KissMeData/411080/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,212200,407833260,7060,7060,7060,7060,640
20231113,212100,407833260,7060,7060,7060,7060,0
20231113,212000,407833260,7060,7060,7060,7060,0
20231113,211900,407833260,7060,7060,7060,7060,0
20231113,211800,407833260,7060,7060,7060,7060,0
20231113,211700,407833260,7060,7060,7060,7060,0
20231113,211600,407833260,7060,7060,7060,7060,0
20231113,211500,407833260,7060,7060,7060,7060,0
20231113,211400,407833260,7060,7060,7060,7060,0
20231113,211300,407833260,7060,7060,7060,7060,0
20231113,211200,407833260,7060,7060,7060,7060,0
20231113,211100,407833260,7060,7060,7060,7060,0
20231113,211000,407833260,7060,7060,7060,7060,0
20231113,210900,407833260,7060,7060,7060,7060,0
20231113,210800,407833260,7060,7060,7060,7060,0
20231113,210700,407833260,7060,7060,7060,7060,0
20231113,210600,407833260,7060,7060,7060,7060,0
20231113,210500,407833260,7060,7060,7060,7060,0
20231113,210400,407833260,7060,7060,7060,7060,0
20231113,210300,407833260,7060,7060,7060,7060,0
20231113,210200,407833260,7060,7060,7060,7060,0
20231113,210100,407833260,7060,7060,7060,7060,0
20231113,210000,407833260,7060,7060,7060,7060,0
20231113,205900,407833260,7060,7060,7060,7060,0
20231113,205800,407833260,7060,7060,7060,7060,0
20231113,205700,407833260,7060,7060,7060,7060,0
20231113,205600,407833260,7060,7060,7060,7060,0
20231113,205500,407833260,7060,7060,7060,7060,0
20231113,205400,407833260,7060,7060,7060,7060,0
20231113,205300,407833260,7060,7060,7060,7060,0
20231113,205200,407833260,7060,7060,7060,7060,640
20231113,205100,407833260,7060,7060,7060,7060,0
20231113,205000,407833260,7060,7060,7060,7060,0
20231113,204900,407833260,7060,7060,7060,7060,0
20231113,204800,407833260,7060,7060,7060,7060,0
20231113,204700,407833260,7060,7060,7060,7060,0
20231113,204600,407833260,7060,7060,7060,7060,0
20231113,204500,407833260,7060,7060,7060,7060,0
20231113,204400,407833260,7060,7060,7060,7060,0
20231113,204300,407833260,7060,7060,7060,7060,0
20231113,204200,407833260,7060,7060,7060,7060,0
20231113,204100,407833260,7060,7060,7060,7060,0
20231113,204000,407833260,7060,7060,7060,7060,0
20231113,203900,407833260,7060,7060,7060,7060,0
20231113,203800,407833260,7060,7060,7060,7060,0
20231113,203700,407833260,7060,7060,7060,7060,0
20231113,203600,407833260,7060,7060,7060,7060,0
20231113,203500,407833260,7060,7060,7060,7060,0
20231113,203400,407833260,7060,7060,7060,7060,0
20231113,203300,407833260,7060,7060,7060,7060,0
20231113,203200,407833260,7060,7060,7060,7060,0
20231113,203100,407833260,7060,7060,7060,7060,0
20231113,203000,407833260,7060,7060,7060,7060,0
20231113,202900,407833260,7060,7060,7060,7060,0
20231113,202800,407833260,7060,7060,7060,7060,0
20231113,202700,407833260,7060,7060,7060,7060,0
20231113,202600,407833260,7060,7060,7060,7060,0
20231113,202500,407833260,7060,7060,7060,7060,0
20231113,202400,407833260,7060,7060,7060,7060,0
20231113,202300,407833260,7060,7060,7060,7060,0
20231113,202200,407833260,7060,7060,7060,7060,640
20231113,202100,407833260,7060,7060,7060,7060,0
20231113,202000,407833260,7060,7060,7060,7060,0
20231113,201900,407833260,7060,7060,7060,7060,0
20231113,201800,407833260,7060,7060,7060,7060,0
20231113,201700,407833260,7060,7060,7060,7060,0
20231113,201600,407833260,7060,7060,7060,7060,0
20231113,201500,407833260,7060,7060,7060,7060,0
20231113,201400,407833260,7060,7060,7060,7060,0
20231113,201300,407833260,7060,7060,7060,7060,0
20231113,201200,407833260,7060,7060,7060,7060,0
20231113,201100,407833260,7060,7060,7060,7060,0
20231113,201000,407833260,7060,7060,7060,7060,0
20231113,200900,407833260,7060,7060,7060,7060,0
20231113,200800,407833260,7060,7060,7060,7060,0
20231113,200700,407833260,7060,7060,7060,7060,0
20231113,200600,407833260,7060,7060,7060,7060,0
20231113,200500,407833260,7060,7060,7060,7060,0
20231113,200400,407833260,7060,7060,7060,7060,0
20231113,200300,407833260,7060,7060,7060,7060,0
20231113,200200,407833260,7060,7060,7060,7060,0
20231113,200100,407833260,7060,7060,7060,7060,0
20231113,200000,407833260,7060,7060,7060,7060,0
20231113,195900,407833260,7060,7060,7060,7060,0
20231113,195800,407833260,7060,7060,7060,7060,0
20231113,195700,407833260,7060,7060,7060,7060,0
20231113,195600,407833260,7060,7060,7060,7060,0
20231113,195500,407833260,7060,7060,7060,7060,0
20231113,195400,407833260,7060,7060,7060,7060,0
20231113,195300,407833260,7060,7060,7060,7060,0
20231113,195200,407833260,7060,7060,7060,7060,640
20231113,195100,407833260,7060,7060,7060,7060,0
20231113,195000,407833260,7060,7060,7060,7060,0
20231113,194900,407833260,7060,7060,7060,7060,0
20231113,194800,407833260,7060,7060,7060,7060,0
20231113,194700,407833260,7060,7060,7060,7060,0
20231113,194600,407833260,7060,7060,7060,7060,0
20231113,194500,407833260,7060,7060,7060,7060,0
20231113,194400,407833260,7060,7060,7060,7060,0
20231113,194300,407833260,7060,7060,7060,7060,0
20231113,194200,407833260,7060,7060,7060,7060,0
20231113,194100,407833260,7060,7060,7060,7060,0
20231113,194000,407833260,7060,7060,7060,7060,0
20231113,193900,407833260,7060,7060,7060,7060,0
20231113,193800,407833260,7060,7060,7060,7060,0
20231113,193700,407833260,7060,7060,7060,7060,0
20231113,193600,407833260,7060,7060,7060,7060,0
20231113,193500,407833260,7060,7060,7060,7060,0
20231113,193400,407833260,7060,7060,7060,7060,0
20231113,193300,407833260,7060,7060,7060,7060,0
20231113,193200,407833260,7060,7060,7060,7060,0
20231113,193100,407833260,7060,7060,7060,7060,0
20231113,193000,407833260,7060,7060,7060,7060,0
20231113,192900,407833260,7060,7060,7060,7060,0
20231113,192800,407833260,7060,7060,7060,7060,0
20231113,192700,407833260,7060,7060,7060,7060,0
20231113,192600,407833260,7060,7060,7060,7060,0
20231113,192500,407833260,7060,7060,7060,7060,0
20231113,192400,407833260,7060,7060,7060,7060,0
20231113,192300,407833260,7060,7060,7060,7060,0
20231113,192200,407833260,7060,7060,7060,7060,640
20231113,192100,407833260,7060,7060,7060,7060,0
20231113,192000,407833260,7060,7060,7060,7060,0
20231113,191900,407833260,7060,7060,7060,7060,0
20231113,191800,407833260,7060,7060,7060,7060,0
20231113,191700,407833260,7060,7060,7060,7060,0
20231113,191600,407833260,7060,7060,7060,7060,0
20231113,191500,407833260,7060,7060,7060,7060,0
20231113,191400,407833260,7060,7060,7060,7060,0
20231113,191300,407833260,7060,7060,7060,7060,0
20231113,191200,407833260,7060,7060,7060,7060,0
20231113,191100,407833260,7060,7060,7060,7060,0
20231113,191000,407833260,7060,7060,7060,7060,0
20231113,190900,407833260,7060,7060,7060,7060,0
20231113,190800,407833260,7060,7060,7060,7060,0
20231113,190700,407833260,7060,7060,7060,7060,0
20231113,190600,407833260,7060,7060,7060,7060,0
20231113,190500,407833260,7060,7060,7060,7060,0
20231113,190400,407833260,7060,7060,7060,7060,0
20231113,190300,407833260,7060,7060,7060,7060,0
20231113,190200,407833260,7060,7060,7060,7060,0
20231113,190100,407833260,7060,7060,7060,7060,0
20231113,190000,407833260,7060,7060,7060,7060,0
20231113,185900,407833260,7060,7060,7060,7060,0
20231113,185800,407833260,7060,7060,7060,7060,0
20231113,185700,407833260,7060,7060,7060,7060,0
20231113,185600,407833260,7060,7060,7060,7060,0
20231113,185500,407833260,7060,7060,7060,7060,0
20231113,185400,407833260,7060,7060,7060,7060,0
20231113,185300,407833260,7060,7060,7060,7060,0
20231113,185200,407833260,7060,7060,7060,7060,640
20231113,185100,407833260,7060,7060,7060,7060,0
20231113,185000,407833260,7060,7060,7060,7060,0
20231113,184900,407833260,7060,7060,7060,7060,0
20231113,184800,407833260,7060,7060,7060,7060,0
20231113,184700,407833260,7060,7060,7060,7060,0
20231113,184600,407833260,7060,7060,7060,7060,0
20231113,184500,407833260,7060,7060,7060,7060,0
20231113,184400,407833260,7060,7060,7060,7060,0
20231113,184300,407833260,7060,7060,7060,7060,0
20231113,184200,407833260,7060,7060,7060,7060,0
20231113,184100,407833260,7060,7060,7060,7060,0
20231113,184000,407833260,7060,7060,7060,7060,0
20231113,183900,407833260,7060,7060,7060,7060,0
20231113,183800,407833260,7060,7060,7060,7060,0
20231113,183700,407833260,7060,7060,7060,7060,0
20231113,183600,407833260,7060,7060,7060,7060,0
20231113,183500,407833260,7060,7060,7060,7060,0
20231113,183400,407833260,7060,7060,7060,7060,0
20231113,183300,407833260,7060,7060,7060,7060,0
20231113,183200,407833260,7060,7060,7060,7060,0
20231113,183100,407833260,7060,7060,7060,7060,0
20231113,183000,407833260,7060,7060,7060,7060,0
20231113,182900,407833260,7060,7060,7060,7060,0
20231113,182800,407833260,7060,7060,7060,7060,0
20231113,182700,407833260,7060,7060,7060,7060,0
20231113,182600,407833260,7060,7060,7060,7060,0
20231113,182500,407833260,7060,7060,7060,7060,0
20231113,182400,407833260,7060,7060,7060,7060,0
20231113,182300,407833260,7060,7060,7060,7060,0
20231113,182200,407833260,7060,7060,7060,7060,640
20231113,182100,407833260,7060,7060,7060,7060,0
20231113,182000,407833260,7060,7060,7060,7060,0
20231113,181900,407833260,7060,7060,7060,7060,0
20231113,181800,407833260,7060,7060,7060,7060,0
20231113,181700,407833260,7060,7060,7060,7060,0
20231113,181600,407833260,7060,7060,7060,7060,0
20231113,181500,407833260,7060,7060,7060,7060,0
20231113,181400,407833260,7060,7060,7060,7060,0
20231113,181300,407833260,7060,7060,7060,7060,0
20231113,181200,407833260,7060,7060,7060,7060,0
20231113,181100,407833260,7060,7060,7060,7060,0
20231113,181000,407833260,7060,7060,7060,7060,0
20231113,180900,407833260,7060,7060,7060,7060,0
20231113,180800,407833260,7060,7060,7060,7060,0
20231113,180700,407833260,7060,7060,7060,7060,0
20231113,180600,407833260,7060,7060,7060,7060,0
20231113,180500,407833260,7060,7060,7060,7060,0
20231113,180400,407833260,7060,7060,7060,7060,0
20231113,180300,407833260,7060,7060,7060,7060,0
20231113,180200,407833260,7060,7060,7060,7060,0
20231113,180100,407833260,7060,7060,7060,7060,0
20231113,180000,407833260,7060,7060,7060,7060,0
20231113,175900,407833260,7060,7060,7060,7060,0
20231113,175800,407833260,7060,7060,7060,7060,0
20231113,175700,407833260,7060,7060,7060,7060,0
20231113,175600,407833260,7060,7060,7060,7060,0
20231113,175500,407833260,7060,7060,7060,7060,0
20231113,175400,407833260,7060,7060,7060,7060,0
20231113,175300,407833260,7060,7060,7060,7060,0
20231113,175200,407833260,7060,7060,7060,7060,640
20231113,175100,407833260,7060,7060,7060,7060,0
20231113,175000,407833260,7060,7060,7060,7060,0
20231113,174900,407833260,7060,7060,7060,7060,0
20231113,174800,407833260,7060,7060,7060,7060,0
20231113,174700,407833260,7060,7060,7060,7060,0
20231113,174600,407833260,7060,7060,7060,7060,0
20231113,174500,407833260,7060,7060,7060,7060,0
20231113,174400,407833260,7060,7060,7060,7060,0
20231113,174300,407833260,7060,7060,7060,7060,0
20231113,174200,407833260,7060,7060,7060,7060,0
20231113,174100,407833260,7060,7060,7060,7060,0
20231113,174000,407833260,7060,7060,7060,7060,0
20231113,173900,407833260,7060,7060,7060,7060,0
20231113,173800,407833260,7060,7060,7060,7060,0
20231113,173700,407833260,7060,7060,7060,7060,0
20231113,173600,407833260,7060,7060,7060,7060,0
20231113,173500,407833260,7060,7060,7060,7060,0
20231113,173400,407833260,7060,7060,7060,7060,0
20231113,173300,407833260,7060,7060,7060,7060,0
20231113,173200,407833260,7060,7060,7060,7060,0
20231113,173100,407833260,7060,7060,7060,7060,0
20231113,173000,407833260,7060,7060,7060,7060,0
20231113,172900,407833260,7060,7060,7060,7060,0
20231113,172800,407833260,7060,7060,7060,7060,0
20231113,172700,407833260,7060,7060,7060,7060,0
20231113,172600,407833260,7060,7060,7060,7060,0
20231113,172500,407833260,7060,7060,7060,7060,0
20231113,172400,407833260,7060,7060,7060,7060,0
20231113,172300,407833260,7060,7060,7060,7060,0
20231113,172200,407833260,7060,7060,7060,7060,640
20231113,172100,407833260,7060,7060,7060,7060,0
20231113,172000,407833260,7060,7060,7060,7060,0
20231113,171900,407833260,7060,7060,7060,7060,0
20231113,171800,407833260,7060,7060,7060,7060,0
20231113,171700,407833260,7060,7060,7060,7060,0
20231113,171600,407833260,7060,7060,7060,7060,0
20231113,171500,407833260,7060,7060,7060,7060,0
20231113,171400,407833260,7060,7060,7060,7060,0
20231113,171300,407833260,7060,7060,7060,7060,0
20231113,171200,407833260,7060,7060,7060,7060,0
20231113,171100,407833260,7060,7060,7060,7060,0
20231113,171000,407833260,7060,7060,7060,7060,0
20231113,170900,407833260,7060,7060,7060,7060,0
20231113,170800,407833260,7060,7060,7060,7060,0
20231113,170700,407833260,7060,7060,7060,7060,0
20231113,170600,407833260,7060,7060,7060,7060,0
20231113,170500,407833260,7060,7060,7060,7060,0
20231113,170400,407833260,7060,7060,7060,7060,0
20231113,170300,407833260,7060,7060,7060,7060,0
20231113,170200,407833260,7060,7060,7060,7060,0
20231113,170100,407833260,7060,7060,7060,7060,0
20231113,170000,407833260,7060,7060,7060,7060,0
20231113,165900,407833260,7060,7060,7060,7060,0
20231113,165800,407833260,7060,7060,7060,7060,0
20231113,165700,407833260,7060,7060,7060,7060,0
20231113,165600,407833260,7060,7060,7060,7060,0
20231113,165500,407833260,7060,7060,7060,7060,0
20231113,165400,407833260,7060,7060,7060,7060,0
20231113,165300,407833260,7060,7060,7060,7060,0
20231113,165200,407833260,7060,7060,7060,7060,640
20231113,165100,407833260,7060,7060,7060,7060,0
20231113,165000,407833260,7060,7060,7060,7060,0
20231113,164900,407833260,7060,7060,7060,7060,0
20231113,164800,407833260,7060,7060,7060,7060,0
20231113,164700,407833260,7060,7060,7060,7060,0
20231113,164600,407833260,7060,7060,7060,7060,0
20231113,164500,407833260,7060,7060,7060,7060,0
20231113,164400,407833260,7060,7060,7060,7060,0
20231113,164300,407833260,7060,7060,7060,7060,0
20231113,164200,407833260,7060,7060,7060,7060,0
20231113,164100,407833260,7060,7060,7060,7060,0
20231113,164000,407833260,7060,7060,7060,7060,0
20231113,163900,407833260,7060,7060,7060,7060,0
20231113,163800,407833260,7060,7060,7060,7060,0
20231113,163700,407833260,7060,7060,7060,7060,0
20231113,163600,407833260,7060,7060,7060,7060,0
20231113,163500,407833260,7060,7060,7060,7060,0
20231113,163400,407833260,7060,7060,7060,7060,0
20231113,163300,407833260,7060,7060,7060,7060,0
20231113,163200,407833260,7060,7060,7060,7060,0
20231113,163100,407833260,7060,7060,7060,7060,0
20231113,163000,407833260,7060,7060,7060,7060,0
20231113,162900,407833260,7060,7060,7060,7060,0
20231113,162800,407833260,7060,7060,7060,7060,0
20231113,162700,407833260,7060,7060,7060,7060,0
20231113,162600,407833260,7060,7060,7060,7060,0
20231113,162500,407833260,7060,7060,7060,7060,0
20231113,162400,407833260,7060,7060,7060,7060,0
20231113,162300,407833260,7060,7060,7060,7060,0
20231113,162200,407833260,7060,7060,7060,7060,640
20231113,162100,407833260,7060,7060,7060,7060,0
20231113,162000,407833260,7060,7060,7060,7060,0
20231113,161900,407833260,7060,7060,7060,7060,0
20231113,161800,407833260,7060,7060,7060,7060,0
20231113,161700,407833260,7060,7060,7060,7060,0
20231113,161600,407833260,7060,7060,7060,7060,0
20231113,161500,407833260,7060,7060,7060,7060,0
20231113,161400,407833260,7060,7060,7060,7060,0
20231113,161300,407833260,7060,7060,7060,7060,0
20231113,161200,407833260,7060,7060,7060,7060,0
20231113,161100,407833260,7060,7060,7060,7060,0
20231113,161000,407833260,7060,7060,7060,7060,0
20231113,160900,407833260,7060,7060,7060,7060,0
20231113,160800,407833260,7060,7060,7060,7060,0
20231113,160700,407833260,7060,7060,7060,7060,0
20231113,160600,407833260,7060,7060,7060,7060,0
20231113,160500,407833260,7060,7060,7060,7060,0
20231113,160400,407833260,7060,7060,7060,7060,0
20231113,160300,407833260,7060,7060,7060,7060,0
20231113,160200,407833260,7060,7060,7060,7060,0
20231113,160100,407833260,7060,7060,7060,7060,0
20231113,160000,407833260,7060,7060,7060,7060,0
20231113,155900,407833260,7060,7060,7060,7060,0
20231113,155800,407833260,7060,7060,7060,7060,0
20231113,155700,407833260,7060,7060,7060,7060,0
20231113,155600,407833260,7060,7060,7060,7060,0
20231113,155500,407833260,7060,7060,7060,7060,0
20231113,155400,407833260,7060,7060,7060,7060,0
20231113,155300,407833260,7060,7060,7060,7060,0
20231113,155200,407833260,7060,7060,7060,7060,640
20231113,155100,407833260,7060,7060,7060,7060,0
20231113,155000,407833260,7060,7060,7060,7060,0
20231113,154900,407833260,7060,7060,7060,7060,0
20231113,154800,407833260,7060,7060,7060,7060,0
20231113,154700,407833260,7060,7060,7060,7060,0
20231113,154600,407833260,7060,7060,7060,7060,0
20231113,154500,407833260,7060,7060,7060,7060,0
20231113,154400,407833260,7060,7060,7060,7060,0
20231113,154300,407833260,7060,7060,7060,7060,0
20231113,154200,407833260,7060,7060,7060,7060,0
20231113,154100,407833260,7060,7060,7060,7060,0
20231113,154000,407833260,7060,7060,7060,7060,0
20231113,153900,407833260,7060,7060,7060,7060,0
20231113,153800,407833260,7060,7060,7060,7060,0
20231113,153700,407833260,7060,7060,7060,7060,0
20231113,153600,407833260,7060,7060,7060,7060,0
20231113,153500,407833260,7060,7060,7060,7060,0
20231113,153400,407833260,7060,7060,7060,7060,0
20231113,153300,407833260,7060,7060,7060,7060,0
20231113,153200,407833260,7060,7060,7060,7060,0
20231113,153100,407833260,7060,7060,7060,7060,0
20231113,153000,407833260,7060,7060,7060,7060,640
20231113,152900,403314860,7030,7030,7030,7030,0
20231113,152800,403314860,7030,7030,7030,7030,0
20231113,152700,403314860,7030,7030,7030,7030,0
20231113,152600,403314860,7030,7030,7030,7030,0
20231113,152500,403314860,7030,7030,7030,7030,0
20231113,152400,403314860,7030,7030,7030,7030,0
20231113,152300,403314860,7030,7030,7030,7030,0
20231113,152200,403314860,7030,7030,7030,7030,0
20231113,152100,403314860,7030,7030,7030,7030,0
20231113,152000,403314860,7030,7030,7030,7030,0
20231113,151900,403314860,7030,7050,7060,7030,152
20231113,151800,402246120,7060,7060,7060,7060,0
20231113,151700,402246120,7060,7060,7060,7060,100
20231113,151600,401540120,7060,7060,7060,7060,100
20231113,151500,400834120,7060,7060,7060,7060,320
20231113,151400,398574920,7060,7060,7060,7060,1
20231113,151300,398567860,7030,7040,7040,7030,38
20231113,151200,398300710,7020,7020,7020,7020,0
20231113,151100,398300710,7020,7020,7020,7020,0
20231113,151000,398300710,7020,7050,7050,7020,2000
20231113,150900,384242590,7050,7050,7050,7050,0
20231113,150800,384242590,7050,7050,7050,7050,155
20231113,150700,383149840,7050,7050,7050,7050,9
20231113,150600,383086390,7050,7050,7050,7050,0
20231113,150500,383086390,7050,7050,7050,7050,85
20231113,150400,382487140,7040,7040,7040,7040,0
20231113,150300,382487140,7040,7040,7040,7040,0
20231113,150200,382487140,7040,7030,7040,7030,29
20231113,150100,382283260,7030,7030,7030,7030,0
20231113,150000,382283260,7030,7030,7040,7030,217
20231113,145900,380757550,7030,7030,7030,7030,52
20231113,145800,380391990,7030,7030,7030,7030,40
20231113,145700,380110790,7040,7040,7040,7040,39
20231113,145600,379836230,7040,7040,7040,7040,83
20231113,145500,379251910,7050,7040,7050,7040,62
20231113,145400,378815330,7050,7050,7050,7050,121
20231113,145300,377962280,7040,7040,7040,7040,720
20231113,145200,372893480,7050,7050,7050,7050,86
20231113,145100,372287180,7050,7050,7050,7050,40
20231113,145000,372005180,7050,7050,7050,7050,84
20231113,144900,371412980,7050,7050,7050,7050,39
20231113,144800,371138030,7050,7050,7050,7050,40
20231113,144700,370856030,7050,7050,7050,7050,70
20231113,144600,370362530,7050,7050,7050,7050,93
20231113,144500,369706880,7050,7050,7050,7050,41
20231113,144400,369417830,7050,7050,7050,7050,79
20231113,144300,368860880,7060,7060,7060,7060,0
20231113,144200,368860880,7060,7060,7060,7060,80
20231113,144100,368296080,7070,7060,7070,7060,67
20231113,144000,367822890,7060,7050,7060,7050,50
20231113,143900,367470370,7060,7060,7060,7060,40
20231113,143800,367187970,7060,7060,7060,7060,56
20231113,143700,366792610,7070,7070,7070,7060,449
20231113,143600,363619030,7060,7070,7070,7060,181
20231113,143500,362339760,7060,7060,7060,7060,40
20231113,143400,362057360,7050,7050,7050,7050,80
20231113,143300,361493360,7050,7060,7060,7050,64
20231113,143200,361042020,7060,7060,7060,7060,26
20231113,143100,360858460,7060,7060,7060,7060,87
20231113,143000,360244240,7050,7060,7060,7050,80
20231113,142900,359680080,7060,7060,7060,7060,0
20231113,142800,359680080,7060,7050,7060,7050,102
20231113,142700,358960460,7060,7070,7070,7050,80
20231113,142600,358395900,7060,7060,7060,7060,134
20231113,142500,357449860,7080,7090,7090,7080,305
20231113,142400,355287460,7090,7060,7090,7060,4458
20231113,142300,323765180,7050,7060,7060,7050,114
20231113,142200,322961340,7070,7070,7070,7060,908
20231113,142100,316542180,7050,7050,7050,7040,68
20231113,142000,316063310,7040,7040,7050,7040,100
20231113,141900,315359170,7070,7070,7070,7070,0
20231113,141800,315359170,7070,7050,7070,7040,328
20231113,141700,313043170,7070,7070,7070,7070,4655
20231113,141600,280132320,7060,7070,7070,7060,51
20231113,141500,279772150,7060,7040,7060,7040,42
20231113,141400,279475670,7050,7050,7050,7040,128
20231113,141300,278573660,7050,7050,7050,7050,174
20231113,141200,277346960,7060,7060,7060,7060,47
20231113,141100,277015140,7070,7060,7070,7050,1394
20231113,141000,267175500,7060,7060,7060,7060,40
20231113,140900,266893100,7070,7070,7070,7070,264
20231113,140800,265026620,7070,7060,7070,7060,81
20231113,140700,264454340,7070,7070,7070,7070,40
20231113,140600,264171540,7060,7060,7060,7060,10
20231113,140500,264100940,7060,7070,7070,7060,80
20231113,140400,263536130,7060,7070,7070,7060,90
20231113,140300,262900230,7070,7080,7080,7070,41
20231113,140200,262610350,7070,7070,7070,7070,43
20231113,140100,262306340,7070,7070,7070,7070,0
20231113,140000,262306340,7070,7070,7070,7060,173
20231113,135900,261083800,7080,7080,7080,7080,65
20231113,135800,260623600,7070,7070,7070,7070,40
20231113,135700,260340800,7070,7110,7110,7070,40
20231113,135600,260057200,7070,7070,7070,7070,39
20231113,135500,259781470,7070,7070,7070,7070,40
20231113,135400,259498670,7140,7070,7160,7070,1001
20231113,135300,252343050,7070,7060,7070,7060,9
20231113,135200,252279500,7060,7060,7060,7060,0
20231113,135100,252279500,7060,7060,7060,7060,122
20231113,135000,251418180,7070,7070,7070,7070,50
20231113,134900,251064680,7070,7070,7070,7070,40
20231113,134800,250781880,7070,7070,7070,7070,40
20231113,134700,250499080,7070,7070,7070,7070,40
20231113,134600,250216280,7070,7070,7070,7070,0
20231113,134500,250216280,7070,7070,7080,7070,129
20231113,134400,249304220,7080,7080,7080,7080,35
20231113,134300,249056420,7160,7070,7160,7070,191
20231113,134200,247696830,7070,7070,7070,7070,40
20231113,134100,247414030,7070,7070,7070,7070,93
20231113,134000,246756520,7080,7070,7080,7070,41
20231113,133900,246466640,7070,7070,7070,7070,40
20231113,133800,246183840,7070,7070,7070,7070,78
20231113,133700,245632380,7080,7080,7080,7080,1
20231113,133600,245625300,7090,7070,7090,7070,81
20231113,133500,245052610,7070,7070,7070,7070,96
20231113,133400,244373890,7070,7070,7070,7070,42
20231113,133300,244076950,7080,7080,7080,7080,38
20231113,133200,243807910,7080,7070,7080,7070,92
20231113,133100,243157000,7080,7080,7080,7080,34
20231113,133000,242916280,7080,7080,7080,7080,40
20231113,132900,242633080,7090,7080,7090,7080,80
20231113,132800,242066280,7080,7090,7090,7080,80
20231113,132700,241499720,7090,7090,7090,7090,0
20231113,132600,241499720,7090,7090,7090,7090,39
20231113,132500,241223210,7090,7090,7090,7090,84
20231113,132400,240627650,7090,7090,7090,7090,51
20231113,132300,240266060,7100,7100,7100,7100,34
20231113,132200,240024660,7100,7100,7100,7100,80
20231113,132100,239456660,7120,7120,7120,7120,0
20231113,132000,239456660,7120,7110,7120,7100,119
20231113,131900,238610570,7100,7100,7100,7100,88
20231113,131800,237985770,7100,7100,7100,7100,40
20231113,131700,237701770,7110,7100,7110,7100,2
20231113,131600,237687560,7100,7090,7100,7090,89
20231113,131500,237056060,7090,7090,7090,7090,46
20231113,131400,236729920,7100,7100,7100,7100,33
20231113,131300,236495620,7090,7090,7090,7090,47
20231113,131200,236162390,7100,7090,7100,7090,78
20231113,131100,235609040,7090,7090,7090,7090,42
20231113,131000,235311260,7100,7110,7110,7100,77
20231113,130900,234764170,7090,7080,7090,7080,149
20231113,130800,233708700,7080,7090,7090,7080,175
20231113,130700,232469690,7080,7080,7080,7080,40
20231113,130600,232186490,7080,7080,7080,7080,40
20231113,130500,231903290,7080,7080,7080,7080,45
20231113,130400,231584690,7080,7080,7080,7080,40
20231113,130300,231301490,7080,7080,7080,7080,1
20231113,130200,231294410,7080,7080,7080,7080,79
20231113,130100,230735090,7080,7080,7080,7080,0
20231113,130000,230735090,7080,7080,7080,7080,80
20231113,125900,230168690,7080,7080,7080,7080,46
20231113,125800,229843010,7090,7090,7090,7090,205
20231113,125700,228389560,7080,7080,7080,7080,161
20231113,125600,227249680,7080,7090,7090,7080,89
20231113,125500,226618880,7090,7090,7090,7090,80
20231113,125400,226051680,7090,7090,7090,7090,40
20231113,125300,225768080,7090,7090,7090,7090,0
20231113,125200,225768080,7090,7090,7090,7090,59
20231113,125100,225349770,7100,7100,7100,7100,271
20231113,125000,223425670,7110,7110,7110,7110,1
20231113,124900,223418560,7100,7100,7100,7100,0
20231113,124800,223418560,7100,7110,7110,7100,94
20231113,124700,222751060,7110,7110,7110,7110,26
20231113,124600,222566200,7160,7120,7160,7120,300
20231113,124500,220421860,7110,7110,7120,7110,77
20231113,124400,219874360,7110,7090,7110,7090,72
20231113,124300,219363450,7090,7090,7090,7080,114
20231113,124200,218555660,7090,7090,7090,7090,40
20231113,124100,218272060,7090,7100,7100,7090,43
20231113,124000,217967170,7090,7090,7090,7090,84
20231113,123900,217371610,7090,7100,7100,7090,370
20231113,123800,214745010,7100,7100,7100,7100,24
20231113,123700,214574610,7100,7100,7100,7100,45
20231113,123600,214255110,7100,7090,7100,7090,92
20231113,123500,213602820,7100,7100,7100,7100,302
20231113,123400,211458620,7110,7110,7110,7110,0
20231113,123300,211458620,7110,7100,7110,7100,971
20231113,123200,204564490,7100,7100,7100,7100,39
20231113,123100,204287590,7100,7110,7110,7100,41
20231113,123000,203996480,7100,7110,7110,7100,124
20231113,122900,203115720,7100,7100,7100,7100,43
20231113,122800,202810420,7100,7100,7100,7100,40
20231113,122700,202526420,7100,7100,7100,7100,165
20231113,122600,201354920,7100,7100,7100,7100,40
20231113,122500,201070920,7120,7120,7120,7120,1001
20231113,122400,193943800,7160,7160,7160,7160,0
20231113,122300,193943800,7160,7100,7160,7100,71
20231113,122200,193439580,7110,7100,7110,7100,58
20231113,122100,193027670,7100,7100,7100,7100,165
20231113,122000,191856170,7100,7110,7110,7100,39
20231113,121900,191579260,7110,7110,7110,7110,18
20231113,121800,191451280,7100,7100,7100,7100,80
20231113,121700,190883280,7100,7100,7100,7100,86
20231113,121600,190272680,7100,7110,7110,7100,100
20231113,121500,189562080,7110,7110,7110,7110,80
20231113,121400,188993280,7110,7110,7110,7110,40
20231113,121300,188708880,7110,7110,7110,7110,0
20231113,121200,188708880,7110,7110,7110,7100,126
20231113,121100,187813790,7110,7110,7110,7110,2
20231113,121000,187799570,7110,7100,7110,7100,329
20231113,120900,185462670,7110,7110,7110,7110,0
20231113,120800,185462670,7110,7100,7110,7100,62
20231113,120700,185022290,7100,7100,7100,7100,80
20231113,120600,184454290,7100,7100,7100,7100,40
20231113,120500,184170290,7100,7100,7100,7100,53
20231113,120400,183793990,7100,7110,7110,7100,113
20231113,120300,182991030,7110,7110,7110,7110,40
20231113,120200,182706630,7120,7120,7120,7120,580
20231113,120100,178577030,7130,7130,7130,7130,20
20231113,120000,178434430,7130,7120,7130,7120,68
20231113,115900,177949990,7120,7120,7120,7120,40
20231113,115800,177665190,7120,7130,7130,7120,40
20231113,115700,177380380,7120,7120,7130,7120,96
20231113,115600,176696850,7120,7120,7120,7120,89
20231113,115500,176063170,7120,7120,7120,7120,125
20231113,115400,175173170,7120,7120,7120,7120,79
20231113,115300,174610690,7120,7120,7120,7120,39
20231113,115200,174333010,7130,7130,7130,7130,0
20231113,115100,174333010,7130,7130,7130,7120,162
20231113,115000,173179540,7130,7130,7130,7130,10
20231113,114900,173108240,7150,7150,7150,7150,0
20231113,114800,173108240,7150,7130,7150,7130,150
20231113,114700,172037780,7150,7150,7150,7150,0
20231113,114600,172037780,7150,7150,7150,7150,369
20231113,114500,169399430,7150,7150,7150,7150,62
20231113,114400,168956130,7160,7160,7160,7160,56
20231113,114300,168555170,7150,7150,7150,7150,81
20231113,114200,167976020,7120,7120,7120,7120,26
20231113,114100,167790900,7160,7170,7170,7160,19
20231113,114000,167654810,7160,7130,7160,7120,78
20231113,113900,167099200,7130,7130,7130,7130,10
20231113,113800,167027900,7120,7120,7120,7120,136
20231113,113700,166059580,7130,7130,7130,7130,43
20231113,113600,165752990,7120,7130,7130,7120,21
20231113,113500,165603460,7120,7120,7120,7120,78
20231113,113400,165048100,7130,7140,7140,7130,43
20231113,113300,164741470,7140,7130,7140,7120,67
20231113,113200,164264400,7130,7140,7140,7130,22
20231113,113100,164107460,7140,7130,7140,7130,171
20231113,113000,162887930,7140,7140,7140,7140,67
20231113,112900,162409550,7150,7150,7150,7150,11
20231113,112800,162330900,7160,7160,7160,7160,23
20231113,112700,162166220,7170,7170,7170,7170,0
20231113,112600,162166220,7170,7170,7170,7170,145
20231113,112500,161126570,7170,7180,7180,7170,474
20231113,112400,157727020,7180,7180,7180,7180,40
20231113,112300,157439820,7190,7190,7190,7190,1
20231113,112200,157432630,7190,7190,7200,7190,210
20231113,112100,155922700,7200,7200,7200,7200,57
20231113,112000,155512300,7190,7190,7190,7190,40
20231113,111900,155224700,7190,7190,7190,7190,80
20231113,111800,154649500,7210,7170,7210,7170,169
20231113,111700,153433830,7140,7140,7140,7130,113
20231113,111600,152627210,7140,7150,7150,7140,35
20231113,111500,152377290,7150,7190,7190,7150,22
20231113,111400,152219820,7130,7130,7130,7130,50
20231113,111300,151863320,7120,7120,7120,7120,41
20231113,111200,151571400,7110,7120,7120,7110,173
20231113,111100,150340580,7120,7120,7120,7120,40
20231113,111000,150055780,7140,7120,7140,7120,144
20231113,110900,149029700,7120,7120,7120,7120,0
20231113,110800,149029700,7120,7120,7120,7120,90
20231113,110700,148388900,7120,7130,7130,7120,66
20231113,110600,147918680,7120,7120,7120,7120,39
20231113,110500,147641000,7130,7130,7130,7130,0
20231113,110400,147641000,7130,7120,7130,7120,67
20231113,110300,147163690,7130,7120,7130,7120,47
20231113,110200,146829040,7120,7130,7130,7120,78
20231113,110100,146273340,7140,7130,7140,7130,45
20231113,110000,145952440,7130,7120,7130,7120,87
20231113,105900,145332920,7120,7120,7120,7120,53
20231113,105800,144955560,7140,7120,7140,7120,72
20231113,105700,144442720,7130,7130,7130,7130,18
20231113,105600,144314380,7130,7120,7130,7120,138
20231113,105500,143331250,7120,7120,7120,7120,40
20231113,105400,143046450,7120,7120,7120,7120,96
20231113,105300,142362930,7110,7110,7110,7110,39
20231113,105200,142085640,7120,7110,7120,7110,79
20231113,105100,141523560,7120,7110,7120,7110,59
20231113,105000,141103880,7120,7130,7130,7120,119
20231113,104900,140256580,7130,7120,7130,7110,155
20231113,104800,139153350,7120,7120,7120,7110,491
20231113,104700,135662040,7120,7110,7120,7110,123
20231113,104600,134787430,7110,7110,7110,7110,0
20231113,104500,134787430,7110,7120,7120,7110,88
20231113,104400,134161620,7120,7120,7120,7120,32
20231113,104300,133933780,7150,7150,7150,7150,0
20231113,104200,133933780,7150,7110,7150,7110,128
20231113,104100,133022800,7120,7140,7140,7110,427
20231113,104000,129982210,7130,7130,7140,7130,233
20231113,103900,128320910,7130,7130,7130,7130,82
20231113,103800,127736250,7130,7130,7130,7130,40
20231113,103700,127451050,7130,7130,7130,7130,40
20231113,103600,127165850,7160,7160,7160,7160,2
20231113,103500,127151530,7180,7120,7180,7120,179
20231113,103400,125875520,7130,7130,7130,7130,39
20231113,103300,125597450,7130,7130,7130,7130,94
20231113,103200,124927230,7130,7130,7130,7130,40
20231113,103100,124642030,7120,7130,7130,7120,439
20231113,103000,121511980,7130,7130,7130,7130,81
20231113,102900,120934450,7130,7140,7140,7130,50
20231113,102800,120577840,7140,7140,7140,7130,52
20231113,102700,120206960,7130,7130,7130,7130,40
20231113,102600,119921760,7130,7130,7130,7130,291
20231113,102500,117846930,7130,7140,7140,7130,61
20231113,102400,117411980,7140,7130,7140,7130,44
20231113,102300,117098250,7130,7130,7140,7130,84
20231113,102200,116499320,7130,7150,7150,7130,136
20231113,102100,115528580,7150,7150,7150,7140,50
20231113,102000,115171480,7150,7150,7150,7140,193
20231113,101900,113793390,7150,7170,7170,7150,51
20231113,101800,113428340,7180,7180,7180,7180,2
20231113,101700,113413980,7180,7180,7180,7140,112
20231113,101600,112611430,7130,7140,7180,7130,187
20231113,101500,111273470,7130,7130,7130,7130,71
20231113,101400,110767240,7130,7130,7130,7130,49
20231113,101300,110417870,7120,7140,7140,7120,140
20231113,101200,109418870,7140,7140,7150,7140,384
20231113,101100,106675160,7140,7170,7170,7140,1454
20231113,101000,96274090,7160,7170,7170,7160,119
20231113,100900,95421980,7170,7180,7180,7170,237
20231113,100800,93721010,7180,7200,7200,7180,111
20231113,100700,92923180,7210,7200,7210,7190,192
20231113,100600,91541320,7190,7190,7200,7180,349
20231113,100500,89032400,7190,7200,7200,7190,62
20231113,100400,88586520,7200,7200,7210,7200,138
20231113,100300,87592820,7210,7200,7210,7200,45
20231113,100200,87268690,7230,7210,7230,7210,3
20231113,100100,87247020,7200,7210,7210,7200,179
20231113,100000,85958140,7210,7210,7210,7210,67
20231113,095900,85475070,7220,7230,7230,7210,88
20231113,095800,84840340,7230,7230,7240,7230,6
20231113,095700,84796950,7230,7230,7230,7230,97
20231113,095600,84095640,7220,7220,7220,7220,80
20231113,095500,83518040,7230,7220,7230,7220,120
20231113,095400,82650840,7220,7220,7220,7210,145
20231113,095300,81604480,7230,7230,7230,7220,26
20231113,095200,81416590,7240,7240,7240,7240,11
20231113,095100,81336950,7260,7220,7260,7220,219
20231113,095000,79755720,7230,7230,7230,7230,43
20231113,094900,79444830,7240,7240,7240,7240,15
20231113,094800,79336230,7250,7260,7260,7230,155
20231113,094700,78214650,7250,7260,7280,7250,66
20231113,094600,77735450,7270,7250,7270,7240,329
20231113,094500,75348130,7250,7230,7250,7220,281
20231113,094400,73313630,7240,7250,7250,7230,90
20231113,094300,72662540,7250,7270,7270,7240,96
20231113,094200,71966100,7270,7270,7270,7260,43
20231113,094100,71653890,7270,7270,7270,7270,104
20231113,094000,70897810,7290,7270,7290,7270,48
20231113,093900,70548710,7310,7310,7310,7310,3
20231113,093800,70526780,7310,7270,7310,7260,167
20231113,093700,69310860,7270,7270,7280,7270,66
20231113,093600,68831030,7270,7300,7300,7270,273
20231113,093500,66842990,7300,7290,7300,7290,83
20231113,093400,66237510,7290,7280,7290,7280,50
20231113,093300,65873490,7280,7290,7300,7280,94
20231113,093200,65188190,7300,7300,7300,7300,23
20231113,093100,65020290,7350,7330,7350,7300,305
20231113,093000,62786350,7350,7350,7350,7350,0
20231113,092900,62786350,7350,7340,7350,7330,505
20231113,092800,59077420,7350,7350,7350,7350,114
20231113,092700,58239520,7330,7370,7370,7330,608
20231113,092600,53770920,7400,7400,7400,7360,508
20231113,092500,50025550,7380,7420,7420,7380,394
20231113,092400,47110450,7420,7430,7430,7420,33
20231113,092300,46865560,7430,7430,7440,7430,160
20231113,092200,45675710,7430,7430,7430,7420,128
20231113,092100,44725070,7420,7420,7420,7410,172
20231113,092000,43449700,7420,7430,7430,7410,87
20231113,091900,42804470,7430,7430,7440,7420,392
20231113,091800,39889480,7430,7420,7430,7410,98
20231113,091700,39162340,7430,7420,7430,7420,112
20231113,091600,38331290,7430,7440,7440,7430,89
20231113,091500,37669480,7440,7440,7450,7440,134
20231113,091400,36672180,7450,7450,7450,7450,114
20231113,091300,35822880,7450,7500,7500,7450,466
20231113,091200,32339430,7500,7520,7520,7500,350
20231113,091100,29711450,7570,7570,7570,7570,0
20231113,091000,29711450,7570,7580,7580,7500,287
20231113,090900,27552370,7550,7560,7560,7550,487
20231113,090800,23872730,7590,7590,7590,7590,3
20231113,090700,23849960,7600,7600,7610,7600,230
20231113,090600,22100160,7610,7610,7610,7590,36
20231113,090500,21826880,7590,7580,7600,7580,460
20231113,090400,18339400,7560,7570,7630,7560,528
20231113,090300,14334850,7580,7540,7580,7540,875
20231113,090200,7713600,7510,7500,7510,7500,164
20231113,090100,6483400,7500,7480,7500,7480,166
20231113,090000,5239380,7530,7520,7530,7490,697