KissMeData/025320/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,190800,3692523300,7050,7050,7050,7050,7844
20241111,190700,3692523300,7050,7050,7050,7050,0
20241111,190600,3692523300,7050,7050,7050,7050,0
20241111,190500,3692523300,7050,7050,7050,7050,0
20241111,190400,3692523300,7050,7050,7050,7050,0
20241111,190300,3692523300,7050,7050,7050,7050,0
20241111,190200,3692523300,7050,7050,7050,7050,0
20241111,190100,3692523300,7050,7050,7050,7050,0
20241111,190000,3692523300,7050,7050,7050,7050,0
20241111,185900,3692523300,7050,7050,7050,7050,0
20241111,185800,3692523300,7050,7050,7050,7050,0
20241111,185700,3692523300,7050,7050,7050,7050,0
20241111,185600,3692523300,7050,7050,7050,7050,0
20241111,185500,3692523300,7050,7050,7050,7050,0
20241111,185400,3692523300,7050,7050,7050,7050,0
20241111,185300,3692523300,7050,7050,7050,7050,0
20241111,185200,3692523300,7050,7050,7050,7050,0
20241111,185100,3692523300,7050,7050,7050,7050,0
20241111,185000,3692523300,7050,7050,7050,7050,0
20241111,184900,3692523300,7050,7050,7050,7050,0
20241111,184800,3692523300,7050,7050,7050,7050,0
20241111,184700,3692523300,7050,7050,7050,7050,0
20241111,184600,3692523300,7050,7050,7050,7050,0
20241111,184500,3692523300,7050,7050,7050,7050,0
20241111,184400,3692523300,7050,7050,7050,7050,0
20241111,184300,3692523300,7050,7050,7050,7050,0
20241111,184200,3692523300,7050,7050,7050,7050,0
20241111,184100,3692523300,7050,7050,7050,7050,0
20241111,184000,3692523300,7050,7050,7050,7050,0
20241111,183900,3692523300,7050,7050,7050,7050,0
20241111,183800,3692523300,7050,7050,7050,7050,7844
20241111,183700,3692523300,7050,7050,7050,7050,0
20241111,183600,3692523300,7050,7050,7050,7050,0
20241111,183500,3692523300,7050,7050,7050,7050,0
20241111,183400,3692523300,7050,7050,7050,7050,0
20241111,183300,3692523300,7050,7050,7050,7050,0
20241111,183200,3692523300,7050,7050,7050,7050,0
20241111,183100,3692523300,7050,7050,7050,7050,0
20241111,183000,3692523300,7050,7050,7050,7050,0
20241111,182900,3692523300,7050,7050,7050,7050,0
20241111,182800,3692523300,7050,7050,7050,7050,0
20241111,182700,3692523300,7050,7050,7050,7050,0
20241111,182600,3692523300,7050,7050,7050,7050,0
20241111,182500,3692523300,7050,7050,7050,7050,0
20241111,182400,3692523300,7050,7050,7050,7050,0
20241111,182300,3692523300,7050,7050,7050,7050,0
20241111,182200,3692523300,7050,7050,7050,7050,0
20241111,182100,3692523300,7050,7050,7050,7050,0
20241111,182000,3692523300,7050,7050,7050,7050,0
20241111,181900,3692523300,7050,7050,7050,7050,0
20241111,181800,3692523300,7050,7050,7050,7050,0
20241111,181700,3692523300,7050,7050,7050,7050,0
20241111,181600,3692523300,7050,7050,7050,7050,0
20241111,181500,3692523300,7050,7050,7050,7050,0
20241111,181400,3692523300,7050,7050,7050,7050,0
20241111,181300,3692523300,7050,7050,7050,7050,0
20241111,181200,3692523300,7050,7050,7050,7050,0
20241111,181100,3692523300,7050,7050,7050,7050,0
20241111,181000,3692523300,7050,7050,7050,7050,0
20241111,180900,3692523300,7050,7050,7050,7050,0
20241111,180800,3692523300,7050,7050,7050,7050,7844
20241111,180700,3692523300,7050,7050,7050,7050,0
20241111,180600,3692523300,7050,7050,7050,7050,0
20241111,180500,3692523300,7050,7050,7050,7050,0
20241111,180400,3692523300,7050,7050,7050,7050,0
20241111,180300,3692523300,7050,7050,7050,7050,0
20241111,180200,3692523300,7050,7050,7050,7050,0
20241111,180100,3692523300,7050,7050,7050,7050,0
20241111,180000,3692523300,7050,7050,7050,7050,0
20241111,175900,3692523300,7050,7050,7050,7050,0
20241111,175800,3692523300,7050,7050,7050,7050,0
20241111,175700,3692523300,7050,7050,7050,7050,0
20241111,175600,3692523300,7050,7050,7050,7050,0
20241111,175500,3692523300,7050,7050,7050,7050,0
20241111,175400,3692523300,7050,7050,7050,7050,0
20241111,175300,3692523300,7050,7050,7050,7050,0
20241111,175200,3692523300,7050,7050,7050,7050,0
20241111,175100,3692523300,7050,7050,7050,7050,0
20241111,175000,3692523300,7050,7050,7050,7050,0
20241111,174900,3692523300,7050,7050,7050,7050,0
20241111,174800,3692523300,7050,7050,7050,7050,0
20241111,174700,3692523300,7050,7050,7050,7050,0
20241111,174600,3692523300,7050,7050,7050,7050,0
20241111,174500,3692523300,7050,7050,7050,7050,0
20241111,174400,3692523300,7050,7050,7050,7050,0
20241111,174300,3692523300,7050,7050,7050,7050,0
20241111,174200,3692523300,7050,7050,7050,7050,0
20241111,174100,3692523300,7050,7050,7050,7050,0
20241111,174000,3692523300,7050,7050,7050,7050,0
20241111,173900,3692523300,7050,7050,7050,7050,0
20241111,173800,3692523300,7050,7050,7050,7050,7844
20241111,173700,3692523300,7050,7050,7050,7050,0
20241111,173600,3692523300,7050,7050,7050,7050,0
20241111,173500,3692523300,7050,7050,7050,7050,0
20241111,173400,3692523300,7050,7050,7050,7050,0
20241111,173300,3692523300,7050,7050,7050,7050,0
20241111,173200,3692523300,7050,7050,7050,7050,0
20241111,173100,3692523300,7050,7050,7050,7050,0
20241111,173000,3692523300,7050,7050,7050,7050,0
20241111,172900,3692523300,7050,7050,7050,7050,0
20241111,172800,3692523300,7050,7050,7050,7050,0
20241111,172700,3692523300,7050,7050,7050,7050,0
20241111,172600,3692523300,7050,7050,7050,7050,0
20241111,172500,3692523300,7050,7050,7050,7050,0
20241111,172400,3692523300,7050,7050,7050,7050,0
20241111,172300,3692523300,7050,7050,7050,7050,0
20241111,172200,3692523300,7050,7050,7050,7050,0
20241111,172100,3692523300,7050,7050,7050,7050,0
20241111,172000,3692523300,7050,7050,7050,7050,0
20241111,171900,3692523300,7050,7050,7050,7050,0
20241111,171800,3692523300,7050,7050,7050,7050,0
20241111,171700,3692523300,7050,7050,7050,7050,0
20241111,171600,3692523300,7050,7050,7050,7050,0
20241111,171500,3692523300,7050,7050,7050,7050,0
20241111,171400,3692523300,7050,7050,7050,7050,0
20241111,171300,3692523300,7050,7050,7050,7050,0
20241111,171200,3692523300,7050,7050,7050,7050,0
20241111,171100,3692523300,7050,7050,7050,7050,0
20241111,171000,3692523300,7050,7050,7050,7050,0
20241111,170900,3692523300,7050,7050,7050,7050,0
20241111,170800,3692523300,7050,7050,7050,7050,7844
20241111,170700,3692523300,7050,7050,7050,7050,0
20241111,170600,3692523300,7050,7050,7050,7050,0
20241111,170500,3692523300,7050,7050,7050,7050,0
20241111,170400,3692523300,7050,7050,7050,7050,0
20241111,170300,3692523300,7050,7050,7050,7050,0
20241111,170200,3692523300,7050,7050,7050,7050,0
20241111,170100,3692523300,7050,7050,7050,7050,0
20241111,170000,3692523300,7050,7050,7050,7050,0
20241111,165900,3692523300,7050,7050,7050,7050,0
20241111,165800,3692523300,7050,7050,7050,7050,0
20241111,165700,3692523300,7050,7050,7050,7050,0
20241111,165600,3692523300,7050,7050,7050,7050,0
20241111,165500,3692523300,7050,7050,7050,7050,0
20241111,165400,3692523300,7050,7050,7050,7050,0
20241111,165300,3692523300,7050,7050,7050,7050,0
20241111,165200,3692523300,7050,7050,7050,7050,0
20241111,165100,3692523300,7050,7050,7050,7050,0
20241111,165000,3692523300,7050,7050,7050,7050,0
20241111,164900,3692523300,7050,7050,7050,7050,0
20241111,164800,3692523300,7050,7050,7050,7050,0
20241111,164700,3692523300,7050,7050,7050,7050,0
20241111,164600,3692523300,7050,7050,7050,7050,0
20241111,164500,3692523300,7050,7050,7050,7050,0
20241111,164400,3692523300,7050,7050,7050,7050,0
20241111,164300,3692523300,7050,7050,7050,7050,0
20241111,164200,3692523300,7050,7050,7050,7050,0
20241111,164100,3692523300,7050,7050,7050,7050,0
20241111,164000,3692523300,7050,7050,7050,7050,0
20241111,163900,3692523300,7050,7050,7050,7050,0
20241111,163800,3692523300,7050,7050,7050,7050,7844
20241111,163700,3692523300,7050,7050,7050,7050,0
20241111,163600,3692523300,7050,7050,7050,7050,0
20241111,163500,3692523300,7050,7050,7050,7050,0
20241111,163400,3692523300,7050,7050,7050,7050,0
20241111,163300,3692523300,7050,7050,7050,7050,0
20241111,163200,3692523300,7050,7050,7050,7050,0
20241111,163100,3692523300,7050,7050,7050,7050,0
20241111,163000,3692523300,7050,7050,7050,7050,0
20241111,162900,3692523300,7050,7050,7050,7050,0
20241111,162800,3692523300,7050,7050,7050,7050,0
20241111,162700,3692523300,7050,7050,7050,7050,0
20241111,162600,3692523300,7050,7050,7050,7050,0
20241111,162500,3692523300,7050,7050,7050,7050,0
20241111,162400,3692523300,7050,7050,7050,7050,0
20241111,162300,3692523300,7050,7050,7050,7050,0
20241111,162200,3692523300,7050,7050,7050,7050,0
20241111,162100,3692523300,7050,7050,7050,7050,0
20241111,162000,3692523300,7050,7050,7050,7050,0
20241111,161900,3692523300,7050,7050,7050,7050,0
20241111,161800,3692523300,7050,7050,7050,7050,0
20241111,161700,3692523300,7050,7050,7050,7050,0
20241111,161600,3692523300,7050,7050,7050,7050,0
20241111,161500,3692523300,7050,7050,7050,7050,0
20241111,161400,3692523300,7050,7050,7050,7050,0
20241111,161300,3692523300,7050,7050,7050,7050,0
20241111,161200,3692523300,7050,7050,7050,7050,0
20241111,161100,3692523300,7050,7050,7050,7050,0
20241111,161000,3692523300,7050,7050,7050,7050,0
20241111,160900,3692523300,7050,7050,7050,7050,0
20241111,160800,3692523300,7050,7050,7050,7050,7844
20241111,160700,3692523300,7050,7050,7050,7050,0
20241111,160600,3692523300,7050,7050,7050,7050,0
20241111,160500,3692523300,7050,7050,7050,7050,0
20241111,160400,3692523300,7050,7050,7050,7050,0
20241111,160300,3692523300,7050,7050,7050,7050,0
20241111,160200,3692523300,7050,7050,7050,7050,0
20241111,160100,3692523300,7050,7050,7050,7050,0
20241111,160000,3692523300,7050,7050,7050,7050,0
20241111,155900,3692523300,7050,7050,7050,7050,0
20241111,155800,3692523300,7050,7050,7050,7050,0
20241111,155700,3692523300,7050,7050,7050,7050,0
20241111,155600,3692523300,7050,7050,7050,7050,0
20241111,155500,3692523300,7050,7050,7050,7050,0
20241111,155400,3692523300,7050,7050,7050,7050,0
20241111,155300,3692523300,7050,7050,7050,7050,0
20241111,155200,3692523300,7050,7050,7050,7050,0
20241111,155100,3692523300,7050,7050,7050,7050,0
20241111,155000,3692523300,7050,7050,7050,7050,0
20241111,154900,3692523300,7050,7050,7050,7050,0
20241111,154800,3692523300,7050,7050,7050,7050,0
20241111,154700,3692523300,7050,7050,7050,7050,0
20241111,154600,3692523300,7050,7050,7050,7050,0
20241111,154500,3692523300,7050,7050,7050,7050,0
20241111,154400,3692523300,7050,7050,7050,7050,0
20241111,154300,3692523300,7050,7050,7050,7050,0
20241111,154200,3692523300,7050,7050,7050,7050,0
20241111,154100,3692523300,7050,7050,7050,7050,0
20241111,154000,3692523300,7050,7050,7050,7050,0
20241111,153900,3692523300,7050,7050,7050,7050,0
20241111,153800,3692523300,7050,7050,7050,7050,7844
20241111,153700,3692523300,7050,7050,7050,7050,0
20241111,153600,3692523300,7050,7050,7050,7050,0
20241111,153500,3692523300,7050,7050,7050,7050,0
20241111,153400,3692523300,7050,7050,7050,7050,0
20241111,153300,3692523300,7050,7050,7050,7050,0
20241111,153200,3692523300,7050,7050,7050,7050,0
20241111,153100,3692523300,7050,7050,7050,7050,0
20241111,153000,3692523300,7050,7050,7050,7050,7844
20241111,152900,3637223100,7060,7060,7060,7060,0
20241111,152800,3637223100,7060,7060,7060,7060,0
20241111,152700,3637223100,7060,7060,7060,7060,0
20241111,152600,3637223100,7060,7060,7060,7060,0
20241111,152500,3637223100,7060,7060,7060,7060,0
20241111,152400,3637223100,7060,7060,7060,7060,0
20241111,152300,3637223100,7060,7060,7060,7060,0
20241111,152200,3637223100,7060,7060,7060,7060,0
20241111,152100,3637223100,7060,7060,7060,7060,0
20241111,152000,3637223100,7060,7060,7060,7060,0
20241111,151900,3637223100,7060,7060,7070,7060,932
20241111,151800,3630635240,7060,7060,7080,7060,305
20241111,151700,3628481380,7070,7080,7080,7070,337
20241111,151600,3626098740,7070,7070,7070,7070,1037
20241111,151500,3618767150,7080,7080,7090,7070,3132
20241111,151400,3596593170,7090,7080,7090,7080,1004
20241111,151300,3589484840,7080,7080,7090,7080,1545
20241111,151200,3578546230,7080,7080,7090,7070,4328
20241111,151100,3547898050,7080,7070,7080,7070,146
20241111,151000,3546864470,7070,7070,7070,7070,204
20241111,150900,3545422190,7070,7070,7080,7070,648
20241111,150800,3540836370,7070,7070,7070,7070,1257
20241111,150700,3531949380,7070,7080,7080,7070,3879
20241111,150600,3504507210,7080,7080,7080,7070,593
20241111,150500,3500312270,7070,7070,7070,7070,3083
20241111,150400,3478515460,7060,7060,7060,7060,620
20241111,150300,3474138260,7060,7070,7070,7060,220
20241111,150200,3472584960,7070,7060,7070,7060,740
20241111,150100,3467360550,7060,7060,7060,7060,5089
20241111,150000,3431432210,7060,7070,7070,7060,1800
20241111,145900,3418723210,7070,7070,7080,7060,443
20241111,145800,3415591360,7080,7070,7080,7070,1456
20241111,145700,3405297280,7070,7070,7070,7070,0
20241111,145600,3405297280,7070,7060,7070,7060,84
20241111,145500,3404703900,7070,7060,7070,7060,52
20241111,145400,3404336760,7070,7070,7070,7060,582
20241111,145300,3400227020,7070,7070,7070,7070,141
20241111,145200,3399230150,7070,7070,7070,7070,10
20241111,145100,3399159450,7070,7070,7070,7070,629
20241111,145000,3394712420,7070,7070,7070,7070,5
20241111,144900,3394677070,7060,7070,7070,7060,211
20241111,144800,3393185400,7070,7070,7080,7060,480
20241111,144700,3389791860,7070,7070,7070,7070,543
20241111,144600,3385952850,7070,7080,7080,7070,13
20241111,144500,3385860920,7070,7070,7070,7070,369
20241111,144400,3383252090,7070,7070,7070,7070,1207
20241111,144300,3374718600,7070,7070,7070,7070,130
20241111,144200,3373799500,7070,7070,7070,7060,255
20241111,144100,3371997950,7070,7070,7070,7060,1502
20241111,144000,3361379310,7060,7060,7060,7060,10
20241111,143900,3361308710,7070,7070,7070,7060,85
20241111,143800,3360708260,7060,7050,7060,7050,1938
20241111,143700,3347031950,7050,7040,7050,7040,1180
20241111,143600,3338724700,7040,7030,7040,7030,64
20241111,143500,3338274770,7040,7040,7040,7040,150
20241111,143400,3337218770,7040,7040,7040,7040,763
20241111,143300,3331847250,7040,7040,7040,7030,1381
20241111,143200,3322125070,7050,7050,7050,7050,0
20241111,143100,3322125070,7050,7050,7050,7050,70
20241111,143000,3321631570,7050,7050,7050,7050,6
20241111,142900,3321589270,7050,7050,7050,7050,10
20241111,142800,3321518770,7050,7050,7050,7050,707
20241111,142700,3316534420,7040,7040,7040,7040,131
20241111,142600,3315612180,7030,7030,7040,7030,2623
20241111,142500,3297156360,7030,7030,7030,7030,6081
20241111,142400,3254406930,7040,7040,7040,7040,5
20241111,142300,3254371730,7040,7040,7040,7040,10
20241111,142200,3254301330,7040,7040,7040,7040,6
20241111,142100,3254259090,7030,7040,7040,7030,528
20241111,142000,3250547220,7030,7030,7040,7030,1028
20241111,141900,3243320320,7030,7030,7030,7030,521
20241111,141800,3239657690,7050,7030,7050,7020,1835
20241111,141700,3226772720,7030,7030,7030,7030,627
20241111,141600,3222364910,7030,7030,7030,7030,528
20241111,141500,3218653070,7030,7040,7040,7030,2212
20241111,141400,3203102690,7040,7040,7040,7040,498
20241111,141300,3199596770,7050,7050,7050,7050,26
20241111,141200,3199413470,7040,7040,7040,7030,4085
20241111,141100,3170672910,7040,7030,7040,7030,12
20241111,141000,3170588500,7040,7040,7040,7040,1043
20241111,140900,3163245780,7040,7040,7040,7040,20
20241111,140800,3163104980,7050,7050,7050,7040,793
20241111,140700,3157514470,7050,7050,7050,7050,5
20241111,140600,3157479220,7040,7050,7050,7040,914
20241111,140500,3151039050,7060,7060,7060,7060,4
20241111,140400,3151010810,7060,7050,7060,7050,251
20241111,140300,3149241210,7060,7040,7060,7040,4102
20241111,140200,3120328110,7030,7030,7030,7030,150
20241111,140100,3119273610,7030,7030,7030,7030,3212
20241111,140000,3096693250,7040,7040,7040,7030,2108
20241111,135900,3081869610,7040,7040,7040,7040,833
20241111,135800,3076005290,7040,7040,7040,7040,4
20241111,135700,3075977130,7040,7050,7050,7040,455
20241111,135600,3072773900,7050,7040,7050,7040,604
20241111,135500,3068521630,7040,7050,7050,7040,4
20241111,135400,3068493450,7040,7050,7050,7040,25
20241111,135300,3068317340,7040,7040,7040,7040,1254
20241111,135200,3059489180,7040,7040,7040,7040,63
20241111,135100,3059045660,7040,7050,7050,7040,408
20241111,135000,3056173240,7050,7050,7050,7050,0
20241111,134900,3056173240,7050,7050,7050,7050,19
20241111,134800,3056039290,7050,7050,7050,7050,864
20241111,134700,3049948090,7050,7050,7050,7050,61
20241111,134600,3049518040,7050,7050,7050,7050,198
20241111,134500,3048122140,7060,7060,7060,7050,777
20241111,134400,3042644180,7060,7060,7060,7060,0
20241111,134300,3042644180,7060,7060,7060,7060,443
20241111,134200,3039516600,7060,7050,7060,7050,232
20241111,134100,3037880980,7060,7060,7060,7060,157
20241111,134000,3036772560,7060,7060,7060,7060,17
20241111,133900,3036652540,7050,7060,7060,7050,2020
20241111,133800,3022411440,7050,7050,7050,7050,136
20241111,133700,3021452640,7060,7060,7060,7060,0
20241111,133600,3021452640,7060,7050,7060,7050,603
20241111,133500,3017201460,7050,7050,7050,7050,879
20241111,133400,3011004510,7060,7060,7060,7060,904
20241111,133300,3004622270,7070,7070,7070,7070,10
20241111,133200,3004551570,7070,7070,7070,7070,0
20241111,133100,3004551570,7070,7070,7070,7070,1
20241111,133000,3004544500,7060,7060,7060,7060,71
20241111,132900,3004043240,7060,7050,7060,7040,457
20241111,132800,3000822010,7050,7060,7060,7050,708
20241111,132700,2995830590,7050,7060,7070,7050,512
20241111,132600,2992220780,7070,7060,7070,7060,6
20241111,132500,2992178400,7050,7060,7060,7050,505
20241111,132400,2988618100,7060,7060,7060,7060,3673
20241111,132300,2962686720,7060,7060,7060,7060,0
20241111,132200,2962686720,7060,7060,7060,7060,106
20241111,132100,2961938360,7060,7060,7060,7060,4
20241111,132000,2961910120,7060,7050,7060,7050,178
20241111,131900,2960655210,7050,7050,7050,7050,1441
20241111,131800,2950496160,7050,7050,7050,7050,203
20241111,131700,2949065010,7050,7050,7050,7050,0
20241111,131600,2949065010,7050,7050,7050,7050,266
20241111,131500,2947189710,7050,7050,7050,7050,200
20241111,131400,2945779710,7050,7050,7050,7040,461
20241111,131300,2942530110,7050,7040,7050,7040,1585
20241111,131200,2931356240,7040,7030,7040,7030,678
20241111,131100,2926588920,7030,7040,7040,7030,1300
20241111,131000,2917446920,7040,7050,7050,7040,12
20241111,130900,2917362430,7040,7040,7040,7040,155
20241111,130800,2916271230,7050,7050,7050,7030,282
20241111,130700,2914288330,7030,7050,7050,7030,133
20241111,130600,2913352210,7040,7050,7050,7040,25
20241111,130500,2913176060,7040,7040,7040,7040,2427
20241111,130400,2896089980,7040,7040,7040,7040,646
20241111,130300,2891542140,7040,7040,7040,7040,910
20241111,130200,2885135740,7030,7020,7030,7020,180
20241111,130100,2883870840,7030,7030,7030,7030,709
20241111,130000,2878886570,7030,7030,7030,7030,2126
20241111,125900,2863940790,7030,7030,7030,7030,505
20241111,125800,2860390640,7030,7030,7030,7030,397
20241111,125700,2857599730,7030,7030,7030,7030,191
20241111,125600,2856257000,7030,7020,7030,7020,1442
20241111,125500,2846119750,7020,7030,7030,7020,47
20241111,125400,2845789740,7030,7020,7030,7020,227
20241111,125300,2844196050,7010,7020,7020,7010,465
20241111,125200,2840931960,7020,7020,7030,7020,884
20241111,125100,2834726180,7030,7030,7030,7030,5
20241111,125000,2834691030,7030,7030,7030,7030,10
20241111,124900,2834620730,7020,7010,7020,7010,860
20241111,124800,2828584630,7020,7020,7030,7020,1191
20241111,124700,2820223610,7020,7020,7030,7010,1364
20241111,124600,2810656470,7030,7030,7030,7020,1467
20241111,124500,2800358000,7030,7030,7030,7020,506
20241111,124400,2796800860,7020,7020,7020,7020,917
20241111,124300,2790363520,7020,7010,7020,7010,856
20241111,124200,2784359960,7020,7020,7020,7020,113
20241111,124100,2783566700,7020,7030,7030,7010,2790
20241111,124000,2763980820,7020,7030,7030,7020,1798
20241111,123900,2751358850,7030,7030,7030,7020,52
20241111,123800,2750993390,7030,7030,7030,7030,116
20241111,123700,2750177910,7030,7030,7030,7030,730
20241111,123600,2745046010,7030,7030,7030,7020,383
20241111,123500,2742354020,7030,7030,7030,7020,661
20241111,123400,2737710840,7030,7030,7030,7020,78
20241111,123300,2737163010,7030,7040,7040,7030,2802
20241111,123200,2717457130,7050,7050,7050,7040,6562
20241111,123100,2671201390,7060,7060,7060,7060,25
20241111,123000,2671024890,7060,7050,7060,7050,1016
20241111,122900,2663861390,7060,7060,7060,7060,266
20241111,122800,2661983430,7060,7050,7060,7050,1123
20241111,122700,2654065480,7050,7060,7060,7050,5449
20241111,122600,2615596950,7070,7070,7070,7070,25
20241111,122500,2615420200,7070,7070,7070,7070,121
20241111,122400,2614564730,7070,7070,7070,7070,154
20241111,122300,2613475950,7060,7070,7070,7060,1310
20241111,122200,2604227250,7060,7060,7060,7060,125
20241111,122100,2603344750,7080,7080,7080,7080,10
20241111,122000,2603273950,7070,7060,7070,7060,5070
20241111,121900,2567479050,7070,7070,7080,7070,2210
20241111,121800,2551854340,7070,7070,7070,7070,0
20241111,121700,2551854340,7070,7070,7070,7070,1807
20241111,121600,2539078850,7070,7070,7070,7070,1312
20241111,121500,2529803010,7070,7070,7070,7070,30
20241111,121400,2529590910,7060,7070,7070,7060,51
20241111,121300,2529230750,7060,7060,7060,7060,0
20241111,121200,2529230750,7060,7060,7060,7060,1300
20241111,121100,2520052750,7070,7070,7070,7070,30
20241111,121000,2519840650,7060,7060,7060,7060,720
20241111,120900,2514757450,7060,7060,7060,7060,1042
20241111,120800,2507400930,7070,7070,7070,7070,50
20241111,120700,2507047430,7070,7070,7070,7070,400
20241111,120600,2504219430,7070,7060,7070,7060,520
20241111,120500,2500548030,7070,7070,7070,7070,58
20241111,120400,2500137970,7070,7060,7070,7060,212
20241111,120300,2498639860,7070,7070,7070,7070,610
20241111,120200,2494327160,7060,7070,7070,7060,31
20241111,120100,2494108240,7070,7060,7070,7060,1549
20241111,120000,2483171960,7060,7070,7070,7060,222
20241111,115900,2481604630,7070,7070,7070,7060,316
20241111,115800,2479373370,7070,7070,7070,7070,101
20241111,115700,2478659300,7070,7070,7070,7070,0
20241111,115600,2478659300,7070,7070,7070,7070,2513
20241111,115500,2460892390,7080,7080,7080,7080,21
20241111,115400,2460743710,7080,7070,7080,7070,111
20241111,115300,2459957840,7070,7070,7070,7070,155
20241111,115200,2458861990,7070,7070,7070,7070,400
20241111,115100,2456033990,7070,7070,7070,7070,1021
20241111,115000,2448815520,7070,7070,7070,7060,798
20241111,114900,2443180440,7070,7070,7070,7070,302
20241111,114800,2441045300,7060,7060,7060,7060,527
20241111,114700,2437324680,7070,7060,7070,7060,214
20241111,114600,2435811840,7060,7060,7070,7060,245
20241111,114500,2434079730,7060,7070,7070,7060,919
20241111,114400,2427583250,7070,7070,7070,7070,924
20241111,114300,2421050570,7070,7070,7070,7060,1475
20241111,114200,2410622370,7060,7070,7070,7060,22
20241111,114100,2410466870,7070,7080,7080,7070,5633
20241111,114000,2370640500,7080,7080,7080,7070,4329
20241111,113900,2340034030,7080,7080,7080,7080,163
20241111,113800,2338879990,7080,7090,7090,7080,251
20241111,113700,2337102810,7080,7090,7090,7080,6404
20241111,113600,2291762290,7090,7080,7090,7080,335
20241111,113500,2289387190,7080,7080,7080,7080,423
20241111,113400,2286392350,7080,7090,7090,7080,609
20241111,113300,2282077620,7100,7090,7100,7090,288
20241111,113200,2280035690,7100,7090,7100,7080,409
20241111,113100,2277135920,7090,7100,7100,7090,138
20241111,113000,2276156330,7100,7080,7100,7080,1478
20241111,112900,2265683380,7100,7090,7100,7090,103
20241111,112800,2264953090,7100,7100,7100,7100,6
20241111,112700,2264910490,7100,7090,7100,7090,113
20241111,112600,2264109300,7100,7090,7100,7090,40
20241111,112500,2263825680,7090,7090,7090,7090,3
20241111,112400,2263804410,7090,7100,7100,7090,339
20241111,112300,2261400750,7100,7090,7100,7090,202
20241111,112200,2259968550,7100,7100,7100,7080,4239
20241111,112100,2229914390,7100,7100,7100,7100,834
20241111,112000,2223992990,7100,7090,7100,7090,513
20241111,111900,2220353690,7100,7090,7100,7090,52
20241111,111800,2219984990,7100,7100,7100,7100,0
20241111,111700,2219984990,7100,7100,7100,7100,0
20241111,111600,2219984990,7100,7090,7100,7090,662
20241111,111500,2215286390,7100,7100,7100,7100,2015
20241111,111400,2200979890,7090,7100,7100,7090,2506
20241111,111300,2183192090,7100,7100,7100,7100,2480
20241111,111200,2165584090,7100,7100,7100,7100,2084
20241111,111100,2150787690,7100,7090,7100,7080,806
20241111,111000,2145078200,7090,7090,7090,7090,310
20241111,110900,2142880300,7090,7090,7090,7090,0
20241111,110800,2142880300,7090,7090,7090,7090,4
20241111,110700,2142851940,7090,7080,7090,7080,337
20241111,110600,2140465940,7080,7080,7080,7080,10
20241111,110500,2140395140,7090,7090,7090,7080,508
20241111,110400,2136798420,7090,7090,7090,7080,512
20241111,110300,2133173340,7090,7090,7090,7080,1002
20241111,110200,2126078780,7090,7080,7100,7080,252
20241111,110100,2124294080,7080,7100,7100,7080,28
20241111,110000,2124095660,7100,7090,7100,7090,3885
20241111,105900,2096538150,7090,7100,7100,7090,5
20241111,105800,2096502660,7100,7100,7100,7100,42
20241111,105700,2096204460,7100,7100,7100,7100,15
20241111,105600,2096097960,7100,7100,7100,7100,0
20241111,105500,2096097960,7100,7090,7100,7090,60
20241111,105400,2095672330,7100,7100,7100,7100,428
20241111,105300,2092633530,7090,7090,7090,7090,0
20241111,105200,2092633530,7090,7090,7090,7090,419
20241111,105100,2089662820,7090,7080,7090,7080,136
20241111,105000,2088699520,7090,7090,7090,7090,28
20241111,104900,2088501000,7090,7080,7090,7080,727
20241111,104800,2083353570,7080,7080,7090,7080,784
20241111,104700,2077802350,7070,7070,7070,7070,0
20241111,104600,2077802350,7070,7080,7080,7070,1094
20241111,104500,2070065270,7070,7070,7070,7070,1545
20241111,104400,2059142120,7070,7080,7090,7070,3552
20241111,104300,2034024940,7090,7080,7090,7080,591
20241111,104200,2029834950,7080,7080,7080,7080,14
20241111,104100,2029735830,7080,7070,7080,7070,668
20241111,104000,2025012520,7070,7080,7080,7070,229
20241111,103900,2023393480,7080,7080,7080,7080,742
20241111,103800,2018140120,7080,7080,7080,7080,430
20241111,103700,2015095720,7080,7070,7080,7070,2360
20241111,103600,1998408510,7080,7080,7080,7070,2870
20241111,103500,1978115410,7080,7090,7090,7080,1051
20241111,103400,1970674320,7080,7080,7080,7070,3204
20241111,103300,1948016230,7070,7080,7080,7070,2866
20241111,103200,1927748160,7080,7090,7090,7080,1086
20241111,103100,1920058980,7090,7090,7090,7090,14
20241111,103000,1919959720,7080,7080,7080,7070,1096
20241111,102900,1912203240,7080,7080,7080,7070,186
20241111,102800,1910886890,7080,7090,7090,7080,13
20241111,102700,1910794820,7100,7090,7100,7070,3821
20241111,102600,1883748940,7100,7080,7100,7080,40
20241111,102500,1883465020,7080,7090,7090,7080,5597
20241111,102400,1843807450,7100,7100,7100,7100,194
20241111,102300,1842430050,7100,7100,7100,7100,1209
20241111,102200,1833846150,7110,7110,7110,7110,411
20241111,102100,1830923940,7110,7100,7110,7100,65
20241111,102000,1830462240,7100,7110,7110,7100,82
20241111,101900,1829879230,7110,7110,7110,7100,974
20241111,101800,1822956690,7100,7100,7100,7100,30
20241111,101700,1822743690,7100,7100,7100,7100,1027
20241111,101600,1815451990,7090,7090,7100,7090,811
20241111,101500,1809693960,7100,7100,7100,7090,694
20241111,101400,1804772040,7100,7090,7100,7080,718
20241111,101300,1799685230,7100,7080,7100,7080,854
20241111,101200,1793633900,7090,7100,7100,7080,832
20241111,101100,1787733020,7100,7080,7100,7080,1211
20241111,101000,1779158520,7080,7100,7100,7080,2469
20241111,100900,1761636600,7070,7070,7090,7070,1974
20241111,100800,1747665090,7080,7080,7080,7070,524
20241111,100700,1743957170,7070,7070,7080,7070,1980
20241111,100600,1729955550,7070,7080,7080,7070,8952
20241111,100500,1666654050,7080,7090,7090,7080,342
20241111,100400,1664231570,7080,7090,7100,7080,6099
20241111,100300,1621033780,7090,7090,7100,7080,3288
20241111,100200,1597729390,7100,7100,7100,7090,298
20241111,100100,1595615370,7100,7100,7100,7100,121
20241111,100000,1594756270,7100,7090,7100,7090,872
20241111,095900,1588573750,7090,7090,7090,7080,3516
20241111,095800,1563652780,7090,7100,7100,7090,565
20241111,095700,1559642880,7100,7100,7100,7100,358
20241111,095600,1557101080,7100,7100,7100,7090,1543
20241111,095500,1546161170,7090,7100,7110,7090,3453
20241111,095400,1521648830,7110,7110,7110,7100,109
20241111,095300,1520874870,7100,7110,7110,7100,868
20241111,095200,1514704040,7100,7080,7110,7080,2061
20241111,095100,1500076110,7080,7100,7100,7080,5852
20241111,095000,1458593230,7110,7110,7120,7100,3320
20241111,094900,1435004010,7110,7120,7120,7110,1264
20241111,094800,1426016850,7120,7110,7120,7100,2257
20241111,094700,1409975640,7110,7100,7110,7090,2687
20241111,094600,1390913840,7100,7100,7100,7090,6213
20241111,094500,1346855710,7100,7100,7110,7100,152
20241111,094400,1345775780,7110,7110,7110,7100,389
20241111,094300,1343013350,7110,7100,7110,7100,1384
20241111,094200,1333186900,7100,7100,7110,7100,6643
20241111,094100,1286020730,7110,7110,7110,7100,1602
20241111,094000,1274642080,7110,7120,7120,7110,2819
20241111,093900,1254598960,7110,7120,7120,7110,284
20241111,093800,1252576890,7120,7120,7120,7110,5157
20241111,093700,1215859150,7120,7120,7120,7110,2260
20241111,093600,1199775140,7120,7120,7120,7110,254
20241111,093500,1197967160,7110,7120,7140,7100,2709
20241111,093400,1178703110,7140,7140,7140,7120,62
20241111,093300,1178261250,7120,7110,7120,7110,118
20241111,093200,1177421120,7120,7110,7120,7110,2692
20241111,093100,1158270410,7110,7100,7110,7090,9527
20241111,093000,1090636550,7100,7110,7110,7100,3425
20241111,092900,1066312870,7110,7110,7120,7100,2861
20241111,092800,1045973360,7100,7120,7120,7100,1548
20241111,092700,1034971250,7110,7120,7120,7110,38
20241111,092600,1034700860,7110,7110,7110,7100,759
20241111,092500,1029305580,7110,7110,7110,7100,2000
20241111,092400,1015097970,7110,7120,7120,7100,1823
20241111,092300,1002131790,7120,7150,7150,7100,5738
20241111,092200,961336530,7150,7160,7160,7100,9394
20241111,092100,894331050,7160,7170,7170,7150,5852
20241111,092000,852444870,7170,7170,7170,7160,1753
20241111,091900,839888890,7170,7180,7190,7170,18440
20241111,091800,707499280,7180,7180,7180,7180,411
20241111,091700,704548300,7190,7180,7190,7180,1565
20241111,091600,693308880,7170,7190,7190,7170,4283
20241111,091500,662590700,7200,7180,7200,7180,1180
20241111,091400,654116620,7180,7180,7190,7170,1711
20241111,091300,641840940,7180,7180,7180,7170,1818
20241111,091200,628799910,7170,7180,7190,7170,1256
20241111,091100,619791610,7180,7200,7200,7180,2486
20241111,091000,601929920,7200,7190,7210,7180,1083
20241111,090900,594145530,7210,7220,7220,7180,10889
20241111,090800,515691200,7220,7220,7220,7210,1269
20241111,090700,506533540,7220,7220,7280,7210,8449
20241111,090600,445569430,7220,7260,7260,7220,6549
20241111,090500,398195630,7270,7320,7360,7260,3794
20241111,090400,370523240,7350,7280,7350,7280,16107
20241111,090300,252542820,7290,7210,7290,7200,8390
20241111,090200,191863610,7240,7200,7240,7170,6484
20241111,090100,145170360,7200,7200,7230,7190,4033
20241111,090000,116116490,7190,7240,7270,7190,13489