KissMeData/010640/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,185400,956829470,7240,7240,7240,7240,674
20231108,185300,956829470,7240,7240,7240,7240,0
20231108,185200,956829470,7240,7240,7240,7240,0
20231108,185100,956829470,7240,7240,7240,7240,0
20231108,185000,956829470,7240,7240,7240,7240,0
20231108,184900,956829470,7240,7240,7240,7240,0
20231108,184800,956829470,7240,7240,7240,7240,0
20231108,184700,956829470,7240,7240,7240,7240,0
20231108,184600,956829470,7240,7240,7240,7240,0
20231108,184500,956829470,7240,7240,7240,7240,0
20231108,184400,956829470,7240,7240,7240,7240,0
20231108,184300,956829470,7240,7240,7240,7240,0
20231108,184200,956829470,7240,7240,7240,7240,0
20231108,184100,956829470,7240,7240,7240,7240,0
20231108,184000,956829470,7240,7240,7240,7240,0
20231108,183900,956829470,7240,7240,7240,7240,0
20231108,183800,956829470,7240,7240,7240,7240,0
20231108,183700,956829470,7240,7240,7240,7240,0
20231108,183600,956829470,7240,7240,7240,7240,0
20231108,183500,956829470,7240,7240,7240,7240,0
20231108,183400,956829470,7240,7240,7240,7240,0
20231108,183300,956829470,7240,7240,7240,7240,0
20231108,183200,956829470,7240,7240,7240,7240,0
20231108,183100,956829470,7240,7240,7240,7240,0
20231108,183000,956829470,7240,7240,7240,7240,0
20231108,182900,956829470,7240,7240,7240,7240,0
20231108,182800,956829470,7240,7240,7240,7240,0
20231108,182700,956829470,7240,7240,7240,7240,0
20231108,182600,956829470,7240,7240,7240,7240,0
20231108,182500,956829470,7240,7240,7240,7240,0
20231108,182400,956829470,7240,7240,7240,7240,674
20231108,182300,956829470,7240,7240,7240,7240,0
20231108,182200,956829470,7240,7240,7240,7240,0
20231108,182100,956829470,7240,7240,7240,7240,0
20231108,182000,956829470,7240,7240,7240,7240,0
20231108,181900,956829470,7240,7240,7240,7240,0
20231108,181800,956829470,7240,7240,7240,7240,0
20231108,181700,956829470,7240,7240,7240,7240,0
20231108,181600,956829470,7240,7240,7240,7240,0
20231108,181500,956829470,7240,7240,7240,7240,0
20231108,181400,956829470,7240,7240,7240,7240,0
20231108,181300,956829470,7240,7240,7240,7240,0
20231108,181200,956829470,7240,7240,7240,7240,0
20231108,181100,956829470,7240,7240,7240,7240,0
20231108,181000,956829470,7240,7240,7240,7240,0
20231108,180900,956829470,7240,7240,7240,7240,0
20231108,180800,956829470,7240,7240,7240,7240,0
20231108,180700,956829470,7240,7240,7240,7240,0
20231108,180600,956829470,7240,7240,7240,7240,0
20231108,180500,956829470,7240,7240,7240,7240,0
20231108,180400,956829470,7240,7240,7240,7240,0
20231108,180300,956829470,7240,7240,7240,7240,0
20231108,180200,956829470,7240,7240,7240,7240,0
20231108,180100,956829470,7240,7240,7240,7240,0
20231108,180000,956829470,7240,7240,7240,7240,0
20231108,175900,956829470,7240,7240,7240,7240,0
20231108,175800,956829470,7240,7240,7240,7240,0
20231108,175700,956829470,7240,7240,7240,7240,0
20231108,175600,956829470,7240,7240,7240,7240,0
20231108,175500,956829470,7240,7240,7240,7240,0
20231108,175400,956829470,7240,7240,7240,7240,674
20231108,175300,956829470,7240,7240,7240,7240,0
20231108,175200,956829470,7240,7240,7240,7240,0
20231108,175100,956829470,7240,7240,7240,7240,0
20231108,175000,956829470,7240,7240,7240,7240,0
20231108,174900,956829470,7240,7240,7240,7240,0
20231108,174800,956829470,7240,7240,7240,7240,0
20231108,174700,956829470,7240,7240,7240,7240,0
20231108,174600,956829470,7240,7240,7240,7240,0
20231108,174500,956829470,7240,7240,7240,7240,0
20231108,174400,956829470,7240,7240,7240,7240,0
20231108,174300,956829470,7240,7240,7240,7240,0
20231108,174200,956829470,7240,7240,7240,7240,0
20231108,174100,956829470,7240,7240,7240,7240,0
20231108,174000,956829470,7240,7240,7240,7240,0
20231108,173900,956829470,7240,7240,7240,7240,0
20231108,173800,956829470,7240,7240,7240,7240,0
20231108,173700,956829470,7240,7240,7240,7240,0
20231108,173600,956829470,7240,7240,7240,7240,0
20231108,173500,956829470,7240,7240,7240,7240,0
20231108,173400,956829470,7240,7240,7240,7240,0
20231108,173300,956829470,7240,7240,7240,7240,0
20231108,173200,956829470,7240,7240,7240,7240,0
20231108,173100,956829470,7240,7240,7240,7240,0
20231108,173000,956829470,7240,7240,7240,7240,0
20231108,172900,956829470,7240,7240,7240,7240,0
20231108,172800,956829470,7240,7240,7240,7240,0
20231108,172700,956829470,7240,7240,7240,7240,0
20231108,172600,956829470,7240,7240,7240,7240,0
20231108,172500,956829470,7240,7240,7240,7240,0
20231108,172400,956829470,7240,7240,7240,7240,674
20231108,172300,956829470,7240,7240,7240,7240,0
20231108,172200,956829470,7240,7240,7240,7240,0
20231108,172100,956829470,7240,7240,7240,7240,0
20231108,172000,956829470,7240,7240,7240,7240,0
20231108,171900,956829470,7240,7240,7240,7240,0
20231108,171800,956829470,7240,7240,7240,7240,0
20231108,171700,956829470,7240,7240,7240,7240,0
20231108,171600,956829470,7240,7240,7240,7240,0
20231108,171500,956829470,7240,7240,7240,7240,0
20231108,171400,956829470,7240,7240,7240,7240,0
20231108,171300,956829470,7240,7240,7240,7240,0
20231108,171200,956829470,7240,7240,7240,7240,0
20231108,171100,956829470,7240,7240,7240,7240,0
20231108,171000,956829470,7240,7240,7240,7240,0
20231108,170900,956829470,7240,7240,7240,7240,0
20231108,170800,956829470,7240,7240,7240,7240,0
20231108,170700,956829470,7240,7240,7240,7240,0
20231108,170600,956829470,7240,7240,7240,7240,0
20231108,170500,956829470,7240,7240,7240,7240,0
20231108,170400,956829470,7240,7240,7240,7240,0
20231108,170300,956829470,7240,7240,7240,7240,0
20231108,170200,956829470,7240,7240,7240,7240,0
20231108,170100,956829470,7240,7240,7240,7240,0
20231108,170000,956829470,7240,7240,7240,7240,0
20231108,165900,956829470,7240,7240,7240,7240,0
20231108,165800,956829470,7240,7240,7240,7240,0
20231108,165700,956829470,7240,7240,7240,7240,0
20231108,165600,956829470,7240,7240,7240,7240,0
20231108,165500,956829470,7240,7240,7240,7240,0
20231108,165400,956829470,7240,7240,7240,7240,674
20231108,165300,956829470,7240,7240,7240,7240,0
20231108,165200,956829470,7240,7240,7240,7240,0
20231108,165100,956829470,7240,7240,7240,7240,0
20231108,165000,956829470,7240,7240,7240,7240,0
20231108,164900,956829470,7240,7240,7240,7240,0
20231108,164800,956829470,7240,7240,7240,7240,0
20231108,164700,956829470,7240,7240,7240,7240,0
20231108,164600,956829470,7240,7240,7240,7240,0
20231108,164500,956829470,7240,7240,7240,7240,0
20231108,164400,956829470,7240,7240,7240,7240,0
20231108,164300,956829470,7240,7240,7240,7240,0
20231108,164200,956829470,7240,7240,7240,7240,0
20231108,164100,956829470,7240,7240,7240,7240,0
20231108,164000,956829470,7240,7240,7240,7240,0
20231108,163900,956829470,7240,7240,7240,7240,0
20231108,163800,956829470,7240,7240,7240,7240,0
20231108,163700,956829470,7240,7240,7240,7240,0
20231108,163600,956829470,7240,7240,7240,7240,0
20231108,163500,956829470,7240,7240,7240,7240,0
20231108,163400,956829470,7240,7240,7240,7240,0
20231108,163300,956829470,7240,7240,7240,7240,0
20231108,163200,956829470,7240,7240,7240,7240,0
20231108,163100,956829470,7240,7240,7240,7240,0
20231108,163000,956829470,7240,7240,7240,7240,0
20231108,162900,956829470,7240,7240,7240,7240,0
20231108,162800,956829470,7240,7240,7240,7240,0
20231108,162700,956829470,7240,7240,7240,7240,0
20231108,162600,956829470,7240,7240,7240,7240,0
20231108,162500,956829470,7240,7240,7240,7240,0
20231108,162400,956829470,7240,7240,7240,7240,674
20231108,162300,956829470,7240,7240,7240,7240,0
20231108,162200,956829470,7240,7240,7240,7240,0
20231108,162100,956829470,7240,7240,7240,7240,0
20231108,162000,956829470,7240,7240,7240,7240,0
20231108,161900,956829470,7240,7240,7240,7240,0
20231108,161800,956829470,7240,7240,7240,7240,0
20231108,161700,956829470,7240,7240,7240,7240,0
20231108,161600,956829470,7240,7240,7240,7240,0
20231108,161500,956829470,7240,7240,7240,7240,0
20231108,161400,956829470,7240,7240,7240,7240,0
20231108,161300,956829470,7240,7240,7240,7240,0
20231108,161200,956829470,7240,7240,7240,7240,0
20231108,161100,956829470,7240,7240,7240,7240,0
20231108,161000,956829470,7240,7240,7240,7240,0
20231108,160900,956829470,7240,7240,7240,7240,0
20231108,160800,956829470,7240,7240,7240,7240,0
20231108,160700,956829470,7240,7240,7240,7240,0
20231108,160600,956829470,7240,7240,7240,7240,0
20231108,160500,956829470,7240,7240,7240,7240,0
20231108,160400,956829470,7240,7240,7240,7240,0
20231108,160300,956829470,7240,7240,7240,7240,0
20231108,160200,956829470,7240,7240,7240,7240,0
20231108,160100,956829470,7240,7240,7240,7240,0
20231108,160000,956829470,7240,7240,7240,7240,0
20231108,155900,956829470,7240,7240,7240,7240,0
20231108,155800,956829470,7240,7240,7240,7240,0
20231108,155700,956829470,7240,7240,7240,7240,0
20231108,155600,956829470,7240,7240,7240,7240,0
20231108,155500,956829470,7240,7240,7240,7240,0
20231108,155400,956829470,7240,7240,7240,7240,674
20231108,155300,956829470,7240,7240,7240,7240,0
20231108,155200,956829470,7240,7240,7240,7240,0
20231108,155100,956829470,7240,7240,7240,7240,0
20231108,155000,956829470,7240,7240,7240,7240,0
20231108,154900,956829470,7240,7240,7240,7240,0
20231108,154800,956829470,7240,7240,7240,7240,0
20231108,154700,956829470,7240,7240,7240,7240,0
20231108,154600,956829470,7240,7240,7240,7240,0
20231108,154500,956829470,7240,7240,7240,7240,0
20231108,154400,956829470,7240,7240,7240,7240,0
20231108,154300,956829470,7240,7240,7240,7240,0
20231108,154200,956829470,7240,7240,7240,7240,0
20231108,154100,956829470,7240,7240,7240,7240,0
20231108,154000,956829470,7240,7240,7240,7240,0
20231108,153900,956829470,7240,7240,7240,7240,0
20231108,153800,956829470,7240,7240,7240,7240,0
20231108,153700,956829470,7240,7240,7240,7240,0
20231108,153600,956829470,7240,7240,7240,7240,0
20231108,153500,956829470,7240,7240,7240,7240,0
20231108,153400,956829470,7240,7240,7240,7240,0
20231108,153300,956829470,7240,7240,7240,7240,0
20231108,153200,956829470,7240,7240,7240,7240,0
20231108,153100,956829470,7240,7240,7240,7240,0
20231108,153000,956829470,7240,7240,7240,7240,674
20231108,152900,951949710,7270,7270,7270,7270,0
20231108,152800,951949710,7270,7270,7270,7270,0
20231108,152700,951949710,7270,7270,7270,7270,0
20231108,152600,951949710,7270,7270,7270,7270,0
20231108,152500,951949710,7270,7270,7270,7270,0
20231108,152400,951949710,7270,7270,7270,7270,0
20231108,152300,951949710,7270,7270,7270,7270,0
20231108,152200,951949710,7270,7270,7270,7270,0
20231108,152100,951949710,7270,7270,7270,7270,0
20231108,152000,951949710,7270,7270,7270,7270,0
20231108,151900,951949710,7270,7270,7270,7270,5
20231108,151800,951913360,7270,7270,7270,7270,0
20231108,151700,951913360,7270,7250,7270,7220,951
20231108,151600,945028220,7270,7270,7270,7260,17
20231108,151500,944904660,7260,7270,7270,7260,207
20231108,151400,943401810,7260,7260,7260,7260,4
20231108,151300,943372770,7280,7280,7280,7280,2
20231108,151200,943358210,7270,7270,7270,7270,100
20231108,151100,942631210,7280,7280,7280,7280,10
20231108,151000,942558410,7280,7280,7280,7280,24
20231108,150900,942383690,7280,7250,7280,7250,551
20231108,150800,938376910,7280,7280,7280,7280,8
20231108,150700,938318670,7280,7280,7280,7280,10
20231108,150600,938245870,7270,7270,7270,7250,340
20231108,150500,935774550,7250,7250,7250,7250,146
20231108,150400,934716050,7250,7270,7270,7250,250
20231108,150300,932902550,7270,7270,7270,7270,0
20231108,150200,932902550,7270,7270,7270,7270,0
20231108,150100,932902550,7270,7270,7270,7270,3
20231108,150000,932880740,7270,7250,7270,7250,359
20231108,145900,930277550,7230,7230,7230,7230,1
20231108,145800,930270320,7240,7240,7240,7240,0
20231108,145700,930270320,7240,7260,7260,7240,195
20231108,145600,928858480,7260,7250,7260,7230,376
20231108,145500,926132840,7250,7250,7250,7250,0
20231108,145400,926132840,7250,7250,7250,7250,3
20231108,145300,926111090,7250,7250,7250,7250,2
20231108,145200,926096590,7220,7240,7240,7220,1004
20231108,145100,918846240,7230,7230,7230,7230,0
20231108,145000,918846240,7230,7230,7230,7230,132
20231108,144900,917891880,7230,7230,7230,7230,2
20231108,144800,917877420,7250,7250,7250,7250,0
20231108,144700,917877420,7250,7250,7250,7250,14
20231108,144600,917775920,7250,7250,7250,7250,0
20231108,144500,917775920,7250,7250,7250,7250,0
20231108,144400,917775920,7250,7250,7250,7250,0
20231108,144300,917775920,7250,7250,7250,7250,0
20231108,144200,917775920,7250,7250,7250,7250,11
20231108,144100,917696170,7230,7230,7230,7230,6
20231108,144000,917652790,7250,7230,7250,7230,496
20231108,143900,914061610,7230,7230,7230,7230,116
20231108,143800,913222930,7230,7220,7230,7220,570
20231108,143700,909107470,7220,7220,7220,7220,255
20231108,143600,907266370,7220,7220,7220,7220,928
20231108,143500,900566210,7230,7230,7230,7230,0
20231108,143400,900566210,7230,7230,7230,7230,7
20231108,143300,900515600,7220,7220,7220,7220,0
20231108,143200,900515600,7220,7220,7220,7220,1
20231108,143100,900508380,7220,7220,7220,7220,0
20231108,143000,900508380,7220,7230,7230,7210,160
20231108,142900,899352750,7240,7240,7240,7240,50
20231108,142800,898990750,7240,7230,7240,7230,1388
20231108,142700,888955480,7230,7230,7230,7230,2
20231108,142600,888941020,7220,7220,7220,7220,43
20231108,142500,888630560,7240,7240,7240,7240,0
20231108,142400,888630560,7240,7240,7240,7240,7
20231108,142300,888579880,7240,7240,7240,7240,0
20231108,142200,888579880,7240,7240,7240,7240,2
20231108,142100,888565400,7220,7230,7230,7220,300
20231108,142000,886398400,7240,7240,7240,7240,3
20231108,141900,886376680,7220,7240,7240,7220,22
20231108,141800,886217800,7220,7220,7220,7220,267
20231108,141700,884290060,7240,7240,7240,7240,0
20231108,141600,884290060,7240,7220,7240,7220,38
20231108,141500,884015540,7240,7240,7240,7240,0
20231108,141400,884015540,7240,7240,7240,7240,0
20231108,141300,884015540,7240,7240,7240,7240,47
20231108,141200,883675260,7240,7220,7240,7220,929
20231108,141100,876960500,7250,7250,7250,7250,0
20231108,141000,876960500,7250,7250,7250,7250,0
20231108,140900,876960500,7250,7250,7250,7250,150
20231108,140800,875873000,7250,7210,7250,7210,8
20231108,140700,875815240,7250,7250,7250,7250,5
20231108,140600,875778990,7210,7210,7210,7210,50
20231108,140500,875418490,7220,7220,7220,7220,0
20231108,140400,875418490,7220,7250,7250,7220,21
20231108,140300,875266570,7250,7250,7250,7250,2
20231108,140200,875252070,7220,7220,7220,7220,20
20231108,140100,875107670,7250,7250,7250,7250,6
20231108,140000,875064170,7250,7240,7250,7220,528
20231108,135900,871248500,7270,7270,7270,7270,0
20231108,135800,871248500,7270,7270,7270,7270,0
20231108,135700,871248500,7270,7250,7270,7250,235
20231108,135600,869544190,7250,7250,7250,7250,0
20231108,135500,869544190,7250,7250,7250,7250,0
20231108,135400,869544190,7250,7250,7250,7250,0
20231108,135300,869544190,7250,7250,7250,7250,0
20231108,135200,869544190,7250,7250,7250,7250,0
20231108,135100,869544190,7250,7250,7250,7250,130
20231108,135000,868601690,7260,7260,7260,7260,0
20231108,134900,868601690,7260,7260,7260,7260,0
20231108,134800,868601690,7260,7260,7260,7260,1
20231108,134700,868594430,7260,7260,7260,7260,3
20231108,134600,868572650,7220,7220,7220,7220,0
20231108,134500,868572650,7220,7230,7230,7220,110
20231108,134400,867778330,7250,7220,7250,7220,2
20231108,134300,867763860,7260,7260,7260,7260,0
20231108,134200,867763860,7260,7260,7260,7260,0
20231108,134100,867763860,7260,7260,7260,7260,7
20231108,134000,867713040,7260,7260,7260,7260,0
20231108,133900,867713040,7260,7260,7260,7260,0
20231108,133800,867713040,7260,7260,7260,7260,5
20231108,133700,867676740,7260,7240,7260,7240,8
20231108,133600,867618700,7260,7260,7260,7260,42
20231108,133500,867313780,7260,7220,7260,7200,517
20231108,133400,863588420,7260,7240,7260,7240,112
20231108,133300,862777400,7260,7260,7260,7260,0
20231108,133200,862777400,7260,7260,7260,7260,0
20231108,133100,862777400,7260,7260,7260,7260,0
20231108,133000,862777400,7260,7260,7260,7260,0
20231108,132900,862777400,7260,7230,7260,7230,5
20231108,132800,862741160,7260,7230,7260,7230,8
20231108,132700,862683110,7260,7260,7260,7260,2
20231108,132600,862668590,7210,7250,7270,7210,2038
20231108,132500,847957940,7250,7230,7250,7230,164
20231108,132400,846772090,7250,7250,7250,7250,0
20231108,132300,846772090,7250,7250,7250,7250,80
20231108,132200,846192090,7250,7250,7250,7250,8
20231108,132100,846134090,7250,7230,7250,7230,303
20231108,132000,843943220,7250,7250,7250,7240,10
20231108,131900,843870760,7270,7270,7270,7270,2
20231108,131800,843856220,7250,7250,7250,7250,0
20231108,131700,843856220,7250,7270,7270,7250,4
20231108,131600,843827180,7270,7250,7270,7250,1405
20231108,131500,833640830,7270,7270,7270,7270,2
20231108,131400,833626290,7230,7230,7280,7230,1346
20231108,131300,823894620,7230,7230,7230,7230,787
20231108,131200,818204610,7230,7250,7250,7230,571
20231108,131100,814072860,7250,7250,7250,7250,0
20231108,131000,814072860,7250,7250,7250,7250,4
20231108,130900,814043860,7280,7280,7280,7280,0
20231108,130800,814043860,7280,7280,7280,7280,0
20231108,130700,814043860,7280,7280,7280,7280,0
20231108,130600,814043860,7280,7280,7280,7280,0
20231108,130500,814043860,7280,7280,7280,7280,2
20231108,130400,814029300,7250,7250,7250,7250,1
20231108,130300,814022050,7270,7270,7270,7270,4
20231108,130200,813992970,7270,7270,7270,7270,136
20231108,130100,813004250,7270,7270,7270,7270,0
20231108,130000,813004250,7270,7270,7270,7270,0
20231108,125900,813004250,7270,7270,7270,7270,0
20231108,125800,813004250,7270,7270,7270,7270,0
20231108,125700,813004250,7270,7270,7270,7270,1
20231108,125600,812996980,7240,7240,7240,7240,31
20231108,125500,812772540,7270,7270,7270,7270,0
20231108,125400,812772540,7270,7270,7270,7270,2
20231108,125300,812758000,7240,7240,7240,7240,0
20231108,125200,812758000,7240,7240,7240,7240,324
20231108,125100,810412240,7240,7240,7240,7240,2
20231108,125000,810397760,7240,7240,7240,7240,300
20231108,124900,808225760,7260,7260,7260,7260,2
20231108,124800,808211240,7280,7280,7280,7280,0
20231108,124700,808211240,7280,7280,7280,7280,0
20231108,124600,808211240,7280,7280,7280,7280,0
20231108,124500,808211240,7280,7280,7280,7280,0
20231108,124400,808211240,7280,7270,7280,7270,4
20231108,124300,808182140,7270,7270,7270,7270,28
20231108,124200,807978580,7270,7270,7270,7270,0
20231108,124100,807978580,7270,7270,7270,7270,0
20231108,124000,807978580,7270,7240,7270,7230,2702
20231108,123900,788443010,7260,7260,7260,7260,200
20231108,123800,786991010,7250,7260,7260,7250,7
20231108,123700,786940200,7260,7230,7260,7230,3106
20231108,123600,764483640,7260,7260,7260,7260,0
20231108,123500,764483640,7260,7250,7260,7250,1504
20231108,123400,753579610,7280,7280,7280,7280,0
20231108,123300,753579610,7280,7260,7280,7260,502
20231108,123200,749935050,7260,7230,7260,7230,52
20231108,123100,749559030,7240,7240,7240,7240,0
20231108,123000,749559030,7240,7250,7250,7240,1900
20231108,122900,735802230,7290,7290,7290,7290,65
20231108,122800,735328380,7290,7280,7290,7280,6
20231108,122700,735284680,7270,7270,7270,7270,4
20231108,122600,735255600,7280,7280,7280,7280,118
20231108,122500,734396560,7280,7280,7280,7280,0
20231108,122400,734396560,7280,7280,7280,7280,0
20231108,122300,734396560,7280,7280,7280,7280,2
20231108,122200,734382000,7300,7300,7300,7300,0
20231108,122100,734382000,7300,7260,7300,7260,74
20231108,122000,733844690,7270,7270,7270,7270,0
20231108,121900,733844690,7270,7270,7270,7270,0
20231108,121800,733844690,7270,7270,7270,7270,2
20231108,121700,733830150,7240,7270,7270,7240,109
20231108,121600,733040900,7240,7240,7240,7240,55
20231108,121500,732642700,7250,7250,7250,7250,673
20231108,121400,727763450,7250,7270,7270,7250,638
20231108,121300,723135950,7270,7260,7270,7260,5
20231108,121200,723099630,7250,7250,7250,7250,0
20231108,121100,723099630,7250,7260,7260,7250,226
20231108,121000,721460130,7250,7250,7250,7250,7
20231108,120900,721409380,7260,7260,7260,7250,3
20231108,120800,721387610,7240,7260,7260,7240,208
20231108,120700,719881570,7230,7230,7230,7230,0
20231108,120600,719881570,7230,7250,7260,7230,56
20231108,120500,719475630,7250,7240,7250,7230,115
20231108,120400,718644020,7260,7230,7260,7230,645
20231108,120300,713980610,7230,7230,7230,7230,221
20231108,120200,712382780,7260,7230,7260,7230,3060
20231108,120100,690257340,7230,7240,7240,7230,856
20231108,120000,684067900,7240,7240,7240,7240,102
20231108,115900,683329420,7260,7260,7260,7260,51
20231108,115800,682959160,7260,7240,7260,7230,7
20231108,115700,682908450,7260,7240,7260,7230,230
20231108,115600,681245350,7230,7240,7260,7230,425
20231108,115500,678168100,7260,7240,7260,7240,53
20231108,115400,677784320,7240,7250,7250,7240,697
20231108,115300,672736880,7270,7270,7270,7270,0
20231108,115200,672736880,7270,7270,7270,7260,3258
20231108,115100,649078930,7280,7280,7280,7280,205
20231108,115000,647586530,7290,7280,7290,7280,102
20231108,114900,646842970,7300,7310,7310,7290,350
20231108,114800,644289870,7310,7310,7320,7310,17
20231108,114700,644165540,7320,7320,7320,7320,27
20231108,114600,643967900,7320,7320,7320,7320,0
20231108,114500,643967900,7320,7320,7320,7310,13
20231108,114400,643872810,7310,7310,7310,7310,25
20231108,114300,643690060,7320,7320,7320,7320,0
20231108,114200,643690060,7320,7320,7320,7320,0
20231108,114100,643690060,7320,7320,7320,7320,0
20231108,114000,643690060,7320,7310,7320,7310,36
20231108,113900,643426870,7280,7290,7290,7280,649
20231108,113800,638697030,7310,7310,7310,7310,2
20231108,113700,638682410,7300,7310,7310,7300,899
20231108,113600,632111270,7290,7280,7310,7280,16
20231108,113500,631994690,7310,7310,7310,7310,1
20231108,113400,631987380,7310,7310,7310,7310,0
20231108,113300,631987380,7310,7310,7310,7310,0
20231108,113200,631987380,7310,7310,7310,7310,2
20231108,113100,631972760,7270,7300,7310,7270,119
20231108,113000,631106060,7300,7300,7300,7300,0
20231108,112900,631106060,7300,7300,7300,7300,0
20231108,112800,631106060,7300,7300,7300,7300,10
20231108,112700,631033060,7300,7280,7300,7280,25
20231108,112600,630850960,7310,7310,7310,7310,2
20231108,112500,630836340,7280,7280,7280,7280,3
20231108,112400,630814500,7310,7310,7310,7310,11
20231108,112300,630734090,7310,7300,7310,7260,1353
20231108,112200,620891650,7310,7310,7310,7310,0
20231108,112100,620891650,7310,7310,7310,7310,0
20231108,112000,620891650,7310,7290,7310,7290,44
20231108,111900,620570790,7300,7300,7300,7300,5
20231108,111800,620534290,7310,7310,7310,7310,7
20231108,111700,620483120,7310,7280,7310,7280,218
20231108,111600,618895950,7280,7310,7310,7280,103
20231108,111500,618143110,7310,7310,7310,7310,0
20231108,111400,618143110,7310,7310,7310,7300,12
20231108,111300,618055430,7310,7310,7310,7310,0
20231108,111200,618055430,7310,7310,7310,7310,248
20231108,111100,616242550,7310,7310,7310,7310,16
20231108,111000,616125590,7320,7270,7320,7230,2248
20231108,110900,599788280,7230,7240,7270,7210,10006
20231108,110800,527517530,7280,7270,7280,7220,619
20231108,110700,523029410,7260,7270,7270,7260,70
20231108,110600,522521110,7270,7270,7270,7270,2
20231108,110500,522506570,7280,7280,7280,7220,61
20231108,110400,522065250,7330,7300,7340,7200,7016
20231108,110300,471206970,7310,7400,7420,7310,5829
20231108,110200,428492240,7420,7420,7420,7420,0
20231108,110100,428492240,7420,7420,7420,7420,0
20231108,110000,428492240,7420,7390,7420,7390,16
20231108,105900,428373940,7440,7410,7440,7410,85
20231108,105800,427744020,7410,7390,7410,7390,170
20231108,105700,426486810,7400,7400,7400,7400,0
20231108,105600,426486810,7400,7400,7400,7400,0
20231108,105500,426486810,7400,7400,7400,7400,0
20231108,105400,426486810,7400,7400,7400,7400,0
20231108,105300,426486810,7400,7400,7400,7400,24
20231108,105200,426309210,7380,7370,7380,7370,101
20231108,105100,425563840,7410,7410,7410,7410,0
20231108,105000,425563840,7410,7410,7410,7410,2
20231108,104900,425549020,7370,7370,7440,7360,436
20231108,104800,422337470,7400,7400,7400,7400,1
20231108,104700,422330070,7400,7400,7400,7360,158
20231108,104600,421160970,7400,7390,7410,7350,9448
20231108,104500,351584860,7410,7400,7410,7400,2
20231108,104400,351570050,7400,7400,7400,7400,120
20231108,104300,350682050,7410,7450,7450,7400,2721
20231108,104200,330526020,7460,7440,7460,7430,36
20231108,104100,330258370,7470,7460,7470,7460,2
20231108,104000,330243440,7470,7460,7500,7460,141
20231108,103900,329190560,7460,7460,7460,7460,0
20231108,103800,329190560,7460,7460,7460,7460,1
20231108,103700,329183100,7460,7440,7460,7440,4
20231108,103600,329153320,7460,7430,7460,7420,12
20231108,103500,329063930,7440,7470,7470,7440,38
20231108,103400,328780630,7470,7440,7470,7420,2993
20231108,103300,306542560,7440,7480,7480,7440,24
20231108,103200,306363760,7450,7480,7500,7450,2593
20231108,103100,287032630,7500,7500,7500,7500,11
20231108,103000,286950130,7470,7500,7500,7470,201
20231108,102900,285442660,7500,7500,7500,7500,0
20231108,102800,285442660,7500,7500,7500,7470,221
20231108,102700,283791610,7490,7480,7500,7480,1105
20231108,102600,275515220,7490,7470,7490,7470,251
20231108,102500,273640230,7500,7480,7500,7480,65
20231108,102400,273153480,7490,7470,7490,7470,72
20231108,102300,272615600,7470,7500,7500,7470,186
20231108,102200,271226000,7500,7510,7510,7500,3
20231108,102100,271203490,7510,7450,7510,7450,1434
20231108,102000,260497690,7470,7480,7480,7460,834
20231108,101900,254273400,7480,7490,7490,7470,180
20231108,101800,252926910,7520,7500,7520,7490,244
20231108,101700,251098990,7540,7540,7540,7540,2
20231108,101600,251083910,7510,7550,7550,7510,915
20231108,101500,244208300,7560,7540,7560,7540,102
20231108,101400,243439180,7570,7580,7580,7540,1786
20231108,101300,229963210,7580,7570,7590,7560,300
20231108,101200,227692160,7560,7580,7590,7550,3843
20231108,101100,198574360,7580,7540,7590,7530,3341
20231108,101000,173357210,7530,7490,7530,7490,2916
20231108,100900,151461120,7500,7460,7500,7460,47
20231108,100800,151108740,7500,7500,7500,7500,100
20231108,100700,150358740,7500,7500,7500,7500,10
20231108,100600,150283740,7500,7500,7500,7500,38
20231108,100500,149998740,7500,7470,7500,7470,2268
20231108,100400,133004800,7470,7460,7470,7460,1135
20231108,100300,124531600,7460,7440,7460,7440,371
20231108,100200,121771070,7440,7430,7440,7430,27
20231108,100100,121570290,7450,7430,7450,7420,182
20231108,100000,120217830,7430,7420,7430,7420,47
20231108,095900,119869070,7420,7420,7420,7420,0
20231108,095800,119869070,7420,7410,7420,7410,52
20231108,095700,119483470,7410,7410,7410,7410,100
20231108,095600,118742470,7410,7410,7410,7410,4
20231108,095500,118712830,7400,7400,7400,7400,469
20231108,095400,115242230,7400,7380,7400,7380,66
20231108,095300,114754870,7380,7380,7380,7380,2
20231108,095200,114740110,7360,7360,7360,7360,0
20231108,095100,114740110,7360,7380,7380,7360,706
20231108,095000,109541470,7380,7380,7390,7380,17
20231108,094900,109415970,7390,7390,7390,7390,6
20231108,094800,109371630,7400,7400,7400,7400,0
20231108,094700,109371630,7400,7400,7400,7400,0
20231108,094600,109371630,7400,7400,7400,7400,5
20231108,094500,109334630,7360,7360,7360,7360,269
20231108,094400,107354790,7400,7400,7400,7400,2
20231108,094300,107339990,7390,7390,7390,7390,234
20231108,094200,105610730,7400,7390,7400,7390,148
20231108,094100,104517000,7360,7360,7360,7360,0
20231108,094000,104517000,7360,7360,7360,7360,2
20231108,093900,104502280,7360,7360,7360,7360,0
20231108,093800,104502280,7360,7400,7400,7360,510
20231108,093700,100748280,7400,7400,7400,7400,20
20231108,093600,100600280,7400,7400,7400,7400,0
20231108,093500,100600280,7400,7350,7400,7350,452
20231108,093400,97266430,7400,7360,7400,7350,28
20231108,093300,97060430,7340,7400,7400,7340,601
20231108,093200,92632740,7410,7410,7410,7410,0
20231108,093100,92632740,7410,7410,7410,7410,21
20231108,093000,92477130,7410,7400,7410,7400,52
20231108,092900,92092250,7350,7350,7350,7350,60
20231108,092800,91651250,7340,7360,7360,7340,556
20231108,092700,87567220,7360,7390,7390,7360,72
20231108,092600,87036930,7410,7390,7410,7390,165
20231108,092500,85817380,7390,7370,7390,7370,106
20231108,092400,85035960,7370,7370,7370,7360,9
20231108,092300,84969670,7390,7390,7390,7390,13
20231108,092200,84873600,7410,7400,7410,7360,1002
20231108,092100,77492280,7420,7400,7420,7400,270
20231108,092000,75494240,7420,7400,7420,7400,47
20231108,091900,75146400,7430,7430,7430,7430,0
20231108,091800,75146400,7430,7410,7430,7400,1002
20231108,091700,67730660,7410,7420,7430,7410,704
20231108,091600,62513890,7430,7440,7440,7430,27
20231108,091500,62313090,7430,7410,7430,7410,98
20231108,091400,61585190,7420,7420,7450,7420,135
20231108,091300,60583430,7410,7410,7410,7410,40
20231108,091200,60287030,7420,7420,7420,7420,128
20231108,091100,59337270,7420,7430,7450,7420,340
20231108,091000,56813290,7460,7460,7460,7460,387
20231108,090900,53926270,7460,7460,7460,7460,3
20231108,090800,53903890,7460,7460,7460,7460,216
20231108,090700,52292530,7450,7460,7460,7450,448
20231108,090600,48952930,7460,7420,7460,7420,697
20231108,090500,43763150,7410,7390,7410,7390,443
20231108,090400,40482520,7390,7390,7390,7390,13
20231108,090300,40386450,7360,7400,7410,7360,10
20231108,090200,40312700,7360,7420,7420,7350,803
20231108,090100,34400080,7310,7350,7350,7310,39
20231108,090000,34113470,7280,7420,7420,7280,4607