KissMeData/007860/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,184900,517353710,6500,6500,6500,6500,4331
20241113,184800,517353710,6500,6500,6500,6500,0
20241113,184700,517353710,6500,6500,6500,6500,0
20241113,184600,517353710,6500,6500,6500,6500,0
20241113,184500,517353710,6500,6500,6500,6500,0
20241113,184400,517353710,6500,6500,6500,6500,0
20241113,184300,517353710,6500,6500,6500,6500,0
20241113,184200,517353710,6500,6500,6500,6500,0
20241113,184100,517353710,6500,6500,6500,6500,0
20241113,184000,517353710,6500,6500,6500,6500,0
20241113,183900,517353710,6500,6500,6500,6500,0
20241113,183800,517353710,6500,6500,6500,6500,0
20241113,183700,517353710,6500,6500,6500,6500,0
20241113,183600,517353710,6500,6500,6500,6500,0
20241113,183500,517353710,6500,6500,6500,6500,0
20241113,183400,517353710,6500,6500,6500,6500,0
20241113,183300,517353710,6500,6500,6500,6500,0
20241113,183200,517353710,6500,6500,6500,6500,0
20241113,183100,517353710,6500,6500,6500,6500,0
20241113,183000,517353710,6500,6500,6500,6500,0
20241113,182900,517353710,6500,6500,6500,6500,0
20241113,182800,517353710,6500,6500,6500,6500,0
20241113,182700,517353710,6500,6500,6500,6500,0
20241113,182600,517353710,6500,6500,6500,6500,0
20241113,182500,517353710,6500,6500,6500,6500,0
20241113,182400,517353710,6500,6500,6500,6500,0
20241113,182300,517353710,6500,6500,6500,6500,0
20241113,182200,517353710,6500,6500,6500,6500,0
20241113,182100,517353710,6500,6500,6500,6500,0
20241113,182000,517353710,6500,6500,6500,6500,0
20241113,181900,517353710,6500,6500,6500,6500,4331
20241113,181800,517353710,6500,6500,6500,6500,0
20241113,181700,517353710,6500,6500,6500,6500,0
20241113,181600,517353710,6500,6500,6500,6500,0
20241113,181500,517353710,6500,6500,6500,6500,0
20241113,181400,517353710,6500,6500,6500,6500,0
20241113,181300,517353710,6500,6500,6500,6500,0
20241113,181200,517353710,6500,6500,6500,6500,0
20241113,181100,517353710,6500,6500,6500,6500,0
20241113,181000,517353710,6500,6500,6500,6500,0
20241113,180900,517353710,6500,6500,6500,6500,0
20241113,180800,517353710,6500,6500,6500,6500,0
20241113,180700,517353710,6500,6500,6500,6500,0
20241113,180600,517353710,6500,6500,6500,6500,0
20241113,180500,517353710,6500,6500,6500,6500,0
20241113,180400,517353710,6500,6500,6500,6500,0
20241113,180300,517353710,6500,6500,6500,6500,0
20241113,180200,517353710,6500,6500,6500,6500,0
20241113,180100,517353710,6500,6500,6500,6500,0
20241113,180000,517353710,6500,6500,6500,6500,0
20241113,175900,517353710,6500,6500,6500,6500,0
20241113,175800,517353710,6500,6500,6500,6500,0
20241113,175700,517353710,6500,6500,6500,6500,0
20241113,175600,517353710,6500,6500,6500,6500,0
20241113,175500,517353710,6500,6500,6500,6500,0
20241113,175400,517353710,6500,6500,6500,6500,0
20241113,175300,517353710,6500,6500,6500,6500,0
20241113,175200,517353710,6500,6500,6500,6500,0
20241113,175100,517353710,6500,6500,6500,6500,0
20241113,175000,517353710,6500,6500,6500,6500,0
20241113,174900,517353710,6500,6500,6500,6500,4331
20241113,174800,517353710,6500,6500,6500,6500,0
20241113,174700,517353710,6500,6500,6500,6500,0
20241113,174600,517353710,6500,6500,6500,6500,0
20241113,174500,517353710,6500,6500,6500,6500,0
20241113,174400,517353710,6500,6500,6500,6500,0
20241113,174300,517353710,6500,6500,6500,6500,0
20241113,174200,517353710,6500,6500,6500,6500,0
20241113,174100,517353710,6500,6500,6500,6500,0
20241113,174000,517353710,6500,6500,6500,6500,0
20241113,173900,517353710,6500,6500,6500,6500,0
20241113,173800,517353710,6500,6500,6500,6500,0
20241113,173700,517353710,6500,6500,6500,6500,0
20241113,173600,517353710,6500,6500,6500,6500,0
20241113,173500,517353710,6500,6500,6500,6500,0
20241113,173400,517353710,6500,6500,6500,6500,0
20241113,173300,517353710,6500,6500,6500,6500,0
20241113,173200,517353710,6500,6500,6500,6500,0
20241113,173100,517353710,6500,6500,6500,6500,0
20241113,173000,517353710,6500,6500,6500,6500,0
20241113,172900,517353710,6500,6500,6500,6500,0
20241113,172800,517353710,6500,6500,6500,6500,0
20241113,172700,517353710,6500,6500,6500,6500,0
20241113,172600,517353710,6500,6500,6500,6500,0
20241113,172500,517353710,6500,6500,6500,6500,0
20241113,172400,517353710,6500,6500,6500,6500,0
20241113,172300,517353710,6500,6500,6500,6500,0
20241113,172200,517353710,6500,6500,6500,6500,0
20241113,172100,517353710,6500,6500,6500,6500,0
20241113,172000,517353710,6500,6500,6500,6500,0
20241113,171900,517353710,6500,6500,6500,6500,4331
20241113,171800,517353710,6500,6500,6500,6500,0
20241113,171700,517353710,6500,6500,6500,6500,0
20241113,171600,517353710,6500,6500,6500,6500,0
20241113,171500,517353710,6500,6500,6500,6500,0
20241113,171400,517353710,6500,6500,6500,6500,0
20241113,171300,517353710,6500,6500,6500,6500,0
20241113,171200,517353710,6500,6500,6500,6500,0
20241113,171100,517353710,6500,6500,6500,6500,0
20241113,171000,517353710,6500,6500,6500,6500,0
20241113,170900,517353710,6500,6500,6500,6500,0
20241113,170800,517353710,6500,6500,6500,6500,0
20241113,170700,517353710,6500,6500,6500,6500,0
20241113,170600,517353710,6500,6500,6500,6500,0
20241113,170500,517353710,6500,6500,6500,6500,0
20241113,170400,517353710,6500,6500,6500,6500,0
20241113,170300,517353710,6500,6500,6500,6500,0
20241113,170200,517353710,6500,6500,6500,6500,0
20241113,170100,517353710,6500,6500,6500,6500,0
20241113,170000,517353710,6500,6500,6500,6500,0
20241113,165900,517353710,6500,6500,6500,6500,0
20241113,165800,517353710,6500,6500,6500,6500,0
20241113,165700,517353710,6500,6500,6500,6500,0
20241113,165600,517353710,6500,6500,6500,6500,0
20241113,165500,517353710,6500,6500,6500,6500,0
20241113,165400,517353710,6500,6500,6500,6500,0
20241113,165300,517353710,6500,6500,6500,6500,0
20241113,165200,517353710,6500,6500,6500,6500,0
20241113,165100,517353710,6500,6500,6500,6500,0
20241113,165000,517353710,6500,6500,6500,6500,0
20241113,164900,517353710,6500,6500,6500,6500,4331
20241113,164800,517353710,6500,6500,6500,6500,0
20241113,164700,517353710,6500,6500,6500,6500,0
20241113,164600,517353710,6500,6500,6500,6500,0
20241113,164500,517353710,6500,6500,6500,6500,0
20241113,164400,517353710,6500,6500,6500,6500,0
20241113,164300,517353710,6500,6500,6500,6500,0
20241113,164200,517353710,6500,6500,6500,6500,0
20241113,164100,517353710,6500,6500,6500,6500,0
20241113,164000,517353710,6500,6500,6500,6500,0
20241113,163900,517353710,6500,6500,6500,6500,0
20241113,163800,517353710,6500,6500,6500,6500,0
20241113,163700,517353710,6500,6500,6500,6500,0
20241113,163600,517353710,6500,6500,6500,6500,0
20241113,163500,517353710,6500,6500,6500,6500,0
20241113,163400,517353710,6500,6500,6500,6500,0
20241113,163300,517353710,6500,6500,6500,6500,0
20241113,163200,517353710,6500,6500,6500,6500,0
20241113,163100,517353710,6500,6500,6500,6500,0
20241113,163000,517353710,6500,6500,6500,6500,0
20241113,162900,517353710,6500,6500,6500,6500,0
20241113,162800,517353710,6500,6500,6500,6500,0
20241113,162700,517353710,6500,6500,6500,6500,0
20241113,162600,517353710,6500,6500,6500,6500,0
20241113,162500,517353710,6500,6500,6500,6500,0
20241113,162400,517353710,6500,6500,6500,6500,0
20241113,162300,517353710,6500,6500,6500,6500,0
20241113,162200,517353710,6500,6500,6500,6500,0
20241113,162100,517353710,6500,6500,6500,6500,0
20241113,162000,517353710,6500,6500,6500,6500,0
20241113,161900,517353710,6500,6500,6500,6500,4331
20241113,161800,517353710,6500,6500,6500,6500,0
20241113,161700,517353710,6500,6500,6500,6500,0
20241113,161600,517353710,6500,6500,6500,6500,0
20241113,161500,517353710,6500,6500,6500,6500,0
20241113,161400,517353710,6500,6500,6500,6500,0
20241113,161300,517353710,6500,6500,6500,6500,0
20241113,161200,517353710,6500,6500,6500,6500,0
20241113,161100,517353710,6500,6500,6500,6500,0
20241113,161000,517353710,6500,6500,6500,6500,0
20241113,160900,517353710,6500,6500,6500,6500,0
20241113,160800,517353710,6500,6500,6500,6500,0
20241113,160700,517353710,6500,6500,6500,6500,0
20241113,160600,517353710,6500,6500,6500,6500,0
20241113,160500,517353710,6500,6500,6500,6500,0
20241113,160400,517353710,6500,6500,6500,6500,0
20241113,160300,517353710,6500,6500,6500,6500,0
20241113,160200,517353710,6500,6500,6500,6500,0
20241113,160100,517353710,6500,6500,6500,6500,0
20241113,160000,517353710,6500,6500,6500,6500,0
20241113,155900,517353710,6500,6500,6500,6500,0
20241113,155800,517353710,6500,6500,6500,6500,0
20241113,155700,517353710,6500,6500,6500,6500,0
20241113,155600,517353710,6500,6500,6500,6500,0
20241113,155500,517353710,6500,6500,6500,6500,0
20241113,155400,517353710,6500,6500,6500,6500,0
20241113,155300,517353710,6500,6500,6500,6500,0
20241113,155200,517353710,6500,6500,6500,6500,0
20241113,155100,517353710,6500,6500,6500,6500,0
20241113,155000,517353710,6500,6500,6500,6500,0
20241113,154900,517353710,6500,6500,6500,6500,4331
20241113,154800,517353710,6500,6500,6500,6500,0
20241113,154700,517353710,6500,6500,6500,6500,0
20241113,154600,517353710,6500,6500,6500,6500,0
20241113,154500,517353710,6500,6500,6500,6500,0
20241113,154400,517353710,6500,6500,6500,6500,0
20241113,154300,517353710,6500,6500,6500,6500,0
20241113,154200,517353710,6500,6500,6500,6500,0
20241113,154100,517353710,6500,6500,6500,6500,0
20241113,154000,517353710,6500,6500,6500,6500,0
20241113,153900,517353710,6500,6500,6500,6500,0
20241113,153800,517353710,6500,6500,6500,6500,0
20241113,153700,517353710,6500,6500,6500,6500,0
20241113,153600,517353710,6500,6500,6500,6500,0
20241113,153500,517353710,6500,6500,6500,6500,0
20241113,153400,517353710,6500,6500,6500,6500,0
20241113,153300,517353710,6500,6500,6500,6500,0
20241113,153200,517353710,6500,6500,6500,6500,0
20241113,153100,517353710,6500,6500,6500,6500,0
20241113,153000,517353710,6500,6500,6500,6500,4331
20241113,152900,489202210,6440,6440,6440,6440,0
20241113,152800,489202210,6440,6440,6440,6440,0
20241113,152700,489202210,6440,6440,6440,6440,0
20241113,152600,489202210,6440,6440,6440,6440,0
20241113,152500,489202210,6440,6440,6440,6440,0
20241113,152400,489202210,6440,6440,6440,6440,0
20241113,152300,489202210,6440,6440,6440,6440,0
20241113,152200,489202210,6440,6440,6440,6440,0
20241113,152100,489202210,6440,6440,6440,6440,0
20241113,152000,489202210,6440,6440,6440,6440,0
20241113,151900,489202210,6440,6480,6480,6440,1054
20241113,151800,482414160,6450,6480,6480,6450,185
20241113,151700,481215510,6480,6490,6500,6460,364
20241113,151600,478857100,6490,6490,6490,6470,12
20241113,151500,478779330,6500,6460,6500,6460,3
20241113,151400,478759870,6500,6500,6510,6440,13
20241113,151300,478675480,6500,6490,6500,6440,18
20241113,151200,478558650,6490,6500,6500,6440,13
20241113,151100,478474280,6500,6460,6500,6460,27
20241113,151000,478299510,6460,6420,6460,6420,31
20241113,150900,478100250,6460,6460,6460,6420,431
20241113,150800,475332310,6420,6430,6460,6420,623
20241113,150700,471331110,6430,6440,6460,6420,715
20241113,150600,466728380,6440,6430,6440,6420,65
20241113,150500,466310690,6440,6460,6460,6440,281
20241113,150400,464498740,6460,6460,6460,6460,2
20241113,150300,464485820,6460,6460,6480,6460,63
20241113,150200,464077620,6450,6460,6460,6450,89
20241113,150100,463502690,6460,6450,6460,6450,2
20241113,150000,463489780,6460,6500,6500,6460,192
20241113,145900,462248190,6500,6510,6510,6470,13
20241113,145800,462163700,6450,6450,6510,6450,49
20241113,145700,461847130,6440,6510,6510,6440,3
20241113,145600,461827730,6460,6460,6520,6410,447
20241113,145500,458947670,6470,6480,6480,6470,143
20241113,145400,458021490,6480,6470,6480,6470,10
20241113,145300,457956760,6450,6450,6450,6440,2566
20241113,145200,441406100,6460,6500,6500,6460,2958
20241113,145100,422261850,6500,6510,6510,6500,295
20241113,145000,420342370,6510,6510,6510,6510,302
20241113,144900,418376350,6500,6490,6500,6490,291
20241113,144800,416487160,6500,6500,6500,6500,78
20241113,144700,415980160,6530,6500,6530,6500,163
20241113,144600,414920370,6490,6490,6490,6490,0
20241113,144500,414920370,6490,6490,6490,6490,0
20241113,144400,414920370,6490,6490,6490,6490,70
20241113,144300,414466070,6490,6490,6490,6490,31
20241113,144200,414264880,6490,6490,6490,6490,1056
20241113,144100,407411440,6490,6490,6490,6490,1612
20241113,144000,396949560,6490,6500,6500,6490,1100
20241113,143900,389810050,6500,6500,6500,6490,3429
20241113,143800,367541650,6500,6500,6500,6500,5592
20241113,143700,331193650,6500,6500,6500,6500,3106
20241113,143600,311004650,6500,6530,6530,6500,349
20241113,143500,308729170,6530,6530,6530,6530,0
20241113,143400,308729170,6530,6510,6530,6500,65
20241113,143300,308305270,6510,6520,6520,6510,671
20241113,143200,303935260,6530,6530,6530,6530,0
20241113,143100,303935260,6530,6530,6530,6530,320
20241113,143000,301845660,6550,6550,6550,6550,0
20241113,142900,301845660,6550,6550,6550,6550,0
20241113,142800,301845660,6550,6550,6550,6550,0
20241113,142700,301845660,6550,6550,6550,6550,69
20241113,142600,301393710,6550,6550,6550,6550,0
20241113,142500,301393710,6550,6540,6550,6540,181
20241113,142400,300208660,6550,6550,6550,6550,0
20241113,142300,300208660,6550,6550,6550,6550,0
20241113,142200,300208660,6550,6550,6550,6550,3
20241113,142100,300189010,6550,6550,6550,6550,100
20241113,142000,299534010,6530,6530,6530,6530,0
20241113,141900,299534010,6530,6530,6530,6530,247
20241113,141800,297921100,6560,6560,6560,6560,0
20241113,141700,297921100,6560,6560,6560,6560,0
20241113,141600,297921100,6560,6560,6560,6560,0
20241113,141500,297921100,6560,6560,6560,6560,8
20241113,141400,297868620,6560,6560,6560,6560,0
20241113,141300,297868620,6560,6550,6560,6510,1002
20241113,141200,291333700,6550,6550,6550,6550,2
20241113,141100,291320600,6550,6550,6550,6550,91
20241113,141000,290724550,6560,6560,6560,6560,0
20241113,140900,290724550,6560,6560,6560,6560,0
20241113,140800,290724550,6560,6560,6560,6560,1058
20241113,140700,283784070,6550,6550,6550,6550,33
20241113,140600,283567920,6560,6560,6560,6560,0
20241113,140500,283567920,6560,6560,6560,6560,0
20241113,140400,283567920,6560,6560,6560,6560,0
20241113,140300,283567920,6560,6560,6560,6560,133
20241113,140200,282695440,6570,6570,6570,6570,10
20241113,140100,282629740,6570,6570,6570,6570,200
20241113,140000,281315740,6560,6560,6560,6560,530
20241113,135900,277838940,6560,6560,6560,6560,0
20241113,135800,277838940,6560,6560,6560,6560,530
20241113,135700,274362140,6560,6560,6560,6560,0
20241113,135600,274362140,6560,6560,6560,6560,3
20241113,135500,274342460,6560,6560,6560,6560,11
20241113,135400,274270300,6560,6560,6560,6560,0
20241113,135300,274270300,6560,6560,6560,6560,0
20241113,135200,274270300,6560,6560,6560,6560,0
20241113,135100,274270300,6560,6560,6560,6560,6
20241113,135000,274230940,6560,6580,6590,6560,407
20241113,134900,271560840,6560,6560,6560,6560,0
20241113,134800,271560840,6560,6560,6560,6560,0
20241113,134700,271560840,6560,6550,6560,6550,912
20241113,134600,265578130,6550,6550,6550,6550,0
20241113,134500,265578130,6550,6550,6550,6550,0
20241113,134400,265578130,6550,6550,6550,6550,219
20241113,134300,264143680,6550,6550,6550,6550,0
20241113,134200,264143680,6550,6550,6550,6550,0
20241113,134100,264143680,6550,6550,6550,6550,200
20241113,134000,262833680,6560,6560,6560,6560,0
20241113,133900,262833680,6560,6560,6560,6560,0
20241113,133800,262833680,6560,6560,6560,6560,0
20241113,133700,262833680,6560,6560,6560,6560,292
20241113,133600,260918160,6560,6560,6560,6560,300
20241113,133500,258950160,6550,6550,6550,6550,0
20241113,133400,258950160,6550,6550,6550,6550,300
20241113,133300,256985160,6540,6550,6550,6540,84
20241113,133200,256435610,6550,6590,6610,6550,121
20241113,133100,255638240,6590,6580,6590,6580,2
20241113,133000,255625070,6570,6570,6570,6570,0
20241113,132900,255625070,6570,6570,6570,6570,33
20241113,132800,255408260,6570,6570,6570,6570,10
20241113,132700,255342560,6560,6560,6560,6560,0
20241113,132600,255342560,6560,6560,6560,6560,4
20241113,132500,255316320,6560,6560,6560,6560,6
20241113,132400,255276960,6570,6570,6570,6570,50
20241113,132300,254948460,6570,6570,6570,6570,0
20241113,132200,254948460,6570,6570,6570,6570,4
20241113,132100,254922180,6570,6570,6570,6570,15
20241113,132000,254823630,6570,6570,6570,6570,1
20241113,131900,254817060,6540,6540,6540,6540,10
20241113,131800,254751660,6540,6540,6540,6540,0
20241113,131700,254751660,6540,6540,6540,6540,0
20241113,131600,254751660,6540,6540,6540,6540,0
20241113,131500,254751660,6540,6540,6540,6540,0
20241113,131400,254751660,6540,6540,6540,6540,0
20241113,131300,254751660,6540,6550,6550,6510,2106
20241113,131200,241025130,6530,6560,6560,6530,451
20241113,131100,238074200,6550,6570,6570,6550,1000
20241113,131000,231522700,6570,6570,6570,6570,178
20241113,130900,230353240,6570,6570,6570,6570,100
20241113,130800,229696240,6570,6570,6570,6560,221
20241113,130700,228245270,6550,6550,6550,6550,660
20241113,130600,223922270,6570,6550,6570,6550,43
20241113,130500,223640280,6560,6560,6560,6560,376
20241113,130400,221173720,6570,6570,6570,6570,52
20241113,130300,220832080,6570,6570,6570,6570,0
20241113,130200,220832080,6570,6570,6570,6570,137
20241113,130100,219931990,6580,6580,6580,6580,0
20241113,130000,219931990,6580,6580,6580,6580,0
20241113,125900,219931990,6580,6580,6580,6580,0
20241113,125800,219931990,6580,6580,6580,6580,0
20241113,125700,219931990,6580,6580,6580,6580,100
20241113,125600,219273990,6580,6580,6580,6580,355
20241113,125500,216938090,6580,6580,6580,6570,3
20241113,125400,216918360,6570,6580,6580,6570,546
20241113,125300,213330680,6570,6580,6590,6570,115
20241113,125200,212574360,6580,6580,6580,6580,19
20241113,125100,212449340,6570,6570,6570,6570,10
20241113,125000,212383640,6560,6560,6560,6560,0
20241113,124900,212383640,6560,6570,6570,6560,1150
20241113,124800,204839630,6560,6580,6580,6560,1740
20241113,124700,193419020,6570,6570,6570,6570,0
20241113,124600,193419020,6570,6620,6620,6570,964
20241113,124500,187071510,6620,6630,6630,6620,32
20241113,124400,186859650,6640,6640,6640,6640,28
20241113,124300,186673730,6640,6640,6640,6640,0
20241113,124200,186673730,6640,6640,6640,6640,0
20241113,124100,186673730,6640,6640,6640,6640,0
20241113,124000,186673730,6640,6640,6640,6640,0
20241113,123900,186673730,6640,6640,6640,6640,0
20241113,123800,186673730,6640,6640,6640,6640,0
20241113,123700,186673730,6640,6630,6640,6630,32
20241113,123600,186461530,6630,6630,6630,6630,0
20241113,123500,186461530,6630,6630,6630,6630,0
20241113,123400,186461530,6630,6630,6630,6630,0
20241113,123300,186461530,6630,6630,6630,6630,0
20241113,123200,186461530,6630,6630,6630,6630,0
20241113,123100,186461530,6630,6630,6630,6630,0
20241113,123000,186461530,6630,6630,6630,6630,0
20241113,122900,186461530,6630,6630,6630,6630,0
20241113,122800,186461530,6630,6630,6630,6630,0
20241113,122700,186461530,6630,6630,6630,6630,0
20241113,122600,186461530,6630,6630,6630,6630,0
20241113,122500,186461530,6630,6630,6630,6630,0
20241113,122400,186461530,6630,6630,6630,6630,0
20241113,122300,186461530,6630,6630,6630,6630,0
20241113,122200,186461530,6630,6630,6630,6630,0
20241113,122100,186461530,6630,6630,6630,6630,0
20241113,122000,186461530,6630,6630,6630,6630,0
20241113,121900,186461530,6630,6630,6630,6630,10
20241113,121800,186395230,6660,6660,6660,6660,10
20241113,121700,186328630,6630,6630,6630,6630,0
20241113,121600,186328630,6630,6660,6660,6630,178
20241113,121500,185148190,6620,6660,6660,6620,5
20241113,121400,185115010,6660,6650,6660,6650,120
20241113,121300,184316960,6650,6650,6650,6650,126
20241113,121200,183479060,6650,6650,6650,6650,4
20241113,121100,183452460,6650,6650,6650,6650,3
20241113,121000,183432510,6650,6650,6650,6650,5
20241113,120900,183399260,6650,6620,6650,6620,55
20241113,120800,183034990,6620,6620,6620,6620,0
20241113,120700,183034990,6620,6610,6620,6610,51
20241113,120600,182697860,6610,6610,6610,6610,120
20241113,120500,181904660,6600,6600,6600,6600,1
20241113,120400,181898060,6610,6610,6610,6610,60
20241113,120300,181501460,6610,6610,6610,6610,0
20241113,120200,181501460,6610,6610,6610,6610,0
20241113,120100,181501460,6610,6610,6610,6610,0
20241113,120000,181501460,6610,6610,6610,6610,3
20241113,115900,181481630,6600,6600,6600,6600,13
20241113,115800,181395830,6590,6590,6590,6590,0
20241113,115700,181395830,6590,6590,6590,6590,0
20241113,115600,181395830,6590,6590,6590,6590,10
20241113,115500,181329930,6590,6590,6590,6590,1
20241113,115400,181323340,6580,6580,6580,6580,0
20241113,115300,181323340,6580,6590,6590,6580,205
20241113,115200,179973940,6590,6590,6590,6590,0
20241113,115100,179973940,6590,6590,6590,6590,1
20241113,115000,179967350,6590,6590,6590,6590,0
20241113,114900,179967350,6590,6590,6590,6590,0
20241113,114800,179967350,6590,6600,6600,6590,562
20241113,114700,176260850,6610,6610,6610,6610,0
20241113,114600,176260850,6610,6610,6610,6610,2
20241113,114500,176247630,6610,6610,6610,6610,21
20241113,114400,176108820,6620,6620,6620,6620,0
20241113,114300,176108820,6620,6620,6620,6620,307
20241113,114200,174076480,6610,6620,6620,6610,118
20241113,114100,173296360,6620,6620,6620,6620,0
20241113,114000,173296360,6620,6620,6620,6620,0
20241113,113900,173296360,6620,6620,6620,6620,100
20241113,113800,172634360,6620,6620,6620,6620,0
20241113,113700,172634360,6620,6620,6620,6620,20
20241113,113600,172501960,6620,6620,6620,6620,0
20241113,113500,172501960,6620,6620,6620,6620,0
20241113,113400,172501960,6620,6610,6620,6610,30
20241113,113300,172303610,6620,6620,6620,6620,10
20241113,113200,172237410,6610,6610,6610,6610,0
20241113,113100,172237410,6610,6660,6660,6610,238
20241113,113000,170664180,6620,6620,6620,6620,737
20241113,112900,165785240,6620,6650,6660,6620,48
20241113,112800,165467010,6620,6620,6620,6620,0
20241113,112700,165467010,6620,6620,6620,6620,0
20241113,112600,165467010,6620,6620,6620,6620,0
20241113,112500,165467010,6620,6620,6620,6620,2
20241113,112400,165453770,6620,6650,6650,6620,272
20241113,112300,163653070,6630,6630,6630,6630,43
20241113,112200,163367980,6630,6630,6630,6630,15
20241113,112100,163268530,6630,6630,6630,6630,12
20241113,112000,163188970,6650,6650,6650,6650,2
20241113,111900,163175670,6660,6660,6660,6660,2
20241113,111800,163162350,6630,6630,6630,6630,132
20241113,111700,162287190,6670,6670,6670,6670,1
20241113,111600,162280520,6630,6630,6630,6630,0
20241113,111500,162280520,6630,6630,6630,6630,0
20241113,111400,162280520,6630,6630,6630,6630,0
20241113,111300,162280520,6630,6630,6630,6630,29
20241113,111200,162088250,6630,6630,6630,6630,0
20241113,111100,162088250,6630,6630,6630,6630,0
20241113,111000,162088250,6630,6630,6630,6630,0
20241113,110900,162088250,6630,6630,6630,6630,0
20241113,110800,162088250,6630,6670,6670,6630,13
20241113,110700,162001940,6670,6670,6670,6670,0
20241113,110600,162001940,6670,6670,6670,6670,0
20241113,110500,162001940,6670,6670,6670,6670,4
20241113,110400,161975260,6660,6660,6660,6660,100
20241113,110300,161309260,6660,6660,6660,6660,1
20241113,110200,161302600,6660,6660,6660,6660,0
20241113,110100,161302600,6660,6660,6660,6660,0
20241113,110000,161302600,6660,6660,6660,6660,0
20241113,105900,161302600,6660,6660,6660,6660,110
20241113,105800,160570000,6660,6660,6660,6660,0
20241113,105700,160570000,6660,6660,6660,6660,1
20241113,105600,160563340,6630,6630,6630,6630,1
20241113,105500,160556710,6660,6660,6660,6660,0
20241113,105400,160556710,6660,6660,6660,6660,15
20241113,105300,160456810,6630,6630,6630,6630,0
20241113,105200,160456810,6630,6660,6660,6630,57
20241113,105100,160078060,6660,6660,6660,6660,21
20241113,105000,159938200,6660,6660,6660,6660,0
20241113,104900,159938200,6660,6660,6660,6660,10
20241113,104800,159871600,6660,6660,6660,6660,0
20241113,104700,159871600,6660,6660,6660,6660,10
20241113,104600,159805000,6660,6650,6660,6650,60
20241113,104500,159405820,6650,6650,6650,6650,10
20241113,104400,159339320,6640,6640,6640,6640,0
20241113,104300,159339320,6640,6640,6640,6640,312
20241113,104200,157267640,6650,6650,6650,6650,0
20241113,104100,157267640,6650,6650,6650,6650,0
20241113,104000,157267640,6650,6630,6650,6630,540
20241113,103900,153686990,6630,6610,6630,6610,76
20241113,103800,153184430,6590,6590,6590,6590,60
20241113,103700,152789030,6590,6590,6590,6590,0
20241113,103600,152789030,6590,6580,6590,6580,131
20241113,103500,151926440,6590,6580,6590,6580,374
20241113,103400,149465220,6590,6600,6600,6590,1575
20241113,103300,139082980,6630,6600,6630,6600,14
20241113,103200,138990280,6600,6600,6600,6600,50
20241113,103100,138660280,6590,6590,6590,6590,0
20241113,103000,138660280,6590,6600,6600,6590,501
20241113,102900,135356330,6600,6600,6600,6600,436
20241113,102800,132478730,6600,6620,6620,6600,3484
20241113,102700,109471480,6630,6630,6630,6630,0
20241113,102600,109471480,6630,6630,6630,6630,24
20241113,102500,109312360,6630,6640,6650,6630,122
20241113,102400,108502670,6640,6640,6640,6640,0
20241113,102300,108502670,6640,6640,6640,6640,10
20241113,102200,108436270,6640,6640,6640,6640,0
20241113,102100,108436270,6640,6640,6640,6640,87
20241113,102000,107858590,6630,6650,6650,6630,346
20241113,101900,105562990,6640,6640,6640,6640,0
20241113,101800,105562990,6640,6640,6640,6640,0
20241113,101700,105562990,6640,6640,6640,6640,0
20241113,101600,105562990,6640,6640,6640,6640,0
20241113,101500,105562990,6640,6650,6650,6640,530
20241113,101400,102043770,6640,6640,6640,6640,0
20241113,101300,102043770,6640,6640,6640,6640,0
20241113,101200,102043770,6640,6650,6650,6640,12
20241113,101100,101963980,6650,6650,6650,6650,9
20241113,101000,101904130,6650,6650,6650,6650,0
20241113,100900,101904130,6650,6650,6650,6650,0
20241113,100800,101904130,6650,6650,6650,6650,16
20241113,100700,101797730,6690,6640,6690,6640,5
20241113,100600,101764480,6690,6690,6690,6690,0
20241113,100500,101764480,6690,6690,6690,6650,139
20241113,100400,100838610,6690,6690,6690,6690,1
20241113,100300,100831920,6690,6690,6690,6690,0
20241113,100200,100831920,6690,6690,6690,6690,10
20241113,100100,100765020,6670,6670,6670,6670,0
20241113,100000,100765020,6670,6670,6670,6670,0
20241113,095900,100765020,6670,6670,6670,6670,0
20241113,095800,100765020,6670,6670,6670,6670,15
20241113,095700,100664970,6690,6690,6690,6690,0
20241113,095600,100664970,6690,6690,6690,6690,10
20241113,095500,100598070,6690,6690,6690,6690,10
20241113,095400,100531170,6690,6680,6690,6680,895
20241113,095300,94544430,6660,6660,6660,6660,0
20241113,095200,94544430,6660,6660,6660,6660,75
20241113,095100,94044930,6660,6640,6660,6640,43
20241113,095000,93759100,6640,6640,6640,6640,3
20241113,094900,93739180,6640,6650,6650,6640,830
20241113,094800,88220440,6660,6660,6660,6660,17
20241113,094700,88107220,6650,6680,6680,6650,849
20241113,094600,82460700,6650,6650,6650,6650,0
20241113,094500,82460700,6650,6650,6650,6650,0
20241113,094400,82460700,6650,6650,6650,6650,2
20241113,094300,82447400,6650,6650,6650,6650,0
20241113,094200,82447400,6650,6650,6650,6650,11
20241113,094100,82374250,6650,6690,6690,6650,1553
20241113,094000,72046240,6690,6690,6690,6690,14
20241113,093900,71952580,6700,6700,6700,6700,0
20241113,093800,71952580,6700,6700,6700,6700,0
20241113,093700,71952580,6700,6700,6700,6700,0
20241113,093600,71952580,6700,6680,6700,6680,11
20241113,093500,71878910,6670,6620,6670,6610,179
20241113,093400,70689170,6610,6610,6610,6610,66
20241113,093300,70252910,6660,6610,6660,6610,21
20241113,093200,70113100,6660,6620,6660,6620,1146
20241113,093100,62526520,6640,6630,6640,6630,227
20241113,093000,61020630,6640,6600,6640,6600,597
20241113,092900,57080390,6600,6650,6650,6590,5345
20241113,092800,21777410,6650,6690,6690,6650,283
20241113,092700,19895420,6650,6650,6650,6650,0
20241113,092600,19895420,6650,6650,6650,6650,7
20241113,092500,19848870,6650,6670,6670,6650,370
20241113,092400,17385630,6680,6680,6680,6680,53
20241113,092300,17031590,6680,6680,6680,6680,130
20241113,092200,16163190,6680,6710,6710,6680,11
20241113,092100,16089680,6680,6680,6680,6680,0
20241113,092000,16089680,6680,6680,6680,6680,0
20241113,091900,16089680,6680,6680,6730,6680,38
20241113,091800,15834340,6670,6720,6730,6670,721
20241113,091700,11009210,6740,6740,6740,6740,10
20241113,091600,10941810,6740,6740,6740,6740,17
20241113,091500,10827230,6740,6720,6740,6690,610
20241113,091400,6736750,6730,6740,6740,6730,70
20241113,091300,6265520,6740,6740,6740,6740,41
20241113,091200,5989180,6750,6750,6750,6750,10
20241113,091100,5921680,6780,6780,6780,6780,1
20241113,091000,5914900,6730,6740,6810,6730,34
20241113,090900,5685930,6740,6810,6810,6740,227
20241113,090800,4152910,6760,6780,6780,6760,109
20241113,090700,3415630,6780,6780,6780,6780,10
20241113,090600,3347830,6770,6770,6770,6770,0
20241113,090500,3347830,6770,6770,6770,6770,0
20241113,090400,3347830,6770,6780,6780,6770,238
20241113,090300,1734520,6810,6810,6810,6810,0
20241113,090200,1734520,6810,6810,6810,6770,16
20241113,090100,1625960,6810,6810,6810,6810,11
20241113,090000,1551050,6810,6770,6810,6770,229