KissMeData/017370/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,190200,1655872350,7780,7780,7780,7780,2514
20231102,190100,1655872350,7780,7780,7780,7780,0
20231102,190000,1655872350,7780,7780,7780,7780,0
20231102,185900,1655872350,7780,7780,7780,7780,0
20231102,185800,1655872350,7780,7780,7780,7780,0
20231102,185700,1655872350,7780,7780,7780,7780,0
20231102,185600,1655872350,7780,7780,7780,7780,0
20231102,185500,1655872350,7780,7780,7780,7780,0
20231102,185400,1655872350,7780,7780,7780,7780,0
20231102,185300,1655872350,7780,7780,7780,7780,0
20231102,185200,1655872350,7780,7780,7780,7780,0
20231102,185100,1655872350,7780,7780,7780,7780,0
20231102,185000,1655872350,7780,7780,7780,7780,0
20231102,184900,1655872350,7780,7780,7780,7780,0
20231102,184800,1655872350,7780,7780,7780,7780,0
20231102,184700,1655872350,7780,7780,7780,7780,0
20231102,184600,1655872350,7780,7780,7780,7780,0
20231102,184500,1655872350,7780,7780,7780,7780,0
20231102,184400,1655872350,7780,7780,7780,7780,0
20231102,184300,1655872350,7780,7780,7780,7780,0
20231102,184200,1655872350,7780,7780,7780,7780,0
20231102,184100,1655872350,7780,7780,7780,7780,0
20231102,184000,1655872350,7780,7780,7780,7780,0
20231102,183900,1655872350,7780,7780,7780,7780,0
20231102,183800,1655872350,7780,7780,7780,7780,0
20231102,183700,1655872350,7780,7780,7780,7780,0
20231102,183600,1655872350,7780,7780,7780,7780,0
20231102,183500,1655872350,7780,7780,7780,7780,0
20231102,183400,1655872350,7780,7780,7780,7780,0
20231102,183300,1655872350,7780,7780,7780,7780,0
20231102,183200,1655872350,7780,7780,7780,7780,2514
20231102,183100,1655872350,7780,7780,7780,7780,0
20231102,183000,1655872350,7780,7780,7780,7780,0
20231102,182900,1655872350,7780,7780,7780,7780,0
20231102,182800,1655872350,7780,7780,7780,7780,0
20231102,182700,1655872350,7780,7780,7780,7780,0
20231102,182600,1655872350,7780,7780,7780,7780,0
20231102,182500,1655872350,7780,7780,7780,7780,0
20231102,182400,1655872350,7780,7780,7780,7780,0
20231102,182300,1655872350,7780,7780,7780,7780,0
20231102,182200,1655872350,7780,7780,7780,7780,0
20231102,182100,1655872350,7780,7780,7780,7780,0
20231102,182000,1655872350,7780,7780,7780,7780,0
20231102,181900,1655872350,7780,7780,7780,7780,0
20231102,181800,1655872350,7780,7780,7780,7780,0
20231102,181700,1655872350,7780,7780,7780,7780,0
20231102,181600,1655872350,7780,7780,7780,7780,0
20231102,181500,1655872350,7780,7780,7780,7780,0
20231102,181400,1655872350,7780,7780,7780,7780,0
20231102,181300,1655872350,7780,7780,7780,7780,0
20231102,181200,1655872350,7780,7780,7780,7780,0
20231102,181100,1655872350,7780,7780,7780,7780,0
20231102,181000,1655872350,7780,7780,7780,7780,0
20231102,180900,1655872350,7780,7780,7780,7780,0
20231102,180800,1655872350,7780,7780,7780,7780,0
20231102,180700,1655872350,7780,7780,7780,7780,0
20231102,180600,1655872350,7780,7780,7780,7780,0
20231102,180500,1655872350,7780,7780,7780,7780,0
20231102,180400,1655872350,7780,7780,7780,7780,0
20231102,180300,1655872350,7780,7780,7780,7780,0
20231102,180200,1655872350,7780,7780,7780,7780,2514
20231102,180100,1655872350,7780,7780,7780,7780,0
20231102,180000,1655872350,7780,7780,7780,7780,0
20231102,175900,1655872350,7780,7780,7780,7780,0
20231102,175800,1655872350,7780,7780,7780,7780,0
20231102,175700,1655872350,7780,7780,7780,7780,0
20231102,175600,1655872350,7780,7780,7780,7780,0
20231102,175500,1655872350,7780,7780,7780,7780,0
20231102,175400,1655872350,7780,7780,7780,7780,0
20231102,175300,1655872350,7780,7780,7780,7780,0
20231102,175200,1655872350,7780,7780,7780,7780,0
20231102,175100,1655872350,7780,7780,7780,7780,0
20231102,175000,1655872350,7780,7780,7780,7780,0
20231102,174900,1655872350,7780,7780,7780,7780,0
20231102,174800,1655872350,7780,7780,7780,7780,0
20231102,174700,1655872350,7780,7780,7780,7780,0
20231102,174600,1655872350,7780,7780,7780,7780,0
20231102,174500,1655872350,7780,7780,7780,7780,0
20231102,174400,1655872350,7780,7780,7780,7780,0
20231102,174300,1655872350,7780,7780,7780,7780,0
20231102,174200,1655872350,7780,7780,7780,7780,0
20231102,174100,1655872350,7780,7780,7780,7780,0
20231102,174000,1655872350,7780,7780,7780,7780,0
20231102,173900,1655872350,7780,7780,7780,7780,0
20231102,173800,1655872350,7780,7780,7780,7780,0
20231102,173700,1655872350,7780,7780,7780,7780,0
20231102,173600,1655872350,7780,7780,7780,7780,0
20231102,173500,1655872350,7780,7780,7780,7780,0
20231102,173400,1655872350,7780,7780,7780,7780,0
20231102,173300,1655872350,7780,7780,7780,7780,0
20231102,173200,1655872350,7780,7780,7780,7780,2514
20231102,173100,1655872350,7780,7780,7780,7780,0
20231102,173000,1655872350,7780,7780,7780,7780,0
20231102,172900,1655872350,7780,7780,7780,7780,0
20231102,172800,1655872350,7780,7780,7780,7780,0
20231102,172700,1655872350,7780,7780,7780,7780,0
20231102,172600,1655872350,7780,7780,7780,7780,0
20231102,172500,1655872350,7780,7780,7780,7780,0
20231102,172400,1655872350,7780,7780,7780,7780,0
20231102,172300,1655872350,7780,7780,7780,7780,0
20231102,172200,1655872350,7780,7780,7780,7780,0
20231102,172100,1655872350,7780,7780,7780,7780,0
20231102,172000,1655872350,7780,7780,7780,7780,0
20231102,171900,1655872350,7780,7780,7780,7780,0
20231102,171800,1655872350,7780,7780,7780,7780,0
20231102,171700,1655872350,7780,7780,7780,7780,0
20231102,171600,1655872350,7780,7780,7780,7780,0
20231102,171500,1655872350,7780,7780,7780,7780,0
20231102,171400,1655872350,7780,7780,7780,7780,0
20231102,171300,1655872350,7780,7780,7780,7780,0
20231102,171200,1655872350,7780,7780,7780,7780,0
20231102,171100,1655872350,7780,7780,7780,7780,0
20231102,171000,1655872350,7780,7780,7780,7780,0
20231102,170900,1655872350,7780,7780,7780,7780,0
20231102,170800,1655872350,7780,7780,7780,7780,0
20231102,170700,1655872350,7780,7780,7780,7780,0
20231102,170600,1655872350,7780,7780,7780,7780,0
20231102,170500,1655872350,7780,7780,7780,7780,0
20231102,170400,1655872350,7780,7780,7780,7780,0
20231102,170300,1655872350,7780,7780,7780,7780,0
20231102,170200,1655872350,7780,7780,7780,7780,2514
20231102,170100,1655872350,7780,7780,7780,7780,0
20231102,170000,1655872350,7780,7780,7780,7780,0
20231102,165900,1655872350,7780,7780,7780,7780,0
20231102,165800,1655872350,7780,7780,7780,7780,0
20231102,165700,1655872350,7780,7780,7780,7780,0
20231102,165600,1655872350,7780,7780,7780,7780,0
20231102,165500,1655872350,7780,7780,7780,7780,0
20231102,165400,1655872350,7780,7780,7780,7780,0
20231102,165300,1655872350,7780,7780,7780,7780,0
20231102,165200,1655872350,7780,7780,7780,7780,0
20231102,165100,1655872350,7780,7780,7780,7780,0
20231102,165000,1655872350,7780,7780,7780,7780,0
20231102,164900,1655872350,7780,7780,7780,7780,0
20231102,164800,1655872350,7780,7780,7780,7780,0
20231102,164700,1655872350,7780,7780,7780,7780,0
20231102,164600,1655872350,7780,7780,7780,7780,0
20231102,164500,1655872350,7780,7780,7780,7780,0
20231102,164400,1655872350,7780,7780,7780,7780,0
20231102,164300,1655872350,7780,7780,7780,7780,0
20231102,164200,1655872350,7780,7780,7780,7780,0
20231102,164100,1655872350,7780,7780,7780,7780,0
20231102,164000,1655872350,7780,7780,7780,7780,0
20231102,163900,1655872350,7780,7780,7780,7780,0
20231102,163800,1655872350,7780,7780,7780,7780,0
20231102,163700,1655872350,7780,7780,7780,7780,0
20231102,163600,1655872350,7780,7780,7780,7780,0
20231102,163500,1655872350,7780,7780,7780,7780,0
20231102,163400,1655872350,7780,7780,7780,7780,0
20231102,163300,1655872350,7780,7780,7780,7780,0
20231102,163200,1655872350,7780,7780,7780,7780,2514
20231102,163100,1655872350,7780,7780,7780,7780,0
20231102,163000,1655872350,7780,7780,7780,7780,0
20231102,162900,1655872350,7780,7780,7780,7780,0
20231102,162800,1655872350,7780,7780,7780,7780,0
20231102,162700,1655872350,7780,7780,7780,7780,0
20231102,162600,1655872350,7780,7780,7780,7780,0
20231102,162500,1655872350,7780,7780,7780,7780,0
20231102,162400,1655872350,7780,7780,7780,7780,0
20231102,162300,1655872350,7780,7780,7780,7780,0
20231102,162200,1655872350,7780,7780,7780,7780,0
20231102,162100,1655872350,7780,7780,7780,7780,0
20231102,162000,1655872350,7780,7780,7780,7780,0
20231102,161900,1655872350,7780,7780,7780,7780,0
20231102,161800,1655872350,7780,7780,7780,7780,0
20231102,161700,1655872350,7780,7780,7780,7780,0
20231102,161600,1655872350,7780,7780,7780,7780,0
20231102,161500,1655872350,7780,7780,7780,7780,0
20231102,161400,1655872350,7780,7780,7780,7780,0
20231102,161300,1655872350,7780,7780,7780,7780,0
20231102,161200,1655872350,7780,7780,7780,7780,0
20231102,161100,1655872350,7780,7780,7780,7780,0
20231102,161000,1655872350,7780,7780,7780,7780,0
20231102,160900,1655872350,7780,7780,7780,7780,0
20231102,160800,1655872350,7780,7780,7780,7780,0
20231102,160700,1655872350,7780,7780,7780,7780,0
20231102,160600,1655872350,7780,7780,7780,7780,0
20231102,160500,1655872350,7780,7780,7780,7780,0
20231102,160400,1655872350,7780,7780,7780,7780,0
20231102,160300,1655872350,7780,7780,7780,7780,0
20231102,160200,1655872350,7780,7780,7780,7780,2514
20231102,160100,1655872350,7780,7780,7780,7780,0
20231102,160000,1655872350,7780,7780,7780,7780,0
20231102,155900,1655872350,7780,7780,7780,7780,0
20231102,155800,1655872350,7780,7780,7780,7780,0
20231102,155700,1655872350,7780,7780,7780,7780,0
20231102,155600,1655872350,7780,7780,7780,7780,0
20231102,155500,1655872350,7780,7780,7780,7780,0
20231102,155400,1655872350,7780,7780,7780,7780,0
20231102,155300,1655872350,7780,7780,7780,7780,0
20231102,155200,1655872350,7780,7780,7780,7780,0
20231102,155100,1655872350,7780,7780,7780,7780,0
20231102,155000,1655872350,7780,7780,7780,7780,0
20231102,154900,1655872350,7780,7780,7780,7780,0
20231102,154800,1655872350,7780,7780,7780,7780,0
20231102,154700,1655872350,7780,7780,7780,7780,0
20231102,154600,1655872350,7780,7780,7780,7780,0
20231102,154500,1655872350,7780,7780,7780,7780,0
20231102,154400,1655872350,7780,7780,7780,7780,0
20231102,154300,1655872350,7780,7780,7780,7780,0
20231102,154200,1655872350,7780,7780,7780,7780,0
20231102,154100,1655872350,7780,7780,7780,7780,0
20231102,154000,1655872350,7780,7780,7780,7780,0
20231102,153900,1655872350,7780,7780,7780,7780,0
20231102,153800,1655872350,7780,7780,7780,7780,0
20231102,153700,1655872350,7780,7780,7780,7780,0
20231102,153600,1655872350,7780,7780,7780,7780,0
20231102,153500,1655872350,7780,7780,7780,7780,0
20231102,153400,1655872350,7780,7780,7780,7780,0
20231102,153300,1655872350,7780,7780,7780,7780,0
20231102,153200,1655872350,7780,7780,7780,7780,2514
20231102,153100,1655872350,7780,7780,7780,7780,0
20231102,153000,1655872350,7780,7780,7780,7780,2514
20231102,152900,1636313430,7770,7770,7770,7770,0
20231102,152800,1636313430,7770,7770,7770,7770,0
20231102,152700,1636313430,7770,7770,7770,7770,0
20231102,152600,1636313430,7770,7770,7770,7770,0
20231102,152500,1636313430,7770,7770,7770,7770,0
20231102,152400,1636313430,7770,7770,7770,7770,0
20231102,152300,1636313430,7770,7770,7770,7770,0
20231102,152200,1636313430,7770,7770,7770,7770,0
20231102,152100,1636313430,7770,7770,7770,7770,0
20231102,152000,1636313430,7770,7770,7770,7770,0
20231102,151900,1636313430,7770,7740,7770,7740,178
20231102,151800,1634935560,7740,7770,7780,7740,521
20231102,151700,1630888880,7780,7780,7780,7780,40
20231102,151600,1630577680,7780,7780,7780,7770,1922
20231102,151500,1615643630,7790,7800,7800,7790,3298
20231102,151400,1589932930,7790,7790,7790,7790,100
20231102,151300,1589153930,7790,7790,7790,7790,1428
20231102,151200,1578029810,7780,7780,7780,7770,924
20231102,151100,1570846320,7770,7770,7770,7770,2203
20231102,151000,1553729010,7760,7760,7760,7760,651
20231102,150900,1548677250,7760,7760,7760,7760,34
20231102,150800,1548413410,7760,7760,7760,7760,452
20231102,150700,1544905890,7760,7760,7760,7760,14
20231102,150600,1544797250,7760,7760,7760,7760,323
20231102,150500,1542290770,7760,7760,7760,7760,47
20231102,150400,1541926050,7760,7760,7760,7750,1494
20231102,150300,1530346910,7760,7760,7760,7760,14
20231102,150200,1530238270,7760,7750,7760,7740,111
20231102,150100,1529377890,7750,7740,7750,7740,63
20231102,150000,1528890130,7740,7740,7740,7740,14
20231102,145900,1528781770,7730,7740,7750,7730,224
20231102,145800,1527047460,7740,7740,7750,7730,72
20231102,145700,1526490190,7750,7750,7750,7750,20
20231102,145600,1526335190,7750,7750,7750,7740,131
20231102,145500,1525320680,7760,7740,7760,7740,42
20231102,145400,1524995050,7750,7740,7750,7730,71
20231102,145300,1524445530,7730,7710,7730,7700,252
20231102,145200,1522501470,7700,7710,7710,7700,128
20231102,145100,1521514730,7700,7700,7710,7700,128
20231102,145000,1520527910,7700,7710,7720,7700,155
20231102,144900,1519332400,7710,7710,7710,7710,1
20231102,144800,1519324690,7710,7720,7720,7700,452
20231102,144700,1515839610,7720,7710,7720,7710,27
20231102,144600,1515631220,7710,7730,7730,7710,28
20231102,144500,1515415060,7690,7730,7730,7690,103
20231102,144400,1514619830,7720,7720,7720,7720,12
20231102,144300,1514527190,7710,7700,7710,7690,1540
20231102,144200,1502669190,7690,7700,7700,7690,85
20231102,144100,1502015120,7700,7680,7700,7680,504
20231102,144000,1498134600,7680,7690,7690,7670,606
20231102,143900,1493480060,7700,7720,7720,7690,2116
20231102,143800,1477184090,7730,7720,7730,7720,66
20231102,143700,1476674290,7720,7730,7730,7710,49
20231102,143600,1476296100,7710,7730,7730,7710,135
20231102,143500,1475253850,7720,7720,7720,7710,75
20231102,143400,1474675060,7730,7710,7730,7710,63
20231102,143300,1474189050,7710,7730,7730,7710,87
20231102,143200,1473517860,7730,7710,7730,7710,175
20231102,143100,1472167250,7720,7730,7740,7710,114
20231102,143000,1471286640,7730,7730,7740,7730,184
20231102,142900,1469863820,7730,7740,7740,7730,28
20231102,142800,1469647210,7730,7730,7740,7730,77
20231102,142700,1469051500,7730,7730,7740,7730,81
20231102,142600,1468424800,7730,7730,7730,7730,1
20231102,142500,1468417070,7730,7730,7740,7730,89
20231102,142400,1467728530,7730,7740,7740,7730,176
20231102,142300,1466366400,7740,7750,7750,7740,70
20231102,142200,1465824100,7740,7750,7750,7740,41
20231102,142100,1465506700,7750,7740,7750,7740,51
20231102,142000,1465111460,7740,7750,7750,7740,66
20231102,141900,1464600120,7740,7750,7750,7740,178
20231102,141800,1463221370,7740,7740,7740,7730,300
20231102,141700,1460899510,7740,7740,7740,7740,26
20231102,141600,1460698270,7730,7730,7740,7730,103
20231102,141500,1459901510,7730,7730,7730,7730,241
20231102,141400,1458038580,7730,7720,7730,7720,109
20231102,141300,1457196600,7720,7730,7730,7720,68
20231102,141200,1456671510,7730,7730,7730,7720,100
20231102,141100,1455898870,7730,7720,7730,7720,82
20231102,141000,1455265260,7720,7720,7720,7720,1099
20231102,140900,1446780980,7710,7720,7720,7710,475
20231102,140800,1443114010,7710,7720,7720,7710,49
20231102,140700,1442736150,7720,7710,7720,7710,51
20231102,140600,1442342440,7710,7720,7720,7710,26
20231102,140500,1442141840,7720,7710,7720,7710,272
20231102,140400,1440044220,7710,7720,7720,7710,8
20231102,140300,1439982470,7720,7710,7720,7710,61
20231102,140200,1439511660,7710,7720,7720,7710,82
20231102,140100,1438878870,7710,7710,7710,7710,20
20231102,140000,1438724670,7710,7710,7710,7710,130
20231102,135900,1437722370,7710,7710,7710,7710,135
20231102,135800,1436681520,7720,7710,7720,7710,57
20231102,135700,1436241490,7710,7710,7710,7710,100
20231102,135600,1435470490,7700,7730,7730,7700,2642
20231102,135500,1415081080,7730,7760,7760,7720,2503
20231102,135400,1395716250,7750,7750,7750,7750,75
20231102,135300,1395135000,7750,7760,7760,7750,95
20231102,135200,1394398230,7750,7750,7750,7750,2
20231102,135100,1394382730,7750,7750,7760,7750,87
20231102,135000,1393707980,7760,7760,7760,7760,124
20231102,134900,1392745740,7780,7760,7780,7760,2000
20231102,134800,1377196470,7750,7750,7750,7750,35
20231102,134700,1376925220,7760,7750,7770,7750,105
20231102,134600,1376109970,7760,7760,7760,7750,714
20231102,134500,1370575180,7760,7760,7760,7760,24
20231102,134400,1370388940,7760,7760,7760,7760,11
20231102,134300,1370303580,7750,7750,7750,7750,79
20231102,134200,1369691330,7760,7760,7770,7760,242
20231102,134100,1367812910,7760,7760,7760,7760,12
20231102,134000,1367719790,7760,7760,7760,7760,12
20231102,133900,1367626670,7750,7760,7760,7750,75
20231102,133800,1367044920,7750,7760,7760,7750,77
20231102,133700,1366447420,7760,7760,7760,7760,39
20231102,133600,1366144780,7750,7750,7750,7750,40
20231102,133500,1365834780,7750,7750,7760,7750,101
20231102,133400,1365051530,7750,7750,7750,7750,43
20231102,133300,1364718280,7740,7730,7740,7730,251
20231102,133200,1362775550,7730,7730,7730,7730,93
20231102,133100,1362056660,7740,7750,7750,7740,287
20231102,133000,1359834780,7750,7750,7750,7750,18
20231102,132900,1359695280,7750,7760,7760,7750,56
20231102,132800,1359261160,7750,7750,7750,7750,26
20231102,132700,1359059660,7760,7750,7760,7750,50
20231102,132600,1358671870,7750,7750,7750,7750,495
20231102,132500,1354835620,7740,7740,7740,7740,209
20231102,132400,1353217960,7750,7740,7750,7740,130
20231102,132300,1352210470,7740,7740,7740,7740,19
20231102,132200,1352063410,7750,7740,7750,7740,123
20231102,132100,1351110410,7740,7750,7750,7740,96
20231102,132000,1350366870,7740,7740,7740,7740,0
20231102,131900,1350366870,7740,7750,7750,7740,182
20231102,131800,1348957690,7740,7740,7740,7740,1
20231102,131700,1348949950,7750,7730,7750,7730,179
20231102,131600,1347563750,7720,7720,7730,7720,250
20231102,131500,1345631510,7730,7730,7730,7720,294
20231102,131400,1343359070,7730,7740,7740,7730,74
20231102,131300,1342786550,7730,7740,7740,7730,745
20231102,131200,1337022070,7740,7740,7750,7740,94
20231102,131100,1336294010,7750,7740,7750,7740,45
20231102,131000,1335945510,7740,7740,7750,7740,68
20231102,130900,1335418690,7740,7740,7740,7740,0
20231102,130800,1335418690,7740,7740,7750,7740,98
20231102,130700,1334659670,7750,7740,7750,7740,3
20231102,130600,1334636440,7750,7740,7750,7740,58
20231102,130500,1334187020,7740,7750,7750,7740,74
20231102,130400,1333613760,7750,7740,7750,7740,30
20231102,130300,1333381440,7740,7750,7750,7740,271
20231102,130200,1331283390,7740,7740,7740,7740,37
20231102,130100,1330997010,7740,7750,7750,7740,51
20231102,130000,1330601770,7740,7750,7750,7740,222
20231102,125900,1328881980,7740,7740,7750,7740,87
20231102,125800,1328207990,7740,7750,7750,7740,52
20231102,125700,1327805110,7750,7740,7750,7740,75
20231102,125600,1327224110,7740,7750,7750,7740,65
20231102,125500,1326720510,7740,7740,7740,7740,0
20231102,125400,1326720510,7740,7740,7750,7740,89
20231102,125300,1326031150,7740,7740,7740,7740,156
20231102,125200,1324823710,7750,7750,7750,7750,50
20231102,125100,1324436210,7740,7740,7740,7740,35
20231102,125000,1324165310,7750,7740,7750,7740,52
20231102,124900,1323762330,7740,7750,7750,7740,308
20231102,124800,1321375530,7740,7740,7740,7740,25
20231102,124700,1321182030,7740,7750,7750,7740,63
20231102,124600,1320693910,7740,7740,7740,7740,0
20231102,124500,1320693910,7740,7750,7750,7740,93
20231102,124400,1319973590,7740,7740,7740,7740,1
20231102,124300,1319965850,7740,7730,7740,7730,12
20231102,124200,1319873070,7730,7740,7740,7730,205
20231102,124100,1318286630,7740,7730,7740,7730,433
20231102,124000,1314939330,7740,7740,7740,7740,50
20231102,123900,1314552330,7730,7740,7740,7730,188
20231102,123800,1313097600,7750,7740,7750,7740,236
20231102,123700,1311270460,7750,7740,7750,7740,68
20231102,123600,1310743720,7750,7740,7750,7740,586
20231102,123500,1306202370,7740,7740,7740,7740,69
20231102,123400,1305668310,7740,7740,7740,7740,39
20231102,123300,1305366450,7740,7750,7750,7740,1505
20231102,123200,1293702750,7740,7740,7740,7740,14
20231102,123100,1293594390,7740,7740,7740,7730,849
20231102,123000,1287023150,7730,7720,7730,7720,1275
20231102,122900,1277167610,7730,7730,7730,7730,50
20231102,122800,1276781110,7720,7720,7720,7720,35
20231102,122700,1276510910,7720,7720,7730,7720,142
20231102,122600,1275414170,7720,7720,7720,7720,114
20231102,122500,1274534090,7720,7720,7730,7710,726
20231102,122400,1268922610,7720,7720,7720,7720,1115
20231102,122300,1260314810,7710,7710,7710,7710,0
20231102,122200,1260314810,7710,7710,7720,7710,95
20231102,122100,1259581860,7710,7710,7710,7710,0
20231102,122000,1259581860,7710,7710,7720,7710,63
20231102,121900,1259095630,7700,7710,7710,7700,26
20231102,121800,1258895420,7700,7700,7710,7700,128
20231102,121700,1257909320,7710,7710,7710,7710,550
20231102,121600,1253668820,7710,7710,7710,7710,94
20231102,121500,1252944080,7710,7710,7710,7710,21
20231102,121400,1252782170,7710,7710,7710,7710,48
20231102,121300,1252412090,7710,7710,7710,7710,9
20231102,121200,1252342700,7710,7710,7710,7710,90
20231102,121100,1251648800,7720,7720,7720,7710,264
20231102,121000,1249611370,7720,7730,7730,7720,42
20231102,120900,1249286720,7730,7720,7730,7720,19
20231102,120800,1249139950,7720,7730,7730,7720,75
20231102,120700,1248560450,7720,7730,7730,7720,135
20231102,120600,1247517050,7730,7730,7730,7730,359
20231102,120500,1244741980,7720,7720,7720,7720,45
20231102,120400,1244394580,7720,7720,7720,7720,95
20231102,120300,1243661180,7710,7710,7710,7710,21
20231102,120200,1243499270,7710,7710,7720,7710,86
20231102,120100,1242835610,7710,7710,7710,7710,8
20231102,120000,1242773930,7710,7700,7710,7700,73
20231102,115900,1242211560,7700,7710,7710,7700,82
20231102,115800,1241579350,7700,7700,7700,7700,0
20231102,115700,1241579350,7700,7700,7700,7700,125
20231102,115600,1240616850,7700,7700,7700,7700,21
20231102,115500,1240455150,7690,7690,7690,7690,78
20231102,115400,1239855330,7690,7700,7700,7690,408
20231102,115300,1236716800,7700,7700,7700,7700,112
20231102,115200,1235854400,7700,7700,7700,7700,17
20231102,115100,1235723500,7690,7700,7700,7690,275
20231102,115000,1233608270,7700,7710,7710,7700,310
20231102,114900,1231221170,7710,7710,7710,7710,0
20231102,114800,1231221170,7710,7700,7710,7700,52
20231102,114700,1230820270,7710,7710,7710,7710,12
20231102,114600,1230727750,7700,7700,7710,7700,79
20231102,114500,1230118950,7710,7710,7710,7700,311
20231102,114400,1227721380,7710,7720,7720,7710,66
20231102,114300,1227212020,7720,7730,7730,7720,192
20231102,114200,1225729280,7720,7730,7740,7720,96
20231102,114100,1224986870,7730,7730,7740,7730,190
20231102,114000,1223517670,7740,7730,7740,7730,45
20231102,113900,1223169620,7730,7730,7730,7730,15
20231102,113800,1223053670,7720,7720,7720,7720,14
20231102,113700,1222945590,7720,7720,7730,7720,121
20231102,113600,1222010850,7720,7730,7730,7720,13
20231102,113500,1221910370,7730,7720,7730,7720,102
20231102,113400,1221122020,7720,7730,7730,7720,77
20231102,113300,1220527070,7720,7720,7720,7720,31
20231102,113200,1220287750,7720,7720,7730,7720,265
20231102,113100,1218241390,7720,7720,7720,7720,34
20231102,113000,1217978910,7730,7730,7730,7730,50
20231102,112900,1217592410,7720,7720,7720,7720,17
20231102,112800,1217461170,7730,7720,7730,7720,76
20231102,112700,1216873950,7720,7720,7720,7720,114
20231102,112600,1215993870,7730,7730,7730,7730,51
20231102,112500,1215599640,7720,7730,7730,7720,98
20231102,112400,1214842580,7720,7720,7720,7720,8
20231102,112300,1214780820,7730,7720,7730,7720,74
20231102,112200,1214209040,7720,7730,7730,7720,18
20231102,112100,1214069910,7740,7740,7740,7730,398
20231102,112000,1210991990,7750,7760,7760,7750,133
20231102,111900,1209961200,7760,7750,7760,7750,226
20231102,111800,1208207460,7760,7750,7760,7750,16
20231102,111700,1208083450,7750,7730,7750,7730,277
20231102,111600,1205938250,7730,7730,7730,7730,87
20231102,111500,1205265740,7730,7730,7730,7730,17
20231102,111400,1205134330,7730,7730,7730,7720,276
20231102,111300,1203001260,7720,7730,7730,7720,204
20231102,111200,1201424540,7740,7730,7740,7720,194
20231102,111100,1199924910,7710,7710,7710,7710,26
20231102,111000,1199724450,7700,7700,7700,7700,2
20231102,110900,1199709050,7700,7770,7770,7690,12152
20231102,110800,1106048530,7770,7770,7770,7770,295
20231102,110700,1103756380,7780,7790,7790,7780,100
20231102,110600,1102977880,7780,7780,7780,7780,29
20231102,110500,1102752260,7780,7780,7780,7780,36
20231102,110400,1102472180,7790,7790,7790,7790,21
20231102,110300,1102308590,7790,7780,7790,7770,140
20231102,110200,1101219080,7780,7780,7780,7780,4
20231102,110100,1101187960,7780,7760,7780,7760,44
20231102,110000,1100845660,7760,7780,7790,7760,1070
20231102,105900,1092529730,7780,7780,7780,7780,19
20231102,105800,1092381910,7780,7770,7790,7770,75
20231102,105700,1091797930,7760,7750,7760,7750,35
20231102,105600,1091526590,7750,7750,7750,7750,90
20231102,105500,1090829090,7750,7760,7760,7700,2115
20231102,105400,1074486120,7760,7770,7770,7750,526
20231102,105300,1070400120,7770,7780,7780,7770,82
20231102,105200,1069762170,7780,7780,7780,7780,100
20231102,105100,1068984170,7790,7770,7790,7740,1371
20231102,105000,1058342510,7780,7790,7790,7780,764
20231102,104900,1052396660,7790,7800,7800,7790,433
20231102,104800,1049019680,7800,7840,7850,7800,1631
20231102,104700,1036276570,7850,7850,7850,7850,51
20231102,104600,1035876220,7840,7830,7840,7830,250
20231102,104500,1033916320,7820,7830,7840,7820,77
20231102,104400,1033313150,7830,7840,7850,7830,609
20231102,104300,1028542780,7840,7830,7840,7830,66
20231102,104200,1028025700,7840,7830,7840,7830,364
20231102,104100,1025172060,7840,7840,7840,7840,25
20231102,104000,1024976060,7840,7840,7850,7830,499
20231102,103900,1021063260,7840,7840,7840,7840,100
20231102,103800,1020279260,7840,7820,7840,7820,1219
20231102,103700,1010729330,7820,7820,7820,7820,119
20231102,103600,1009798750,7820,7820,7830,7820,409
20231102,103500,1006597960,7810,7810,7810,7810,1
20231102,103400,1006590150,7800,7800,7800,7800,337
20231102,103300,1003961550,7810,7820,7820,7810,672
20231102,103200,998712730,7820,7820,7830,7820,87
20231102,103100,998032380,7820,7820,7820,7820,541
20231102,103000,993801760,7830,7830,7830,7830,10
20231102,102900,993723460,7840,7820,7840,7820,809
20231102,102800,987388670,7830,7820,7830,7810,234
20231102,102700,985559030,7820,7820,7820,7820,52
20231102,102600,985152390,7820,7790,7820,7790,1842
20231102,102500,970779210,7790,7790,7800,7790,263
20231102,102400,968729440,7800,7790,7800,7780,3984
20231102,102300,937696310,7790,7790,7790,7780,107
20231102,102200,936863170,7790,7790,7800,7790,119
20231102,102100,935935240,7800,7800,7800,7800,527
20231102,102000,931824640,7810,7810,7810,7800,362
20231102,101900,928997430,7810,7810,7810,7810,13
20231102,101800,928895900,7820,7820,7820,7820,30
20231102,101700,928661300,7800,7820,7820,7800,380
20231102,101600,925694570,7820,7820,7830,7820,333
20231102,101500,923090300,7820,7810,7830,7810,104
20231102,101400,922277030,7810,7810,7810,7810,0
20231102,101300,922277030,7810,7830,7830,7800,498
20231102,101200,918383630,7830,7820,7830,7820,681
20231102,101100,913053210,7800,7800,7800,7800,141
20231102,101000,911953410,7830,7810,7830,7760,1863
20231102,100900,897436830,7810,7830,7840,7800,653
20231102,100800,892334840,7820,7840,7840,7820,597
20231102,100700,887658940,7870,7860,7870,7820,1964
20231102,100600,872250840,7860,7870,7880,7860,294
20231102,100500,869935610,7880,7880,7880,7880,8
20231102,100400,869872570,7880,7870,7880,7850,754
20231102,100300,863945110,7870,7870,7870,7860,413
20231102,100200,860694820,7870,7860,7870,7860,2669
20231102,100100,839690110,7860,7850,7860,7850,1342
20231102,100000,829144910,7850,7850,7850,7850,521
20231102,095900,825055060,7840,7860,7860,7830,2348
20231102,095800,806625220,7860,7850,7860,7840,2350
20231102,095700,788165830,7850,7830,7870,7820,6287
20231102,095600,738848240,7830,7820,7830,7820,1563
20231102,095500,726619530,7820,7820,7820,7810,1203
20231102,095400,717212110,7820,7780,7820,7780,7100
20231102,095300,661825810,7770,7780,7780,7770,283
20231102,095200,659625570,7780,7780,7780,7770,719
20231102,095100,654031760,7780,7790,7790,7770,703
20231102,095000,648566810,7790,7760,7790,7750,550
20231102,094900,644302070,7750,7750,7780,7740,6689
20231102,094800,592342070,7760,7770,7770,7760,424
20231102,094700,589050020,7780,7770,7780,7770,616
20231102,094600,584259540,7740,7760,7770,7740,797
20231102,094500,578071440,7750,7750,7760,7750,807
20231102,094400,571812420,7750,7740,7750,7700,965
20231102,094300,564348470,7750,7750,7750,7730,2087
20231102,094200,548191560,7740,7740,7740,7740,2
20231102,094100,548176080,7740,7740,7740,7740,70
20231102,094000,547634280,7730,7740,7740,7730,79
20231102,093900,547023410,7750,7750,7750,7750,348
20231102,093800,544326410,7750,7720,7750,7720,554
20231102,093700,540038040,7700,7700,7700,7700,0
20231102,093600,540038040,7700,7730,7730,7700,402
20231102,093500,536935110,7750,7720,7750,7700,3491
20231102,093400,509934860,7730,7700,7740,7700,1880
20231102,093300,495428770,7700,7730,7730,7700,1341
20231102,093200,485081760,7730,7760,7770,7730,2209
20231102,093100,467955310,7770,7760,7770,7750,808
20231102,093000,461680330,7760,7740,7760,7740,1054
20231102,092900,453514550,7740,7750,7760,7740,1615
20231102,092800,440992440,7740,7740,7740,7720,1620
20231102,092700,428453660,7730,7730,7730,7720,1044
20231102,092600,420383870,7720,7720,7720,7720,1192
20231102,092500,411181630,7720,7700,7720,7700,1066
20231102,092400,402972430,7700,7710,7710,7690,1481
20231102,092300,391571310,7720,7730,7730,7700,1147
20231102,092200,382723320,7730,7730,7730,7730,666
20231102,092100,377575140,7740,7710,7740,7700,4491
20231102,092000,342907810,7700,7690,7700,7690,1698
20231102,091900,329834710,7690,7700,7700,7690,836
20231102,091800,323403870,7690,7700,7720,7690,4439
20231102,091700,289214020,7690,7690,7690,7600,764
20231102,091600,283361090,7700,7700,7700,7690,1401
20231102,091500,272575700,7710,7660,7710,7660,4170
20231102,091400,240565740,7650,7660,7660,7650,41
20231102,091300,240252080,7660,7650,7660,7650,765
20231102,091200,234393810,7650,7600,7660,7590,1198
20231102,091100,225261500,7600,7570,7710,7570,12719
20231102,091000,128054980,7550,7560,7560,7550,952
20231102,090900,120858360,7570,7570,7580,7570,759
20231102,090800,115109210,7570,7530,7570,7530,1905
20231102,090700,100731130,7530,7530,7540,7520,2545
20231102,090600,81566180,7520,7490,7520,7490,2629
20231102,090500,61829790,7490,7480,7490,7480,1335
20231102,090400,51840640,7450,7440,7500,7440,3157
20231102,090300,28245370,7450,7460,7470,7450,2192
20231102,090200,11903530,7470,7480,7490,7470,1151
20231102,090100,3294710,7470,7470,7480,7470,130
20231102,090000,2323300,7460,7420,7460,7420,313