KissMeData/007860/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,185000,147971870,7010,7010,7010,7010,624
20231113,184900,147971870,7010,7010,7010,7010,0
20231113,184800,147971870,7010,7010,7010,7010,0
20231113,184700,147971870,7010,7010,7010,7010,0
20231113,184600,147971870,7010,7010,7010,7010,0
20231113,184500,147971870,7010,7010,7010,7010,0
20231113,184400,147971870,7010,7010,7010,7010,0
20231113,184300,147971870,7010,7010,7010,7010,0
20231113,184200,147971870,7010,7010,7010,7010,0
20231113,184100,147971870,7010,7010,7010,7010,0
20231113,184000,147971870,7010,7010,7010,7010,0
20231113,183900,147971870,7010,7010,7010,7010,0
20231113,183800,147971870,7010,7010,7010,7010,0
20231113,183700,147971870,7010,7010,7010,7010,0
20231113,183600,147971870,7010,7010,7010,7010,0
20231113,183500,147971870,7010,7010,7010,7010,0
20231113,183400,147971870,7010,7010,7010,7010,0
20231113,183300,147971870,7010,7010,7010,7010,0
20231113,183200,147971870,7010,7010,7010,7010,0
20231113,183100,147971870,7010,7010,7010,7010,0
20231113,183000,147971870,7010,7010,7010,7010,0
20231113,182900,147971870,7010,7010,7010,7010,0
20231113,182800,147971870,7010,7010,7010,7010,0
20231113,182700,147971870,7010,7010,7010,7010,0
20231113,182600,147971870,7010,7010,7010,7010,0
20231113,182500,147971870,7010,7010,7010,7010,0
20231113,182400,147971870,7010,7010,7010,7010,0
20231113,182300,147971870,7010,7010,7010,7010,0
20231113,182200,147971870,7010,7010,7010,7010,0
20231113,182100,147971870,7010,7010,7010,7010,0
20231113,182000,147971870,7010,7010,7010,7010,624
20231113,181900,147971870,7010,7010,7010,7010,0
20231113,181800,147971870,7010,7010,7010,7010,0
20231113,181700,147971870,7010,7010,7010,7010,0
20231113,181600,147971870,7010,7010,7010,7010,0
20231113,181500,147971870,7010,7010,7010,7010,0
20231113,181400,147971870,7010,7010,7010,7010,0
20231113,181300,147971870,7010,7010,7010,7010,0
20231113,181200,147971870,7010,7010,7010,7010,0
20231113,181100,147971870,7010,7010,7010,7010,0
20231113,181000,147971870,7010,7010,7010,7010,0
20231113,180900,147971870,7010,7010,7010,7010,0
20231113,180800,147971870,7010,7010,7010,7010,0
20231113,180700,147971870,7010,7010,7010,7010,0
20231113,180600,147971870,7010,7010,7010,7010,0
20231113,180500,147971870,7010,7010,7010,7010,0
20231113,180400,147971870,7010,7010,7010,7010,0
20231113,180300,147971870,7010,7010,7010,7010,0
20231113,180200,147971870,7010,7010,7010,7010,0
20231113,180100,147971870,7010,7010,7010,7010,0
20231113,180000,147971870,7010,7010,7010,7010,0
20231113,175900,147971870,7010,7010,7010,7010,0
20231113,175800,147971870,7010,7010,7010,7010,0
20231113,175700,147971870,7010,7010,7010,7010,0
20231113,175600,147971870,7010,7010,7010,7010,0
20231113,175500,147971870,7010,7010,7010,7010,0
20231113,175400,147971870,7010,7010,7010,7010,0
20231113,175300,147971870,7010,7010,7010,7010,0
20231113,175200,147971870,7010,7010,7010,7010,0
20231113,175100,147971870,7010,7010,7010,7010,0
20231113,175000,147971870,7010,7010,7010,7010,624
20231113,174900,147971870,7010,7010,7010,7010,0
20231113,174800,147971870,7010,7010,7010,7010,0
20231113,174700,147971870,7010,7010,7010,7010,0
20231113,174600,147971870,7010,7010,7010,7010,0
20231113,174500,147971870,7010,7010,7010,7010,0
20231113,174400,147971870,7010,7010,7010,7010,0
20231113,174300,147971870,7010,7010,7010,7010,0
20231113,174200,147971870,7010,7010,7010,7010,0
20231113,174100,147971870,7010,7010,7010,7010,0
20231113,174000,147971870,7010,7010,7010,7010,0
20231113,173900,147971870,7010,7010,7010,7010,0
20231113,173800,147971870,7010,7010,7010,7010,0
20231113,173700,147971870,7010,7010,7010,7010,0
20231113,173600,147971870,7010,7010,7010,7010,0
20231113,173500,147971870,7010,7010,7010,7010,0
20231113,173400,147971870,7010,7010,7010,7010,0
20231113,173300,147971870,7010,7010,7010,7010,0
20231113,173200,147971870,7010,7010,7010,7010,0
20231113,173100,147971870,7010,7010,7010,7010,0
20231113,173000,147971870,7010,7010,7010,7010,0
20231113,172900,147971870,7010,7010,7010,7010,0
20231113,172800,147971870,7010,7010,7010,7010,0
20231113,172700,147971870,7010,7010,7010,7010,0
20231113,172600,147971870,7010,7010,7010,7010,0
20231113,172500,147971870,7010,7010,7010,7010,0
20231113,172400,147971870,7010,7010,7010,7010,0
20231113,172300,147971870,7010,7010,7010,7010,0
20231113,172200,147971870,7010,7010,7010,7010,0
20231113,172100,147971870,7010,7010,7010,7010,0
20231113,172000,147971870,7010,7010,7010,7010,624
20231113,171900,147971870,7010,7010,7010,7010,0
20231113,171800,147971870,7010,7010,7010,7010,0
20231113,171700,147971870,7010,7010,7010,7010,0
20231113,171600,147971870,7010,7010,7010,7010,0
20231113,171500,147971870,7010,7010,7010,7010,0
20231113,171400,147971870,7010,7010,7010,7010,0
20231113,171300,147971870,7010,7010,7010,7010,0
20231113,171200,147971870,7010,7010,7010,7010,0
20231113,171100,147971870,7010,7010,7010,7010,0
20231113,171000,147971870,7010,7010,7010,7010,0
20231113,170900,147971870,7010,7010,7010,7010,0
20231113,170800,147971870,7010,7010,7010,7010,0
20231113,170700,147971870,7010,7010,7010,7010,0
20231113,170600,147971870,7010,7010,7010,7010,0
20231113,170500,147971870,7010,7010,7010,7010,0
20231113,170400,147971870,7010,7010,7010,7010,0
20231113,170300,147971870,7010,7010,7010,7010,0
20231113,170200,147971870,7010,7010,7010,7010,0
20231113,170100,147971870,7010,7010,7010,7010,0
20231113,170000,147971870,7010,7010,7010,7010,0
20231113,165900,147971870,7010,7010,7010,7010,0
20231113,165800,147971870,7010,7010,7010,7010,0
20231113,165700,147971870,7010,7010,7010,7010,0
20231113,165600,147971870,7010,7010,7010,7010,0
20231113,165500,147971870,7010,7010,7010,7010,0
20231113,165400,147971870,7010,7010,7010,7010,0
20231113,165300,147971870,7010,7010,7010,7010,0
20231113,165200,147971870,7010,7010,7010,7010,0
20231113,165100,147971870,7010,7010,7010,7010,0
20231113,165000,147971870,7010,7010,7010,7010,624
20231113,164900,147971870,7010,7010,7010,7010,0
20231113,164800,147971870,7010,7010,7010,7010,0
20231113,164700,147971870,7010,7010,7010,7010,0
20231113,164600,147971870,7010,7010,7010,7010,0
20231113,164500,147971870,7010,7010,7010,7010,0
20231113,164400,147971870,7010,7010,7010,7010,0
20231113,164300,147971870,7010,7010,7010,7010,0
20231113,164200,147971870,7010,7010,7010,7010,0
20231113,164100,147971870,7010,7010,7010,7010,0
20231113,164000,147971870,7010,7010,7010,7010,0
20231113,163900,147971870,7010,7010,7010,7010,0
20231113,163800,147971870,7010,7010,7010,7010,0
20231113,163700,147971870,7010,7010,7010,7010,0
20231113,163600,147971870,7010,7010,7010,7010,0
20231113,163500,147971870,7010,7010,7010,7010,0
20231113,163400,147971870,7010,7010,7010,7010,0
20231113,163300,147971870,7010,7010,7010,7010,0
20231113,163200,147971870,7010,7010,7010,7010,0
20231113,163100,147971870,7010,7010,7010,7010,0
20231113,163000,147971870,7010,7010,7010,7010,0
20231113,162900,147971870,7010,7010,7010,7010,0
20231113,162800,147971870,7010,7010,7010,7010,0
20231113,162700,147971870,7010,7010,7010,7010,0
20231113,162600,147971870,7010,7010,7010,7010,0
20231113,162500,147971870,7010,7010,7010,7010,0
20231113,162400,147971870,7010,7010,7010,7010,0
20231113,162300,147971870,7010,7010,7010,7010,0
20231113,162200,147971870,7010,7010,7010,7010,0
20231113,162100,147971870,7010,7010,7010,7010,0
20231113,162000,147971870,7010,7010,7010,7010,624
20231113,161900,147971870,7010,7010,7010,7010,0
20231113,161800,147971870,7010,7010,7010,7010,0
20231113,161700,147971870,7010,7010,7010,7010,0
20231113,161600,147971870,7010,7010,7010,7010,0
20231113,161500,147971870,7010,7010,7010,7010,0
20231113,161400,147971870,7010,7010,7010,7010,0
20231113,161300,147971870,7010,7010,7010,7010,0
20231113,161200,147971870,7010,7010,7010,7010,0
20231113,161100,147971870,7010,7010,7010,7010,0
20231113,161000,147971870,7010,7010,7010,7010,0
20231113,160900,147971870,7010,7010,7010,7010,0
20231113,160800,147971870,7010,7010,7010,7010,0
20231113,160700,147971870,7010,7010,7010,7010,0
20231113,160600,147971870,7010,7010,7010,7010,0
20231113,160500,147971870,7010,7010,7010,7010,0
20231113,160400,147971870,7010,7010,7010,7010,0
20231113,160300,147971870,7010,7010,7010,7010,0
20231113,160200,147971870,7010,7010,7010,7010,0
20231113,160100,147971870,7010,7010,7010,7010,0
20231113,160000,147971870,7010,7010,7010,7010,0
20231113,155900,147971870,7010,7010,7010,7010,0
20231113,155800,147971870,7010,7010,7010,7010,0
20231113,155700,147971870,7010,7010,7010,7010,0
20231113,155600,147971870,7010,7010,7010,7010,0
20231113,155500,147971870,7010,7010,7010,7010,0
20231113,155400,147971870,7010,7010,7010,7010,0
20231113,155300,147971870,7010,7010,7010,7010,0
20231113,155200,147971870,7010,7010,7010,7010,0
20231113,155100,147971870,7010,7010,7010,7010,0
20231113,155000,147971870,7010,7010,7010,7010,624
20231113,154900,147971870,7010,7010,7010,7010,0
20231113,154800,147971870,7010,7010,7010,7010,0
20231113,154700,147971870,7010,7010,7010,7010,0
20231113,154600,147971870,7010,7010,7010,7010,0
20231113,154500,147971870,7010,7010,7010,7010,0
20231113,154400,147971870,7010,7010,7010,7010,0
20231113,154300,147971870,7010,7010,7010,7010,0
20231113,154200,147971870,7010,7010,7010,7010,0
20231113,154100,147971870,7010,7010,7010,7010,0
20231113,154000,147971870,7010,7010,7010,7010,0
20231113,153900,147971870,7010,7010,7010,7010,0
20231113,153800,147971870,7010,7010,7010,7010,0
20231113,153700,147971870,7010,7010,7010,7010,0
20231113,153600,147971870,7010,7010,7010,7010,0
20231113,153500,147971870,7010,7010,7010,7010,0
20231113,153400,147971870,7010,7010,7010,7010,0
20231113,153300,147971870,7010,7010,7010,7010,0
20231113,153200,147971870,7010,7010,7010,7010,0
20231113,153100,147971870,7010,7010,7010,7010,0
20231113,153000,147971870,7010,7010,7010,7010,624
20231113,152900,143597630,7030,7030,7030,7030,0
20231113,152800,143597630,7030,7030,7030,7030,0
20231113,152700,143597630,7030,7030,7030,7030,0
20231113,152600,143597630,7030,7030,7030,7030,0
20231113,152500,143597630,7030,7030,7030,7030,0
20231113,152400,143597630,7030,7030,7030,7030,0
20231113,152300,143597630,7030,7030,7030,7030,0
20231113,152200,143597630,7030,7030,7030,7030,0
20231113,152100,143597630,7030,7030,7030,7030,0
20231113,152000,143597630,7030,7030,7030,7030,0
20231113,151900,143597630,7030,7030,7030,7030,0
20231113,151800,143597630,7030,7030,7030,7030,1
20231113,151700,143590600,7030,7020,7030,7020,3
20231113,151600,143569520,7020,7020,7020,7020,1
20231113,151500,143562500,7020,7020,7020,7020,101
20231113,151400,142853480,7030,7030,7030,7030,1
20231113,151300,142846450,7030,7030,7030,7030,0
20231113,151200,142846450,7030,7030,7030,7030,2
20231113,151100,142832390,7030,7030,7030,7030,4
20231113,151000,142804270,7030,7030,7030,7030,0
20231113,150900,142804270,7030,7030,7030,7030,0
20231113,150800,142804270,7030,7030,7030,7030,0
20231113,150700,142804270,7030,7030,7030,7030,2
20231113,150600,142790210,7030,7030,7030,7030,1
20231113,150500,142783180,7030,7030,7030,7030,3
20231113,150400,142762090,7030,7030,7030,7030,0
20231113,150300,142762090,7030,7030,7030,7030,0
20231113,150200,142762090,7030,7030,7030,7030,1
20231113,150100,142755060,7030,7020,7030,7020,23
20231113,150000,142593570,7020,7030,7030,7020,403
20231113,145900,139764500,7030,7030,7030,7030,0
20231113,145800,139764500,7030,7030,7030,7030,1
20231113,145700,139757470,7030,7030,7030,7030,1
20231113,145600,139750440,7030,7030,7030,7030,1
20231113,145500,139743410,7030,7030,7030,7030,2
20231113,145400,139729350,7010,7020,7020,7010,46
20231113,145300,139406880,7030,7030,7030,7030,0
20231113,145200,139406880,7030,7030,7030,7030,1
20231113,145100,139399850,7030,7030,7030,7030,0
20231113,145000,139399850,7030,7030,7030,7030,2
20231113,144900,139385790,7030,7030,7030,7030,0
20231113,144800,139385790,7030,7030,7030,7030,5
20231113,144700,139350640,7040,7040,7040,7040,0
20231113,144600,139350640,7040,7040,7040,7040,0
20231113,144500,139350640,7040,7040,7040,7040,3
20231113,144400,139329520,7040,7040,7040,7040,0
20231113,144300,139329520,7040,7040,7040,7040,1
20231113,144200,139322480,7040,7040,7040,7040,1
20231113,144100,139315440,7050,7050,7050,7050,0
20231113,144000,139315440,7050,7050,7050,7050,0
20231113,143900,139315440,7050,7050,7050,7050,1
20231113,143800,139308390,7050,7050,7050,7050,2
20231113,143700,139294290,7050,7040,7050,7010,101
20231113,143600,138585600,7050,7050,7050,7050,0
20231113,143500,138585600,7050,7050,7050,7050,2
20231113,143400,138571500,7050,7050,7050,7050,2
20231113,143300,138557400,7040,7040,7040,7040,2
20231113,143200,138543320,7040,7040,7040,7040,20
20231113,143100,138402520,7050,7050,7050,7050,0
20231113,143000,138402520,7050,7050,7050,7050,0
20231113,142900,138402520,7050,7050,7050,7050,3
20231113,142800,138381370,7050,7050,7050,7050,5
20231113,142700,138346120,7050,7050,7050,7050,1
20231113,142600,138339070,7050,7050,7050,7050,6
20231113,142500,138296770,7060,7060,7060,7060,0
20231113,142400,138296770,7060,7060,7060,7060,0
20231113,142300,138296770,7060,7050,7060,7050,598
20231113,142200,134080850,7040,7040,7040,7040,0
20231113,142100,134080850,7040,7040,7040,7040,150
20231113,142000,133024850,7040,7040,7040,7040,0
20231113,141900,133024850,7040,7040,7040,7040,0
20231113,141800,133024850,7040,7040,7040,7040,1
20231113,141700,133017810,7040,7040,7040,7040,2
20231113,141600,133003730,7040,7030,7040,7030,477
20231113,141500,129650400,7030,7030,7030,7030,0
20231113,141400,129650400,7030,7020,7030,7020,670
20231113,141300,124943480,7030,7030,7030,7030,0
20231113,141200,124943480,7030,7030,7030,7030,3
20231113,141100,124922390,7030,7030,7030,7030,1
20231113,141000,124915360,7020,7020,7020,7020,1
20231113,140900,124908340,7030,7020,7030,7020,102
20231113,140800,124192290,7030,7030,7030,7030,50
20231113,140700,123840790,7030,7030,7030,7030,1
20231113,140600,123833760,7040,7040,7040,7040,1
20231113,140500,123826720,7030,7030,7050,7030,102
20231113,140400,123109640,7050,7050,7050,7050,0
20231113,140300,123109640,7050,7050,7050,7050,0
20231113,140200,123109640,7050,7050,7050,7050,0
20231113,140100,123109640,7050,7050,7050,7050,2
20231113,140000,123095540,7030,7050,7050,7030,11
20231113,135900,123018190,7040,7040,7040,7040,1
20231113,135800,123011150,7050,7050,7050,7050,0
20231113,135700,123011150,7050,7050,7050,7050,0
20231113,135600,123011150,7050,7040,7050,7040,4
20231113,135500,122982970,7050,7050,7050,7050,1
20231113,135400,122975920,7050,7050,7050,7050,2
20231113,135300,122961820,7010,7020,7020,7010,283
20231113,135200,120976990,7050,7050,7050,7050,0
20231113,135100,120976990,7050,7050,7050,7050,0
20231113,135000,120976990,7050,7050,7050,7050,2
20231113,134900,120962890,7040,7040,7050,7040,3
20231113,134800,120941760,7050,7050,7050,7050,1
20231113,134700,120934710,7050,7050,7050,7050,0
20231113,134600,120934710,7050,7050,7050,7050,1
20231113,134500,120927660,7050,7050,7050,7050,0
20231113,134400,120927660,7050,7050,7050,7050,1
20231113,134300,120920610,7050,7050,7050,7040,5
20231113,134200,120885390,7050,7050,7050,7050,0
20231113,134100,120885390,7050,7050,7050,7050,0
20231113,134000,120885390,7050,7050,7050,7050,0
20231113,133900,120885390,7050,7050,7050,7050,0
20231113,133800,120885390,7050,7050,7050,7050,1
20231113,133700,120878340,7050,7050,7050,7050,2
20231113,133600,120864240,7010,7030,7030,7010,623
20231113,133500,116496990,7040,7040,7040,7040,1
20231113,133400,116489950,7050,7050,7050,7050,0
20231113,133300,116489950,7050,7050,7050,7050,1
20231113,133200,116482900,7050,7050,7050,7050,3
20231113,133100,116461750,7060,7060,7060,7060,0
20231113,133000,116461750,7060,7060,7060,7060,0
20231113,132900,116461750,7060,7060,7060,7060,0
20231113,132800,116461750,7060,7060,7060,7060,0
20231113,132700,116461750,7060,7060,7060,7060,79
20231113,132600,115904010,7050,7060,7060,7050,4
20231113,132500,115875800,7060,7060,7060,7060,0
20231113,132400,115875800,7060,7060,7060,7060,0
20231113,132300,115875800,7060,7060,7060,7060,1
20231113,132200,115868740,7060,7060,7060,7060,1
20231113,132100,115861680,7060,7060,7060,7060,1
20231113,132000,115854620,7010,7030,7030,7010,100
20231113,131900,115153000,7040,7050,7050,7040,557
20231113,131800,111229200,7060,7060,7060,7060,0
20231113,131700,111229200,7060,7060,7060,7060,0
20231113,131600,111229200,7060,7060,7060,7060,2
20231113,131500,111215080,7060,7060,7060,7060,3
20231113,131400,111193900,7050,7050,7050,7050,0
20231113,131300,111193900,7050,7050,7050,7050,0
20231113,131200,111193900,7050,7050,7050,7050,0
20231113,131100,111193900,7050,7060,7060,7050,2
20231113,131000,111179790,7060,7060,7060,7060,3
20231113,130900,111158610,7060,7060,7060,7060,0
20231113,130800,111158610,7060,7060,7060,7060,0
20231113,130700,111158610,7060,7060,7060,7060,0
20231113,130600,111158610,7060,7060,7060,7060,1
20231113,130500,111151550,7060,7060,7060,7060,1
20231113,130400,111144490,7050,7050,7050,7050,139
20231113,130300,110164540,7050,7050,7050,7050,131
20231113,130200,109240990,7060,7060,7060,7060,0
20231113,130100,109240990,7060,7060,7060,7060,238
20231113,130000,107560710,7070,7070,7070,7070,0
20231113,125900,107560710,7070,7070,7070,7070,5
20231113,125800,107525360,7070,7070,7070,7070,0
20231113,125700,107525360,7070,7070,7070,7070,1
20231113,125600,107518290,7070,7070,7070,7070,1
20231113,125500,107511220,7070,7070,7070,7070,0
20231113,125400,107511220,7070,7070,7070,7070,10
20231113,125300,107440520,7070,7070,7070,7070,4
20231113,125200,107412240,7070,7070,7070,7070,3
20231113,125100,107391030,7070,7070,7070,7070,0
20231113,125000,107391030,7070,7070,7070,7070,0
20231113,124900,107391030,7070,7070,7070,7070,1
20231113,124800,107383960,7070,7070,7070,7070,4
20231113,124700,107355680,7060,7060,7060,7060,0
20231113,124600,107355680,7060,7060,7060,7060,0
20231113,124500,107355680,7060,7060,7060,7060,20
20231113,124400,107214480,7070,7070,7070,7070,0
20231113,124300,107214480,7070,7070,7070,7070,0
20231113,124200,107214480,7070,7070,7070,7070,4
20231113,124100,107186200,7070,7070,7070,7070,200
20231113,124000,105772200,7070,7070,7070,7070,550
20231113,123900,101883700,7070,7070,7070,7070,1
20231113,123800,101876630,7060,7060,7060,7060,1
20231113,123700,101869570,7060,7070,7070,7060,3
20231113,123600,101848370,7070,7070,7070,7070,0
20231113,123500,101848370,7070,7070,7070,7070,0
20231113,123400,101848370,7070,7070,7070,7070,0
20231113,123300,101848370,7070,7070,7070,7070,0
20231113,123200,101848370,7070,7070,7070,7070,1
20231113,123100,101841300,7050,7070,7070,7050,4
20231113,123000,101813060,7070,7070,7070,7070,1
20231113,122900,101805990,7050,7070,7070,7050,31
20231113,122800,101587420,7070,7070,7070,7070,0
20231113,122700,101587420,7070,7070,7070,7070,0
20231113,122600,101587420,7070,7070,7070,7060,3
20231113,122500,101566220,7060,7060,7060,7060,1
20231113,122400,101559160,7080,7080,7080,7080,0
20231113,122300,101559160,7080,7080,7080,7080,0
20231113,122200,101559160,7080,7080,7080,7080,1
20231113,122100,101552080,7050,7050,7050,7050,0
20231113,122000,101552080,7050,7080,7080,7050,4
20231113,121900,101523820,7040,7040,7040,7040,0
20231113,121800,101523820,7040,7040,7040,7040,473
20231113,121700,98193900,7080,7080,7080,7080,0
20231113,121600,98193900,7080,7050,7080,7050,6
20231113,121500,98151570,7080,7080,7080,7050,3
20231113,121400,98130360,7050,7080,7080,7050,19
20231113,121300,97995870,7080,7050,7080,7050,11
20231113,121200,97918290,7080,7080,7080,7080,1
20231113,121100,97911210,7040,7060,7060,7040,1269
20231113,121000,88968340,7070,7070,7070,7070,1
20231113,120900,88961270,7080,7110,7110,7080,2
20231113,120800,88947080,7070,7110,7110,7070,11
20231113,120700,88869270,7110,7110,7110,7110,0
20231113,120600,88869270,7110,7110,7110,7110,0
20231113,120500,88869270,7110,7080,7110,7070,251
20231113,120400,87094650,7090,7110,7110,7090,2
20231113,120300,87080450,7110,7110,7110,7110,0
20231113,120200,87080450,7110,7110,7110,7110,1
20231113,120100,87073340,7080,7080,7080,7080,0
20231113,120000,87073340,7080,7080,7080,7080,51
20231113,115900,86712260,7110,7110,7110,7110,0
20231113,115800,86712260,7110,7110,7110,7080,3
20231113,115700,86690960,7110,7110,7110,7080,40
20231113,115600,86407700,7110,7110,7110,7110,0
20231113,115500,86407700,7110,7110,7110,7110,1
20231113,115400,86400590,7090,7090,7090,7090,0
20231113,115300,86400590,7090,7100,7100,7090,2
20231113,115200,86386400,7110,7110,7110,7110,1
20231113,115100,86379290,7110,7110,7110,7110,1
20231113,115000,86372180,7100,7100,7100,7100,0
20231113,114900,86372180,7100,7100,7100,7100,140
20231113,114800,85378180,7090,7100,7100,7090,2
20231113,114700,85363990,7100,7100,7100,7100,1
20231113,114600,85356890,7110,7110,7110,7110,8
20231113,114500,85300010,7110,7110,7110,7110,1
20231113,114400,85292900,7090,7090,7090,7090,0
20231113,114300,85292900,7090,7090,7090,7090,1
20231113,114200,85285810,7100,7100,7100,7100,1
20231113,114100,85278710,7100,7110,7110,7100,3
20231113,114000,85257390,7100,7100,7100,7100,1
20231113,113900,85250290,7120,7120,7120,7120,0
20231113,113800,85250290,7120,7120,7120,7120,1
20231113,113700,85243170,7120,7120,7120,7120,0
20231113,113600,85243170,7120,7110,7120,7110,2
20231113,113500,85228940,7110,7120,7120,7110,3
20231113,113400,85207590,7120,7120,7120,7120,0
20231113,113300,85207590,7120,7120,7120,7120,0
20231113,113200,85207590,7120,7120,7120,7120,10
20231113,113100,85136390,7120,7120,7120,7120,1
20231113,113000,85129270,7110,7120,7120,7110,102
20231113,112900,84404030,7100,7100,7100,7100,132
20231113,112800,83466830,7120,7120,7120,7120,1
20231113,112700,83459710,7110,7110,7110,7110,0
20231113,112600,83459710,7110,7110,7110,7110,1
20231113,112500,83452600,7120,7120,7120,7120,1
20231113,112400,83445480,7130,7130,7130,7130,2
20231113,112300,83431220,7120,7110,7120,7110,140
20231113,112200,82434930,7110,7110,7110,7110,0
20231113,112100,82434930,7110,7110,7110,7110,1
20231113,112000,82427820,7110,7110,7110,7110,1
20231113,111900,82420710,7110,7110,7110,7110,3
20231113,111800,82399380,7110,7110,7110,7110,0
20231113,111700,82399380,7110,7110,7110,7110,1
20231113,111600,82392270,7110,7110,7110,7110,13
20231113,111500,82299840,7110,7110,7110,7110,0
20231113,111400,82299840,7110,7110,7110,7110,1
20231113,111300,82292730,7110,7110,7110,7110,3
20231113,111200,82271400,7110,7110,7110,7110,0
20231113,111100,82271400,7110,7110,7110,7110,1
20231113,111000,82264290,7110,7110,7110,7110,0
20231113,110900,82264290,7110,7110,7110,7110,10
20231113,110800,82193190,7120,7100,7120,7100,5
20231113,110700,82157620,7110,7110,7110,7110,0
20231113,110600,82157620,7110,7110,7110,7110,185
20231113,110500,80842270,7120,7120,7120,7120,0
20231113,110400,80842270,7120,7120,7120,7120,1
20231113,110300,80835150,7120,7120,7120,7120,3
20231113,110200,80813790,7120,7120,7120,7120,2
20231113,110100,80799550,7120,7120,7120,7120,0
20231113,110000,80799550,7120,7120,7120,7120,1
20231113,105900,80792430,7120,7120,7120,7120,10
20231113,105800,80721230,7110,7120,7120,7110,31
20231113,105700,80500810,7120,7120,7120,7120,3
20231113,105600,80479450,7110,7110,7110,7110,0
20231113,105500,80479450,7110,7110,7110,7110,1
20231113,105400,80472340,7110,7120,7120,7110,153
20231113,105300,79384480,7120,7120,7120,7110,1234
20231113,105200,70603400,7120,7110,7120,7110,159
20231113,105100,69472900,7110,7110,7110,7110,2
20231113,105000,69458680,7100,7100,7100,7100,66
20231113,104900,68990080,7100,7090,7100,7090,538
20231113,104800,65175460,7090,7090,7090,7090,1
20231113,104700,65168370,7090,7090,7090,7090,1
20231113,104600,65161280,7080,7080,7080,7080,0
20231113,104500,65161280,7080,7080,7080,7080,1
20231113,104400,65154200,7080,7080,7080,7080,1
20231113,104300,65147120,7080,7080,7080,7080,1
20231113,104200,65140040,7070,7070,7070,7070,0
20231113,104100,65140040,7070,7070,7070,7070,0
20231113,104000,65140040,7070,7070,7070,7070,12
20231113,103900,65055200,7070,7070,7070,7070,0
20231113,103800,65055200,7070,7080,7080,7070,348
20231113,103700,62593950,7080,7080,7080,7080,0
20231113,103600,62593950,7080,7080,7080,7080,0
20231113,103500,62593950,7080,7080,7080,7080,0
20231113,103400,62593950,7080,7080,7080,7080,1
20231113,103300,62586870,7080,7080,7080,7080,0
20231113,103200,62586870,7080,7080,7080,7080,0
20231113,103100,62586870,7080,7080,7080,7080,0
20231113,103000,62586870,7080,7080,7080,7080,0
20231113,102900,62586870,7080,7080,7080,7080,1024
20231113,102800,55336950,7100,7100,7100,7100,0
20231113,102700,55336950,7100,7100,7100,7100,64
20231113,102600,54882550,7090,7090,7090,7090,500
20231113,102500,51337550,7100,7100,7100,7100,0
20231113,102400,51337550,7100,7100,7100,7100,0
20231113,102300,51337550,7100,7100,7100,7100,333
20231113,102200,48973250,7100,7100,7100,7100,0
20231113,102100,48973250,7100,7100,7100,7100,0
20231113,102000,48973250,7100,7100,7100,7100,0
20231113,101900,48973250,7100,7100,7100,7100,0
20231113,101800,48973250,7100,7100,7100,7100,0
20231113,101700,48973250,7100,7100,7100,7100,0
20231113,101600,48973250,7100,7100,7100,7100,1
20231113,101500,48966150,7100,7100,7100,7100,0
20231113,101400,48966150,7100,7100,7100,7100,132
20231113,101300,48028950,7100,7100,7100,7100,14
20231113,101200,47929550,7110,7110,7110,7110,0
20231113,101100,47929550,7110,7110,7110,7110,51
20231113,101000,47566940,7130,7130,7130,7130,0
20231113,100900,47566940,7130,7130,7130,7130,0
20231113,100800,47566940,7130,7130,7130,7130,100
20231113,100700,46853940,7130,7130,7130,7130,0
20231113,100600,46853940,7130,7130,7130,7130,0
20231113,100500,46853940,7130,7130,7130,7130,15
20231113,100400,46746990,7110,7110,7110,7110,107
20231113,100300,45986220,7100,7100,7100,7100,0
20231113,100200,45986220,7100,7100,7100,7100,0
20231113,100100,45986220,7100,7100,7100,7100,0
20231113,100000,45986220,7100,7100,7100,7100,0
20231113,095900,45986220,7100,7100,7100,7100,5
20231113,095800,45950720,7130,7130,7130,7130,0
20231113,095700,45950720,7130,7130,7130,7130,40
20231113,095600,45665520,7100,7100,7100,7100,0
20231113,095500,45665520,7100,7100,7100,7100,0
20231113,095400,45665520,7100,7100,7100,7100,68
20231113,095300,45182720,7100,7100,7100,7100,30
20231113,095200,44969720,7100,7100,7100,7100,0
20231113,095100,44969720,7100,7100,7100,7100,2
20231113,095000,44955520,7100,7100,7100,7100,0
20231113,094900,44955520,7100,7100,7100,7100,0
20231113,094800,44955520,7100,7100,7100,7100,0
20231113,094700,44955520,7100,7100,7100,7100,0
20231113,094600,44955520,7100,7100,7100,7100,0
20231113,094500,44955520,7100,7110,7110,7100,4
20231113,094400,44927110,7120,7120,7120,7120,200
20231113,094300,43503110,7120,7120,7120,7120,1
20231113,094200,43495990,7120,7120,7120,7120,3
20231113,094100,43474630,7120,7120,7120,7120,0
20231113,094000,43474630,7120,7120,7120,7120,28
20231113,093900,43275270,7120,7120,7120,7120,72
20231113,093800,42762630,7130,7130,7130,7130,0
20231113,093700,42762630,7130,7130,7130,7130,20
20231113,093600,42620030,7130,7130,7130,7130,0
20231113,093500,42620030,7130,7130,7130,7130,0
20231113,093400,42620030,7130,7130,7130,7130,140
20231113,093300,41621830,7130,7130,7130,7130,0
20231113,093200,41621830,7130,7120,7130,7120,47
20231113,093100,41286820,7100,7100,7100,7100,0
20231113,093000,41286820,7100,7110,7110,7100,212
20231113,092900,39781520,7130,7130,7130,7100,1149
20231113,092800,31616330,7130,7130,7130,7130,0
20231113,092700,31616330,7130,7150,7150,7130,122
20231113,092600,30745630,7140,7130,7140,7130,1196
20231113,092500,22217940,7130,7130,7130,7130,1
20231113,092400,22210810,7130,7130,7130,7130,0
20231113,092300,22210810,7130,7130,7130,7130,0
20231113,092200,22210810,7130,7120,7130,7120,72
20231113,092100,21697650,7130,7130,7130,7130,40
20231113,092000,21412450,7130,7130,7130,7130,0
20231113,091900,21412450,7130,7110,7130,7110,179
20231113,091800,20139480,7110,7110,7110,7110,534
20231113,091700,16342740,7110,7110,7110,7110,0
20231113,091600,16342740,7110,7110,7110,7110,0
20231113,091500,16342740,7110,7110,7110,7110,0
20231113,091400,16342740,7110,7110,7110,7110,1533
20231113,091300,5443110,7100,7100,7100,7100,0
20231113,091200,5443110,7100,7100,7100,7100,0
20231113,091100,5443110,7100,7100,7100,7100,0
20231113,091000,5443110,7100,7100,7100,7100,196
20231113,090900,4051510,7110,7110,7110,7110,2
20231113,090800,4037290,7100,7100,7110,7100,71
20231113,090700,3532510,7100,7100,7100,7100,35
20231113,090600,3284010,7080,7080,7080,7080,0
20231113,090500,3284010,7080,7070,7080,7070,47
20231113,090400,2951710,7090,7090,7090,7090,10
20231113,090300,2880810,7090,7090,7090,7090,0
20231113,090200,2880810,7090,7090,7090,7090,0
20231113,090100,2880810,7090,7090,7090,7090,11
20231113,090000,2802820,7060,7060,7060,7060,397