KissMeData/007390/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,184900,1482530490,7300,7300,7300,7300,6751
20231115,184800,1482530490,7300,7300,7300,7300,0
20231115,184700,1482530490,7300,7300,7300,7300,0
20231115,184600,1482530490,7300,7300,7300,7300,0
20231115,184500,1482530490,7300,7300,7300,7300,0
20231115,184400,1482530490,7300,7300,7300,7300,0
20231115,184300,1482530490,7300,7300,7300,7300,0
20231115,184200,1482530490,7300,7300,7300,7300,0
20231115,184100,1482530490,7300,7300,7300,7300,0
20231115,184000,1482530490,7300,7300,7300,7300,0
20231115,183900,1482530490,7300,7300,7300,7300,0
20231115,183800,1482530490,7300,7300,7300,7300,0
20231115,183700,1482530490,7300,7300,7300,7300,0
20231115,183600,1482530490,7300,7300,7300,7300,0
20231115,183500,1482530490,7300,7300,7300,7300,0
20231115,183400,1482530490,7300,7300,7300,7300,0
20231115,183300,1482530490,7300,7300,7300,7300,0
20231115,183200,1482530490,7300,7300,7300,7300,0
20231115,183100,1482530490,7300,7300,7300,7300,0
20231115,183000,1482530490,7300,7300,7300,7300,0
20231115,182900,1482530490,7300,7300,7300,7300,0
20231115,182800,1482530490,7300,7300,7300,7300,0
20231115,182700,1482530490,7300,7300,7300,7300,0
20231115,182600,1482530490,7300,7300,7300,7300,0
20231115,182500,1482530490,7300,7300,7300,7300,0
20231115,182400,1482530490,7300,7300,7300,7300,0
20231115,182300,1482530490,7300,7300,7300,7300,0
20231115,182200,1482530490,7300,7300,7300,7300,0
20231115,182100,1482530490,7300,7300,7300,7300,0
20231115,182000,1482530490,7300,7300,7300,7300,0
20231115,181900,1482530490,7300,7300,7300,7300,6751
20231115,181800,1482530490,7300,7300,7300,7300,0
20231115,181700,1482530490,7300,7300,7300,7300,0
20231115,181600,1482530490,7300,7300,7300,7300,0
20231115,181500,1482530490,7300,7300,7300,7300,0
20231115,181400,1482530490,7300,7300,7300,7300,0
20231115,181300,1482530490,7300,7300,7300,7300,0
20231115,181200,1482530490,7300,7300,7300,7300,0
20231115,181100,1482530490,7300,7300,7300,7300,0
20231115,181000,1482530490,7300,7300,7300,7300,0
20231115,180900,1482530490,7300,7300,7300,7300,0
20231115,180800,1482530490,7300,7300,7300,7300,0
20231115,180700,1482530490,7300,7300,7300,7300,0
20231115,180600,1482530490,7300,7300,7300,7300,0
20231115,180500,1482530490,7300,7300,7300,7300,0
20231115,180400,1482530490,7300,7300,7300,7300,0
20231115,180300,1482530490,7300,7300,7300,7300,0
20231115,180200,1482530490,7300,7300,7300,7300,0
20231115,180100,1482530490,7300,7300,7300,7300,0
20231115,180000,1482530490,7300,7300,7300,7300,0
20231115,175900,1482530490,7300,7300,7300,7300,0
20231115,175800,1482530490,7300,7300,7300,7300,0
20231115,175700,1482530490,7300,7300,7300,7300,0
20231115,175600,1482530490,7300,7300,7300,7300,0
20231115,175500,1482530490,7300,7300,7300,7300,0
20231115,175400,1482530490,7300,7300,7300,7300,0
20231115,175300,1482530490,7300,7300,7300,7300,0
20231115,175200,1482530490,7300,7300,7300,7300,0
20231115,175100,1482530490,7300,7300,7300,7300,0
20231115,175000,1482530490,7300,7300,7300,7300,0
20231115,174900,1482530490,7300,7300,7300,7300,6751
20231115,174800,1482530490,7300,7300,7300,7300,0
20231115,174700,1482530490,7300,7300,7300,7300,0
20231115,174600,1482530490,7300,7300,7300,7300,0
20231115,174500,1482530490,7300,7300,7300,7300,0
20231115,174400,1482530490,7300,7300,7300,7300,0
20231115,174300,1482530490,7300,7300,7300,7300,0
20231115,174200,1482530490,7300,7300,7300,7300,0
20231115,174100,1482530490,7300,7300,7300,7300,0
20231115,174000,1482530490,7300,7300,7300,7300,0
20231115,173900,1482530490,7300,7300,7300,7300,0
20231115,173800,1482530490,7300,7300,7300,7300,0
20231115,173700,1482530490,7300,7300,7300,7300,0
20231115,173600,1482530490,7300,7300,7300,7300,0
20231115,173500,1482530490,7300,7300,7300,7300,0
20231115,173400,1482530490,7300,7300,7300,7300,0
20231115,173300,1482530490,7300,7300,7300,7300,0
20231115,173200,1482530490,7300,7300,7300,7300,0
20231115,173100,1482530490,7300,7300,7300,7300,0
20231115,173000,1482530490,7300,7300,7300,7300,0
20231115,172900,1482530490,7300,7300,7300,7300,0
20231115,172800,1482530490,7300,7300,7300,7300,0
20231115,172700,1482530490,7300,7300,7300,7300,0
20231115,172600,1482530490,7300,7300,7300,7300,0
20231115,172500,1482530490,7300,7300,7300,7300,0
20231115,172400,1482530490,7300,7300,7300,7300,0
20231115,172300,1482530490,7300,7300,7300,7300,0
20231115,172200,1482530490,7300,7300,7300,7300,0
20231115,172100,1482530490,7300,7300,7300,7300,0
20231115,172000,1482530490,7300,7300,7300,7300,0
20231115,171900,1482530490,7300,7300,7300,7300,6751
20231115,171800,1482530490,7300,7300,7300,7300,0
20231115,171700,1482530490,7300,7300,7300,7300,0
20231115,171600,1482530490,7300,7300,7300,7300,0
20231115,171500,1482530490,7300,7300,7300,7300,0
20231115,171400,1482530490,7300,7300,7300,7300,0
20231115,171300,1482530490,7300,7300,7300,7300,0
20231115,171200,1482530490,7300,7300,7300,7300,0
20231115,171100,1482530490,7300,7300,7300,7300,0
20231115,171000,1482530490,7300,7300,7300,7300,0
20231115,170900,1482530490,7300,7300,7300,7300,0
20231115,170800,1482530490,7300,7300,7300,7300,0
20231115,170700,1482530490,7300,7300,7300,7300,0
20231115,170600,1482530490,7300,7300,7300,7300,0
20231115,170500,1482530490,7300,7300,7300,7300,0
20231115,170400,1482530490,7300,7300,7300,7300,0
20231115,170300,1482530490,7300,7300,7300,7300,0
20231115,170200,1482530490,7300,7300,7300,7300,0
20231115,170100,1482530490,7300,7300,7300,7300,0
20231115,170000,1482530490,7300,7300,7300,7300,0
20231115,165900,1482530490,7300,7300,7300,7300,0
20231115,165800,1482530490,7300,7300,7300,7300,0
20231115,165700,1482530490,7300,7300,7300,7300,0
20231115,165600,1482530490,7300,7300,7300,7300,0
20231115,165500,1482530490,7300,7300,7300,7300,0
20231115,165400,1482530490,7300,7300,7300,7300,0
20231115,165300,1482530490,7300,7300,7300,7300,0
20231115,165200,1482530490,7300,7300,7300,7300,0
20231115,165100,1482530490,7300,7300,7300,7300,0
20231115,165000,1482530490,7300,7300,7300,7300,0
20231115,164900,1482530490,7300,7300,7300,7300,6751
20231115,164800,1482530490,7300,7300,7300,7300,0
20231115,164700,1482530490,7300,7300,7300,7300,0
20231115,164600,1482530490,7300,7300,7300,7300,0
20231115,164500,1482530490,7300,7300,7300,7300,0
20231115,164400,1482530490,7300,7300,7300,7300,0
20231115,164300,1482530490,7300,7300,7300,7300,0
20231115,164200,1482530490,7300,7300,7300,7300,0
20231115,164100,1482530490,7300,7300,7300,7300,0
20231115,164000,1482530490,7300,7300,7300,7300,0
20231115,163900,1482530490,7300,7300,7300,7300,0
20231115,163800,1482530490,7300,7300,7300,7300,0
20231115,163700,1482530490,7300,7300,7300,7300,0
20231115,163600,1482530490,7300,7300,7300,7300,0
20231115,163500,1482530490,7300,7300,7300,7300,0
20231115,163400,1482530490,7300,7300,7300,7300,0
20231115,163300,1482530490,7300,7300,7300,7300,0
20231115,163200,1482530490,7300,7300,7300,7300,0
20231115,163100,1482530490,7300,7300,7300,7300,0
20231115,163000,1482530490,7300,7300,7300,7300,0
20231115,162900,1482530490,7300,7300,7300,7300,0
20231115,162800,1482530490,7300,7300,7300,7300,0
20231115,162700,1482530490,7300,7300,7300,7300,0
20231115,162600,1482530490,7300,7300,7300,7300,0
20231115,162500,1482530490,7300,7300,7300,7300,0
20231115,162400,1482530490,7300,7300,7300,7300,0
20231115,162300,1482530490,7300,7300,7300,7300,0
20231115,162200,1482530490,7300,7300,7300,7300,0
20231115,162100,1482530490,7300,7300,7300,7300,0
20231115,162000,1482530490,7300,7300,7300,7300,0
20231115,161900,1482530490,7300,7300,7300,7300,6751
20231115,161800,1482530490,7300,7300,7300,7300,0
20231115,161700,1482530490,7300,7300,7300,7300,0
20231115,161600,1482530490,7300,7300,7300,7300,0
20231115,161500,1482530490,7300,7300,7300,7300,0
20231115,161400,1482530490,7300,7300,7300,7300,0
20231115,161300,1482530490,7300,7300,7300,7300,0
20231115,161200,1482530490,7300,7300,7300,7300,0
20231115,161100,1482530490,7300,7300,7300,7300,0
20231115,161000,1482530490,7300,7300,7300,7300,0
20231115,160900,1482530490,7300,7300,7300,7300,0
20231115,160800,1482530490,7300,7300,7300,7300,0
20231115,160700,1482530490,7300,7300,7300,7300,0
20231115,160600,1482530490,7300,7300,7300,7300,0
20231115,160500,1482530490,7300,7300,7300,7300,0
20231115,160400,1482530490,7300,7300,7300,7300,0
20231115,160300,1482530490,7300,7300,7300,7300,0
20231115,160200,1482530490,7300,7300,7300,7300,0
20231115,160100,1482530490,7300,7300,7300,7300,0
20231115,160000,1482530490,7300,7300,7300,7300,0
20231115,155900,1482530490,7300,7300,7300,7300,0
20231115,155800,1482530490,7300,7300,7300,7300,0
20231115,155700,1482530490,7300,7300,7300,7300,0
20231115,155600,1482530490,7300,7300,7300,7300,0
20231115,155500,1482530490,7300,7300,7300,7300,0
20231115,155400,1482530490,7300,7300,7300,7300,0
20231115,155300,1482530490,7300,7300,7300,7300,0
20231115,155200,1482530490,7300,7300,7300,7300,0
20231115,155100,1482530490,7300,7300,7300,7300,0
20231115,155000,1482530490,7300,7300,7300,7300,0
20231115,154900,1482530490,7300,7300,7300,7300,6751
20231115,154800,1482530490,7300,7300,7300,7300,0
20231115,154700,1482530490,7300,7300,7300,7300,0
20231115,154600,1482530490,7300,7300,7300,7300,0
20231115,154500,1482530490,7300,7300,7300,7300,0
20231115,154400,1482530490,7300,7300,7300,7300,0
20231115,154300,1482530490,7300,7300,7300,7300,0
20231115,154200,1482530490,7300,7300,7300,7300,0
20231115,154100,1482530490,7300,7300,7300,7300,0
20231115,154000,1482530490,7300,7300,7300,7300,0
20231115,153900,1482530490,7300,7300,7300,7300,0
20231115,153800,1482530490,7300,7300,7300,7300,0
20231115,153700,1482530490,7300,7300,7300,7300,0
20231115,153600,1482530490,7300,7300,7300,7300,0
20231115,153500,1482530490,7300,7300,7300,7300,0
20231115,153400,1482530490,7300,7300,7300,7300,0
20231115,153300,1482530490,7300,7300,7300,7300,0
20231115,153200,1482530490,7300,7300,7300,7300,0
20231115,153100,1482530490,7300,7300,7300,7300,0
20231115,153000,1482530490,7300,7300,7300,7300,6751
20231115,152900,1433248190,7310,7310,7310,7310,0
20231115,152800,1433248190,7310,7310,7310,7310,0
20231115,152700,1433248190,7310,7310,7310,7310,0
20231115,152600,1433248190,7310,7310,7310,7310,0
20231115,152500,1433248190,7310,7310,7310,7310,0
20231115,152400,1433248190,7310,7310,7310,7310,0
20231115,152300,1433248190,7310,7310,7310,7310,0
20231115,152200,1433248190,7310,7310,7310,7310,0
20231115,152100,1433248190,7310,7310,7310,7310,0
20231115,152000,1433248190,7310,7310,7310,7310,0
20231115,151900,1433248190,7310,7310,7310,7300,3349
20231115,151800,1408799500,7310,7300,7310,7300,617
20231115,151700,1404291530,7290,7300,7300,7290,1882
20231115,151600,1390564380,7300,7300,7310,7300,77
20231115,151500,1390002180,7300,7310,7310,7300,2100
20231115,151400,1374652180,7310,7300,7310,7300,1471
20231115,151300,1363899190,7310,7310,7320,7310,3085
20231115,151200,1341346840,7320,7320,7320,7320,2
20231115,151100,1341332200,7310,7310,7310,7310,300
20231115,151000,1339139200,7320,7320,7320,7310,97
20231115,150900,1338429960,7320,7320,7320,7320,188
20231115,150800,1337053800,7310,7310,7310,7310,30
20231115,150700,1336834500,7320,7320,7320,7320,0
20231115,150600,1336834500,7320,7320,7320,7320,7
20231115,150500,1336783260,7320,7320,7320,7320,284
20231115,150400,1334704380,7320,7320,7320,7320,207
20231115,150300,1333189140,7320,7320,7320,7320,32
20231115,150200,1332954900,7320,7320,7320,7320,156
20231115,150100,1331812980,7320,7320,7320,7320,601
20231115,150000,1327413660,7320,7320,7320,7320,500
20231115,145900,1323753660,7320,7320,7320,7320,682
20231115,145800,1318761420,7320,7320,7320,7320,100
20231115,145700,1318029420,7320,7320,7320,7320,250
20231115,145600,1316199420,7320,7320,7320,7320,267
20231115,145500,1314244980,7320,7320,7320,7320,356
20231115,145400,1311639060,7320,7330,7330,7320,1242
20231115,145300,1302542260,7340,7340,7340,7330,85
20231115,145200,1301918910,7330,7330,7330,7330,977
20231115,145100,1294757500,7330,7330,7330,7330,315
20231115,145000,1292448550,7330,7330,7330,7330,161
20231115,144900,1291268420,7340,7340,7340,7340,75
20231115,144800,1290717920,7340,7340,7340,7340,636
20231115,144700,1286049680,7340,7340,7340,7340,177
20231115,144600,1284750500,7340,7340,7340,7340,0
20231115,144500,1284750500,7340,7340,7340,7340,0
20231115,144400,1284750500,7340,7340,7340,7340,0
20231115,144300,1284750500,7340,7350,7350,7340,592
20231115,144200,1280405030,7350,7340,7350,7340,1173
20231115,144100,1271785130,7340,7340,7340,7340,973
20231115,144000,1264643310,7340,7340,7350,7340,1514
20231115,143900,1253530410,7340,7350,7350,7340,1475
20231115,143800,1242692160,7350,7350,7350,7350,0
20231115,143700,1242692160,7350,7360,7360,7350,2541
20231115,143600,1223995400,7350,7350,7350,7350,1020
20231115,143500,1216498400,7360,7360,7360,7360,0
20231115,143400,1216498400,7360,7350,7360,7350,6
20231115,143300,1216454290,7360,7360,7360,7360,15
20231115,143200,1216343890,7360,7360,7360,7360,128
20231115,143100,1215401810,7360,7370,7370,7360,910
20231115,143000,1208704110,7360,7370,7370,7360,208
20231115,142900,1207173190,7370,7360,7370,7360,5473
20231115,142800,1166889420,7350,7350,7350,7350,620
20231115,142700,1162332420,7360,7350,7360,7350,1028
20231115,142600,1154771410,7340,7340,7340,7340,102
20231115,142500,1154022730,7350,7350,7350,7350,1
20231115,142400,1154015380,7340,7340,7340,7340,0
20231115,142300,1154015380,7340,7360,7360,7340,316
20231115,142200,1151694860,7350,7340,7350,7340,223
20231115,142100,1150055840,7340,7340,7340,7340,50
20231115,142000,1149688840,7340,7340,7340,7340,0
20231115,141900,1149688840,7340,7340,7340,7340,0
20231115,141800,1149688840,7340,7340,7340,7340,1175
20231115,141700,1141064340,7340,7340,7340,7340,100
20231115,141600,1140330340,7340,7340,7340,7340,1
20231115,141500,1140323000,7350,7350,7350,7350,1029
20231115,141400,1132759850,7350,7340,7350,7330,5245
20231115,141300,1094226590,7340,7340,7340,7340,0
20231115,141200,1094226590,7340,7340,7340,7330,137
20231115,141100,1093221360,7340,7350,7350,7330,2253
20231115,141000,1076683140,7340,7340,7340,7340,116
20231115,140900,1075831700,7350,7350,7350,7350,246
20231115,140800,1074023600,7340,7340,7340,7340,560
20231115,140700,1069913200,7340,7340,7340,7340,130
20231115,140600,1068959000,7340,7340,7340,7340,10
20231115,140500,1068885600,7350,7350,7350,7350,0
20231115,140400,1068885600,7350,7350,7350,7350,111
20231115,140300,1068069750,7340,7340,7340,7340,2080
20231115,140200,1052802550,7340,7340,7340,7340,57
20231115,140100,1052384170,7350,7350,7350,7350,111
20231115,140000,1051568320,7350,7350,7350,7350,20
20231115,135900,1051421320,7340,7340,7340,7340,12
20231115,135800,1051333240,7350,7350,7350,7350,0
20231115,135700,1051333240,7350,7350,7350,7350,50
20231115,135600,1050965740,7350,7350,7350,7350,0
20231115,135500,1050965740,7350,7350,7350,7340,258
20231115,135400,1049069940,7350,7350,7350,7350,0
20231115,135300,1049069940,7350,7350,7350,7350,0
20231115,135200,1049069940,7350,7350,7350,7350,107
20231115,135100,1048283490,7350,7350,7350,7350,1
20231115,135000,1048276140,7340,7340,7340,7340,312
20231115,134900,1045986060,7340,7340,7340,7340,64
20231115,134800,1045516300,7350,7350,7350,7350,119
20231115,134700,1044641650,7350,7350,7350,7350,0
20231115,134600,1044641650,7350,7350,7350,7350,0
20231115,134500,1044641650,7350,7350,7350,7350,2
20231115,134400,1044626950,7350,7350,7350,7350,0
20231115,134300,1044626950,7350,7350,7350,7350,180
20231115,134200,1043303950,7350,7340,7350,7340,763
20231115,134100,1037696330,7330,7350,7350,7330,1725
20231115,134000,1025035290,7360,7360,7360,7360,0
20231115,133900,1025035290,7360,7360,7360,7360,549
20231115,133800,1020994650,7360,7360,7370,7360,1768
20231115,133700,1007980770,7360,7350,7370,7350,2521
20231115,133600,989438870,7350,7350,7350,7350,111
20231115,133500,988623020,7350,7350,7350,7350,111
20231115,133400,987807170,7350,7350,7350,7350,0
20231115,133300,987807170,7350,7350,7350,7350,266
20231115,133200,985852070,7340,7340,7340,7340,0
20231115,133100,985852070,7340,7340,7340,7340,906
20231115,133000,979202030,7340,7330,7340,7330,2372
20231115,132900,961811550,7330,7350,7350,7330,3010
20231115,132800,939740820,7340,7350,7350,7340,561
20231115,132700,935617480,7350,7350,7350,7350,709
20231115,132600,930406330,7350,7350,7350,7350,100
20231115,132500,929671330,7350,7360,7360,7350,1418
20231115,132400,919236370,7360,7350,7360,7350,4487
20231115,132300,886251960,7340,7340,7340,7340,0
20231115,132200,886251960,7340,7340,7340,7340,2
20231115,132100,886237280,7340,7340,7340,7340,1423
20231115,132000,875792460,7330,7330,7330,7330,130
20231115,131900,874839560,7330,7330,7330,7330,130
20231115,131800,873886660,7330,7330,7330,7330,33
20231115,131700,873644770,7330,7330,7330,7330,300
20231115,131600,871445770,7330,7330,7330,7330,0
20231115,131500,871445770,7330,7330,7330,7330,1
20231115,131400,871438440,7330,7330,7330,7330,0
20231115,131300,871438440,7330,7330,7330,7330,0
20231115,131200,871438440,7330,7330,7330,7330,100
20231115,131100,870705440,7330,7330,7330,7330,0
20231115,131000,870705440,7330,7330,7330,7330,0
20231115,130900,870705440,7330,7330,7330,7330,0
20231115,130800,870705440,7330,7330,7330,7330,2
20231115,130700,870690780,7330,7330,7330,7330,220
20231115,130600,869078180,7330,7330,7330,7330,50
20231115,130500,868711680,7340,7330,7340,7330,1681
20231115,130400,856387290,7320,7320,7320,7320,1048
20231115,130300,848715930,7330,7330,7330,7330,0
20231115,130200,848715930,7330,7330,7330,7330,133
20231115,130100,847741040,7310,7310,7310,7310,300
20231115,130000,845548040,7320,7320,7320,7310,637
20231115,125900,840887200,7310,7320,7320,7310,38
20231115,125800,840609410,7310,7310,7310,7310,0
20231115,125700,840609410,7310,7310,7310,7310,10
20231115,125600,840536310,7310,7320,7320,7310,407
20231115,125500,837559490,7320,7320,7320,7320,159
20231115,125400,836395610,7320,7320,7320,7320,0
20231115,125300,836395610,7320,7320,7320,7320,0
20231115,125200,836395610,7320,7320,7320,7320,200
20231115,125100,834931610,7320,7320,7320,7320,76
20231115,125000,834375290,7320,7320,7320,7320,260
20231115,124900,832472090,7320,7320,7320,7320,100
20231115,124800,831740090,7330,7310,7330,7310,3
20231115,124700,831718130,7310,7310,7310,7310,0
20231115,124600,831718130,7310,7310,7310,7310,166
20231115,124500,830504670,7310,7310,7310,7310,523
20231115,124400,826681540,7320,7320,7320,7320,25
20231115,124300,826498540,7330,7330,7330,7330,0
20231115,124200,826498540,7330,7330,7340,7320,1473
20231115,124100,815715500,7330,7330,7330,7330,48
20231115,124000,815363660,7330,7330,7330,7330,2
20231115,123900,815349000,7340,7330,7340,7330,10
20231115,123800,815275640,7330,7330,7330,7330,30
20231115,123700,815055740,7330,7330,7330,7320,803
20231115,123600,809173780,7330,7330,7330,7330,91
20231115,123500,808506750,7340,7340,7340,7340,37
20231115,123400,808235170,7330,7330,7330,7330,0
20231115,123300,808235170,7330,7330,7330,7330,0
20231115,123200,808235170,7330,7330,7330,7330,84
20231115,123100,807619450,7330,7330,7330,7330,0
20231115,123000,807619450,7330,7340,7340,7330,339
20231115,122900,805134260,7340,7340,7340,7340,0
20231115,122800,805134260,7340,7340,7340,7340,100
20231115,122700,804400260,7340,7330,7340,7330,76
20231115,122600,803843170,7330,7330,7330,7330,0
20231115,122500,803843170,7330,7330,7330,7330,128
20231115,122400,802904930,7330,7330,7330,7330,32
20231115,122300,802670370,7340,7340,7340,7340,0
20231115,122200,802670370,7340,7340,7340,7340,10
20231115,122100,802596970,7330,7330,7330,7330,2
20231115,122000,802582310,7330,7320,7330,7320,1113
20231115,121900,794432700,7330,7330,7340,7320,561
20231115,121800,790321130,7330,7330,7330,7330,0
20231115,121700,790321130,7330,7330,7330,7330,170
20231115,121600,789075030,7330,7330,7330,7330,0
20231115,121500,789075030,7330,7330,7330,7330,0
20231115,121400,789075030,7330,7330,7330,7330,2
20231115,121300,789060370,7330,7330,7330,7330,0
20231115,121200,789060370,7330,7330,7330,7330,166
20231115,121100,787843590,7330,7330,7330,7330,3
20231115,121000,787821600,7330,7330,7330,7330,15
20231115,120900,787711650,7330,7330,7330,7330,111
20231115,120800,786898020,7330,7330,7330,7330,131
20231115,120700,785937790,7340,7340,7340,7340,0
20231115,120600,785937790,7340,7330,7340,7330,48
20231115,120500,785585930,7330,7330,7330,7330,2
20231115,120400,785571270,7330,7330,7330,7330,0
20231115,120300,785571270,7330,7330,7330,7330,0
20231115,120200,785571270,7330,7330,7330,7330,319
20231115,120100,783233000,7330,7330,7330,7330,90
20231115,120000,782573300,7330,7330,7330,7330,5
20231115,115900,782536650,7330,7330,7330,7330,517
20231115,115800,778747040,7340,7340,7340,7340,0
20231115,115700,778747040,7340,7340,7340,7340,0
20231115,115600,778747040,7340,7340,7340,7330,663
20231115,115500,773886620,7340,7330,7340,7330,121
20231115,115400,772998490,7340,7340,7340,7340,38
20231115,115300,772719570,7340,7340,7340,7340,50
20231115,115200,772352570,7340,7340,7340,7340,39
20231115,115100,772066310,7340,7340,7340,7340,5
20231115,115000,772029610,7340,7340,7340,7340,0
20231115,114900,772029610,7340,7340,7340,7340,10
20231115,114800,771956210,7340,7340,7340,7340,2
20231115,114700,771941530,7340,7340,7340,7340,102
20231115,114600,771192850,7340,7340,7340,7340,0
20231115,114500,771192850,7340,7340,7340,7340,2
20231115,114400,771178170,7340,7340,7340,7340,282
20231115,114300,769108290,7340,7330,7340,7330,805
20231115,114200,763203730,7330,7330,7330,7330,2
20231115,114100,763189070,7330,7330,7330,7330,0
20231115,114000,763189070,7330,7330,7330,7330,0
20231115,113900,763189070,7330,7330,7330,7330,88
20231115,113800,762544030,7330,7340,7340,7330,153
20231115,113700,761421540,7320,7320,7320,7320,0
20231115,113600,761421540,7320,7320,7320,7320,0
20231115,113500,761421540,7320,7330,7330,7320,569
20231115,113400,757251500,7330,7330,7330,7330,0
20231115,113300,757251500,7330,7330,7330,7330,20
20231115,113200,757104900,7330,7330,7330,7330,954
20231115,113100,750112080,7330,7330,7330,7330,0
20231115,113000,750112080,7330,7330,7330,7330,0
20231115,112900,750112080,7330,7340,7340,7330,463
20231115,112800,746718190,7340,7340,7340,7330,71
20231115,112700,746197640,7340,7340,7340,7340,10
20231115,112600,746124240,7330,7330,7330,7330,407
20231115,112500,743140930,7330,7330,7330,7330,0
20231115,112400,743140930,7330,7330,7330,7330,0
20231115,112300,743140930,7330,7340,7340,7330,760
20231115,112200,737566130,7330,7330,7330,7330,0
20231115,112100,737566130,7330,7330,7330,7330,127
20231115,112000,736635220,7340,7340,7340,7340,0
20231115,111900,736635220,7340,7340,7340,7340,24
20231115,111800,736459060,7340,7340,7340,7340,11
20231115,111700,736378320,7340,7340,7340,7340,347
20231115,111600,733831340,7340,7350,7350,7340,274
20231115,111500,731818910,7340,7340,7340,7340,655
20231115,111400,727011210,7340,7330,7340,7330,2
20231115,111300,726996540,7330,7330,7330,7330,9
20231115,111200,726930570,7330,7330,7330,7330,2680
20231115,111100,707286170,7320,7320,7320,7320,744
20231115,111000,701840090,7310,7320,7320,7310,923
20231115,110900,695086790,7320,7320,7320,7320,291
20231115,110800,692956670,7310,7310,7310,7310,50
20231115,110700,692591170,7310,7310,7310,7310,30
20231115,110600,692371870,7320,7320,7320,7320,100
20231115,110500,691639870,7320,7310,7320,7310,21
20231115,110400,691486350,7300,7300,7300,7300,5
20231115,110300,691449850,7320,7320,7320,7320,0
20231115,110200,691449850,7320,7320,7320,7320,1
20231115,110100,691442530,7310,7310,7310,7310,2200
20231115,110000,675360530,7310,7310,7310,7310,2229
20231115,105900,659066540,7310,7310,7310,7310,7
20231115,105800,659015370,7300,7300,7300,7300,0
20231115,105700,659015370,7300,7300,7300,7300,99
20231115,105600,658292670,7300,7300,7300,7300,64
20231115,105500,657825470,7300,7300,7300,7300,4
20231115,105400,657796270,7300,7300,7300,7300,1
20231115,105300,657788970,7290,7290,7290,7290,334
20231115,105200,655354110,7290,7300,7300,7290,2326
20231115,105100,638397430,7290,7300,7300,7290,900
20231115,105000,631827690,7300,7290,7300,7290,1031
20231115,104900,624311600,7290,7290,7290,7280,158
20231115,104800,623160920,7290,7300,7300,7290,190
20231115,104700,621774820,7300,7300,7300,7300,30
20231115,104600,621555820,7300,7290,7300,7290,4
20231115,104500,621526630,7290,7290,7290,7290,40
20231115,104400,621235030,7290,7290,7290,7280,141
20231115,104300,620207560,7290,7290,7290,7290,128
20231115,104200,619274440,7290,7290,7290,7290,751
20231115,104100,613799650,7300,7290,7300,7290,1184
20231115,104000,605166030,7290,7280,7290,7280,40
20231115,103900,604874530,7280,7280,7280,7280,0
20231115,103800,604874530,7280,7290,7290,7280,391
20231115,103700,602027750,7290,7290,7290,7290,8
20231115,103600,601969430,7280,7280,7280,7280,55
20231115,103500,601569030,7280,7280,7280,7280,251
20231115,103400,599741750,7280,7290,7290,7280,1193
20231115,103300,591045570,7290,7300,7300,7290,414
20231115,103200,588023470,7300,7310,7310,7300,499
20231115,103100,584380660,7310,7310,7310,7300,414
20231115,103000,581354390,7310,7300,7310,7300,106
20231115,102900,580580530,7300,7300,7300,7300,0
20231115,102800,580580530,7300,7300,7300,7300,0
20231115,102700,580580530,7300,7300,7300,7300,0
20231115,102600,580580530,7300,7300,7300,7300,104
20231115,102500,579821330,7300,7310,7310,7300,18
20231115,102400,579689780,7310,7290,7310,7290,2503
20231115,102300,561399820,7290,7300,7310,7290,1690
20231115,102200,549077850,7300,7310,7310,7300,8
20231115,102100,549019440,7310,7290,7310,7290,279
20231115,102000,546983750,7300,7300,7300,7300,219
20231115,101900,545385050,7300,7300,7300,7300,0
20231115,101800,545385050,7300,7300,7300,7300,0
20231115,101700,545385050,7300,7290,7300,7290,70
20231115,101600,544874550,7290,7300,7300,7290,23
20231115,101500,544706780,7300,7300,7300,7300,107
20231115,101400,543925680,7300,7300,7300,7290,1133
20231115,101300,535661410,7310,7310,7310,7310,0
20231115,101200,535661410,7310,7310,7310,7310,3
20231115,101100,535639480,7320,7320,7320,7300,502
20231115,101000,531974390,7310,7310,7310,7310,198
20231115,100900,530527010,7310,7310,7310,7310,9
20231115,100800,530461220,7310,7310,7310,7310,0
20231115,100700,530461220,7310,7310,7310,7310,212
20231115,100600,528911500,7310,7310,7310,7310,0
20231115,100500,528911500,7310,7310,7310,7310,137
20231115,100400,527910030,7310,7310,7320,7310,109
20231115,100300,527113230,7320,7320,7320,7320,4
20231115,100200,527083950,7300,7300,7300,7300,82
20231115,100100,526485350,7300,7310,7310,7290,2341
20231115,100000,509418300,7310,7290,7330,7290,2314
20231115,095900,492533310,7290,7290,7290,7280,1220
20231115,095800,483639580,7300,7300,7300,7300,38
20231115,095700,483362180,7300,7300,7300,7300,11
20231115,095600,483281880,7300,7310,7310,7300,346
20231115,095500,480754790,7310,7310,7310,7310,46
20231115,095400,480418530,7310,7310,7310,7310,385
20231115,095300,477604180,7310,7310,7310,7310,1378
20231115,095200,467531000,7310,7310,7310,7310,20
20231115,095100,467384800,7320,7310,7320,7310,14
20231115,095000,467282360,7310,7320,7320,7310,337
20231115,094900,464818520,7310,7320,7340,7310,3170
20231115,094800,441578120,7320,7320,7320,7320,412
20231115,094700,438562280,7310,7310,7310,7310,2552
20231115,094600,419907160,7310,7300,7310,7300,325
20231115,094500,417533500,7310,7310,7310,7310,135
20231115,094400,416546650,7310,7300,7310,7300,1231
20231115,094300,407560320,7300,7300,7310,7290,254
20231115,094200,405706480,7310,7310,7310,7300,108
20231115,094100,404918000,7310,7310,7310,7310,105
20231115,094000,404150450,7310,7320,7320,7260,8340
20231115,093900,343386010,7320,7320,7320,7320,70
20231115,093800,342873610,7320,7320,7320,7320,27
20231115,093700,342675970,7320,7330,7330,7320,80
20231115,093600,342090170,7330,7330,7330,7320,213
20231115,093500,340528950,7330,7310,7330,7310,888
20231115,093400,334031950,7310,7310,7310,7310,109
20231115,093300,333235160,7310,7330,7330,7310,504
20231115,093200,329548710,7320,7320,7320,7320,441
20231115,093100,326320590,7320,7310,7320,7310,24
20231115,093000,326145130,7310,7310,7310,7310,355
20231115,092900,323550080,7300,7310,7320,7300,338
20231115,092800,321079500,7300,7310,7310,7300,618
20231115,092700,316563040,7320,7330,7330,7310,864
20231115,092600,310238150,7340,7330,7340,7330,816
20231115,092500,304255810,7330,7320,7330,7320,130
20231115,092400,303303210,7300,7340,7350,7300,3427
20231115,092300,278231730,7340,7350,7350,7340,817
20231115,092200,272229200,7350,7350,7350,7350,1
20231115,092100,272221850,7340,7350,7350,7340,192
20231115,092000,270811000,7350,7350,7360,7350,506
20231115,091900,267091850,7360,7350,7360,7350,445
20231115,091800,263820100,7350,7350,7350,7350,0
20231115,091700,263820100,7350,7370,7370,7350,950
20231115,091600,256826830,7370,7390,7390,7370,1480
20231115,091500,245892790,7390,7380,7390,7380,2636
20231115,091400,226416220,7380,7380,7400,7380,4264
20231115,091300,194928950,7380,7370,7380,7370,627
20231115,091200,190307950,7360,7360,7370,7360,1870
20231115,091100,176527590,7360,7360,7370,7350,933
20231115,091000,169656030,7360,7370,7380,7330,2401
20231115,090900,151979710,7370,7340,7370,7330,3931
20231115,090800,123068320,7330,7350,7350,7330,664
20231115,090700,118193080,7360,7320,7360,7310,1082
20231115,090600,110256800,7310,7330,7340,7310,4510
20231115,090500,77270110,7340,7350,7360,7340,2309
20231115,090400,60309130,7350,7350,7360,7350,745
20231115,090300,54832910,7360,7350,7360,7350,302
20231115,090200,52613170,7340,7340,7340,7340,709
20231115,090100,47409110,7340,7350,7360,7330,1464
20231115,090000,36661740,7350,7400,7400,7350,4963