KissMeData/348350/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,211300,116515690,7230,7230,7230,7230,303
20241112,211200,116515690,7230,7230,7230,7230,0
20241112,211100,116515690,7230,7230,7230,7230,0
20241112,211000,116515690,7230,7230,7230,7230,0
20241112,210900,116515690,7230,7230,7230,7230,0
20241112,210800,116515690,7230,7230,7230,7230,0
20241112,210700,116515690,7230,7230,7230,7230,0
20241112,210600,116515690,7230,7230,7230,7230,0
20241112,210500,116515690,7230,7230,7230,7230,0
20241112,210400,116515690,7230,7230,7230,7230,0
20241112,210300,116515690,7230,7230,7230,7230,0
20241112,210200,116515690,7230,7230,7230,7230,0
20241112,210100,116515690,7230,7230,7230,7230,0
20241112,210000,116515690,7230,7230,7230,7230,0
20241112,205900,116515690,7230,7230,7230,7230,0
20241112,205800,116515690,7230,7230,7230,7230,0
20241112,205700,116515690,7230,7230,7230,7230,0
20241112,205600,116515690,7230,7230,7230,7230,0
20241112,205500,116515690,7230,7230,7230,7230,0
20241112,205400,116515690,7230,7230,7230,7230,0
20241112,205300,116515690,7230,7230,7230,7230,0
20241112,205200,116515690,7230,7230,7230,7230,0
20241112,205100,116515690,7230,7230,7230,7230,0
20241112,205000,116515690,7230,7230,7230,7230,0
20241112,204900,116515690,7230,7230,7230,7230,0
20241112,204800,116515690,7230,7230,7230,7230,0
20241112,204700,116515690,7230,7230,7230,7230,0
20241112,204600,116515690,7230,7230,7230,7230,0
20241112,204500,116515690,7230,7230,7230,7230,0
20241112,204400,116515690,7230,7230,7230,7230,0
20241112,204300,116515690,7230,7230,7230,7230,303
20241112,204200,116515690,7230,7230,7230,7230,0
20241112,204100,116515690,7230,7230,7230,7230,0
20241112,204000,116515690,7230,7230,7230,7230,0
20241112,203900,116515690,7230,7230,7230,7230,0
20241112,203800,116515690,7230,7230,7230,7230,0
20241112,203700,116515690,7230,7230,7230,7230,0
20241112,203600,116515690,7230,7230,7230,7230,0
20241112,203500,116515690,7230,7230,7230,7230,0
20241112,203400,116515690,7230,7230,7230,7230,0
20241112,203300,116515690,7230,7230,7230,7230,0
20241112,203200,116515690,7230,7230,7230,7230,0
20241112,203100,116515690,7230,7230,7230,7230,0
20241112,203000,116515690,7230,7230,7230,7230,0
20241112,202900,116515690,7230,7230,7230,7230,0
20241112,202800,116515690,7230,7230,7230,7230,0
20241112,202700,116515690,7230,7230,7230,7230,0
20241112,202600,116515690,7230,7230,7230,7230,0
20241112,202500,116515690,7230,7230,7230,7230,0
20241112,202400,116515690,7230,7230,7230,7230,0
20241112,202300,116515690,7230,7230,7230,7230,0
20241112,202200,116515690,7230,7230,7230,7230,0
20241112,202100,116515690,7230,7230,7230,7230,0
20241112,202000,116515690,7230,7230,7230,7230,0
20241112,201900,116515690,7230,7230,7230,7230,0
20241112,201800,116515690,7230,7230,7230,7230,0
20241112,201700,116515690,7230,7230,7230,7230,0
20241112,201600,116515690,7230,7230,7230,7230,0
20241112,201500,116515690,7230,7230,7230,7230,0
20241112,201400,116515690,7230,7230,7230,7230,0
20241112,201300,116515690,7230,7230,7230,7230,303
20241112,201200,116515690,7230,7230,7230,7230,0
20241112,201100,116515690,7230,7230,7230,7230,0
20241112,201000,116515690,7230,7230,7230,7230,0
20241112,200900,116515690,7230,7230,7230,7230,0
20241112,200800,116515690,7230,7230,7230,7230,0
20241112,200700,116515690,7230,7230,7230,7230,0
20241112,200600,116515690,7230,7230,7230,7230,0
20241112,200500,116515690,7230,7230,7230,7230,0
20241112,200400,116515690,7230,7230,7230,7230,0
20241112,200300,116515690,7230,7230,7230,7230,0
20241112,200200,116515690,7230,7230,7230,7230,0
20241112,200100,116515690,7230,7230,7230,7230,0
20241112,200000,116515690,7230,7230,7230,7230,0
20241112,195900,116515690,7230,7230,7230,7230,0
20241112,195800,116515690,7230,7230,7230,7230,0
20241112,195700,116515690,7230,7230,7230,7230,0
20241112,195600,116515690,7230,7230,7230,7230,0
20241112,195500,116515690,7230,7230,7230,7230,0
20241112,195400,116515690,7230,7230,7230,7230,0
20241112,195300,116515690,7230,7230,7230,7230,0
20241112,195200,116515690,7230,7230,7230,7230,0
20241112,195100,116515690,7230,7230,7230,7230,0
20241112,195000,116515690,7230,7230,7230,7230,0
20241112,194900,116515690,7230,7230,7230,7230,0
20241112,194800,116515690,7230,7230,7230,7230,0
20241112,194700,116515690,7230,7230,7230,7230,0
20241112,194600,116515690,7230,7230,7230,7230,0
20241112,194500,116515690,7230,7230,7230,7230,0
20241112,194400,116515690,7230,7230,7230,7230,0
20241112,194300,116515690,7230,7230,7230,7230,303
20241112,194200,116515690,7230,7230,7230,7230,0
20241112,194100,116515690,7230,7230,7230,7230,0
20241112,194000,116515690,7230,7230,7230,7230,0
20241112,193900,116515690,7230,7230,7230,7230,0
20241112,193800,116515690,7230,7230,7230,7230,0
20241112,193700,116515690,7230,7230,7230,7230,0
20241112,193600,116515690,7230,7230,7230,7230,0
20241112,193500,116515690,7230,7230,7230,7230,0
20241112,193400,116515690,7230,7230,7230,7230,0
20241112,193300,116515690,7230,7230,7230,7230,0
20241112,193200,116515690,7230,7230,7230,7230,0
20241112,193100,116515690,7230,7230,7230,7230,0
20241112,193000,116515690,7230,7230,7230,7230,0
20241112,192900,116515690,7230,7230,7230,7230,0
20241112,192800,116515690,7230,7230,7230,7230,0
20241112,192700,116515690,7230,7230,7230,7230,0
20241112,192600,116515690,7230,7230,7230,7230,0
20241112,192500,116515690,7230,7230,7230,7230,0
20241112,192400,116515690,7230,7230,7230,7230,0
20241112,192300,116515690,7230,7230,7230,7230,0
20241112,192200,116515690,7230,7230,7230,7230,0
20241112,192100,116515690,7230,7230,7230,7230,0
20241112,192000,116515690,7230,7230,7230,7230,0
20241112,191900,116515690,7230,7230,7230,7230,0
20241112,191800,116515690,7230,7230,7230,7230,0
20241112,191700,116515690,7230,7230,7230,7230,0
20241112,191600,116515690,7230,7230,7230,7230,0
20241112,191500,116515690,7230,7230,7230,7230,0
20241112,191400,116515690,7230,7230,7230,7230,0
20241112,191300,116515690,7230,7230,7230,7230,303
20241112,191200,116515690,7230,7230,7230,7230,0
20241112,191100,116515690,7230,7230,7230,7230,0
20241112,191000,116515690,7230,7230,7230,7230,0
20241112,190900,116515690,7230,7230,7230,7230,0
20241112,190800,116515690,7230,7230,7230,7230,0
20241112,190700,116515690,7230,7230,7230,7230,0
20241112,190600,116515690,7230,7230,7230,7230,0
20241112,190500,116515690,7230,7230,7230,7230,0
20241112,190400,116515690,7230,7230,7230,7230,0
20241112,190300,116515690,7230,7230,7230,7230,0
20241112,190200,116515690,7230,7230,7230,7230,0
20241112,190100,116515690,7230,7230,7230,7230,0
20241112,190000,116515690,7230,7230,7230,7230,0
20241112,185900,116515690,7230,7230,7230,7230,0
20241112,185800,116515690,7230,7230,7230,7230,0
20241112,185700,116515690,7230,7230,7230,7230,0
20241112,185600,116515690,7230,7230,7230,7230,0
20241112,185500,116515690,7230,7230,7230,7230,0
20241112,185400,116515690,7230,7230,7230,7230,0
20241112,185300,116515690,7230,7230,7230,7230,0
20241112,185200,116515690,7230,7230,7230,7230,0
20241112,185100,116515690,7230,7230,7230,7230,0
20241112,185000,116515690,7230,7230,7230,7230,0
20241112,184900,116515690,7230,7230,7230,7230,0
20241112,184800,116515690,7230,7230,7230,7230,0
20241112,184700,116515690,7230,7230,7230,7230,0
20241112,184600,116515690,7230,7230,7230,7230,0
20241112,184500,116515690,7230,7230,7230,7230,0
20241112,184400,116515690,7230,7230,7230,7230,0
20241112,184300,116515690,7230,7230,7230,7230,303
20241112,184200,116515690,7230,7230,7230,7230,0
20241112,184100,116515690,7230,7230,7230,7230,0
20241112,184000,116515690,7230,7230,7230,7230,0
20241112,183900,116515690,7230,7230,7230,7230,0
20241112,183800,116515690,7230,7230,7230,7230,0
20241112,183700,116515690,7230,7230,7230,7230,0
20241112,183600,116515690,7230,7230,7230,7230,0
20241112,183500,116515690,7230,7230,7230,7230,0
20241112,183400,116515690,7230,7230,7230,7230,0
20241112,183300,116515690,7230,7230,7230,7230,0
20241112,183200,116515690,7230,7230,7230,7230,0
20241112,183100,116515690,7230,7230,7230,7230,0
20241112,183000,116515690,7230,7230,7230,7230,0
20241112,182900,116515690,7230,7230,7230,7230,0
20241112,182800,116515690,7230,7230,7230,7230,0
20241112,182700,116515690,7230,7230,7230,7230,0
20241112,182600,116515690,7230,7230,7230,7230,0
20241112,182500,116515690,7230,7230,7230,7230,0
20241112,182400,116515690,7230,7230,7230,7230,0
20241112,182300,116515690,7230,7230,7230,7230,0
20241112,182200,116515690,7230,7230,7230,7230,0
20241112,182100,116515690,7230,7230,7230,7230,0
20241112,182000,116515690,7230,7230,7230,7230,0
20241112,181900,116515690,7230,7230,7230,7230,0
20241112,181800,116515690,7230,7230,7230,7230,0
20241112,181700,116515690,7230,7230,7230,7230,0
20241112,181600,116515690,7230,7230,7230,7230,0
20241112,181500,116515690,7230,7230,7230,7230,0
20241112,181400,116515690,7230,7230,7230,7230,0
20241112,181300,116515690,7230,7230,7230,7230,303
20241112,181200,116515690,7230,7230,7230,7230,0
20241112,181100,116515690,7230,7230,7230,7230,0
20241112,181000,116515690,7230,7230,7230,7230,0
20241112,180900,116515690,7230,7230,7230,7230,0
20241112,180800,116515690,7230,7230,7230,7230,0
20241112,180700,116515690,7230,7230,7230,7230,0
20241112,180600,116515690,7230,7230,7230,7230,0
20241112,180500,116515690,7230,7230,7230,7230,0
20241112,180400,116515690,7230,7230,7230,7230,0
20241112,180300,116515690,7230,7230,7230,7230,0
20241112,180200,116515690,7230,7230,7230,7230,0
20241112,180100,116515690,7230,7230,7230,7230,0
20241112,180000,116515690,7230,7230,7230,7230,0
20241112,175900,116515690,7230,7230,7230,7230,0
20241112,175800,116515690,7230,7230,7230,7230,0
20241112,175700,116515690,7230,7230,7230,7230,0
20241112,175600,116515690,7230,7230,7230,7230,0
20241112,175500,116515690,7230,7230,7230,7230,0
20241112,175400,116515690,7230,7230,7230,7230,0
20241112,175300,116515690,7230,7230,7230,7230,0
20241112,175200,116515690,7230,7230,7230,7230,0
20241112,175100,116515690,7230,7230,7230,7230,0
20241112,175000,116515690,7230,7230,7230,7230,0
20241112,174900,116515690,7230,7230,7230,7230,0
20241112,174800,116515690,7230,7230,7230,7230,0
20241112,174700,116515690,7230,7230,7230,7230,0
20241112,174600,116515690,7230,7230,7230,7230,0
20241112,174500,116515690,7230,7230,7230,7230,0
20241112,174400,116515690,7230,7230,7230,7230,0
20241112,174300,116515690,7230,7230,7230,7230,303
20241112,174200,116515690,7230,7230,7230,7230,0
20241112,174100,116515690,7230,7230,7230,7230,0
20241112,174000,116515690,7230,7230,7230,7230,0
20241112,173900,116515690,7230,7230,7230,7230,0
20241112,173800,116515690,7230,7230,7230,7230,0
20241112,173700,116515690,7230,7230,7230,7230,0
20241112,173600,116515690,7230,7230,7230,7230,0
20241112,173500,116515690,7230,7230,7230,7230,0
20241112,173400,116515690,7230,7230,7230,7230,0
20241112,173300,116515690,7230,7230,7230,7230,0
20241112,173200,116515690,7230,7230,7230,7230,0
20241112,173100,116515690,7230,7230,7230,7230,0
20241112,173000,116515690,7230,7230,7230,7230,0
20241112,172900,116515690,7230,7230,7230,7230,0
20241112,172800,116515690,7230,7230,7230,7230,0
20241112,172700,116515690,7230,7230,7230,7230,0
20241112,172600,116515690,7230,7230,7230,7230,0
20241112,172500,116515690,7230,7230,7230,7230,0
20241112,172400,116515690,7230,7230,7230,7230,0
20241112,172300,116515690,7230,7230,7230,7230,0
20241112,172200,116515690,7230,7230,7230,7230,0
20241112,172100,116515690,7230,7230,7230,7230,0
20241112,172000,116515690,7230,7230,7230,7230,0
20241112,171900,116515690,7230,7230,7230,7230,0
20241112,171800,116515690,7230,7230,7230,7230,0
20241112,171700,116515690,7230,7230,7230,7230,0
20241112,171600,116515690,7230,7230,7230,7230,0
20241112,171500,116515690,7230,7230,7230,7230,0
20241112,171400,116515690,7230,7230,7230,7230,0
20241112,171300,116515690,7230,7230,7230,7230,303
20241112,171200,116515690,7230,7230,7230,7230,0
20241112,171100,116515690,7230,7230,7230,7230,0
20241112,171000,116515690,7230,7230,7230,7230,0
20241112,170900,116515690,7230,7230,7230,7230,0
20241112,170800,116515690,7230,7230,7230,7230,0
20241112,170700,116515690,7230,7230,7230,7230,0
20241112,170600,116515690,7230,7230,7230,7230,0
20241112,170500,116515690,7230,7230,7230,7230,0
20241112,170400,116515690,7230,7230,7230,7230,0
20241112,170300,116515690,7230,7230,7230,7230,0
20241112,170200,116515690,7230,7230,7230,7230,0
20241112,170100,116515690,7230,7230,7230,7230,0
20241112,170000,116515690,7230,7230,7230,7230,0
20241112,165900,116515690,7230,7230,7230,7230,0
20241112,165800,116515690,7230,7230,7230,7230,0
20241112,165700,116515690,7230,7230,7230,7230,0
20241112,165600,116515690,7230,7230,7230,7230,0
20241112,165500,116515690,7230,7230,7230,7230,0
20241112,165400,116515690,7230,7230,7230,7230,0
20241112,165300,116515690,7230,7230,7230,7230,0
20241112,165200,116515690,7230,7230,7230,7230,0
20241112,165100,116515690,7230,7230,7230,7230,0
20241112,165000,116515690,7230,7230,7230,7230,0
20241112,164900,116515690,7230,7230,7230,7230,0
20241112,164800,116515690,7230,7230,7230,7230,0
20241112,164700,116515690,7230,7230,7230,7230,0
20241112,164600,116515690,7230,7230,7230,7230,0
20241112,164500,116515690,7230,7230,7230,7230,0
20241112,164400,116515690,7230,7230,7230,7230,0
20241112,164300,116515690,7230,7230,7230,7230,303
20241112,164200,116515690,7230,7230,7230,7230,0
20241112,164100,116515690,7230,7230,7230,7230,0
20241112,164000,116515690,7230,7230,7230,7230,0
20241112,163900,116515690,7230,7230,7230,7230,0
20241112,163800,116515690,7230,7230,7230,7230,0
20241112,163700,116515690,7230,7230,7230,7230,0
20241112,163600,116515690,7230,7230,7230,7230,0
20241112,163500,116515690,7230,7230,7230,7230,0
20241112,163400,116515690,7230,7230,7230,7230,0
20241112,163300,116515690,7230,7230,7230,7230,0
20241112,163200,116515690,7230,7230,7230,7230,0
20241112,163100,116515690,7230,7230,7230,7230,0
20241112,163000,116515690,7230,7230,7230,7230,0
20241112,162900,116515690,7230,7230,7230,7230,0
20241112,162800,116515690,7230,7230,7230,7230,0
20241112,162700,116515690,7230,7230,7230,7230,0
20241112,162600,116515690,7230,7230,7230,7230,0
20241112,162500,116515690,7230,7230,7230,7230,0
20241112,162400,116515690,7230,7230,7230,7230,0
20241112,162300,116515690,7230,7230,7230,7230,0
20241112,162200,116515690,7230,7230,7230,7230,0
20241112,162100,116515690,7230,7230,7230,7230,0
20241112,162000,116515690,7230,7230,7230,7230,0
20241112,161900,116515690,7230,7230,7230,7230,0
20241112,161800,116515690,7230,7230,7230,7230,0
20241112,161700,116515690,7230,7230,7230,7230,0
20241112,161600,116515690,7230,7230,7230,7230,0
20241112,161500,116515690,7230,7230,7230,7230,0
20241112,161400,116515690,7230,7230,7230,7230,0
20241112,161300,116515690,7230,7230,7230,7230,303
20241112,161200,116515690,7230,7230,7230,7230,0
20241112,161100,116515690,7230,7230,7230,7230,0
20241112,161000,116515690,7230,7230,7230,7230,0
20241112,160900,116515690,7230,7230,7230,7230,0
20241112,160800,116515690,7230,7230,7230,7230,0
20241112,160700,116515690,7230,7230,7230,7230,0
20241112,160600,116515690,7230,7230,7230,7230,0
20241112,160500,116515690,7230,7230,7230,7230,0
20241112,160400,116515690,7230,7230,7230,7230,0
20241112,160300,116515690,7230,7230,7230,7230,0
20241112,160200,116515690,7230,7230,7230,7230,0
20241112,160100,116515690,7230,7230,7230,7230,0
20241112,160000,116515690,7230,7230,7230,7230,0
20241112,155900,116515690,7230,7230,7230,7230,0
20241112,155800,116515690,7230,7230,7230,7230,0
20241112,155700,116515690,7230,7230,7230,7230,0
20241112,155600,116515690,7230,7230,7230,7230,0
20241112,155500,116515690,7230,7230,7230,7230,0
20241112,155400,116515690,7230,7230,7230,7230,0
20241112,155300,116515690,7230,7230,7230,7230,0
20241112,155200,116515690,7230,7230,7230,7230,0
20241112,155100,116515690,7230,7230,7230,7230,0
20241112,155000,116515690,7230,7230,7230,7230,0
20241112,154900,116515690,7230,7230,7230,7230,0
20241112,154800,116515690,7230,7230,7230,7230,0
20241112,154700,116515690,7230,7230,7230,7230,0
20241112,154600,116515690,7230,7230,7230,7230,0
20241112,154500,116515690,7230,7230,7230,7230,0
20241112,154400,116515690,7230,7230,7230,7230,0
20241112,154300,116515690,7230,7230,7230,7230,303
20241112,154200,116515690,7230,7230,7230,7230,0
20241112,154100,116515690,7230,7230,7230,7230,0
20241112,154000,116515690,7230,7230,7230,7230,0
20241112,153900,116515690,7230,7230,7230,7230,0
20241112,153800,116515690,7230,7230,7230,7230,0
20241112,153700,116515690,7230,7230,7230,7230,0
20241112,153600,116515690,7230,7230,7230,7230,0
20241112,153500,116515690,7230,7230,7230,7230,0
20241112,153400,116515690,7230,7230,7230,7230,0
20241112,153300,116515690,7230,7230,7230,7230,0
20241112,153200,116515690,7230,7230,7230,7230,0
20241112,153100,116515690,7230,7230,7230,7230,0
20241112,153000,116515690,7230,7230,7230,7230,303
20241112,152900,114325000,7240,7240,7240,7240,0
20241112,152800,114325000,7240,7240,7240,7240,0
20241112,152700,114325000,7240,7240,7240,7240,0
20241112,152600,114325000,7240,7240,7240,7240,0
20241112,152500,114325000,7240,7240,7240,7240,0
20241112,152400,114325000,7240,7240,7240,7240,0
20241112,152300,114325000,7240,7240,7240,7240,0
20241112,152200,114325000,7240,7240,7240,7240,0
20241112,152100,114325000,7240,7240,7240,7240,0
20241112,152000,114325000,7240,7240,7240,7240,0
20241112,151900,114325000,7240,7240,7240,7240,17
20241112,151800,114201920,7260,7260,7260,7250,220
20241112,151700,112604920,7250,7240,7250,7240,154
20241112,151600,111489180,7230,7230,7230,7230,8
20241112,151500,111431340,7230,7230,7230,7230,22
20241112,151400,111272280,7230,7230,7230,7230,0
20241112,151300,111272280,7230,7230,7230,7230,20
20241112,151200,111127680,7230,7240,7240,7230,2153
20241112,151100,95559090,7240,7240,7240,7240,0
20241112,151000,95559090,7240,7250,7250,7240,227
20241112,150900,93915600,7250,7250,7250,7250,8
20241112,150800,93857600,7260,7260,7260,7260,5
20241112,150700,93821300,7260,7260,7260,7260,0
20241112,150600,93821300,7260,7260,7260,7260,59
20241112,150500,93392960,7260,7260,7260,7260,0
20241112,150400,93392960,7260,7260,7260,7260,0
20241112,150300,93392960,7260,7260,7260,7260,0
20241112,150200,93392960,7260,7260,7260,7260,23
20241112,150100,93225980,7250,7250,7250,7250,0
20241112,150000,93225980,7250,7250,7250,7250,0
20241112,145900,93225980,7250,7260,7260,7250,5
20241112,145800,93189700,7260,7260,7260,7260,10
20241112,145700,93117100,7230,7240,7240,7230,651
20241112,145600,88409960,7240,7240,7240,7240,0
20241112,145500,88409960,7240,7240,7240,7240,2
20241112,145400,88395480,7260,7260,7260,7260,1
20241112,145300,88388220,7260,7260,7260,7260,0
20241112,145200,88388220,7260,7260,7260,7260,0
20241112,145100,88388220,7260,7260,7260,7260,0
20241112,145000,88388220,7260,7260,7260,7260,0
20241112,144900,88388220,7260,7260,7260,7260,0
20241112,144800,88388220,7260,7260,7260,7260,1
20241112,144700,88380960,7240,7240,7240,7240,669
20241112,144600,83537400,7240,7240,7240,7240,0
20241112,144500,83537400,7240,7240,7240,7240,0
20241112,144400,83537400,7240,7240,7240,7240,0
20241112,144300,83537400,7240,7240,7240,7240,0
20241112,144200,83537400,7240,7240,7240,7240,0
20241112,144100,83537400,7240,7240,7240,7240,0
20241112,144000,83537400,7240,7240,7240,7240,10
20241112,143900,83465000,7240,7240,7240,7240,14
20241112,143800,83363640,7240,7240,7240,7240,122
20241112,143700,82480360,7250,7250,7250,7250,13
20241112,143600,82386110,7250,7250,7250,7250,18
20241112,143500,82255610,7250,7250,7250,7250,19
20241112,143400,82117860,7250,7250,7250,7250,0
20241112,143300,82117860,7250,7250,7250,7250,0
20241112,143200,82117860,7250,7250,7250,7250,0
20241112,143100,82117860,7250,7250,7250,7250,0
20241112,143000,82117860,7250,7250,7250,7250,0
20241112,142900,82117860,7250,7250,7250,7250,0
20241112,142800,82117860,7250,7250,7250,7250,10
20241112,142700,82045360,7260,7260,7260,7260,0
20241112,142600,82045360,7260,7260,7260,7260,0
20241112,142500,82045360,7260,7260,7260,7260,0
20241112,142400,82045360,7260,7260,7260,7260,0
20241112,142300,82045360,7260,7260,7260,7260,10
20241112,142200,81972760,7270,7270,7270,7270,0
20241112,142100,81972760,7270,7270,7270,7270,0
20241112,142000,81972760,7270,7270,7270,7270,0
20241112,141900,81972760,7270,7270,7270,7270,0
20241112,141800,81972760,7270,7270,7270,7270,0
20241112,141700,81972760,7270,7270,7270,7270,0
20241112,141600,81972760,7270,7270,7270,7270,0
20241112,141500,81972760,7270,7270,7270,7270,0
20241112,141400,81972760,7270,7270,7270,7270,0
20241112,141300,81972760,7270,7270,7270,7270,0
20241112,141200,81972760,7270,7270,7270,7270,0
20241112,141100,81972760,7270,7270,7270,7270,0
20241112,141000,81972760,7270,7270,7270,7270,10
20241112,140900,81900060,7270,7270,7270,7270,0
20241112,140800,81900060,7270,7270,7270,7270,0
20241112,140700,81900060,7270,7270,7270,7270,0
20241112,140600,81900060,7270,7270,7270,7270,0
20241112,140500,81900060,7270,7270,7270,7270,0
20241112,140400,81900060,7270,7260,7270,7260,400
20241112,140300,78992450,7240,7240,7240,7240,0
20241112,140200,78992450,7240,7240,7240,7240,0
20241112,140100,78992450,7240,7240,7240,7240,0
20241112,140000,78992450,7240,7240,7240,7240,0
20241112,135900,78992450,7240,7240,7240,7240,0
20241112,135800,78992450,7240,7240,7240,7240,0
20241112,135700,78992450,7240,7240,7240,7240,0
20241112,135600,78992450,7240,7240,7240,7240,0
20241112,135500,78992450,7240,7240,7240,7240,10
20241112,135400,78920050,7240,7240,7240,7240,188
20241112,135300,77558930,7230,7230,7230,7230,0
20241112,135200,77558930,7230,7230,7230,7230,0
20241112,135100,77558930,7230,7230,7230,7230,0
20241112,135000,77558930,7230,7230,7230,7230,0
20241112,134900,77558930,7230,7230,7230,7230,0
20241112,134800,77558930,7230,7230,7230,7230,0
20241112,134700,77558930,7230,7230,7230,7230,0
20241112,134600,77558930,7230,7230,7230,7230,16
20241112,134500,77443250,7230,7230,7230,7230,0
20241112,134400,77443250,7230,7230,7230,7230,0
20241112,134300,77443250,7230,7230,7230,7230,0
20241112,134200,77443250,7230,7230,7230,7230,1
20241112,134100,77436020,7240,7240,7240,7240,0
20241112,134000,77436020,7240,7240,7240,7240,0
20241112,133900,77436020,7240,7240,7240,7240,0
20241112,133800,77436020,7240,7240,7240,7240,0
20241112,133700,77436020,7240,7240,7240,7240,0
20241112,133600,77436020,7240,7240,7240,7240,0
20241112,133500,77436020,7240,7240,7240,7240,0
20241112,133400,77436020,7240,7240,7240,7240,24
20241112,133300,77262260,7230,7230,7230,7230,0
20241112,133200,77262260,7230,7240,7240,7230,31
20241112,133100,77037930,7240,7240,7240,7240,2
20241112,133000,77023450,7230,7230,7230,7230,0
20241112,132900,77023450,7230,7230,7230,7230,0
20241112,132800,77023450,7230,7230,7230,7230,0
20241112,132700,77023450,7230,7230,7230,7230,0
20241112,132600,77023450,7230,7230,7230,7230,21
20241112,132500,76871620,7230,7230,7230,7230,0
20241112,132400,76871620,7230,7230,7230,7230,0
20241112,132300,76871620,7230,7230,7230,7230,0
20241112,132200,76871620,7230,7230,7230,7230,0
20241112,132100,76871620,7230,7230,7230,7230,0
20241112,132000,76871620,7230,7230,7230,7230,0
20241112,131900,76871620,7230,7230,7230,7230,0
20241112,131800,76871620,7230,7230,7230,7230,0
20241112,131700,76871620,7230,7230,7230,7230,0
20241112,131600,76871620,7230,7230,7230,7230,0
20241112,131500,76871620,7230,7250,7250,7230,12
20241112,131400,76784700,7260,7260,7260,7260,0
20241112,131300,76784700,7260,7260,7260,7260,0
20241112,131200,76784700,7260,7260,7260,7260,0
20241112,131100,76784700,7260,7260,7260,7260,0
20241112,131000,76784700,7260,7260,7260,7260,0
20241112,130900,76784700,7260,7260,7260,7260,0
20241112,130800,76784700,7260,7260,7260,7260,0
20241112,130700,76784700,7260,7260,7260,7260,1
20241112,130600,76777440,7260,7260,7260,7260,30
20241112,130500,76559640,7260,7260,7260,7260,0
20241112,130400,76559640,7260,7260,7260,7260,0
20241112,130300,76559640,7260,7260,7260,7260,0
20241112,130200,76559640,7260,7260,7260,7260,0
20241112,130100,76559640,7260,7260,7260,7260,0
20241112,130000,76559640,7260,7260,7260,7260,0
20241112,125900,76559640,7260,7260,7260,7260,0
20241112,125800,76559640,7260,7260,7260,7260,0
20241112,125700,76559640,7260,7260,7260,7260,0
20241112,125600,76559640,7260,7260,7260,7260,0
20241112,125500,76559640,7260,7260,7260,7260,0
20241112,125400,76559640,7260,7260,7260,7260,0
20241112,125300,76559640,7260,7260,7260,7260,1
20241112,125200,76552380,7260,7260,7260,7260,0
20241112,125100,76552380,7260,7260,7260,7260,0
20241112,125000,76552380,7260,7260,7260,7260,0
20241112,124900,76552380,7260,7260,7260,7260,0
20241112,124800,76552380,7260,7260,7260,7260,209
20241112,124700,75035040,7260,7260,7260,7260,0
20241112,124600,75035040,7260,7260,7260,7260,5
20241112,124500,74998740,7270,7270,7270,7270,200
20241112,124400,73544740,7270,7270,7270,7270,0
20241112,124300,73544740,7270,7270,7270,7270,45
20241112,124200,73217590,7280,7280,7280,7280,0
20241112,124100,73217590,7280,7280,7280,7280,0
20241112,124000,73217590,7280,7280,7280,7280,0
20241112,123900,73217590,7280,7280,7280,7280,4
20241112,123800,73188470,7280,7280,7280,7280,0
20241112,123700,73188470,7280,7280,7280,7280,0
20241112,123600,73188470,7280,7280,7280,7280,0
20241112,123500,73188470,7280,7280,7280,7280,0
20241112,123400,73188470,7280,7280,7280,7280,0
20241112,123300,73188470,7280,7280,7280,7280,0
20241112,123200,73188470,7280,7280,7280,7280,0
20241112,123100,73188470,7280,7280,7280,7280,0
20241112,123000,73188470,7280,7280,7280,7280,0
20241112,122900,73188470,7280,7280,7280,7280,0
20241112,122800,73188470,7280,7280,7280,7280,0
20241112,122700,73188470,7280,7280,7280,7280,0
20241112,122600,73188470,7280,7280,7280,7280,0
20241112,122500,73188470,7280,7280,7280,7280,0
20241112,122400,73188470,7280,7280,7280,7280,0
20241112,122300,73188470,7280,7280,7280,7280,0
20241112,122200,73188470,7280,7280,7280,7280,0
20241112,122100,73188470,7280,7280,7280,7280,0
20241112,122000,73188470,7280,7280,7280,7280,0
20241112,121900,73188470,7280,7300,7300,7280,182
20241112,121800,71862680,7300,7300,7300,7300,0
20241112,121700,71862680,7300,7300,7300,7300,3
20241112,121600,71840780,7290,7290,7290,7290,0
20241112,121500,71840780,7290,7290,7290,7290,0
20241112,121400,71840780,7290,7290,7290,7290,0
20241112,121300,71840780,7290,7290,7290,7290,0
20241112,121200,71840780,7290,7290,7290,7290,0
20241112,121100,71840780,7290,7290,7290,7290,10
20241112,121000,71767880,7290,7290,7290,7290,0
20241112,120900,71767880,7290,7290,7290,7290,0
20241112,120800,71767880,7290,7290,7290,7290,0
20241112,120700,71767880,7290,7290,7290,7290,24
20241112,120600,71592920,7300,7300,7300,7300,1
20241112,120500,71585620,7310,7310,7310,7310,0
20241112,120400,71585620,7310,7310,7310,7310,0
20241112,120300,71585620,7310,7310,7310,7310,1
20241112,120200,71578310,7300,7300,7300,7300,0
20241112,120100,71578310,7300,7300,7300,7300,6
20241112,120000,71534510,7310,7310,7310,7310,0
20241112,115900,71534510,7310,7310,7310,7310,0
20241112,115800,71534510,7310,7310,7310,7310,0
20241112,115700,71534510,7310,7310,7310,7310,0
20241112,115600,71534510,7310,7310,7310,7310,20
20241112,115500,71388310,7300,7300,7300,7300,10
20241112,115400,71315310,7290,7290,7290,7290,0
20241112,115300,71315310,7290,7290,7290,7290,0
20241112,115200,71315310,7290,7290,7290,7290,0
20241112,115100,71315310,7290,7290,7290,7290,0
20241112,115000,71315310,7290,7290,7290,7290,1
20241112,114900,71308020,7280,7290,7290,7280,17
20241112,114800,71184250,7340,7340,7340,7340,0
20241112,114700,71184250,7340,7340,7340,7340,0
20241112,114600,71184250,7340,7310,7340,7310,30
20241112,114500,70964110,7290,7290,7290,7290,0
20241112,114400,70964110,7290,7290,7290,7290,0
20241112,114300,70964110,7290,7290,7290,7290,0
20241112,114200,70964110,7290,7290,7290,7290,0
20241112,114100,70964110,7290,7290,7290,7290,4
20241112,114000,70934950,7300,7300,7300,7300,0
20241112,113900,70934950,7300,7300,7300,7300,0
20241112,113800,70934950,7300,7300,7300,7300,0
20241112,113700,70934950,7300,7300,7300,7300,0
20241112,113600,70934950,7300,7300,7300,7300,17
20241112,113500,70810850,7310,7310,7310,7310,1
20241112,113400,70803540,7310,7310,7310,7310,46
20241112,113300,70467280,7310,7310,7310,7310,0
20241112,113200,70467280,7310,7310,7310,7310,0
20241112,113100,70467280,7310,7310,7310,7310,0
20241112,113000,70467280,7310,7310,7310,7310,0
20241112,112900,70467280,7310,7310,7310,7310,0
20241112,112800,70467280,7310,7310,7310,7310,0
20241112,112700,70467280,7310,7310,7310,7310,0
20241112,112600,70467280,7310,7310,7310,7310,0
20241112,112500,70467280,7310,7310,7310,7310,0
20241112,112400,70467280,7310,7310,7310,7310,0
20241112,112300,70467280,7310,7310,7310,7310,0
20241112,112200,70467280,7310,7310,7310,7310,0
20241112,112100,70467280,7310,7310,7310,7310,0
20241112,112000,70467280,7310,7310,7310,7310,0
20241112,111900,70467280,7310,7310,7310,7310,0
20241112,111800,70467280,7310,7310,7310,7310,0
20241112,111700,70467280,7310,7310,7310,7310,4
20241112,111600,70438040,7390,7390,7390,7390,0
20241112,111500,70438040,7390,7390,7390,7390,0
20241112,111400,70438040,7390,7330,7390,7330,20
20241112,111300,70290630,7330,7330,7330,7330,20
20241112,111200,70144030,7330,7330,7330,7330,0
20241112,111100,70144030,7330,7330,7330,7330,13
20241112,111000,70048740,7320,7300,7320,7300,14
20241112,110900,69946280,7320,7320,7320,7320,40
20241112,110800,69653480,7320,7320,7320,7320,0
20241112,110700,69653480,7320,7330,7330,7320,6
20241112,110600,69609530,7320,7320,7320,7320,0
20241112,110500,69609530,7320,7320,7320,7320,0
20241112,110400,69609530,7320,7320,7320,7320,0
20241112,110300,69609530,7320,7320,7320,7320,0
20241112,110200,69609530,7320,7320,7320,7320,0
20241112,110100,69609530,7320,7320,7320,7320,0
20241112,110000,69609530,7320,7320,7320,7320,0
20241112,105900,69609530,7320,7320,7320,7320,3
20241112,105800,69587570,7320,7320,7320,7320,20
20241112,105700,69441170,7310,7310,7310,7310,0
20241112,105600,69441170,7310,7310,7310,7310,0
20241112,105500,69441170,7310,7310,7310,7310,37
20241112,105400,69170700,7310,7310,7310,7310,0
20241112,105300,69170700,7310,7310,7310,7310,0
20241112,105200,69170700,7310,7300,7310,7300,463
20241112,105100,65789960,7280,7280,7280,7280,9
20241112,105000,65724440,7300,7300,7300,7300,0
20241112,104900,65724440,7300,7300,7300,7300,5
20241112,104800,65687940,7300,7300,7300,7300,0
20241112,104700,65687940,7300,7300,7300,7300,108
20241112,104600,64899540,7300,7300,7300,7300,1
20241112,104500,64892240,7300,7300,7300,7300,0
20241112,104400,64892240,7300,7300,7300,7300,28
20241112,104300,64687840,7300,7300,7300,7300,0
20241112,104200,64687840,7300,7300,7300,7300,0
20241112,104100,64687840,7300,7300,7300,7300,107
20241112,104000,63906740,7310,7310,7310,7310,0
20241112,103900,63906740,7310,7310,7310,7310,0
20241112,103800,63906740,7310,7310,7310,7310,0
20241112,103700,63906740,7310,7310,7310,7310,0
20241112,103600,63906740,7310,7310,7310,7310,0
20241112,103500,63906740,7310,7310,7310,7310,0
20241112,103400,63906740,7310,7310,7310,7310,0
20241112,103300,63906740,7310,7310,7310,7310,0
20241112,103200,63906740,7310,7310,7310,7310,0
20241112,103100,63906740,7310,7310,7310,7310,0
20241112,103000,63906740,7310,7310,7310,7310,0
20241112,102900,63906740,7310,7310,7310,7310,0
20241112,102800,63906740,7310,7310,7310,7310,49
20241112,102700,63548550,7300,7300,7300,7300,16
20241112,102600,63431750,7300,7300,7300,7300,8
20241112,102500,63373350,7300,7300,7300,7300,127
20241112,102400,62446250,7260,7300,7300,7260,13
20241112,102300,62351790,7270,7270,7270,7270,0
20241112,102200,62351790,7270,7270,7270,7270,1
20241112,102100,62344520,7270,7270,7270,7270,0
20241112,102000,62344520,7270,7270,7270,7270,0
20241112,101900,62344520,7270,7270,7270,7270,0
20241112,101800,62344520,7270,7270,7270,7270,0
20241112,101700,62344520,7270,7270,7270,7270,0
20241112,101600,62344520,7270,7270,7270,7270,0
20241112,101500,62344520,7270,7270,7270,7270,0
20241112,101400,62344520,7270,7250,7270,7250,138
20241112,101300,61343700,7250,7260,7260,7250,50
20241112,101200,60980900,7270,7270,7270,7270,0
20241112,101100,60980900,7270,7270,7270,7270,12
20241112,101000,60893660,7270,7270,7270,7270,0
20241112,100900,60893660,7270,7270,7270,7270,25
20241112,100800,60711910,7300,7300,7300,7300,0
20241112,100700,60711910,7300,7300,7300,7300,0
20241112,100600,60711910,7300,7290,7300,7290,5
20241112,100500,60675430,7250,7250,7250,7250,709
20241112,100400,55535180,7250,7250,7250,7250,0
20241112,100300,55535180,7250,7250,7250,7250,4
20241112,100200,55506180,7170,7170,7170,7170,16
20241112,100100,55391460,7160,7200,7200,7160,562
20241112,100000,51345900,7200,7200,7200,7200,0
20241112,095900,51345900,7200,7200,7200,7200,0
20241112,095800,51345900,7200,7200,7200,7200,0
20241112,095700,51345900,7200,7200,7200,7200,0
20241112,095600,51345900,7200,7200,7200,7200,50
20241112,095500,50985900,7200,7200,7200,7200,0
20241112,095400,50985900,7200,7200,7200,7200,1
20241112,095300,50978700,7210,7210,7210,7210,0
20241112,095200,50978700,7210,7200,7210,7200,52
20241112,095100,50604130,7210,7260,7260,7210,211
20241112,095000,49078920,7260,7260,7260,7260,0
20241112,094900,49078920,7260,7260,7260,7260,20
20241112,094800,48933720,7260,7260,7260,7260,0
20241112,094700,48933720,7260,7260,7260,7260,0
20241112,094600,48933720,7260,7260,7260,7260,0
20241112,094500,48933720,7260,7260,7260,7260,0
20241112,094400,48933720,7260,7260,7260,7260,0
20241112,094300,48933720,7260,7260,7260,7260,2
20241112,094200,48919200,7330,7300,7330,7260,544
20241112,094100,44958450,7300,7300,7300,7300,1
20241112,094000,44951150,7260,7260,7260,7260,0
20241112,093900,44951150,7260,7260,7260,7260,0
20241112,093800,44951150,7260,7260,7260,7260,0
20241112,093700,44951150,7260,7260,7260,7260,22
20241112,093600,44791430,7250,7250,7250,7250,0
20241112,093500,44791430,7250,7250,7250,7250,0
20241112,093400,44791430,7250,7250,7250,7250,6
20241112,093300,44747930,7250,7290,7290,7250,201
20241112,093200,43289540,7290,7300,7300,7270,231
20241112,093100,41604300,7340,7350,7350,7300,372
20241112,093000,38872680,7360,7360,7360,7360,196
20241112,092900,37430120,7370,7370,7370,7360,208
20241112,092800,35899220,7360,7360,7360,7360,0
20241112,092700,35899220,7360,7360,7360,7360,0
20241112,092600,35899220,7360,7360,7360,7360,23
20241112,092500,35729940,7370,7370,7370,7370,0
20241112,092400,35729940,7370,7370,7370,7370,0
20241112,092300,35729940,7370,7380,7380,7370,10
20241112,092200,35656230,7380,7430,7430,7380,361
20241112,092100,32984790,7430,7440,7440,7430,1697
20241112,092000,20359120,7440,7440,7440,7440,0
20241112,091900,20359120,7440,7440,7440,7440,1
20241112,091800,20351680,7440,7440,7440,7440,293
20241112,091700,18171760,7440,7440,7440,7440,37
20241112,091600,17896480,7440,7440,7440,7440,0
20241112,091500,17896480,7440,7440,7440,7440,25
20241112,091400,17710480,7440,7440,7440,7440,445
20241112,091300,14399680,7440,7440,7440,7440,510
20241112,091200,10605280,7440,7420,7440,7420,705
20241112,091100,5363590,7360,7360,7360,7360,0
20241112,091000,5363590,7360,7390,7390,7360,156
20241112,090900,4210930,7370,7410,7410,7370,179
20241112,090800,2887620,7410,7410,7410,7410,0
20241112,090700,2887620,7410,7410,7410,7410,0
20241112,090600,2887620,7410,7420,7420,7400,126
20241112,090500,1953940,7460,7460,7460,7460,0
20241112,090400,1953940,7460,7460,7460,7460,0
20241112,090300,1953940,7460,7460,7460,7460,0
20241112,090200,1953940,7460,7450,7460,7440,69
20241112,090100,1439550,7420,7430,7450,7420,194
20241112,090000,0,7420,7420,7420,7420,0