KissMeData/099430/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,200300,1310677890,6610,6610,6610,6610,2190
20231110,200200,1310677890,6610,6610,6610,6610,0
20231110,200100,1310677890,6610,6610,6610,6610,0
20231110,200000,1310677890,6610,6610,6610,6610,0
20231110,195900,1310677890,6610,6610,6610,6610,0
20231110,195800,1310677890,6610,6610,6610,6610,0
20231110,195700,1310677890,6610,6610,6610,6610,0
20231110,195600,1310677890,6610,6610,6610,6610,0
20231110,195500,1310677890,6610,6610,6610,6610,0
20231110,195400,1310677890,6610,6610,6610,6610,0
20231110,195300,1310677890,6610,6610,6610,6610,0
20231110,195200,1310677890,6610,6610,6610,6610,0
20231110,195100,1310677890,6610,6610,6610,6610,0
20231110,195000,1310677890,6610,6610,6610,6610,0
20231110,194900,1310677890,6610,6610,6610,6610,0
20231110,194800,1310677890,6610,6610,6610,6610,0
20231110,194700,1310677890,6610,6610,6610,6610,0
20231110,194600,1310677890,6610,6610,6610,6610,0
20231110,194500,1310677890,6610,6610,6610,6610,0
20231110,194400,1310677890,6610,6610,6610,6610,0
20231110,194300,1310677890,6610,6610,6610,6610,0
20231110,194200,1310677890,6610,6610,6610,6610,0
20231110,194100,1310677890,6610,6610,6610,6610,0
20231110,194000,1310677890,6610,6610,6610,6610,0
20231110,193900,1310677890,6610,6610,6610,6610,0
20231110,193800,1310677890,6610,6610,6610,6610,0
20231110,193700,1310677890,6610,6610,6610,6610,0
20231110,193600,1310677890,6610,6610,6610,6610,0
20231110,193500,1310677890,6610,6610,6610,6610,0
20231110,193400,1310677890,6610,6610,6610,6610,0
20231110,193300,1310677890,6610,6610,6610,6610,2190
20231110,193200,1310677890,6610,6610,6610,6610,0
20231110,193100,1310677890,6610,6610,6610,6610,0
20231110,193000,1310677890,6610,6610,6610,6610,0
20231110,192900,1310677890,6610,6610,6610,6610,0
20231110,192800,1310677890,6610,6610,6610,6610,0
20231110,192700,1310677890,6610,6610,6610,6610,0
20231110,192600,1310677890,6610,6610,6610,6610,0
20231110,192500,1310677890,6610,6610,6610,6610,0
20231110,192400,1310677890,6610,6610,6610,6610,0
20231110,192300,1310677890,6610,6610,6610,6610,0
20231110,192200,1310677890,6610,6610,6610,6610,0
20231110,192100,1310677890,6610,6610,6610,6610,0
20231110,192000,1310677890,6610,6610,6610,6610,0
20231110,191900,1310677890,6610,6610,6610,6610,0
20231110,191800,1310677890,6610,6610,6610,6610,0
20231110,191700,1310677890,6610,6610,6610,6610,0
20231110,191600,1310677890,6610,6610,6610,6610,0
20231110,191500,1310677890,6610,6610,6610,6610,0
20231110,191400,1310677890,6610,6610,6610,6610,0
20231110,191300,1310677890,6610,6610,6610,6610,0
20231110,191200,1310677890,6610,6610,6610,6610,0
20231110,191100,1310677890,6610,6610,6610,6610,0
20231110,191000,1310677890,6610,6610,6610,6610,0
20231110,190900,1310677890,6610,6610,6610,6610,0
20231110,190800,1310677890,6610,6610,6610,6610,0
20231110,190700,1310677890,6610,6610,6610,6610,0
20231110,190600,1310677890,6610,6610,6610,6610,0
20231110,190500,1310677890,6610,6610,6610,6610,0
20231110,190400,1310677890,6610,6610,6610,6610,0
20231110,190300,1310677890,6610,6610,6610,6610,2190
20231110,190200,1310677890,6610,6610,6610,6610,0
20231110,190100,1310677890,6610,6610,6610,6610,0
20231110,190000,1310677890,6610,6610,6610,6610,0
20231110,185900,1310677890,6610,6610,6610,6610,0
20231110,185800,1310677890,6610,6610,6610,6610,0
20231110,185700,1310677890,6610,6610,6610,6610,0
20231110,185600,1310677890,6610,6610,6610,6610,0
20231110,185500,1310677890,6610,6610,6610,6610,0
20231110,185400,1310677890,6610,6610,6610,6610,0
20231110,185300,1310677890,6610,6610,6610,6610,0
20231110,185200,1310677890,6610,6610,6610,6610,0
20231110,185100,1310677890,6610,6610,6610,6610,0
20231110,185000,1310677890,6610,6610,6610,6610,0
20231110,184900,1310677890,6610,6610,6610,6610,0
20231110,184800,1310677890,6610,6610,6610,6610,0
20231110,184700,1310677890,6610,6610,6610,6610,0
20231110,184600,1310677890,6610,6610,6610,6610,0
20231110,184500,1310677890,6610,6610,6610,6610,0
20231110,184400,1310677890,6610,6610,6610,6610,0
20231110,184300,1310677890,6610,6610,6610,6610,0
20231110,184200,1310677890,6610,6610,6610,6610,0
20231110,184100,1310677890,6610,6610,6610,6610,0
20231110,184000,1310677890,6610,6610,6610,6610,0
20231110,183900,1310677890,6610,6610,6610,6610,0
20231110,183800,1310677890,6610,6610,6610,6610,0
20231110,183700,1310677890,6610,6610,6610,6610,0
20231110,183600,1310677890,6610,6610,6610,6610,0
20231110,183500,1310677890,6610,6610,6610,6610,0
20231110,183400,1310677890,6610,6610,6610,6610,0
20231110,183300,1310677890,6610,6610,6610,6610,2190
20231110,183200,1310677890,6610,6610,6610,6610,0
20231110,183100,1310677890,6610,6610,6610,6610,0
20231110,183000,1310677890,6610,6610,6610,6610,0
20231110,182900,1310677890,6610,6610,6610,6610,0
20231110,182800,1310677890,6610,6610,6610,6610,0
20231110,182700,1310677890,6610,6610,6610,6610,0
20231110,182600,1310677890,6610,6610,6610,6610,0
20231110,182500,1310677890,6610,6610,6610,6610,0
20231110,182400,1310677890,6610,6610,6610,6610,0
20231110,182300,1310677890,6610,6610,6610,6610,0
20231110,182200,1310677890,6610,6610,6610,6610,0
20231110,182100,1310677890,6610,6610,6610,6610,0
20231110,182000,1310677890,6610,6610,6610,6610,0
20231110,181900,1310677890,6610,6610,6610,6610,0
20231110,181800,1310677890,6610,6610,6610,6610,0
20231110,181700,1310677890,6610,6610,6610,6610,0
20231110,181600,1310677890,6610,6610,6610,6610,0
20231110,181500,1310677890,6610,6610,6610,6610,0
20231110,181400,1310677890,6610,6610,6610,6610,0
20231110,181300,1310677890,6610,6610,6610,6610,0
20231110,181200,1310677890,6610,6610,6610,6610,0
20231110,181100,1310677890,6610,6610,6610,6610,0
20231110,181000,1310677890,6610,6610,6610,6610,0
20231110,180900,1310677890,6610,6610,6610,6610,0
20231110,180800,1310677890,6610,6610,6610,6610,0
20231110,180700,1310677890,6610,6610,6610,6610,0
20231110,180600,1310677890,6610,6610,6610,6610,0
20231110,180500,1310677890,6610,6610,6610,6610,0
20231110,180400,1310677890,6610,6610,6610,6610,0
20231110,180300,1310677890,6610,6610,6610,6610,2190
20231110,180200,1310677890,6610,6610,6610,6610,0
20231110,180100,1310677890,6610,6610,6610,6610,0
20231110,180000,1310677890,6610,6610,6610,6610,0
20231110,175900,1310677890,6610,6610,6610,6610,0
20231110,175800,1310677890,6610,6610,6610,6610,0
20231110,175700,1310677890,6610,6610,6610,6610,0
20231110,175600,1310677890,6610,6610,6610,6610,0
20231110,175500,1310677890,6610,6610,6610,6610,0
20231110,175400,1310677890,6610,6610,6610,6610,0
20231110,175300,1310677890,6610,6610,6610,6610,0
20231110,175200,1310677890,6610,6610,6610,6610,0
20231110,175100,1310677890,6610,6610,6610,6610,0
20231110,175000,1310677890,6610,6610,6610,6610,0
20231110,174900,1310677890,6610,6610,6610,6610,0
20231110,174800,1310677890,6610,6610,6610,6610,0
20231110,174700,1310677890,6610,6610,6610,6610,0
20231110,174600,1310677890,6610,6610,6610,6610,0
20231110,174500,1310677890,6610,6610,6610,6610,0
20231110,174400,1310677890,6610,6610,6610,6610,0
20231110,174300,1310677890,6610,6610,6610,6610,0
20231110,174200,1310677890,6610,6610,6610,6610,0
20231110,174100,1310677890,6610,6610,6610,6610,0
20231110,174000,1310677890,6610,6610,6610,6610,0
20231110,173900,1310677890,6610,6610,6610,6610,0
20231110,173800,1310677890,6610,6610,6610,6610,0
20231110,173700,1310677890,6610,6610,6610,6610,0
20231110,173600,1310677890,6610,6610,6610,6610,0
20231110,173500,1310677890,6610,6610,6610,6610,0
20231110,173400,1310677890,6610,6610,6610,6610,0
20231110,173300,1310677890,6610,6610,6610,6610,2190
20231110,173200,1310677890,6610,6610,6610,6610,0
20231110,173100,1310677890,6610,6610,6610,6610,0
20231110,173000,1310677890,6610,6610,6610,6610,0
20231110,172900,1310677890,6610,6610,6610,6610,0
20231110,172800,1310677890,6610,6610,6610,6610,0
20231110,172700,1310677890,6610,6610,6610,6610,0
20231110,172600,1310677890,6610,6610,6610,6610,0
20231110,172500,1310677890,6610,6610,6610,6610,0
20231110,172400,1310677890,6610,6610,6610,6610,0
20231110,172300,1310677890,6610,6610,6610,6610,0
20231110,172200,1310677890,6610,6610,6610,6610,0
20231110,172100,1310677890,6610,6610,6610,6610,0
20231110,172000,1310677890,6610,6610,6610,6610,0
20231110,171900,1310677890,6610,6610,6610,6610,0
20231110,171800,1310677890,6610,6610,6610,6610,0
20231110,171700,1310677890,6610,6610,6610,6610,0
20231110,171600,1310677890,6610,6610,6610,6610,0
20231110,171500,1310677890,6610,6610,6610,6610,0
20231110,171400,1310677890,6610,6610,6610,6610,0
20231110,171300,1310677890,6610,6610,6610,6610,0
20231110,171200,1310677890,6610,6610,6610,6610,0
20231110,171100,1310677890,6610,6610,6610,6610,0
20231110,171000,1310677890,6610,6610,6610,6610,0
20231110,170900,1310677890,6610,6610,6610,6610,0
20231110,170800,1310677890,6610,6610,6610,6610,0
20231110,170700,1310677890,6610,6610,6610,6610,0
20231110,170600,1310677890,6610,6610,6610,6610,0
20231110,170500,1310677890,6610,6610,6610,6610,0
20231110,170400,1310677890,6610,6610,6610,6610,0
20231110,170300,1310677890,6610,6610,6610,6610,2190
20231110,170200,1310677890,6610,6610,6610,6610,0
20231110,170100,1310677890,6610,6610,6610,6610,0
20231110,170000,1310677890,6610,6610,6610,6610,0
20231110,165900,1310677890,6610,6610,6610,6610,0
20231110,165800,1310677890,6610,6610,6610,6610,0
20231110,165700,1310677890,6610,6610,6610,6610,0
20231110,165600,1310677890,6610,6610,6610,6610,0
20231110,165500,1310677890,6610,6610,6610,6610,0
20231110,165400,1310677890,6610,6610,6610,6610,0
20231110,165300,1310677890,6610,6610,6610,6610,0
20231110,165200,1310677890,6610,6610,6610,6610,0
20231110,165100,1310677890,6610,6610,6610,6610,0
20231110,165000,1310677890,6610,6610,6610,6610,0
20231110,164900,1310677890,6610,6610,6610,6610,0
20231110,164800,1310677890,6610,6610,6610,6610,0
20231110,164700,1310677890,6610,6610,6610,6610,0
20231110,164600,1310677890,6610,6610,6610,6610,0
20231110,164500,1310677890,6610,6610,6610,6610,0
20231110,164400,1310677890,6610,6610,6610,6610,0
20231110,164300,1310677890,6610,6610,6610,6610,0
20231110,164200,1310677890,6610,6610,6610,6610,0
20231110,164100,1310677890,6610,6610,6610,6610,0
20231110,164000,1310677890,6610,6610,6610,6610,0
20231110,163900,1310677890,6610,6610,6610,6610,0
20231110,163800,1310677890,6610,6610,6610,6610,0
20231110,163700,1310677890,6610,6610,6610,6610,0
20231110,163600,1310677890,6610,6610,6610,6610,0
20231110,163500,1310677890,6610,6610,6610,6610,0
20231110,163400,1310677890,6610,6610,6610,6610,0
20231110,163300,1310677890,6610,6610,6610,6610,2190
20231110,163200,1310677890,6610,6610,6610,6610,0
20231110,163100,1310677890,6610,6610,6610,6610,0
20231110,163000,1310677890,6610,6610,6610,6610,0
20231110,162900,1310677890,6610,6610,6610,6610,0
20231110,162800,1310677890,6610,6610,6610,6610,0
20231110,162700,1310677890,6610,6610,6610,6610,0
20231110,162600,1310677890,6610,6610,6610,6610,0
20231110,162500,1310677890,6610,6610,6610,6610,0
20231110,162400,1310677890,6610,6610,6610,6610,0
20231110,162300,1310677890,6610,6610,6610,6610,0
20231110,162200,1310677890,6610,6610,6610,6610,0
20231110,162100,1310677890,6610,6610,6610,6610,0
20231110,162000,1310677890,6610,6610,6610,6610,0
20231110,161900,1310677890,6610,6610,6610,6610,0
20231110,161800,1310677890,6610,6610,6610,6610,0
20231110,161700,1310677890,6610,6610,6610,6610,0
20231110,161600,1310677890,6610,6610,6610,6610,0
20231110,161500,1310677890,6610,6610,6610,6610,0
20231110,161400,1310677890,6610,6610,6610,6610,0
20231110,161300,1310677890,6610,6610,6610,6610,0
20231110,161200,1310677890,6610,6610,6610,6610,0
20231110,161100,1310677890,6610,6610,6610,6610,0
20231110,161000,1310677890,6610,6610,6610,6610,0
20231110,160900,1310677890,6610,6610,6610,6610,0
20231110,160800,1310677890,6610,6610,6610,6610,0
20231110,160700,1310677890,6610,6610,6610,6610,0
20231110,160600,1310677890,6610,6610,6610,6610,0
20231110,160500,1310677890,6610,6610,6610,6610,0
20231110,160400,1310677890,6610,6610,6610,6610,0
20231110,160300,1310677890,6610,6610,6610,6610,2190
20231110,160200,1310677890,6610,6610,6610,6610,0
20231110,160100,1310677890,6610,6610,6610,6610,0
20231110,160000,1310677890,6610,6610,6610,6610,0
20231110,155900,1310677890,6610,6610,6610,6610,0
20231110,155800,1310677890,6610,6610,6610,6610,0
20231110,155700,1310677890,6610,6610,6610,6610,0
20231110,155600,1310677890,6610,6610,6610,6610,0
20231110,155500,1310677890,6610,6610,6610,6610,0
20231110,155400,1310677890,6610,6610,6610,6610,0
20231110,155300,1310677890,6610,6610,6610,6610,0
20231110,155200,1310677890,6610,6610,6610,6610,0
20231110,155100,1310677890,6610,6610,6610,6610,0
20231110,155000,1310677890,6610,6610,6610,6610,0
20231110,154900,1310677890,6610,6610,6610,6610,0
20231110,154800,1310677890,6610,6610,6610,6610,0
20231110,154700,1310677890,6610,6610,6610,6610,0
20231110,154600,1310677890,6610,6610,6610,6610,0
20231110,154500,1310677890,6610,6610,6610,6610,0
20231110,154400,1310677890,6610,6610,6610,6610,0
20231110,154300,1310677890,6610,6610,6610,6610,0
20231110,154200,1310677890,6610,6610,6610,6610,0
20231110,154100,1310677890,6610,6610,6610,6610,0
20231110,154000,1310677890,6610,6610,6610,6610,0
20231110,153900,1310677890,6610,6610,6610,6610,0
20231110,153800,1310677890,6610,6610,6610,6610,0
20231110,153700,1310677890,6610,6610,6610,6610,0
20231110,153600,1310677890,6610,6610,6610,6610,0
20231110,153500,1310677890,6610,6610,6610,6610,0
20231110,153400,1310677890,6610,6610,6610,6610,0
20231110,153300,1310677890,6610,6610,6610,6610,2190
20231110,153200,1310677890,6610,6610,6610,6610,0
20231110,153100,1310677890,6610,6610,6610,6610,0
20231110,153000,1310677890,6610,6610,6610,6610,2190
20231110,152900,1296201990,6610,6610,6610,6610,0
20231110,152800,1296201990,6610,6610,6610,6610,0
20231110,152700,1296201990,6610,6610,6610,6610,0
20231110,152600,1296201990,6610,6610,6610,6610,0
20231110,152500,1296201990,6610,6610,6610,6610,0
20231110,152400,1296201990,6610,6610,6610,6610,0
20231110,152300,1296201990,6610,6610,6610,6610,0
20231110,152200,1296201990,6610,6610,6610,6610,0
20231110,152100,1296201990,6610,6610,6610,6610,0
20231110,152000,1296201990,6610,6610,6610,6610,0
20231110,151900,1296201990,6610,6590,6610,6590,640
20231110,151800,1291980340,6590,6580,6600,6580,2178
20231110,151700,1277646470,6600,6600,6600,6590,424
20231110,151600,1274852090,6590,6590,6600,6590,1008
20231110,151500,1268209320,6600,6600,6600,6590,125
20231110,151400,1267385510,6600,6600,6600,6580,4697
20231110,151300,1236446850,6600,6600,6600,6590,322
20231110,151200,1234322460,6600,6600,6600,6590,257
20231110,151100,1232627950,6610,6610,6610,6600,41
20231110,151000,1232357320,6610,6610,6610,6610,1
20231110,150900,1232350710,6600,6610,6610,6600,464
20231110,150800,1229288110,6620,6600,6620,6600,277
20231110,150700,1227459870,6600,6590,6600,6590,569
20231110,150600,1223704970,6600,6590,6600,6590,202
20231110,150500,1222373600,6600,6590,6600,6590,93
20231110,150400,1221760550,6590,6600,6600,6590,22
20231110,150300,1221615370,6600,6590,6600,6590,927
20231110,150200,1215498080,6590,6590,6590,6580,161
20231110,150100,1214437190,6590,6590,6590,6590,18
20231110,150000,1214318570,6590,6590,6590,6580,850
20231110,145900,1208717220,6590,6590,6590,6590,54
20231110,145800,1208361360,6600,6600,6600,6580,22
20231110,145700,1208216370,6590,6590,6600,6580,412
20231110,145600,1205501470,6590,6590,6600,6590,631
20231110,145500,1201343160,6590,6590,6590,6590,169
20231110,145400,1200229450,6590,6590,6590,6580,142
20231110,145300,1199294560,6590,6600,6600,6590,65
20231110,145200,1198866100,6600,6590,6600,6590,21
20231110,145100,1198727690,6600,6590,6600,6580,230
20231110,145000,1197212890,6590,6590,6590,6580,912
20231110,144900,1191204120,6590,6590,6600,6590,57
20231110,144800,1190828480,6590,6590,6600,6580,127
20231110,144700,1189992120,6590,6590,6590,6590,70
20231110,144600,1189530820,6600,6590,6600,6590,621
20231110,144500,1185438410,6590,6590,6590,6580,229
20231110,144400,1183930190,6590,6590,6590,6580,1013
20231110,144300,1177262880,6590,6590,6590,6590,21
20231110,144200,1177124490,6590,6590,6590,6580,109
20231110,144100,1176407070,6590,6590,6590,6590,21
20231110,144000,1176268680,6600,6600,6600,6590,244
20231110,143900,1174660030,6600,6590,6600,6590,79
20231110,143800,1174139210,6610,6600,6610,6590,37
20231110,143700,1173895300,6600,6590,6600,6590,319
20231110,143600,1171790000,6590,6590,6590,6580,79
20231110,143500,1171269970,6590,6590,6590,6580,5123
20231110,143400,1137558900,6600,6600,6600,6600,19
20231110,143300,1137433500,6600,6600,6600,6590,127
20231110,143200,1136596190,6600,6600,6610,6600,22
20231110,143100,1136450980,6610,6590,6610,6590,420
20231110,143000,1133679150,6600,6590,6600,6580,119
20231110,142900,1132895820,6590,6590,6590,6580,22
20231110,142800,1132750850,6600,6600,6600,6590,961
20231110,142700,1126417650,6590,6590,6600,6590,108
20231110,142600,1125705740,6600,6590,6600,6590,351
20231110,142500,1123389450,6600,6600,6600,6600,19
20231110,142400,1123264050,6600,6590,6600,6590,108
20231110,142300,1122552140,6600,6600,6600,6600,19
20231110,142200,1122426740,6610,6620,6620,6610,23
20231110,142100,1122274670,6600,6600,6600,6590,89
20231110,142000,1121687850,6610,6600,6610,6600,50
20231110,141900,1121357660,6610,6620,6620,6610,38
20231110,141800,1121106280,6620,6600,6620,6590,439
20231110,141700,1118206140,6600,6600,6600,6590,101
20231110,141600,1117539850,6600,6600,6600,6600,19
20231110,141500,1117414450,6600,6590,6600,6590,119
20231110,141400,1116629940,6600,6590,6600,6590,56
20231110,141300,1116260890,6590,6580,6590,6580,226
20231110,141200,1114773550,6590,6590,6590,6580,2055
20231110,141100,1101245180,6600,6600,6600,6600,18
20231110,141000,1101126380,6610,6610,6610,6600,21
20231110,140900,1100987760,6590,6600,6610,6590,1262
20231110,140800,1092659740,6600,6590,6600,6590,1035
20231110,140700,1085829070,6590,6600,6600,6590,128
20231110,140600,1084985360,6600,6600,6600,6590,353
20231110,140500,1082658450,6600,6600,6600,6590,172
20231110,140400,1081524710,6590,6590,6600,6590,567
20231110,140300,1077788160,6590,6590,6590,6580,180
20231110,140200,1076603570,6590,6590,6590,6580,74
20231110,140100,1076116630,6580,6580,6580,6580,1356
20231110,140000,1067194150,6570,6570,6580,6570,908
20231110,135900,1061228400,6580,6580,6580,6580,18
20231110,135800,1061109960,6580,6580,6580,6580,20
20231110,135700,1060978360,6580,6570,6580,6570,608
20231110,135600,1056983610,6570,6570,6590,6560,1026
20231110,135500,1050249540,6570,6570,6570,6570,19
20231110,135400,1050124710,6560,6570,6570,6560,163
20231110,135300,1049053830,6570,6570,6570,6570,33
20231110,135200,1048837020,6580,6580,6580,6570,254
20231110,135100,1047168040,6580,6570,6580,6560,1110
20231110,135000,1039882790,6580,6580,6580,6570,69
20231110,134900,1039429080,6580,6580,6580,6570,22
20231110,134800,1039284330,6570,6570,6570,6560,90
20231110,134700,1038693610,6570,6570,6570,6570,19
20231110,134600,1038568780,6590,6570,6590,6570,20
20231110,134500,1038437350,6560,6570,6580,6560,1816
20231110,134400,1026522140,6580,6580,6580,6560,1351
20231110,134300,1017650600,6580,6580,6580,6580,8
20231110,134200,1017597960,6580,6580,6580,6570,163
20231110,134100,1016526000,6580,6580,6580,6570,42
20231110,134000,1016249950,6580,6580,6580,6580,35
20231110,133900,1016019650,6580,6570,6580,6570,205
20231110,133800,1014671640,6580,6570,6580,6570,32
20231110,133700,1014461390,6580,6580,6580,6580,0
20231110,133600,1014461390,6580,6570,6580,6570,455
20231110,133500,1011472030,6570,6560,6570,6560,32
20231110,133400,1011262100,6570,6570,6570,6570,11
20231110,133300,1011189830,6560,6560,6560,6560,89
20231110,133200,1010605990,6560,6560,6560,6560,1
20231110,133100,1010599430,6580,6570,6580,6570,500
20231110,133000,1007309440,6560,6570,6570,6560,91
20231110,132900,1006712460,6560,6560,6560,6560,31
20231110,132800,1006509100,6560,6560,6560,6560,0
20231110,132700,1006509100,6560,6560,6560,6560,89
20231110,132600,1005925260,6560,6560,6560,6560,32
20231110,132500,1005715340,6560,6550,6560,6550,2
20231110,132400,1005702230,6570,6550,6570,6550,165
20231110,132300,1004619970,6550,6550,6550,6550,31
20231110,132200,1004416920,6550,6550,6560,6540,1797
20231110,132100,992646480,6560,6560,6560,6550,5460
20231110,132000,956859770,6560,6580,6580,6560,3062
20231110,131900,936766480,6590,6590,6590,6590,405
20231110,131800,934097530,6590,6580,6590,6580,389
20231110,131700,931534910,6590,6590,6590,6580,152
20231110,131600,930533540,6590,6580,6590,6580,1789
20231110,131500,918761910,6590,6580,6590,6580,92
20231110,131400,918156520,6590,6580,6590,6580,32
20231110,131300,917945950,6590,6580,6590,6580,101
20231110,131200,917281320,6590,6590,6590,6580,100
20231110,131100,916623270,6580,6580,6580,6580,31
20231110,131000,916419290,6590,6590,6590,6590,266
20231110,130900,914666350,6580,6580,6580,6580,124
20231110,130800,913850430,6570,6570,6570,6570,31
20231110,130700,913646760,6570,6570,6570,6570,0
20231110,130600,913646760,6570,6570,6570,6570,207
20231110,130500,912286770,6570,6580,6580,6570,202
20231110,130400,910959610,6590,6590,6590,6590,4
20231110,130300,910933250,6600,6590,6600,6570,6540
20231110,130200,867847660,6600,6590,6600,6590,1519
20231110,130100,857837160,6590,6580,6590,6580,346
20231110,130000,855557670,6580,6560,6590,6560,1492
20231110,125900,845742000,6570,6560,6570,6560,34
20231110,125800,845518930,6560,6560,6560,6560,3
20231110,125700,845499250,6560,6560,6560,6560,89
20231110,125600,844915410,6560,6560,6560,6560,31
20231110,125500,844712050,6560,6560,6560,6560,0
20231110,125400,844712050,6560,6560,6560,6560,139
20231110,125300,843800210,6570,6560,6570,6560,41
20231110,125200,843531150,6570,6570,6570,6570,101
20231110,125100,842867580,6570,6560,6570,6560,210
20231110,125000,841488780,6560,6560,6560,6560,31
20231110,124900,841285420,6560,6560,6560,6560,39
20231110,124800,841029580,6570,6560,6570,6560,90
20231110,124700,840439170,6560,6560,6560,6560,33
20231110,124600,840222690,6570,6570,6570,6570,63
20231110,124500,839808780,6560,6560,6560,6560,143
20231110,124400,838870700,6560,6560,6560,6560,31
20231110,124300,838667340,6570,6570,6570,6560,302
20231110,124200,836683210,6570,6560,6570,6560,95
20231110,124100,836059950,6560,6560,6560,6560,31
20231110,124000,835856590,6570,6570,6570,6570,18
20231110,123900,835738330,6560,6560,6560,6560,439
20231110,123800,832858490,6570,6570,6570,6560,42
20231110,123700,832582860,6560,6560,6560,6560,1
20231110,123600,832576300,6560,6560,6570,6560,300
20231110,123500,830606300,6570,6570,6570,6560,3571
20231110,123400,807145140,6570,6570,6570,6570,10
20231110,123300,807079440,6580,6570,6580,6570,90
20231110,123200,806488130,6570,6570,6570,6570,31
20231110,123100,806284460,6580,6580,6580,6580,0
20231110,123000,806284460,6580,6570,6580,6570,99
20231110,122900,805633930,6570,6570,6570,6570,31
20231110,122800,805430260,6570,6570,6570,6570,0
20231110,122700,805430260,6570,6570,6580,6570,293
20231110,122600,803504010,6580,6570,6580,6570,85
20231110,122500,802945020,6570,6570,6570,6570,0
20231110,122400,802945020,6570,6570,6570,6570,89
20231110,122300,802360290,6570,6570,6570,6570,31
20231110,122200,802156620,6570,6570,6570,6570,0
20231110,122100,802156620,6570,6570,6570,6570,58
20231110,122000,801775560,6580,6580,6580,6580,765
20231110,121900,796741860,6580,6580,6580,6580,507
20231110,121800,793405800,6580,6580,6580,6580,407
20231110,121700,790727740,6580,6590,6590,6580,551
20231110,121600,787102060,6590,6590,6590,6590,8
20231110,121500,787049340,6580,6580,6580,6580,89
20231110,121400,786463720,6580,6580,6580,6580,31
20231110,121300,786259740,6580,6580,6580,6580,5
20231110,121200,786226840,6580,6580,6580,6580,1700
20231110,121100,775040840,6580,6580,6580,6580,51
20231110,121000,774705260,6580,6580,6580,6580,0
20231110,120900,774705260,6580,6580,6580,6580,89
20231110,120800,774119640,6580,6580,6580,6580,31
20231110,120700,773915660,6580,6580,6580,6580,100
20231110,120600,773257660,6580,6580,6580,6580,90
20231110,120500,772665460,6580,6580,6580,6580,0
20231110,120400,772665460,6580,6580,6580,6580,0
20231110,120300,772665460,6580,6580,6590,6580,207
20231110,120200,771302740,6590,6580,6590,6580,96
20231110,120100,770670410,6590,6590,6590,6590,740
20231110,120000,765793810,6590,6580,6590,6580,602
20231110,115900,761832640,6590,6580,6590,6580,82
20231110,115800,761292570,6580,6580,6580,6580,8
20231110,115700,761239930,6590,6580,6590,6580,139
20231110,115600,760324810,6580,6580,6580,6580,31
20231110,115500,760120830,6590,6580,6590,6580,450
20231110,115400,757155340,6580,6580,6580,6580,89
20231110,115300,756569720,6580,6580,6580,6580,471
20231110,115200,753470540,6590,6590,6590,6590,167
20231110,115100,752370010,6590,6590,6590,6590,108
20231110,115000,751658290,6600,6590,6600,6590,155
20231110,114900,750636820,6600,6590,6600,6590,253
20231110,114800,748969540,6580,6580,6580,6580,89
20231110,114700,748383920,6590,6580,6590,6580,84
20231110,114600,747830900,6590,6590,6590,6590,0
20231110,114500,747830900,6590,6590,6590,6590,71
20231110,114400,747363010,6590,6590,6590,6590,32
20231110,114300,747152130,6590,6590,6590,6590,0
20231110,114200,747152130,6590,6590,6590,6590,58
20231110,114100,746769910,6590,6590,6590,6590,100
20231110,114000,746110910,6590,6590,6590,6590,0
20231110,113900,746110910,6590,6590,6590,6590,102
20231110,113800,745438730,6590,6590,6590,6590,0
20231110,113700,745438730,6590,6590,6590,6590,0
20231110,113600,745438730,6590,6590,6590,6590,58
20231110,113500,745056510,6600,6600,6600,6600,200
20231110,113400,743736510,6590,6590,6590,6590,0
20231110,113300,743736510,6590,6590,6600,6590,159
20231110,113200,742688690,6600,6600,6600,6600,0
20231110,113100,742688690,6600,6600,6600,6600,0
20231110,113000,742688690,6600,6600,6600,6600,2
20231110,112900,742675490,6600,6600,6600,6600,8
20231110,112800,742622690,6600,6600,6600,6600,0
20231110,112700,742622690,6600,6600,6600,6600,0
20231110,112600,742622690,6600,6600,6600,6600,0
20231110,112500,742622690,6600,6600,6600,6600,2
20231110,112400,742609490,6590,6590,6590,6590,0
20231110,112300,742609490,6590,6590,6590,6590,1
20231110,112200,742602900,6610,6610,6610,6610,0
20231110,112100,742602900,6610,6610,6610,6610,0
20231110,112000,742602900,6610,6610,6610,6610,1
20231110,111900,742596290,6610,6610,6610,6610,0
20231110,111800,742596290,6610,6610,6610,6610,54
20231110,111700,742239350,6620,6620,6620,6620,1
20231110,111600,742232730,6610,6620,6620,6610,1476
20231110,111500,732471610,6620,6610,6620,6610,590
20231110,111400,728566730,6620,6620,6620,6620,0
20231110,111300,728566730,6620,6620,6620,6620,0
20231110,111200,728566730,6620,6620,6620,6620,152
20231110,111100,727560490,6610,6610,6610,6610,101
20231110,111000,726892880,6610,6610,6610,6610,50
20231110,110900,726562380,6590,6600,6600,6590,606
20231110,110800,722568400,6610,6610,6610,6610,0
20231110,110700,722568400,6610,6620,6620,6600,446
20231110,110600,719620950,6610,6610,6610,6600,60
20231110,110500,719224420,6610,6600,6610,6590,251
20231110,110400,717568300,6620,6610,6620,6610,204
20231110,110300,716219640,6610,6600,6610,6600,300
20231110,110200,714239180,6600,6610,6610,6600,461
20231110,110100,711195360,6600,6610,6610,6600,18
20231110,110000,711076540,6590,6610,6610,6590,113
20231110,105900,710329870,6610,6590,6610,6590,161
20231110,105800,709267660,6600,6590,6600,6590,2
20231110,105700,709254470,6610,6590,6610,6590,32
20231110,105600,709043450,6610,6610,6610,6610,0
20231110,105500,709043450,6610,6610,6610,6610,150
20231110,105400,708051950,6610,6610,6610,6610,0
20231110,105300,708051950,6610,6610,6610,6610,1
20231110,105200,708045340,6600,6600,6600,6600,0
20231110,105100,708045340,6600,6600,6600,6600,828
20231110,105000,702580540,6600,6590,6600,6590,1000
20231110,104900,695983050,6590,6590,6590,6590,15
20231110,104800,695884200,6580,6570,6580,6570,6
20231110,104700,695844770,6560,6560,6560,6540,1504
20231110,104600,685991520,6560,6560,6560,6560,400
20231110,104500,683367520,6560,6560,6560,6560,32
20231110,104400,683157600,6600,6600,6600,6600,0
20231110,104300,683157600,6600,6600,6600,6600,490
20231110,104200,679923600,6600,6600,6600,6600,0
20231110,104100,679923600,6600,6600,6600,6600,4
20231110,104000,679897200,6610,6600,6610,6600,5004
20231110,103900,646865830,6600,6600,6600,6600,15
20231110,103800,646766830,6600,6600,6600,6600,1
20231110,103700,646760230,6540,6600,6600,6540,1501
20231110,103600,636934850,6590,6580,6590,6580,1477
20231110,103500,627216180,6580,6580,6580,6580,0
20231110,103400,627216180,6580,6580,6580,6540,8363
20231110,103300,572459950,6580,6570,6580,6570,351
20231110,103200,570153870,6560,6560,6560,6560,0
20231110,103100,570153870,6560,6570,6570,6560,174
20231110,103000,569010820,6570,6580,6580,6570,61
20231110,102900,568610040,6570,6560,6570,6560,118
20231110,102800,567835950,6560,6560,6560,6560,324
20231110,102700,565710510,6560,6550,6560,6540,605
20231110,102600,561747790,6540,6540,6560,6540,205
20231110,102500,560407070,6540,6550,6550,6540,14272
20231110,102400,467067430,6540,6580,6580,6540,1977
20231110,102300,454117920,6580,6580,6580,6580,5
20231110,102200,454085020,6580,6580,6580,6580,242
20231110,102100,452492660,6580,6580,6580,6580,11
20231110,102000,452420280,6560,6560,6560,6560,3
20231110,101900,452400600,6560,6560,6560,6560,2
20231110,101800,452387480,6550,6560,6560,6550,247
20231110,101700,450768160,6570,6560,6570,6560,8724
20231110,101600,393538220,6560,6580,6580,6560,3287
20231110,101500,371937970,6590,6610,6620,6590,2295
20231110,101400,356812720,6610,6600,6610,6600,161
20231110,101300,355748560,6610,6600,6610,6600,17
20231110,101200,355636260,6590,6590,6590,6590,0
20231110,101100,355636260,6590,6590,6590,6590,0
20231110,101000,355636260,6590,6600,6610,6590,253
20231110,100900,353964970,6610,6610,6610,6610,2
20231110,100800,353951750,6610,6610,6610,6610,272
20231110,100700,352153830,6590,6590,6590,6590,117
20231110,100600,351382800,6610,6610,6610,6610,10
20231110,100500,351316700,6600,6600,6600,6600,60
20231110,100400,350920700,6600,6600,6600,6600,10
20231110,100300,350854700,6570,6600,6600,6570,473
20231110,100200,347737100,6600,6600,6600,6570,1664
20231110,100100,336768830,6580,6580,6580,6580,0
20231110,100000,336768830,6580,6590,6590,6580,362
20231110,095900,334386470,6590,6590,6590,6580,229
20231110,095800,332877440,6580,6590,6590,6580,846
20231110,095700,327308770,6590,6590,6590,6590,12
20231110,095600,327229690,6600,6600,6600,6600,106
20231110,095500,326530090,6600,6600,6600,6600,10
20231110,095400,326464090,6580,6600,6600,6580,1084
20231110,095300,319322200,6590,6580,6590,6580,675
20231110,095200,314875050,6580,6580,6580,6580,161
20231110,095100,313815670,6560,6560,6560,6560,4
20231110,095000,313789430,6560,6560,6560,6560,185
20231110,094900,312575830,6550,6580,6580,6550,416
20231110,094800,309846920,6570,6570,6570,6570,0
20231110,094700,309846920,6570,6570,6570,6560,250
20231110,094600,308204820,6560,6570,6570,6560,175
20231110,094500,307056720,6560,6560,6560,6560,305
20231110,094400,305055920,6570,6570,6570,6570,10
20231110,094300,304990220,6560,6550,6570,6550,28
20231110,094200,304806480,6570,6560,6570,6560,721
20231110,094100,300076570,6550,6560,6560,6550,3
20231110,094000,300056910,6560,6550,6560,6550,4
20231110,093900,300030680,6540,6550,6550,6530,1770
20231110,093800,288456750,6550,6540,6550,6540,117
20231110,093700,287691380,6540,6540,6540,6530,785
20231110,093600,282557490,6540,6580,6580,6540,3892
20231110,093500,257061330,6560,6590,6590,6560,32
20231110,093400,256851380,6600,6560,6600,6550,83
20231110,093300,256306790,6560,6560,6570,6550,415
20231110,093200,253585380,6570,6570,6570,6550,1174
20231110,093100,245874230,6560,6570,6600,6560,1924
20231110,093000,233240270,6600,6600,6600,6600,4
20231110,092900,233213870,6570,6570,6570,6570,200
20231110,092800,231899870,6610,6610,6610,6550,5742
20231110,092700,194193810,6610,6590,6610,6580,2417
20231110,092600,178265550,6590,6590,6590,6590,0
20231110,092500,178265550,6590,6590,6590,6590,93
20231110,092400,177652680,6590,6590,6590,6590,1104
20231110,092300,170377320,6590,6600,6600,6590,15
20231110,092200,170278420,6600,6610,6610,6600,38
20231110,092100,170027590,6590,6600,6600,6590,31
20231110,092000,169823290,6590,6640,6640,6590,155
20231110,091900,168799190,6600,6600,6600,6600,2187
20231110,091800,154364990,6600,6620,6640,6600,2652
20231110,091700,136837060,6640,6610,6640,6610,14
20231110,091600,136744160,6620,6620,6620,6620,218
20231110,091500,135301000,6630,6610,6630,6610,204
20231110,091400,133952520,6600,6640,6640,6600,224
20231110,091300,132473720,6600,6640,6640,6600,2251
20231110,091200,117613010,6630,6630,6630,6600,310
20231110,091100,115565940,6630,6630,6630,6600,76
20231110,091000,115062630,6640,6630,6640,6590,6267
20231110,090900,73702840,6630,6640,6670,6630,172
20231110,090800,72560330,6640,6640,6650,6630,239
20231110,090700,70975080,6640,6650,6650,6640,142
20231110,090600,70031700,6650,6650,6650,6630,130
20231110,090500,69167280,6700,6620,6720,6620,262
20231110,090400,67427450,6620,6620,6630,6600,4516
20231110,090300,37549880,6620,6630,6630,6620,348
20231110,090200,35245020,6680,6680,6680,6680,299
20231110,090100,33247700,6680,6640,6680,6610,1458
20231110,090000,23589010,6640,6720,6720,6600,3550