KissMeData/051160/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,192700,1181340790,7430,7430,7430,7430,1837
20231116,192600,1181340790,7430,7430,7430,7430,0
20231116,192500,1181340790,7430,7430,7430,7430,0
20231116,192400,1181340790,7430,7430,7430,7430,0
20231116,192300,1181340790,7430,7430,7430,7430,0
20231116,192200,1181340790,7430,7430,7430,7430,0
20231116,192100,1181340790,7430,7430,7430,7430,0
20231116,192000,1181340790,7430,7430,7430,7430,0
20231116,191900,1181340790,7430,7430,7430,7430,0
20231116,191800,1181340790,7430,7430,7430,7430,0
20231116,191700,1181340790,7430,7430,7430,7430,0
20231116,191600,1181340790,7430,7430,7430,7430,0
20231116,191500,1181340790,7430,7430,7430,7430,0
20231116,191400,1181340790,7430,7430,7430,7430,0
20231116,191300,1181340790,7430,7430,7430,7430,0
20231116,191200,1181340790,7430,7430,7430,7430,0
20231116,191100,1181340790,7430,7430,7430,7430,0
20231116,191000,1181340790,7430,7430,7430,7430,0
20231116,190900,1181340790,7430,7430,7430,7430,0
20231116,190800,1181340790,7430,7430,7430,7430,0
20231116,190700,1181340790,7430,7430,7430,7430,0
20231116,190600,1181340790,7430,7430,7430,7430,0
20231116,190500,1181340790,7430,7430,7430,7430,0
20231116,190400,1181340790,7430,7430,7430,7430,0
20231116,190300,1181340790,7430,7430,7430,7430,0
20231116,190200,1181340790,7430,7430,7430,7430,0
20231116,190100,1181340790,7430,7430,7430,7430,0
20231116,190000,1181340790,7430,7430,7430,7430,0
20231116,185900,1181340790,7430,7430,7430,7430,0
20231116,185800,1181340790,7430,7430,7430,7430,0
20231116,185700,1181340790,7430,7430,7430,7430,1837
20231116,185600,1181340790,7430,7430,7430,7430,0
20231116,185500,1181340790,7430,7430,7430,7430,0
20231116,185400,1181340790,7430,7430,7430,7430,0
20231116,185300,1181340790,7430,7430,7430,7430,0
20231116,185200,1181340790,7430,7430,7430,7430,0
20231116,185100,1181340790,7430,7430,7430,7430,0
20231116,185000,1181340790,7430,7430,7430,7430,0
20231116,184900,1181340790,7430,7430,7430,7430,0
20231116,184800,1181340790,7430,7430,7430,7430,0
20231116,184700,1181340790,7430,7430,7430,7430,0
20231116,184600,1181340790,7430,7430,7430,7430,0
20231116,184500,1181340790,7430,7430,7430,7430,0
20231116,184400,1181340790,7430,7430,7430,7430,0
20231116,184300,1181340790,7430,7430,7430,7430,0
20231116,184200,1181340790,7430,7430,7430,7430,0
20231116,184100,1181340790,7430,7430,7430,7430,0
20231116,184000,1181340790,7430,7430,7430,7430,0
20231116,183900,1181340790,7430,7430,7430,7430,0
20231116,183800,1181340790,7430,7430,7430,7430,0
20231116,183700,1181340790,7430,7430,7430,7430,0
20231116,183600,1181340790,7430,7430,7430,7430,0
20231116,183500,1181340790,7430,7430,7430,7430,0
20231116,183400,1181340790,7430,7430,7430,7430,0
20231116,183300,1181340790,7430,7430,7430,7430,0
20231116,183200,1181340790,7430,7430,7430,7430,0
20231116,183100,1181340790,7430,7430,7430,7430,0
20231116,183000,1181340790,7430,7430,7430,7430,0
20231116,182900,1181340790,7430,7430,7430,7430,0
20231116,182800,1181340790,7430,7430,7430,7430,0
20231116,182700,1181340790,7430,7430,7430,7430,1837
20231116,182600,1181340790,7430,7430,7430,7430,0
20231116,182500,1181340790,7430,7430,7430,7430,0
20231116,182400,1181340790,7430,7430,7430,7430,0
20231116,182300,1181340790,7430,7430,7430,7430,0
20231116,182200,1181340790,7430,7430,7430,7430,0
20231116,182100,1181340790,7430,7430,7430,7430,0
20231116,182000,1181340790,7430,7430,7430,7430,0
20231116,181900,1181340790,7430,7430,7430,7430,0
20231116,181800,1181340790,7430,7430,7430,7430,0
20231116,181700,1181340790,7430,7430,7430,7430,0
20231116,181600,1181340790,7430,7430,7430,7430,0
20231116,181500,1181340790,7430,7430,7430,7430,0
20231116,181400,1181340790,7430,7430,7430,7430,0
20231116,181300,1181340790,7430,7430,7430,7430,0
20231116,181200,1181340790,7430,7430,7430,7430,0
20231116,181100,1181340790,7430,7430,7430,7430,0
20231116,181000,1181340790,7430,7430,7430,7430,0
20231116,180900,1181340790,7430,7430,7430,7430,0
20231116,180800,1181340790,7430,7430,7430,7430,0
20231116,180700,1181340790,7430,7430,7430,7430,0
20231116,180600,1181340790,7430,7430,7430,7430,0
20231116,180500,1181340790,7430,7430,7430,7430,0
20231116,180400,1181340790,7430,7430,7430,7430,0
20231116,180300,1181340790,7430,7430,7430,7430,0
20231116,180200,1181340790,7430,7430,7430,7430,0
20231116,180100,1181340790,7430,7430,7430,7430,0
20231116,180000,1181340790,7430,7430,7430,7430,0
20231116,175900,1181340790,7430,7430,7430,7430,0
20231116,175800,1181340790,7430,7430,7430,7430,0
20231116,175700,1181340790,7430,7430,7430,7430,1837
20231116,175600,1181340790,7430,7430,7430,7430,0
20231116,175500,1181340790,7430,7430,7430,7430,0
20231116,175400,1181340790,7430,7430,7430,7430,0
20231116,175300,1181340790,7430,7430,7430,7430,0
20231116,175200,1181340790,7430,7430,7430,7430,0
20231116,175100,1181340790,7430,7430,7430,7430,0
20231116,175000,1181340790,7430,7430,7430,7430,0
20231116,174900,1181340790,7430,7430,7430,7430,0
20231116,174800,1181340790,7430,7430,7430,7430,0
20231116,174700,1181340790,7430,7430,7430,7430,0
20231116,174600,1181340790,7430,7430,7430,7430,0
20231116,174500,1181340790,7430,7430,7430,7430,0
20231116,174400,1181340790,7430,7430,7430,7430,0
20231116,174300,1181340790,7430,7430,7430,7430,0
20231116,174200,1181340790,7430,7430,7430,7430,0
20231116,174100,1181340790,7430,7430,7430,7430,0
20231116,174000,1181340790,7430,7430,7430,7430,0
20231116,173900,1181340790,7430,7430,7430,7430,0
20231116,173800,1181340790,7430,7430,7430,7430,0
20231116,173700,1181340790,7430,7430,7430,7430,0
20231116,173600,1181340790,7430,7430,7430,7430,0
20231116,173500,1181340790,7430,7430,7430,7430,0
20231116,173400,1181340790,7430,7430,7430,7430,0
20231116,173300,1181340790,7430,7430,7430,7430,0
20231116,173200,1181340790,7430,7430,7430,7430,0
20231116,173100,1181340790,7430,7430,7430,7430,0
20231116,173000,1181340790,7430,7430,7430,7430,0
20231116,172900,1181340790,7430,7430,7430,7430,0
20231116,172800,1181340790,7430,7430,7430,7430,0
20231116,172700,1181340790,7430,7430,7430,7430,1837
20231116,172600,1181340790,7430,7430,7430,7430,0
20231116,172500,1181340790,7430,7430,7430,7430,0
20231116,172400,1181340790,7430,7430,7430,7430,0
20231116,172300,1181340790,7430,7430,7430,7430,0
20231116,172200,1181340790,7430,7430,7430,7430,0
20231116,172100,1181340790,7430,7430,7430,7430,0
20231116,172000,1181340790,7430,7430,7430,7430,0
20231116,171900,1181340790,7430,7430,7430,7430,0
20231116,171800,1181340790,7430,7430,7430,7430,0
20231116,171700,1181340790,7430,7430,7430,7430,0
20231116,171600,1181340790,7430,7430,7430,7430,0
20231116,171500,1181340790,7430,7430,7430,7430,0
20231116,171400,1181340790,7430,7430,7430,7430,0
20231116,171300,1181340790,7430,7430,7430,7430,0
20231116,171200,1181340790,7430,7430,7430,7430,0
20231116,171100,1181340790,7430,7430,7430,7430,0
20231116,171000,1181340790,7430,7430,7430,7430,0
20231116,170900,1181340790,7430,7430,7430,7430,0
20231116,170800,1181340790,7430,7430,7430,7430,0
20231116,170700,1181340790,7430,7430,7430,7430,0
20231116,170600,1181340790,7430,7430,7430,7430,0
20231116,170500,1181340790,7430,7430,7430,7430,0
20231116,170400,1181340790,7430,7430,7430,7430,0
20231116,170300,1181340790,7430,7430,7430,7430,0
20231116,170200,1181340790,7430,7430,7430,7430,0
20231116,170100,1181340790,7430,7430,7430,7430,0
20231116,170000,1181340790,7430,7430,7430,7430,0
20231116,165900,1181340790,7430,7430,7430,7430,0
20231116,165800,1181340790,7430,7430,7430,7430,0
20231116,165700,1181340790,7430,7430,7430,7430,1837
20231116,165600,1181340790,7430,7430,7430,7430,0
20231116,165500,1181340790,7430,7430,7430,7430,0
20231116,165400,1181340790,7430,7430,7430,7430,0
20231116,165300,1181340790,7430,7430,7430,7430,0
20231116,165200,1181340790,7430,7430,7430,7430,0
20231116,165100,1181340790,7430,7430,7430,7430,0
20231116,165000,1181340790,7430,7430,7430,7430,0
20231116,164900,1181340790,7430,7430,7430,7430,0
20231116,164800,1181340790,7430,7430,7430,7430,0
20231116,164700,1181340790,7430,7430,7430,7430,0
20231116,164600,1181340790,7430,7430,7430,7430,0
20231116,164500,1181340790,7430,7430,7430,7430,0
20231116,164400,1181340790,7430,7430,7430,7430,0
20231116,164300,1181340790,7430,7430,7430,7430,0
20231116,164200,1181340790,7430,7430,7430,7430,0
20231116,164100,1181340790,7430,7430,7430,7430,0
20231116,164000,1181340790,7430,7430,7430,7430,0
20231116,163900,1181340790,7430,7430,7430,7430,0
20231116,163800,1181340790,7430,7430,7430,7430,0
20231116,163700,1181340790,7430,7430,7430,7430,0
20231116,163600,1181340790,7430,7430,7430,7430,0
20231116,163500,1181340790,7430,7430,7430,7430,0
20231116,163400,1181340790,7430,7430,7430,7430,0
20231116,163300,1181340790,7430,7430,7430,7430,0
20231116,163200,1181340790,7430,7430,7430,7430,0
20231116,163100,1181340790,7430,7430,7430,7430,0
20231116,163000,1181340790,7430,7430,7430,7430,1837
20231116,162900,1167691880,7390,7390,7390,7390,0
20231116,162800,1167691880,7390,7390,7390,7390,0
20231116,162700,1167691880,7390,7390,7390,7390,0
20231116,162600,1167691880,7390,7390,7390,7390,0
20231116,162500,1167691880,7390,7390,7390,7390,0
20231116,162400,1167691880,7390,7390,7390,7390,0
20231116,162300,1167691880,7390,7390,7390,7390,0
20231116,162200,1167691880,7390,7390,7390,7390,0
20231116,162100,1167691880,7390,7390,7390,7390,0
20231116,162000,1167691880,7390,7390,7390,7390,0
20231116,161900,1167691880,7390,7410,7440,7390,2095
20231116,161800,1152116450,7400,7410,7410,7400,137
20231116,161700,1151101300,7400,7410,7410,7400,330
20231116,161600,1148657790,7430,7430,7430,7430,15
20231116,161500,1148546340,7420,7420,7420,7420,135
20231116,161400,1147544640,7410,7410,7410,7410,31
20231116,161300,1147314930,7410,7430,7430,7410,183
20231116,161200,1145956750,7420,7430,7430,7420,163
20231116,161100,1144746660,7420,7420,7420,7420,73
20231116,161000,1144205000,7420,7430,7440,7420,153
20231116,160900,1143068660,7420,7420,7420,7420,218
20231116,160800,1141451100,7420,7430,7430,7420,139
20231116,160700,1140418360,7440,7430,7440,7430,138
20231116,160600,1139393010,7430,7430,7430,7430,0
20231116,160500,1139393010,7430,7430,7430,7430,260
20231116,160400,1137461210,7430,7430,7430,7430,136
20231116,160300,1136450730,7420,7420,7420,7420,0
20231116,160200,1136450730,7420,7420,7430,7420,265
20231116,160100,1134483070,7430,7430,7430,7430,135
20231116,160000,1133480020,7430,7430,7430,7430,1
20231116,155900,1133472590,7430,7430,7430,7430,925
20231116,155800,1126599840,7430,7430,7430,7430,0
20231116,155700,1126599840,7430,7430,7430,7430,135
20231116,155600,1125596790,7420,7420,7420,7420,1
20231116,155500,1125589370,7430,7430,7430,7430,185
20231116,155400,1124214820,7430,7430,7430,7430,3016
20231116,155300,1101805940,7430,7430,7430,7430,0
20231116,155200,1101805940,7430,7430,7430,7430,272
20231116,155100,1099784980,7430,7430,7430,7430,1
20231116,155000,1099777550,7420,7420,7420,7420,10
20231116,154900,1099703350,7420,7440,7440,7420,4325
20231116,154800,1067542430,7450,7440,7450,7440,2002
20231116,154700,1052641350,7440,7430,7440,7430,52
20231116,154600,1052254970,7440,7440,7440,7440,0
20231116,154500,1052254970,7440,7440,7440,7440,111
20231116,154400,1051429130,7440,7440,7440,7440,2
20231116,154300,1051414250,7440,7420,7440,7420,167
20231116,154200,1050175090,7430,7430,7430,7430,1434
20231116,154100,1039520470,7440,7440,7440,7440,20
20231116,154000,1039371670,7440,7440,7440,7440,101
20231116,153900,1038620230,7440,7440,7440,7440,0
20231116,153800,1038620230,7440,7440,7440,7440,148
20231116,153700,1037519110,7430,7430,7430,7430,0
20231116,153600,1037519110,7430,7430,7430,7430,501
20231116,153500,1033796680,7430,7420,7430,7420,1581
20231116,153400,1022056780,7420,7420,7420,7420,0
20231116,153300,1022056780,7420,7410,7420,7410,301
20231116,153200,1019826270,7410,7410,7410,7410,0
20231116,153100,1019826270,7410,7410,7410,7410,3
20231116,153000,1019804040,7410,7410,7410,7410,892
20231116,152900,1013194320,7420,7420,7420,7420,6
20231116,152800,1013149800,7420,7420,7420,7420,294
20231116,152700,1010968320,7420,7420,7420,7420,2
20231116,152600,1010953480,7410,7410,7410,7410,2
20231116,152500,1010938660,7420,7410,7420,7410,365
20231116,152400,1008230370,7420,7420,7420,7420,2
20231116,152300,1008215530,7390,7410,7410,7390,4062
20231116,152200,978170090,7420,7420,7420,7420,610
20231116,152100,973643890,7410,7410,7410,7410,126
20231116,152000,972710230,7400,7400,7400,7400,0
20231116,151900,972710230,7400,7400,7400,7400,3
20231116,151800,972688030,7410,7400,7410,7400,17
20231116,151700,972562220,7400,7400,7400,7400,0
20231116,151600,972562220,7400,7390,7400,7390,444
20231116,151500,969278920,7380,7400,7410,7380,534
20231116,151400,965329420,7420,7400,7420,7400,709
20231116,151300,960073690,7410,7420,7420,7410,972
20231116,151200,952865280,7440,7430,7440,7430,579
20231116,151100,948559130,7430,7410,7430,7410,691
20231116,151000,943431690,7410,7400,7410,7400,205
20231116,150900,941914680,7390,7380,7390,7380,933
20231116,150800,935027810,7380,7380,7380,7380,5
20231116,150700,934990910,7380,7400,7400,7380,430
20231116,150600,931811390,7400,7400,7410,7400,37
20231116,150500,931537550,7410,7420,7420,7410,1139
20231116,150400,923097550,7420,7420,7420,7420,0
20231116,150300,923097550,7420,7420,7420,7420,2
20231116,150200,923082710,7420,7420,7420,7420,1074
20231116,150100,915113630,7430,7420,7430,7420,1048
20231116,150000,907327050,7420,7410,7420,7410,715
20231116,145900,902024140,7410,7410,7410,7410,0
20231116,145800,902024140,7410,7410,7410,7410,294
20231116,145700,899845600,7410,7400,7410,7400,263
20231116,145600,897899180,7410,7410,7410,7410,251
20231116,145500,896039270,7410,7410,7410,7410,140
20231116,145400,895001870,7410,7410,7410,7410,50
20231116,145300,894631370,7400,7400,7410,7400,40
20231116,145200,894335340,7410,7410,7410,7410,2
20231116,145100,894320520,7400,7400,7400,7400,50
20231116,145000,893950520,7400,7410,7410,7400,628
20231116,144900,889303300,7410,7410,7410,7410,1
20231116,144800,889295890,7410,7410,7410,7410,7293
20231116,144700,835254760,7410,7410,7410,7410,45
20231116,144600,834921310,7420,7420,7420,7420,556
20231116,144500,830795790,7420,7420,7420,7420,167
20231116,144400,829556650,7420,7410,7420,7410,530
20231116,144300,825624350,7420,7440,7440,7420,1924
20231116,144200,811328950,7440,7440,7440,7440,668
20231116,144100,806359030,7440,7440,7440,7440,27
20231116,144000,806158150,7440,7450,7450,7440,190
20231116,143900,804742990,7450,7430,7450,7430,1160
20231116,143800,796115310,7420,7410,7420,7410,1178
20231116,143700,787377710,7400,7400,7400,7400,0
20231116,143600,787377710,7400,7400,7400,7400,3
20231116,143500,787355510,7410,7410,7410,7410,10
20231116,143400,787281410,7400,7400,7400,7400,46
20231116,143300,786941010,7400,7400,7400,7400,47
20231116,143200,786593210,7400,7400,7400,7400,0
20231116,143100,786593210,7400,7400,7400,7400,3
20231116,143000,786571010,7390,7390,7390,7390,0
20231116,142900,786571010,7390,7380,7390,7380,274
20231116,142800,784546160,7380,7380,7380,7380,22
20231116,142700,784383800,7380,7380,7380,7380,22
20231116,142600,784221440,7390,7380,7390,7380,593
20231116,142500,779845090,7380,7380,7380,7380,15
20231116,142400,779734390,7380,7380,7380,7380,3
20231116,142300,779712250,7380,7380,7380,7380,82
20231116,142200,779107090,7380,7380,7380,7380,5
20231116,142100,779070190,7380,7380,7380,7380,115
20231116,142000,778221490,7380,7390,7390,7380,20
20231116,141900,778073700,7380,7380,7380,7380,16
20231116,141800,777955620,7390,7390,7390,7390,0
20231116,141700,777955620,7390,7380,7390,7380,447
20231116,141600,774655290,7380,7400,7400,7380,1242
20231116,141500,765479340,7390,7400,7400,7390,1302
20231116,141400,755848810,7410,7410,7410,7410,0
20231116,141300,755848810,7410,7410,7410,7410,20
20231116,141200,755700610,7410,7410,7410,7410,1
20231116,141100,755693200,7400,7400,7400,7400,507
20231116,141000,751941400,7400,7400,7400,7400,50
20231116,140900,751571400,7400,7390,7400,7390,567
20231116,140800,747376320,7390,7390,7390,7390,291
20231116,140700,745225830,7390,7390,7400,7390,913
20231116,140600,738475870,7380,7380,7380,7380,529
20231116,140500,734571850,7380,7380,7380,7380,0
20231116,140400,734571850,7380,7380,7380,7380,14
20231116,140300,734468530,7380,7380,7380,7380,0
20231116,140200,734468530,7380,7380,7380,7380,30
20231116,140100,734247130,7380,7380,7380,7380,184
20231116,140000,732889210,7380,7380,7380,7380,7
20231116,135900,732837550,7380,7390,7390,7380,404
20231116,135800,729856010,7380,7380,7380,7380,104
20231116,135700,729088490,7380,7390,7390,7380,540
20231116,135600,725098520,7400,7390,7430,7390,2026
20231116,135500,710053630,7400,7390,7400,7390,69
20231116,135400,709543200,7390,7390,7390,7390,482
20231116,135300,705981220,7390,7390,7390,7390,1
20231116,135200,705973830,7370,7390,7390,7370,12
20231116,135100,705885370,7380,7380,7380,7380,296
20231116,135000,703700890,7390,7390,7390,7390,82
20231116,134900,703094910,7390,7390,7390,7390,738
20231116,134800,697641090,7390,7390,7390,7390,0
20231116,134700,697641090,7390,7390,7390,7390,184
20231116,134600,696281330,7390,7390,7390,7390,8
20231116,134500,696222210,7380,7380,7380,7380,222
20231116,134400,694583850,7380,7380,7380,7380,1
20231116,134300,694576470,7390,7390,7390,7390,13
20231116,134200,694480400,7390,7390,7390,7390,317
20231116,134100,692137770,7390,7390,7390,7390,10
20231116,134000,692063870,7390,7390,7390,7390,100
20231116,133900,691324870,7400,7390,7400,7390,78
20231116,133800,690748420,7380,7380,7390,7380,258
20231116,133700,688843280,7370,7370,7370,7360,1077
20231116,133600,680906260,7370,7380,7380,7370,65
20231116,133500,680426870,7380,7380,7380,7380,1
20231116,133400,680419490,7390,7380,7390,7380,589
20231116,133300,676066790,7380,7380,7380,7380,11
20231116,133200,675985610,7380,7390,7390,7380,1125
20231116,133100,667673500,7400,7420,7420,7400,2278
20231116,133000,650802250,7410,7410,7410,7410,358
20231116,132900,648149470,7410,7410,7410,7400,712
20231116,132800,642878200,7400,7390,7400,7390,1045
20231116,132700,635147180,7400,7400,7400,7400,982
20231116,132600,627880380,7390,7380,7390,7380,645
20231116,132500,623116080,7390,7390,7390,7390,1
20231116,132400,623108690,7380,7370,7380,7370,900
20231116,132300,616473100,7360,7360,7360,7360,92
20231116,132200,615795980,7360,7370,7370,7360,529
20231116,132100,611897650,7370,7370,7370,7360,1132
20231116,132000,603554820,7360,7340,7360,7340,418
20231116,131900,600479800,7330,7330,7330,7330,0
20231116,131800,600479800,7330,7330,7330,7330,33
20231116,131700,600237910,7340,7340,7340,7340,1
20231116,131600,600230570,7340,7340,7340,7340,0
20231116,131500,600230570,7340,7340,7340,7340,40
20231116,131400,599936970,7340,7340,7350,7340,650
20231116,131300,595160640,7340,7340,7340,7340,443
20231116,131200,591909020,7330,7330,7330,7330,42
20231116,131100,591601160,7320,7320,7320,7290,1113
20231116,131000,583481410,7320,7320,7320,7320,172
20231116,130900,582222370,7320,7320,7320,7320,2
20231116,130800,582207730,7320,7320,7320,7320,143
20231116,130700,581160970,7320,7320,7320,7320,92
20231116,130600,580487530,7300,7300,7300,7300,0
20231116,130500,580487530,7300,7320,7350,7300,815
20231116,130400,574523840,7320,7320,7320,7320,5
20231116,130300,574487240,7320,7320,7320,7320,4
20231116,130200,574457960,7310,7330,7330,7310,1083
20231116,130100,566532470,7320,7320,7320,7320,0
20231116,130000,566532470,7320,7320,7320,7320,5
20231116,125900,566495870,7320,7330,7330,7320,80
20231116,125800,565909490,7330,7320,7330,7320,67
20231116,125700,565418400,7320,7330,7330,7320,107
20231116,125600,564634110,7330,7320,7340,7320,334
20231116,125500,562184150,7320,7330,7340,7320,135
20231116,125400,561194630,7330,7320,7330,7320,119
20231116,125300,560322380,7320,7320,7320,7320,4
20231116,125200,560293100,7320,7330,7330,7320,52
20231116,125100,559911990,7320,7320,7320,7320,4
20231116,125000,559882710,7320,7330,7330,7310,58
20231116,124900,559457640,7310,7310,7330,7310,5
20231116,124800,559421070,7310,7310,7310,7310,6
20231116,124700,559377210,7310,7310,7310,7310,4
20231116,124600,559347970,7310,7310,7310,7310,9
20231116,124500,559282180,7310,7310,7310,7310,8
20231116,124400,559223700,7310,7310,7310,7310,5
20231116,124300,559187150,7310,7310,7310,7310,6
20231116,124200,559143290,7310,7320,7320,7310,5
20231116,124100,559106720,7320,7320,7340,7320,144
20231116,124000,558051410,7310,7310,7310,7310,100
20231116,123900,557320410,7310,7320,7320,7310,6
20231116,123800,557276530,7310,7320,7320,7310,413
20231116,123700,554253420,7320,7330,7330,7320,656
20231116,123600,549451330,7330,7330,7330,7330,30
20231116,123500,549231430,7330,7320,7330,7320,380
20231116,123400,546449570,7320,7320,7320,7320,5
20231116,123300,546412970,7320,7320,7320,7320,504
20231116,123200,542723690,7320,7320,7330,7320,212
20231116,123100,541171190,7320,7330,7330,7320,11
20231116,123000,541090660,7330,7330,7330,7330,0
20231116,122900,541090660,7330,7320,7330,7320,16
20231116,122800,540973460,7320,7320,7320,7320,15
20231116,122700,540863660,7320,7320,7320,7320,16
20231116,122600,540746540,7320,7320,7320,7320,215
20231116,122500,539172740,7320,7320,7320,7320,9
20231116,122400,539106860,7330,7320,7330,7320,45
20231116,122300,538777160,7320,7320,7330,7320,771
20231116,122200,533133010,7320,7320,7320,7320,3
20231116,122100,533111050,7330,7330,7340,7330,53
20231116,122000,532722550,7330,7330,7330,7330,17
20231116,121900,532597940,7330,7330,7330,7330,131
20231116,121800,531637710,7330,7330,7330,7330,0
20231116,121700,531637710,7330,7330,7330,7330,1
20231116,121600,531630380,7330,7340,7340,7330,230
20231116,121500,529942470,7350,7350,7350,7350,0
20231116,121400,529942470,7350,7340,7350,7340,16
20231116,121300,529825020,7340,7340,7340,7340,15
20231116,121200,529714920,7340,7340,7340,7340,35
20231116,121100,529458020,7340,7340,7340,7340,15
20231116,121000,529347920,7340,7340,7340,7340,15
20231116,120900,529237820,7340,7350,7350,7340,68
20231116,120800,528738110,7350,7360,7360,7350,85
20231116,120700,528112520,7360,7360,7360,7360,0
20231116,120600,528112520,7360,7360,7360,7360,16
20231116,120500,527994760,7360,7360,7360,7360,6
20231116,120400,527950600,7360,7340,7360,7340,370
20231116,120300,525231240,7340,7340,7340,7340,73
20231116,120200,524695420,7340,7340,7350,7340,54
20231116,120100,524298650,7340,7340,7340,7340,15
20231116,120000,524188550,7340,7340,7340,7340,20
20231116,115900,524041750,7340,7340,7340,7340,66
20231116,115800,523557310,7340,7340,7340,7340,132
20231116,115700,522588430,7340,7340,7340,7340,50
20231116,115600,522221430,7340,7340,7340,7340,149
20231116,115500,521127770,7350,7350,7350,7350,161
20231116,115400,519944420,7340,7340,7340,7340,88
20231116,115300,519298500,7340,7340,7340,7340,0
20231116,115200,519298500,7340,7340,7340,7340,0
20231116,115100,519298500,7340,7340,7340,7340,0
20231116,115000,519298500,7340,7340,7340,7340,0
20231116,114900,519298500,7340,7340,7340,7340,0
20231116,114800,519298500,7340,7340,7340,7340,141
20231116,114700,518263560,7340,7340,7340,7340,40
20231116,114600,517969960,7330,7330,7330,7330,11
20231116,114500,517889330,7330,7330,7330,7330,16
20231116,114400,517772050,7330,7330,7330,7330,542
20231116,114300,513799190,7320,7320,7320,7320,0
20231116,114200,513799190,7320,7320,7320,7320,0
20231116,114100,513799190,7320,7320,7320,7320,1
20231116,114000,513791870,7320,7320,7320,7320,17
20231116,113900,513667430,7320,7320,7320,7320,149
20231116,113800,512576750,7320,7320,7320,7320,80
20231116,113700,511991150,7310,7310,7310,7310,0
20231116,113600,511991150,7310,7310,7310,7310,0
20231116,113500,511991150,7310,7310,7310,7310,52
20231116,113400,511611030,7310,7310,7310,7310,636
20231116,113300,506961870,7310,7310,7310,7310,12
20231116,113200,506874150,7280,7300,7310,7280,657
20231116,113100,502090140,7300,7300,7300,7300,533
20231116,113000,498199240,7310,7310,7310,7280,1019
20231116,112900,490760190,7320,7290,7320,7290,67
20231116,112800,490270600,7300,7320,7320,7300,100
20231116,112700,489540340,7320,7330,7330,7320,160
20231116,112600,488368110,7330,7330,7330,7320,566
20231116,112500,484219430,7330,7340,7340,7330,521
20231116,112400,480400080,7350,7350,7350,7350,46
20231116,112300,480061980,7350,7340,7350,7340,567
20231116,112200,475897690,7340,7350,7350,7340,267
20231116,112100,473936650,7360,7340,7370,7340,1750
20231116,112000,461070580,7340,7340,7350,7340,559
20231116,111900,456965040,7320,7320,7320,7320,0
20231116,111800,456965040,7320,7320,7320,7320,4
20231116,111700,456935760,7330,7320,7330,7300,4922
20231116,111600,420979080,7330,7330,7330,7330,0
20231116,111500,420979080,7330,7330,7330,7330,0
20231116,111400,420979080,7330,7330,7330,7330,7
20231116,111300,420927770,7330,7340,7340,7330,443
20231116,111200,417676600,7320,7330,7330,7320,16
20231116,111100,417559380,7320,7310,7320,7310,315
20231116,111000,415255560,7300,7300,7300,7290,104
20231116,110900,414496450,7290,7290,7290,7290,0
20231116,110800,414496450,7290,7290,7290,7290,108
20231116,110700,413709130,7260,7280,7280,7260,771
20231116,110600,408097740,7260,7260,7280,7260,372
20231116,110500,405393020,7250,7250,7250,7250,0
20231116,110400,405393020,7250,7260,7260,7250,56
20231116,110300,404986720,7240,7300,7300,7240,3619
20231116,110200,378727440,7290,7290,7290,7280,1234
20231116,110100,369741060,7290,7290,7290,7290,0
20231116,110000,369741060,7290,7290,7290,7290,450
20231116,105900,366460560,7290,7290,7290,7290,0
20231116,105800,366460560,7290,7290,7290,7290,0
20231116,105700,366460560,7290,7290,7290,7290,12
20231116,105600,366373080,7300,7310,7310,7300,169
20231116,105500,365139320,7310,7330,7330,7310,446
20231116,105400,361876390,7340,7340,7340,7340,0
20231116,105300,361876390,7340,7330,7340,7330,11
20231116,105200,361795750,7330,7340,7340,7330,37
20231116,105100,361524520,7340,7320,7340,7320,421
20231116,105000,358436410,7310,7310,7310,7310,0
20231116,104900,358436410,7310,7300,7310,7300,126
20231116,104800,357516030,7300,7300,7320,7300,34
20231116,104700,357267810,7300,7300,7300,7300,100
20231116,104600,356537810,7300,7300,7300,7300,433
20231116,104500,353376910,7290,7270,7290,7270,19
20231116,104400,353238440,7280,7260,7280,7260,1175
20231116,104300,344697890,7260,7280,7280,7260,234
20231116,104200,342996570,7280,7250,7280,7250,1403
20231116,104100,332801450,7240,7250,7250,7220,889
20231116,104000,326378780,7250,7250,7250,7250,20
20231116,103900,326233780,7260,7230,7260,7230,388
20231116,103800,323422350,7230,7240,7240,7230,65
20231116,103700,322951990,7210,7230,7230,7210,313
20231116,103600,320692490,7240,7250,7250,7240,2
20231116,103500,320678000,7240,7260,7260,7240,146
20231116,103400,319620930,7260,7260,7260,7250,562
20231116,103300,315542530,7260,7270,7270,7260,662
20231116,103200,310734330,7260,7260,7280,7260,3055
20231116,103100,288543050,7260,7260,7260,7260,1
20231116,103000,288535790,7260,7260,7260,7260,12
20231116,102900,288448670,7250,7250,7250,7250,2
20231116,102800,288434170,7250,7250,7260,7240,184
20231116,102700,287098950,7240,7250,7260,7240,2637
20231116,102600,268004470,7220,7260,7260,7200,11439
20231116,102500,185543140,7270,7270,7270,7270,11
20231116,102400,185463170,7270,7270,7270,7270,0
20231116,102300,185463170,7270,7270,7290,7270,3
20231116,102200,185441340,7290,7270,7290,7270,1685
20231116,102100,173180490,7270,7250,7270,7240,643
20231116,102000,168512210,7240,7280,7280,7240,4572
20231116,101900,135322440,7280,7280,7290,7280,52
20231116,101800,134943770,7290,7290,7290,7290,3
20231116,101700,134921900,7280,7290,7290,7270,321
20231116,101600,132585750,7300,7300,7300,7300,716
20231116,101500,127358950,7310,7310,7310,7300,135
20231116,101400,126372680,7310,7270,7310,7270,1379
20231116,101300,116306010,7270,7300,7300,7250,4806
20231116,101200,81397920,7290,7300,7300,7290,57
20231116,101100,80982340,7300,7300,7310,7300,401
20231116,101000,78053410,7300,7300,7300,7300,7
20231116,100900,78002310,7300,7280,7300,7280,951
20231116,100800,71062040,7290,7290,7290,7290,1001
20231116,100700,63764750,7290,7340,7340,7290,1174
20231116,100600,55186670,7330,7330,7330,7330,1100
20231116,100500,47123670,7350,7310,7350,7310,543
20231116,100400,43146020,7310,7290,7310,7290,450
20231116,100300,39860470,7300,7300,7330,7300,1736
20231116,100200,27165880,7290,7320,7320,7290,2102
20231116,100100,11815220,7330,7320,7330,7320,971
20231116,100000,4699020,7310,7310,7310,7310,542