KissMeData/033290/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,191400,3935456930,7180,7180,7180,7180,11336
20231109,191300,3935456930,7180,7180,7180,7180,0
20231109,191200,3935456930,7180,7180,7180,7180,0
20231109,191100,3935456930,7180,7180,7180,7180,0
20231109,191000,3935456930,7180,7180,7180,7180,0
20231109,190900,3935456930,7180,7180,7180,7180,0
20231109,190800,3935456930,7180,7180,7180,7180,0
20231109,190700,3935456930,7180,7180,7180,7180,0
20231109,190600,3935456930,7180,7180,7180,7180,0
20231109,190500,3935456930,7180,7180,7180,7180,0
20231109,190400,3935456930,7180,7180,7180,7180,0
20231109,190300,3935456930,7180,7180,7180,7180,0
20231109,190200,3935456930,7180,7180,7180,7180,0
20231109,190100,3935456930,7180,7180,7180,7180,0
20231109,190000,3935456930,7180,7180,7180,7180,0
20231109,185900,3935456930,7180,7180,7180,7180,0
20231109,185800,3935456930,7180,7180,7180,7180,0
20231109,185700,3935456930,7180,7180,7180,7180,0
20231109,185600,3935456930,7180,7180,7180,7180,0
20231109,185500,3935456930,7180,7180,7180,7180,0
20231109,185400,3935456930,7180,7180,7180,7180,0
20231109,185300,3935456930,7180,7180,7180,7180,0
20231109,185200,3935456930,7180,7180,7180,7180,0
20231109,185100,3935456930,7180,7180,7180,7180,0
20231109,185000,3935456930,7180,7180,7180,7180,0
20231109,184900,3935456930,7180,7180,7180,7180,0
20231109,184800,3935456930,7180,7180,7180,7180,0
20231109,184700,3935456930,7180,7180,7180,7180,0
20231109,184600,3935456930,7180,7180,7180,7180,0
20231109,184500,3935456930,7180,7180,7180,7180,0
20231109,184400,3935456930,7180,7180,7180,7180,11336
20231109,184300,3935456930,7180,7180,7180,7180,0
20231109,184200,3935456930,7180,7180,7180,7180,0
20231109,184100,3935456930,7180,7180,7180,7180,0
20231109,184000,3935456930,7180,7180,7180,7180,0
20231109,183900,3935456930,7180,7180,7180,7180,0
20231109,183800,3935456930,7180,7180,7180,7180,0
20231109,183700,3935456930,7180,7180,7180,7180,0
20231109,183600,3935456930,7180,7180,7180,7180,0
20231109,183500,3935456930,7180,7180,7180,7180,0
20231109,183400,3935456930,7180,7180,7180,7180,0
20231109,183300,3935456930,7180,7180,7180,7180,0
20231109,183200,3935456930,7180,7180,7180,7180,0
20231109,183100,3935456930,7180,7180,7180,7180,0
20231109,183000,3935456930,7180,7180,7180,7180,0
20231109,182900,3935456930,7180,7180,7180,7180,0
20231109,182800,3935456930,7180,7180,7180,7180,0
20231109,182700,3935456930,7180,7180,7180,7180,0
20231109,182600,3935456930,7180,7180,7180,7180,0
20231109,182500,3935456930,7180,7180,7180,7180,0
20231109,182400,3935456930,7180,7180,7180,7180,0
20231109,182300,3935456930,7180,7180,7180,7180,0
20231109,182200,3935456930,7180,7180,7180,7180,0
20231109,182100,3935456930,7180,7180,7180,7180,0
20231109,182000,3935456930,7180,7180,7180,7180,0
20231109,181900,3935456930,7180,7180,7180,7180,0
20231109,181800,3935456930,7180,7180,7180,7180,0
20231109,181700,3935456930,7180,7180,7180,7180,0
20231109,181600,3935456930,7180,7180,7180,7180,0
20231109,181500,3935456930,7180,7180,7180,7180,0
20231109,181400,3935456930,7180,7180,7180,7180,11336
20231109,181300,3935456930,7180,7180,7180,7180,0
20231109,181200,3935456930,7180,7180,7180,7180,0
20231109,181100,3935456930,7180,7180,7180,7180,0
20231109,181000,3935456930,7180,7180,7180,7180,0
20231109,180900,3935456930,7180,7180,7180,7180,0
20231109,180800,3935456930,7180,7180,7180,7180,0
20231109,180700,3935456930,7180,7180,7180,7180,0
20231109,180600,3935456930,7180,7180,7180,7180,0
20231109,180500,3935456930,7180,7180,7180,7180,0
20231109,180400,3935456930,7180,7180,7180,7180,0
20231109,180300,3935456930,7180,7180,7180,7180,0
20231109,180200,3935456930,7180,7180,7180,7180,0
20231109,180100,3935456930,7180,7180,7180,7180,0
20231109,180000,3935456930,7180,7180,7180,7180,0
20231109,175900,3935456930,7180,7180,7180,7180,0
20231109,175800,3935456930,7180,7180,7180,7180,0
20231109,175700,3935456930,7180,7180,7180,7180,0
20231109,175600,3935456930,7180,7180,7180,7180,0
20231109,175500,3935456930,7180,7180,7180,7180,0
20231109,175400,3935456930,7180,7180,7180,7180,0
20231109,175300,3935456930,7180,7180,7180,7180,0
20231109,175200,3935456930,7180,7180,7180,7180,0
20231109,175100,3935456930,7180,7180,7180,7180,0
20231109,175000,3935456930,7180,7180,7180,7180,0
20231109,174900,3935456930,7180,7180,7180,7180,0
20231109,174800,3935456930,7180,7180,7180,7180,0
20231109,174700,3935456930,7180,7180,7180,7180,0
20231109,174600,3935456930,7180,7180,7180,7180,0
20231109,174500,3935456930,7180,7180,7180,7180,0
20231109,174400,3935456930,7180,7180,7180,7180,11336
20231109,174300,3935456930,7180,7180,7180,7180,0
20231109,174200,3935456930,7180,7180,7180,7180,0
20231109,174100,3935456930,7180,7180,7180,7180,0
20231109,174000,3935456930,7180,7180,7180,7180,0
20231109,173900,3935456930,7180,7180,7180,7180,0
20231109,173800,3935456930,7180,7180,7180,7180,0
20231109,173700,3935456930,7180,7180,7180,7180,0
20231109,173600,3935456930,7180,7180,7180,7180,0
20231109,173500,3935456930,7180,7180,7180,7180,0
20231109,173400,3935456930,7180,7180,7180,7180,0
20231109,173300,3935456930,7180,7180,7180,7180,0
20231109,173200,3935456930,7180,7180,7180,7180,0
20231109,173100,3935456930,7180,7180,7180,7180,0
20231109,173000,3935456930,7180,7180,7180,7180,0
20231109,172900,3935456930,7180,7180,7180,7180,0
20231109,172800,3935456930,7180,7180,7180,7180,0
20231109,172700,3935456930,7180,7180,7180,7180,0
20231109,172600,3935456930,7180,7180,7180,7180,0
20231109,172500,3935456930,7180,7180,7180,7180,0
20231109,172400,3935456930,7180,7180,7180,7180,0
20231109,172300,3935456930,7180,7180,7180,7180,0
20231109,172200,3935456930,7180,7180,7180,7180,0
20231109,172100,3935456930,7180,7180,7180,7180,0
20231109,172000,3935456930,7180,7180,7180,7180,0
20231109,171900,3935456930,7180,7180,7180,7180,0
20231109,171800,3935456930,7180,7180,7180,7180,0
20231109,171700,3935456930,7180,7180,7180,7180,0
20231109,171600,3935456930,7180,7180,7180,7180,0
20231109,171500,3935456930,7180,7180,7180,7180,0
20231109,171400,3935456930,7180,7180,7180,7180,11336
20231109,171300,3935456930,7180,7180,7180,7180,0
20231109,171200,3935456930,7180,7180,7180,7180,0
20231109,171100,3935456930,7180,7180,7180,7180,0
20231109,171000,3935456930,7180,7180,7180,7180,0
20231109,170900,3935456930,7180,7180,7180,7180,0
20231109,170800,3935456930,7180,7180,7180,7180,0
20231109,170700,3935456930,7180,7180,7180,7180,0
20231109,170600,3935456930,7180,7180,7180,7180,0
20231109,170500,3935456930,7180,7180,7180,7180,0
20231109,170400,3935456930,7180,7180,7180,7180,0
20231109,170300,3935456930,7180,7180,7180,7180,0
20231109,170200,3935456930,7180,7180,7180,7180,0
20231109,170100,3935456930,7180,7180,7180,7180,0
20231109,170000,3935456930,7180,7180,7180,7180,0
20231109,165900,3935456930,7180,7180,7180,7180,0
20231109,165800,3935456930,7180,7180,7180,7180,0
20231109,165700,3935456930,7180,7180,7180,7180,0
20231109,165600,3935456930,7180,7180,7180,7180,0
20231109,165500,3935456930,7180,7180,7180,7180,0
20231109,165400,3935456930,7180,7180,7180,7180,0
20231109,165300,3935456930,7180,7180,7180,7180,0
20231109,165200,3935456930,7180,7180,7180,7180,0
20231109,165100,3935456930,7180,7180,7180,7180,0
20231109,165000,3935456930,7180,7180,7180,7180,0
20231109,164900,3935456930,7180,7180,7180,7180,0
20231109,164800,3935456930,7180,7180,7180,7180,0
20231109,164700,3935456930,7180,7180,7180,7180,0
20231109,164600,3935456930,7180,7180,7180,7180,0
20231109,164500,3935456930,7180,7180,7180,7180,0
20231109,164400,3935456930,7180,7180,7180,7180,11336
20231109,164300,3935456930,7180,7180,7180,7180,0
20231109,164200,3935456930,7180,7180,7180,7180,0
20231109,164100,3935456930,7180,7180,7180,7180,0
20231109,164000,3935456930,7180,7180,7180,7180,0
20231109,163900,3935456930,7180,7180,7180,7180,0
20231109,163800,3935456930,7180,7180,7180,7180,0
20231109,163700,3935456930,7180,7180,7180,7180,0
20231109,163600,3935456930,7180,7180,7180,7180,0
20231109,163500,3935456930,7180,7180,7180,7180,0
20231109,163400,3935456930,7180,7180,7180,7180,0
20231109,163300,3935456930,7180,7180,7180,7180,0
20231109,163200,3935456930,7180,7180,7180,7180,0
20231109,163100,3935456930,7180,7180,7180,7180,0
20231109,163000,3935456930,7180,7180,7180,7180,0
20231109,162900,3935456930,7180,7180,7180,7180,0
20231109,162800,3935456930,7180,7180,7180,7180,0
20231109,162700,3935456930,7180,7180,7180,7180,0
20231109,162600,3935456930,7180,7180,7180,7180,0
20231109,162500,3935456930,7180,7180,7180,7180,0
20231109,162400,3935456930,7180,7180,7180,7180,0
20231109,162300,3935456930,7180,7180,7180,7180,0
20231109,162200,3935456930,7180,7180,7180,7180,0
20231109,162100,3935456930,7180,7180,7180,7180,0
20231109,162000,3935456930,7180,7180,7180,7180,0
20231109,161900,3935456930,7180,7180,7180,7180,0
20231109,161800,3935456930,7180,7180,7180,7180,0
20231109,161700,3935456930,7180,7180,7180,7180,0
20231109,161600,3935456930,7180,7180,7180,7180,0
20231109,161500,3935456930,7180,7180,7180,7180,0
20231109,161400,3935456930,7180,7180,7180,7180,11336
20231109,161300,3935456930,7180,7180,7180,7180,0
20231109,161200,3935456930,7180,7180,7180,7180,0
20231109,161100,3935456930,7180,7180,7180,7180,0
20231109,161000,3935456930,7180,7180,7180,7180,0
20231109,160900,3935456930,7180,7180,7180,7180,0
20231109,160800,3935456930,7180,7180,7180,7180,0
20231109,160700,3935456930,7180,7180,7180,7180,0
20231109,160600,3935456930,7180,7180,7180,7180,0
20231109,160500,3935456930,7180,7180,7180,7180,0
20231109,160400,3935456930,7180,7180,7180,7180,0
20231109,160300,3935456930,7180,7180,7180,7180,0
20231109,160200,3935456930,7180,7180,7180,7180,0
20231109,160100,3935456930,7180,7180,7180,7180,0
20231109,160000,3935456930,7180,7180,7180,7180,0
20231109,155900,3935456930,7180,7180,7180,7180,0
20231109,155800,3935456930,7180,7180,7180,7180,0
20231109,155700,3935456930,7180,7180,7180,7180,0
20231109,155600,3935456930,7180,7180,7180,7180,0
20231109,155500,3935456930,7180,7180,7180,7180,0
20231109,155400,3935456930,7180,7180,7180,7180,0
20231109,155300,3935456930,7180,7180,7180,7180,0
20231109,155200,3935456930,7180,7180,7180,7180,0
20231109,155100,3935456930,7180,7180,7180,7180,0
20231109,155000,3935456930,7180,7180,7180,7180,0
20231109,154900,3935456930,7180,7180,7180,7180,0
20231109,154800,3935456930,7180,7180,7180,7180,0
20231109,154700,3935456930,7180,7180,7180,7180,0
20231109,154600,3935456930,7180,7180,7180,7180,0
20231109,154500,3935456930,7180,7180,7180,7180,0
20231109,154400,3935456930,7180,7180,7180,7180,11336
20231109,154300,3935456930,7180,7180,7180,7180,0
20231109,154200,3935456930,7180,7180,7180,7180,0
20231109,154100,3935456930,7180,7180,7180,7180,0
20231109,154000,3935456930,7180,7180,7180,7180,0
20231109,153900,3935456930,7180,7180,7180,7180,0
20231109,153800,3935456930,7180,7180,7180,7180,0
20231109,153700,3935456930,7180,7180,7180,7180,0
20231109,153600,3935456930,7180,7180,7180,7180,0
20231109,153500,3935456930,7180,7180,7180,7180,0
20231109,153400,3935456930,7180,7180,7180,7180,0
20231109,153300,3935456930,7180,7180,7180,7180,0
20231109,153200,3935456930,7180,7180,7180,7180,0
20231109,153100,3935456930,7180,7180,7180,7180,0
20231109,153000,3935456930,7180,7180,7180,7180,11336
20231109,152900,3854064450,7200,7200,7200,7200,0
20231109,152800,3854064450,7200,7200,7200,7200,0
20231109,152700,3854064450,7200,7200,7200,7200,0
20231109,152600,3854064450,7200,7200,7200,7200,0
20231109,152500,3854064450,7200,7200,7200,7200,0
20231109,152400,3854064450,7200,7200,7200,7200,0
20231109,152300,3854064450,7200,7200,7200,7200,0
20231109,152200,3854064450,7200,7200,7200,7200,0
20231109,152100,3854064450,7200,7200,7200,7200,0
20231109,152000,3854064450,7200,7200,7200,7200,0
20231109,151900,3854064450,7200,7220,7220,7200,2916
20231109,151800,3833055840,7220,7220,7220,7220,131
20231109,151700,3832110020,7220,7220,7230,7220,470
20231109,151600,3828716600,7220,7200,7220,7200,503
20231109,151500,3825086940,7200,7220,7230,7200,6867
20231109,151400,3775603010,7220,7230,7230,7220,2394
20231109,151300,3758316690,7230,7230,7230,7230,2117
20231109,151200,3743010780,7230,7220,7230,7220,400
20231109,151100,3740118830,7230,7230,7230,7220,28
20231109,151000,3739916490,7230,7230,7230,7230,237
20231109,150900,3738202980,7220,7230,7230,7220,852
20231109,150800,3732043030,7230,7230,7230,7220,303
20231109,150700,3729852390,7230,7240,7240,7230,1347
20231109,150600,3720113270,7230,7230,7230,7230,160
20231109,150500,3718956470,7230,7230,7230,7230,815
20231109,150400,3713064020,7240,7230,7240,7230,671
20231109,150300,3708209980,7220,7220,7220,7220,172
20231109,150200,3706968140,7210,7230,7230,7210,2030
20231109,150100,3692295810,7230,7230,7230,7230,21
20231109,150000,3692143980,7230,7220,7230,7210,358
20231109,145900,3689559290,7230,7230,7230,7230,378
20231109,145800,3686826350,7230,7230,7240,7230,876
20231109,145700,3680492860,7230,7230,7230,7230,0
20231109,145600,3680492860,7230,7220,7230,7220,84
20231109,145500,3679886210,7230,7230,7230,7230,1299
20231109,145400,3670494440,7220,7210,7220,7210,1368
20231109,145300,3660620710,7210,7210,7210,7210,702
20231109,145200,3655559290,7200,7200,7210,7200,1216
20231109,145100,3646804080,7200,7180,7200,7180,873
20231109,145000,3640527740,7190,7180,7190,7180,264
20231109,144900,3638631580,7190,7180,7190,7180,1016
20231109,144800,3631336290,7190,7190,7190,7190,223
20231109,144700,3629732920,7200,7210,7210,7190,2076
20231109,144600,3614802130,7200,7200,7200,7200,1047
20231109,144500,3607263730,7200,7200,7200,7200,68
20231109,144400,3606774130,7210,7210,7210,7210,30
20231109,144300,3606557830,7210,7210,7210,7210,299
20231109,144200,3604402040,7200,7200,7200,7190,2101
20231109,144100,3589278530,7200,7200,7200,7200,22
20231109,144000,3589120130,7190,7200,7210,7190,1635
20231109,143900,3577350170,7200,7200,7200,7200,500
20231109,143800,3573750170,7200,7200,7210,7200,157
20231109,143700,3572619080,7200,7200,7200,7200,882
20231109,143600,3566268680,7210,7210,7210,7210,140
20231109,143500,3565259280,7210,7200,7210,7200,254
20231109,143400,3563429510,7200,7200,7200,7200,0
20231109,143300,3563429510,7200,7200,7200,7200,1002
20231109,143200,3556215110,7200,7200,7200,7200,0
20231109,143100,3556215110,7200,7220,7220,7200,577
20231109,143000,3552053020,7220,7200,7220,7200,31
20231109,142900,3551829800,7200,7210,7210,7200,400
20231109,142800,3548948800,7200,7210,7210,7200,290
20231109,142700,3546860790,7200,7200,7200,7200,100
20231109,142600,3546140790,7200,7200,7200,7200,1065
20231109,142500,3538472790,7200,7200,7200,7200,1046
20231109,142400,3530941590,7200,7200,7200,7200,248
20231109,142300,3529155990,7220,7220,7220,7220,0
20231109,142200,3529155990,7220,7220,7220,7220,4
20231109,142100,3529127110,7220,7210,7220,7210,1698
20231109,142000,3516876490,7220,7220,7220,7220,0
20231109,141900,3516876490,7220,7220,7220,7220,0
20231109,141800,3516876490,7220,7210,7220,7210,13
20231109,141700,3516782650,7210,7210,7210,7210,68
20231109,141600,3516292370,7230,7230,7230,7230,0
20231109,141500,3516292370,7230,7230,7230,7230,8
20231109,141400,3516234530,7230,7240,7240,7230,2108
20231109,141300,3500974070,7240,7240,7250,7240,410
20231109,141200,3498004440,7240,7230,7250,7230,3324
20231109,141100,3473935050,7230,7220,7230,7220,1473
20231109,141000,3463295010,7210,7200,7210,7200,596
20231109,140900,3459001800,7200,7190,7200,7190,1632
20231109,140800,3447265550,7190,7190,7190,7190,84
20231109,140700,3446661590,7210,7200,7210,7190,483
20231109,140600,3443185080,7200,7200,7200,7200,195
20231109,140500,3441781080,7200,7210,7210,7200,117
20231109,140400,3440938220,7200,7210,7210,7200,395
20231109,140300,3438093710,7200,7200,7200,7200,428
20231109,140200,3435012110,7200,7200,7200,7200,19
20231109,140100,3434875310,7200,7190,7200,7190,534
20231109,140000,3431035710,7190,7190,7190,7190,68
20231109,135900,3430546790,7200,7200,7200,7200,390
20231109,135800,3427738790,7200,7200,7200,7200,549
20231109,135700,3423785990,7200,7200,7200,7200,414
20231109,135600,3420805190,7200,7200,7200,7200,300
20231109,135500,3418645190,7200,7190,7200,7190,1104
20231109,135400,3410705220,7190,7180,7190,7180,583
20231109,135300,3406513780,7190,7190,7190,7180,392
20231109,135200,3403695990,7190,7190,7190,7190,277
20231109,135100,3401704360,7190,7180,7190,7180,360
20231109,135000,3399116960,7180,7190,7190,7180,11
20231109,134900,3399037970,7180,7180,7190,7180,1359
20231109,134800,3389278350,7190,7180,7190,7180,700
20231109,134700,3384248640,7190,7180,7190,7180,200
20231109,134600,3382811640,7190,7180,7190,7180,277
20231109,134500,3380821700,7190,7190,7190,7190,39
20231109,134400,3380541290,7190,7190,7190,7190,51
20231109,134300,3380174600,7190,7190,7190,7190,11
20231109,134200,3380095510,7180,7190,7190,7180,658
20231109,134100,3375365170,7190,7190,7190,7190,162
20231109,134000,3374200390,7190,7190,7190,7190,0
20231109,133900,3374200390,7190,7190,7190,7170,279
20231109,133800,3372199740,7190,7180,7190,7180,111
20231109,133700,3371402650,7180,7180,7180,7180,237
20231109,133600,3369700990,7170,7180,7180,7170,1757
20231109,133500,3357097570,7180,7180,7180,7180,138
20231109,133400,3356106730,7180,7180,7180,7180,199
20231109,133300,3354677910,7180,7190,7190,7180,2128
20231109,133200,3339398760,7180,7190,7190,7180,586
20231109,133100,3335191170,7190,7190,7190,7190,614
20231109,133000,3330776510,7190,7210,7210,7190,6001
20231109,132900,3287565230,7220,7220,7220,7220,1056
20231109,132800,3279940910,7220,7230,7230,7220,3431
20231109,132700,3255153250,7230,7240,7240,7230,1247
20231109,132600,3246126690,7250,7250,7250,7250,0
20231109,132500,3246126690,7250,7250,7250,7240,453
20231109,132400,3242843120,7250,7250,7250,7250,210
20231109,132300,3241320620,7260,7260,7260,7240,134
20231109,132200,3240350370,7260,7250,7260,7250,528
20231109,132100,3236522310,7260,7250,7260,7250,1225
20231109,132000,3227640800,7250,7250,7250,7240,221
20231109,131900,3226039750,7240,7250,7250,7240,316
20231109,131800,3223751710,7240,7240,7250,7240,1608
20231109,131700,3212109410,7250,7250,7250,7250,0
20231109,131600,3212109410,7250,7240,7250,7240,247
20231109,131500,3210321000,7240,7250,7250,7240,802
20231109,131400,3204507510,7250,7260,7270,7250,597
20231109,131300,3200173320,7260,7260,7260,7260,99
20231109,131200,3199454580,7270,7270,7270,7270,12
20231109,131100,3199367340,7270,7250,7270,7250,151
20231109,131000,3198270930,7260,7260,7260,7260,293
20231109,130900,3196143750,7250,7250,7250,7250,20
20231109,130800,3195998750,7250,7250,7250,7250,801
20231109,130700,3190191500,7250,7260,7260,7250,81
20231109,130600,3189604120,7250,7250,7250,7250,61
20231109,130500,3189161870,7250,7240,7250,7240,351
20231109,130400,3186620120,7240,7240,7240,7240,596
20231109,130300,3182305080,7240,7260,7260,7240,1238
20231109,130200,3173340050,7250,7250,7250,7250,7
20231109,130100,3173289300,7250,7260,7260,7250,400
20231109,130000,3170388300,7260,7260,7260,7240,336
20231109,125900,3167950300,7240,7250,7260,7240,204
20231109,125800,3166469430,7260,7260,7260,7260,172
20231109,125700,3165220710,7240,7240,7260,7240,1384
20231109,125600,3155174790,7250,7240,7250,7240,78
20231109,125500,3154609960,7260,7260,7260,7260,25
20231109,125400,3154428460,7260,7250,7260,7240,213
20231109,125300,3152884210,7250,7250,7260,7240,134
20231109,125200,3151913200,7250,7250,7250,7240,370
20231109,125100,3149231200,7250,7260,7260,7250,35
20231109,125000,3148977440,7260,7250,7260,7250,179
20231109,124900,3147678580,7250,7260,7260,7250,187
20231109,124800,3146322810,7250,7240,7250,7240,201
20231109,124700,3144865570,7260,7250,7260,7240,31
20231109,124600,3144641010,7250,7260,7260,7250,191
20231109,124500,3143255960,7260,7240,7260,7240,420
20231109,124400,3140213060,7250,7260,7260,7240,1194
20231109,124300,3131556610,7250,7260,7260,7250,262
20231109,124200,3129656990,7260,7260,7260,7250,1914
20231109,124100,3115768350,7270,7280,7280,7270,58
20231109,124000,3115346510,7270,7280,7280,7270,879
20231109,123900,3108956070,7270,7270,7270,7270,527
20231109,123800,3105124780,7270,7270,7270,7270,6
20231109,123700,3105081160,7270,7260,7270,7260,100
20231109,123600,3104355050,7260,7260,7260,7260,68
20231109,123500,3103861370,7280,7270,7280,7260,560
20231109,123400,3099792640,7280,7270,7280,7270,808
20231109,123300,3093918110,7270,7270,7270,7270,49
20231109,123200,3093561880,7260,7270,7270,7260,101
20231109,123100,3092828320,7270,7270,7280,7270,43
20231109,123000,3092515700,7270,7260,7280,7260,861
20231109,122900,3086256940,7260,7260,7270,7260,443
20231109,122800,3083037270,7270,7270,7270,7270,30
20231109,122700,3082819170,7270,7280,7290,7270,960
20231109,122600,3075836140,7290,7300,7300,7290,333
20231109,122500,3073407490,7300,7300,7300,7290,460
20231109,122400,3070050170,7300,7300,7300,7290,841
20231109,122300,3063911320,7310,7290,7310,7290,2165
20231109,122200,3048107950,7290,7280,7300,7280,555
20231109,122100,3044060320,7270,7270,7290,7250,2177
20231109,122000,3028238410,7270,7270,7280,7250,4897
20231109,121900,2992669360,7270,7260,7270,7250,2969
20231109,121800,2971135830,7250,7250,7260,7240,2467
20231109,121700,2953251110,7260,7260,7260,7260,20
20231109,121600,2953105910,7260,7250,7260,7250,734
20231109,121500,2947784230,7270,7260,7270,7260,62
20231109,121400,2947333910,7250,7270,7270,7250,134
20231109,121300,2946361290,7250,7260,7260,7250,579
20231109,121200,2942162400,7270,7250,7270,7250,155
20231109,121100,2941036010,7270,7240,7270,7240,2338
20231109,121000,2924101410,7250,7260,7260,7250,6056
20231109,120900,2880194410,7250,7260,7270,7250,1031
20231109,120800,2872710660,7260,7270,7270,7260,473
20231109,120700,2869272550,7280,7280,7290,7270,525
20231109,120600,2865451660,7280,7300,7300,7280,295
20231109,120500,2863301380,7300,7290,7300,7290,1773
20231109,120400,2850367350,7300,7300,7300,7290,2347
20231109,120300,2833234930,7290,7280,7290,7280,115
20231109,120200,2832397080,7290,7300,7300,7290,1108
20231109,120100,2824314370,7300,7290,7300,7290,1330
20231109,120000,2814615600,7290,7280,7300,7280,4136
20231109,115900,2784462630,7280,7270,7280,7260,1459
20231109,115800,2773856420,7280,7280,7280,7280,714
20231109,115700,2768658500,7270,7270,7280,7270,609
20231109,115600,2764228570,7270,7270,7270,7270,593
20231109,115500,2759917460,7270,7270,7270,7260,156
20231109,115400,2758783920,7270,7260,7270,7260,385
20231109,115300,2755985970,7260,7270,7270,7260,269
20231109,115200,2754031020,7270,7270,7270,7270,14
20231109,115100,2753929240,7260,7260,7260,7260,0
20231109,115000,2753929240,7260,7260,7260,7250,429
20231109,114900,2750815430,7260,7260,7260,7250,810
20231109,114800,2744935830,7260,7260,7260,7260,200
20231109,114700,2743483830,7270,7270,7270,7270,14
20231109,114600,2743382050,7260,7270,7270,7260,668
20231109,114500,2738531400,7270,7270,7270,7270,30
20231109,114400,2738313300,7270,7270,7270,7270,116
20231109,114300,2737469980,7270,7270,7270,7260,129
20231109,114200,2736533160,7270,7270,7270,7270,105
20231109,114100,2735769810,7270,7270,7270,7270,15
20231109,114000,2735660760,7270,7270,7270,7270,124
20231109,113900,2734759280,7260,7260,7260,7260,68
20231109,113800,2734265600,7270,7270,7270,7270,124
20231109,113700,2733364120,7270,7270,7270,7270,30
20231109,113600,2733146020,7270,7260,7270,7260,70
20231109,113500,2732637800,7270,7270,7270,7270,36
20231109,113400,2732376080,7270,7270,7270,7270,93
20231109,113300,2731699970,7270,7270,7270,7270,235
20231109,113200,2729991520,7260,7270,7270,7260,1224
20231109,113100,2721093720,7270,7240,7270,7230,2400
20231109,113000,2703686700,7250,7250,7250,7250,2
20231109,112900,2703672200,7230,7230,7230,7230,334
20231109,112800,2701257380,7230,7240,7240,7230,663
20231109,112700,2696457570,7240,7250,7270,7240,3355
20231109,112600,2672134200,7260,7250,7270,7250,414
20231109,112500,2669129690,7270,7270,7270,7270,272
20231109,112400,2667152250,7270,7260,7280,7260,1403
20231109,112300,2656962600,7240,7250,7250,7240,598
20231109,112200,2652627160,7250,7250,7250,7250,467
20231109,112100,2649241410,7260,7250,7260,7250,33
20231109,112000,2649002150,7250,7250,7250,7240,25
20231109,111900,2648821080,7240,7240,7250,7240,666
20231109,111800,2643999130,7240,7260,7270,7240,615
20231109,111700,2639538060,7270,7270,7290,7270,946
20231109,111600,2632651350,7260,7250,7260,7250,1705
20231109,111500,2620288270,7250,7260,7260,7250,851
20231109,111400,2614118260,7260,7250,7260,7240,359
20231109,111300,2611515620,7240,7240,7240,7240,89
20231109,111200,2610871260,7250,7240,7250,7240,130
20231109,111100,2609929700,7240,7280,7280,7240,2924
20231109,111000,2588697400,7280,7260,7280,7260,1172
20231109,110900,2580171680,7270,7290,7300,7260,5367
20231109,110800,2541152350,7290,7280,7310,7260,13266
20231109,110700,2444398140,7270,7270,7280,7260,3487
20231109,110600,2419046680,7270,7260,7270,7240,8497
20231109,110500,2357371200,7260,7260,7270,7210,11700
20231109,110400,2272556800,7250,7220,7260,7210,36617
20231109,110300,2007863600,7220,7210,7220,7200,5763
20231109,110200,1966333070,7200,7200,7210,7190,2442
20231109,110100,1948762240,7200,7200,7220,7200,10295
20231109,110000,1874557730,7200,7190,7200,7180,1771
20231109,105900,1861817720,7190,7180,7190,7180,980
20231109,105800,1854776860,7170,7170,7190,7160,4062
20231109,105700,1825675140,7180,7170,7190,7170,1917
20231109,105600,1811917480,7170,7160,7170,7160,805
20231109,105500,1806148120,7160,7150,7160,7150,578
20231109,105400,1802014640,7150,7150,7150,7150,204
20231109,105300,1800556040,7150,7160,7160,7150,331
20231109,105200,1798186320,7160,7170,7170,7160,4511
20231109,105100,1765887240,7170,7150,7170,7140,1758
20231109,105000,1753316830,7170,7160,7170,7150,740
20231109,104900,1748018720,7150,7150,7150,7150,200
20231109,104800,1746588720,7150,7150,7170,7150,1699
20231109,104700,1734433350,7150,7140,7150,7130,3344
20231109,104600,1710574910,7140,7120,7140,7120,2348
20231109,104500,1693824280,7120,7120,7120,7120,255
20231109,104400,1692008680,7120,7120,7120,7120,313
20231109,104300,1689780120,7120,7120,7120,7120,644
20231109,104200,1685194840,7130,7130,7130,7130,82
20231109,104100,1684610180,7120,7130,7130,7120,66
20231109,104000,1684139650,7140,7130,7140,7130,648
20231109,103900,1679518950,7120,7110,7130,7110,917
20231109,103800,1672996310,7100,7100,7100,7100,0
20231109,103700,1672996310,7100,7100,7110,7100,339
20231109,103600,1670588620,7100,7110,7110,7100,2227
20231109,103500,1654758680,7100,7110,7110,7100,1621
20231109,103400,1643233420,7120,7110,7120,7110,378
20231109,103300,1640543060,7110,7120,7120,7110,515
20231109,103200,1636880680,7120,7100,7120,7100,596
20231109,103100,1632647300,7110,7120,7120,7100,890
20231109,103000,1626317380,7120,7100,7120,7100,535
20231109,102900,1622517690,7100,7100,7100,7090,481
20231109,102800,1619103270,7090,7100,7100,7090,1100
20231109,102700,1611300270,7110,7110,7110,7100,646
20231109,102600,1606710960,7110,7100,7110,7090,2486
20231109,102500,1589056650,7110,7100,7110,7100,153
20231109,102400,1587970170,7110,7110,7110,7100,116
20231109,102300,1587145580,7120,7120,7120,7100,2014
20231109,102200,1572839340,7100,7110,7120,7100,1607
20231109,102100,1561419920,7110,7100,7110,7100,236
20231109,102000,1559741990,7100,7110,7110,7100,198
20231109,101900,1558336180,7100,7100,7100,7090,282
20231109,101800,1556335050,7110,7120,7120,7110,403
20231109,101700,1553469520,7120,7120,7120,7120,676
20231109,101600,1548656400,7110,7120,7120,7110,152
20231109,101500,1547574180,7090,7090,7120,7080,4105
20231109,101400,1518484160,7080,7120,7120,7080,2527
20231109,101300,1500549670,7130,7120,7130,7120,531
20231109,101200,1496763940,7130,7130,7150,7130,1653
20231109,101100,1484963920,7140,7140,7140,7140,2473
20231109,101000,1467306700,7150,7120,7150,7120,4451
20231109,100900,1435515380,7130,7130,7130,7120,216
20231109,100800,1433977200,7120,7140,7140,7120,463
20231109,100700,1430677160,7150,7140,7150,7130,690
20231109,100600,1425752240,7140,7150,7150,7140,1225
20231109,100500,1417000160,7140,7130,7140,7130,874
20231109,100400,1410761660,7140,7140,7140,7130,106
20231109,100300,1410004870,7130,7100,7130,7100,2208
20231109,100200,1394287800,7110,7110,7110,7090,1267
20231109,100100,1385291270,7110,7100,7110,7100,888
20231109,100000,1378977600,7100,7090,7100,7080,1097
20231109,095900,1371195970,7080,7080,7100,7080,1011
20231109,095800,1364036870,7100,7080,7100,7080,1595
20231109,095700,1352738030,7080,7080,7100,7080,971
20231109,095600,1345859320,7080,7080,7080,7080,1619
20231109,095500,1334396800,7080,7080,7080,7070,543
20231109,095400,1330553750,7080,7100,7100,7080,1215
20231109,095300,1321948760,7080,7080,7100,7080,956
20231109,095200,1315179280,7070,7120,7120,7070,6925
20231109,095100,1266100290,7120,7130,7130,7110,3699
20231109,095000,1239774940,7130,7120,7130,7110,3260
20231109,094900,1216565630,7120,7150,7150,7110,3849
20231109,094800,1189173590,7150,7170,7170,7140,3098
20231109,094700,1167015190,7170,7210,7210,7150,14103
20231109,094600,1065530530,7200,7200,7220,7200,23134
20231109,094500,898880500,7190,7160,7190,7160,8007
20231109,094400,841400550,7160,7120,7160,7120,1667
20231109,094300,829477290,7120,7120,7150,7100,2836
20231109,094200,809294600,7110,7130,7130,7110,1175
20231109,094100,800926650,7120,7120,7120,7120,218
20231109,094000,799374490,7120,7110,7120,7110,193
20231109,093900,798002180,7100,7100,7110,7100,293
20231109,093800,795921870,7110,7110,7120,7110,954
20231109,093700,789130930,7110,7120,7120,7110,1825
20231109,093600,776148060,7120,7160,7160,7110,4278
20231109,093500,745631470,7180,7180,7180,7160,2332
20231109,093400,728890950,7180,7180,7190,7160,17738
20231109,093300,601597240,7180,7160,7180,7160,3033
20231109,093200,579848930,7160,7130,7170,7130,5967
20231109,093100,537168770,7120,7140,7140,7120,1802
20231109,093000,524317830,7130,7120,7130,7120,2827
20231109,092900,504164980,7120,7110,7150,7110,13438
20231109,092800,408362830,7110,7080,7110,7080,1843
20231109,092700,395272550,7070,7090,7090,7060,2992
20231109,092600,374105470,7090,7080,7110,7080,7822
20231109,092500,318602810,7070,7040,7100,7040,8644
20231109,092400,257427800,7040,7010,7040,7010,2680
20231109,092300,238589090,7000,7020,7020,7000,2307
20231109,092200,222415000,7030,7030,7040,7020,6701
20231109,092100,175281580,7030,6990,7030,6990,4100
20231109,092000,146515730,7000,7000,7010,7000,1108
20231109,091900,138759010,6990,6990,7000,6980,499
20231109,091800,135271800,6990,6990,7000,6990,2601
20231109,091700,117077910,6990,6940,7000,6940,1741
20231109,091600,104966610,6950,6930,6950,6930,306
20231109,091500,102843520,6920,6930,6930,6920,718
20231109,091400,97871410,6950,6930,6950,6930,6
20231109,091300,97829810,6930,6920,7000,6920,1308
20231109,091200,88753380,6910,6920,6920,6910,163
20231109,091100,87626100,6920,6920,6920,6920,752
20231109,091000,82422260,6920,6920,6920,6910,342
20231109,090900,80055640,6920,6920,6920,6920,95
20231109,090800,79398240,6920,6930,6930,6920,32
20231109,090700,79176580,6930,6930,6930,6930,796
20231109,090600,73660300,6930,6930,6930,6930,58
20231109,090500,73258360,6930,6920,6930,6920,158
20231109,090400,72164500,6920,6930,6930,6920,648
20231109,090300,67674410,6930,6950,6950,6930,3556
20231109,090200,43024710,6960,6960,6960,6930,2054
20231109,090100,28765130,6980,6930,6990,6930,675
20231109,090000,24057200,6910,6940,7000,6910,1858