,8880,8870,642
20241112,092700,224955770,8870,8870,8870,8850,214
20241112,092600,223059930,8870,8880,8880,8860,107
20241112,092500,222111350,8860,8880,8890,8860,267
20241112,092400,219743960,8880,8870,8880,8850,1292
20241112,092300,208305880,8860,8880,8890,8860,614
20241112,092200,202859540,8890,8880,8890,8860,968
20241112,092100,194267680,8890,8910,8910,8880,227
20241112,092000,192251450,8890,8910,8910,8890,1650
20241112,091900,177570400,8910,8920,8920,8900,836
20241112,091800,170124430,8920,8920,8920,8910,998
20241112,091700,161227290,8930,8930,8950,8930,220
20241112,091600,159262480,8940,8940,8940,8920,33
20241112,091500,158968060,8910,8920,8940,8900,1333
20241112,091400,147082900,8920,8920,8920,8920,632
20241112,091300,141445460,8950,8920,8950,8910,336
20241112,091200,138450050,8910,8940,8940,8910,491
20241112,091100,134069630,8940,8950,8950,8940,122
20241112,091000,132978830,8950,9000,9000,8950,5473
20241112,090900,83752080,9000,9000,9010,9000,387
20241112,090800,80268780,9000,9030,9030,9000,2480
20241112,090700,57921700,9040,9050,9050,9040,273
20241112,090600,55451230,9060,9060,9060,9060,172
20241112,090500,53892910,9060,9070,9070,9060,1474
20241112,090400,40533060,9070,9130,9130,9070,845
20241112,090300,32857960,9150,9080,9150,9080,569
20241112,090200,27683160,9080,9100,9100,9080,424
20241112,090100,23831820,9090,9090,9090,9090,0
20241112,090000,23831820,9090,9070,9200,9070,2626