KissMeData/170030/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,201900,1209677960,7190,7190,7190,7190,2350
20231116,201800,1209677960,7190,7190,7190,7190,0
20231116,201700,1209677960,7190,7190,7190,7190,0
20231116,201600,1209677960,7190,7190,7190,7190,0
20231116,201500,1209677960,7190,7190,7190,7190,0
20231116,201400,1209677960,7190,7190,7190,7190,0
20231116,201300,1209677960,7190,7190,7190,7190,0
20231116,201200,1209677960,7190,7190,7190,7190,0
20231116,201100,1209677960,7190,7190,7190,7190,0
20231116,201000,1209677960,7190,7190,7190,7190,0
20231116,200900,1209677960,7190,7190,7190,7190,0
20231116,200800,1209677960,7190,7190,7190,7190,0
20231116,200700,1209677960,7190,7190,7190,7190,0
20231116,200600,1209677960,7190,7190,7190,7190,0
20231116,200500,1209677960,7190,7190,7190,7190,0
20231116,200400,1209677960,7190,7190,7190,7190,0
20231116,200300,1209677960,7190,7190,7190,7190,0
20231116,200200,1209677960,7190,7190,7190,7190,0
20231116,200100,1209677960,7190,7190,7190,7190,0
20231116,200000,1209677960,7190,7190,7190,7190,0
20231116,195900,1209677960,7190,7190,7190,7190,0
20231116,195800,1209677960,7190,7190,7190,7190,0
20231116,195700,1209677960,7190,7190,7190,7190,0
20231116,195600,1209677960,7190,7190,7190,7190,0
20231116,195500,1209677960,7190,7190,7190,7190,0
20231116,195400,1209677960,7190,7190,7190,7190,0
20231116,195300,1209677960,7190,7190,7190,7190,0
20231116,195200,1209677960,7190,7190,7190,7190,0
20231116,195100,1209677960,7190,7190,7190,7190,0
20231116,195000,1209677960,7190,7190,7190,7190,0
20231116,194900,1209677960,7190,7190,7190,7190,2350
20231116,194800,1209677960,7190,7190,7190,7190,0
20231116,194700,1209677960,7190,7190,7190,7190,0
20231116,194600,1209677960,7190,7190,7190,7190,0
20231116,194500,1209677960,7190,7190,7190,7190,0
20231116,194400,1209677960,7190,7190,7190,7190,0
20231116,194300,1209677960,7190,7190,7190,7190,0
20231116,194200,1209677960,7190,7190,7190,7190,0
20231116,194100,1209677960,7190,7190,7190,7190,0
20231116,194000,1209677960,7190,7190,7190,7190,0
20231116,193900,1209677960,7190,7190,7190,7190,0
20231116,193800,1209677960,7190,7190,7190,7190,0
20231116,193700,1209677960,7190,7190,7190,7190,0
20231116,193600,1209677960,7190,7190,7190,7190,0
20231116,193500,1209677960,7190,7190,7190,7190,0
20231116,193400,1209677960,7190,7190,7190,7190,0
20231116,193300,1209677960,7190,7190,7190,7190,0
20231116,193200,1209677960,7190,7190,7190,7190,0
20231116,193100,1209677960,7190,7190,7190,7190,0
20231116,193000,1209677960,7190,7190,7190,7190,0
20231116,192900,1209677960,7190,7190,7190,7190,0
20231116,192800,1209677960,7190,7190,7190,7190,0
20231116,192700,1209677960,7190,7190,7190,7190,0
20231116,192600,1209677960,7190,7190,7190,7190,0
20231116,192500,1209677960,7190,7190,7190,7190,0
20231116,192400,1209677960,7190,7190,7190,7190,0
20231116,192300,1209677960,7190,7190,7190,7190,0
20231116,192200,1209677960,7190,7190,7190,7190,0
20231116,192100,1209677960,7190,7190,7190,7190,0
20231116,192000,1209677960,7190,7190,7190,7190,0
20231116,191900,1209677960,7190,7190,7190,7190,2350
20231116,191800,1209677960,7190,7190,7190,7190,0
20231116,191700,1209677960,7190,7190,7190,7190,0
20231116,191600,1209677960,7190,7190,7190,7190,0
20231116,191500,1209677960,7190,7190,7190,7190,0
20231116,191400,1209677960,7190,7190,7190,7190,0
20231116,191300,1209677960,7190,7190,7190,7190,0
20231116,191200,1209677960,7190,7190,7190,7190,0
20231116,191100,1209677960,7190,7190,7190,7190,0
20231116,191000,1209677960,7190,7190,7190,7190,0
20231116,190900,1209677960,7190,7190,7190,7190,0
20231116,190800,1209677960,7190,7190,7190,7190,0
20231116,190700,1209677960,7190,7190,7190,7190,0
20231116,190600,1209677960,7190,7190,7190,7190,0
20231116,190500,1209677960,7190,7190,7190,7190,0
20231116,190400,1209677960,7190,7190,7190,7190,0
20231116,190300,1209677960,7190,7190,7190,7190,0
20231116,190200,1209677960,7190,7190,7190,7190,0
20231116,190100,1209677960,7190,7190,7190,7190,0
20231116,190000,1209677960,7190,7190,7190,7190,0
20231116,185900,1209677960,7190,7190,7190,7190,0
20231116,185800,1209677960,7190,7190,7190,7190,0
20231116,185700,1209677960,7190,7190,7190,7190,0
20231116,185600,1209677960,7190,7190,7190,7190,0
20231116,185500,1209677960,7190,7190,7190,7190,0
20231116,185400,1209677960,7190,7190,7190,7190,0
20231116,185300,1209677960,7190,7190,7190,7190,0
20231116,185200,1209677960,7190,7190,7190,7190,0
20231116,185100,1209677960,7190,7190,7190,7190,0
20231116,185000,1209677960,7190,7190,7190,7190,0
20231116,184900,1209677960,7190,7190,7190,7190,2350
20231116,184800,1209677960,7190,7190,7190,7190,0
20231116,184700,1209677960,7190,7190,7190,7190,0
20231116,184600,1209677960,7190,7190,7190,7190,0
20231116,184500,1209677960,7190,7190,7190,7190,0
20231116,184400,1209677960,7190,7190,7190,7190,0
20231116,184300,1209677960,7190,7190,7190,7190,0
20231116,184200,1209677960,7190,7190,7190,7190,0
20231116,184100,1209677960,7190,7190,7190,7190,0
20231116,184000,1209677960,7190,7190,7190,7190,0
20231116,183900,1209677960,7190,7190,7190,7190,0
20231116,183800,1209677960,7190,7190,7190,7190,0
20231116,183700,1209677960,7190,7190,7190,7190,0
20231116,183600,1209677960,7190,7190,7190,7190,0
20231116,183500,1209677960,7190,7190,7190,7190,0
20231116,183400,1209677960,7190,7190,7190,7190,0
20231116,183300,1209677960,7190,7190,7190,7190,0
20231116,183200,1209677960,7190,7190,7190,7190,0
20231116,183100,1209677960,7190,7190,7190,7190,0
20231116,183000,1209677960,7190,7190,7190,7190,0
20231116,182900,1209677960,7190,7190,7190,7190,0
20231116,182800,1209677960,7190,7190,7190,7190,0
20231116,182700,1209677960,7190,7190,7190,7190,0
20231116,182600,1209677960,7190,7190,7190,7190,0
20231116,182500,1209677960,7190,7190,7190,7190,0
20231116,182400,1209677960,7190,7190,7190,7190,0
20231116,182300,1209677960,7190,7190,7190,7190,0
20231116,182200,1209677960,7190,7190,7190,7190,0
20231116,182100,1209677960,7190,7190,7190,7190,0
20231116,182000,1209677960,7190,7190,7190,7190,0
20231116,181900,1209677960,7190,7190,7190,7190,2350
20231116,181800,1209677960,7190,7190,7190,7190,0
20231116,181700,1209677960,7190,7190,7190,7190,0
20231116,181600,1209677960,7190,7190,7190,7190,0
20231116,181500,1209677960,7190,7190,7190,7190,0
20231116,181400,1209677960,7190,7190,7190,7190,0
20231116,181300,1209677960,7190,7190,7190,7190,0
20231116,181200,1209677960,7190,7190,7190,7190,0
20231116,181100,1209677960,7190,7190,7190,7190,0
20231116,181000,1209677960,7190,7190,7190,7190,0
20231116,180900,1209677960,7190,7190,7190,7190,0
20231116,180800,1209677960,7190,7190,7190,7190,0
20231116,180700,1209677960,7190,7190,7190,7190,0
20231116,180600,1209677960,7190,7190,7190,7190,0
20231116,180500,1209677960,7190,7190,7190,7190,0
20231116,180400,1209677960,7190,7190,7190,7190,0
20231116,180300,1209677960,7190,7190,7190,7190,0
20231116,180200,1209677960,7190,7190,7190,7190,0
20231116,180100,1209677960,7190,7190,7190,7190,0
20231116,180000,1209677960,7190,7190,7190,7190,0
20231116,175900,1209677960,7190,7190,7190,7190,0
20231116,175800,1209677960,7190,7190,7190,7190,0
20231116,175700,1209677960,7190,7190,7190,7190,0
20231116,175600,1209677960,7190,7190,7190,7190,0
20231116,175500,1209677960,7190,7190,7190,7190,0
20231116,175400,1209677960,7190,7190,7190,7190,0
20231116,175300,1209677960,7190,7190,7190,7190,0
20231116,175200,1209677960,7190,7190,7190,7190,0
20231116,175100,1209677960,7190,7190,7190,7190,0
20231116,175000,1209677960,7190,7190,7190,7190,0
20231116,174900,1209677960,7190,7190,7190,7190,2350
20231116,174800,1209677960,7190,7190,7190,7190,0
20231116,174700,1209677960,7190,7190,7190,7190,0
20231116,174600,1209677960,7190,7190,7190,7190,0
20231116,174500,1209677960,7190,7190,7190,7190,0
20231116,174400,1209677960,7190,7190,7190,7190,0
20231116,174300,1209677960,7190,7190,7190,7190,0
20231116,174200,1209677960,7190,7190,7190,7190,0
20231116,174100,1209677960,7190,7190,7190,7190,0
20231116,174000,1209677960,7190,7190,7190,7190,0
20231116,173900,1209677960,7190,7190,7190,7190,0
20231116,173800,1209677960,7190,7190,7190,7190,0
20231116,173700,1209677960,7190,7190,7190,7190,0
20231116,173600,1209677960,7190,7190,7190,7190,0
20231116,173500,1209677960,7190,7190,7190,7190,0
20231116,173400,1209677960,7190,7190,7190,7190,0
20231116,173300,1209677960,7190,7190,7190,7190,0
20231116,173200,1209677960,7190,7190,7190,7190,0
20231116,173100,1209677960,7190,7190,7190,7190,0
20231116,173000,1209677960,7190,7190,7190,7190,0
20231116,172900,1209677960,7190,7190,7190,7190,0
20231116,172800,1209677960,7190,7190,7190,7190,0
20231116,172700,1209677960,7190,7190,7190,7190,0
20231116,172600,1209677960,7190,7190,7190,7190,0
20231116,172500,1209677960,7190,7190,7190,7190,0
20231116,172400,1209677960,7190,7190,7190,7190,0
20231116,172300,1209677960,7190,7190,7190,7190,0
20231116,172200,1209677960,7190,7190,7190,7190,0
20231116,172100,1209677960,7190,7190,7190,7190,0
20231116,172000,1209677960,7190,7190,7190,7190,0
20231116,171900,1209677960,7190,7190,7190,7190,2350
20231116,171800,1209677960,7190,7190,7190,7190,0
20231116,171700,1209677960,7190,7190,7190,7190,0
20231116,171600,1209677960,7190,7190,7190,7190,0
20231116,171500,1209677960,7190,7190,7190,7190,0
20231116,171400,1209677960,7190,7190,7190,7190,0
20231116,171300,1209677960,7190,7190,7190,7190,0
20231116,171200,1209677960,7190,7190,7190,7190,0
20231116,171100,1209677960,7190,7190,7190,7190,0
20231116,171000,1209677960,7190,7190,7190,7190,0
20231116,170900,1209677960,7190,7190,7190,7190,0
20231116,170800,1209677960,7190,7190,7190,7190,0
20231116,170700,1209677960,7190,7190,7190,7190,0
20231116,170600,1209677960,7190,7190,7190,7190,0
20231116,170500,1209677960,7190,7190,7190,7190,0
20231116,170400,1209677960,7190,7190,7190,7190,0
20231116,170300,1209677960,7190,7190,7190,7190,0
20231116,170200,1209677960,7190,7190,7190,7190,0
20231116,170100,1209677960,7190,7190,7190,7190,0
20231116,170000,1209677960,7190,7190,7190,7190,0
20231116,165900,1209677960,7190,7190,7190,7190,0
20231116,165800,1209677960,7190,7190,7190,7190,0
20231116,165700,1209677960,7190,7190,7190,7190,0
20231116,165600,1209677960,7190,7190,7190,7190,0
20231116,165500,1209677960,7190,7190,7190,7190,0
20231116,165400,1209677960,7190,7190,7190,7190,0
20231116,165300,1209677960,7190,7190,7190,7190,0
20231116,165200,1209677960,7190,7190,7190,7190,0
20231116,165100,1209677960,7190,7190,7190,7190,0
20231116,165000,1209677960,7190,7190,7190,7190,0
20231116,164900,1209677960,7190,7190,7190,7190,2350
20231116,164800,1209677960,7190,7190,7190,7190,0
20231116,164700,1209677960,7190,7190,7190,7190,0
20231116,164600,1209677960,7190,7190,7190,7190,0
20231116,164500,1209677960,7190,7190,7190,7190,0
20231116,164400,1209677960,7190,7190,7190,7190,0
20231116,164300,1209677960,7190,7190,7190,7190,0
20231116,164200,1209677960,7190,7190,7190,7190,0
20231116,164100,1209677960,7190,7190,7190,7190,0
20231116,164000,1209677960,7190,7190,7190,7190,0
20231116,163900,1209677960,7190,7190,7190,7190,0
20231116,163800,1209677960,7190,7190,7190,7190,0
20231116,163700,1209677960,7190,7190,7190,7190,0
20231116,163600,1209677960,7190,7190,7190,7190,0
20231116,163500,1209677960,7190,7190,7190,7190,0
20231116,163400,1209677960,7190,7190,7190,7190,0
20231116,163300,1209677960,7190,7190,7190,7190,0
20231116,163200,1209677960,7190,7190,7190,7190,0
20231116,163100,1209677960,7190,7190,7190,7190,0
20231116,163000,1209677960,7190,7190,7190,7190,2350
20231116,162900,1192781460,7200,7200,7200,7200,0
20231116,162800,1192781460,7200,7200,7200,7200,0
20231116,162700,1192781460,7200,7200,7200,7200,0
20231116,162600,1192781460,7200,7200,7200,7200,0
20231116,162500,1192781460,7200,7200,7200,7200,0
20231116,162400,1192781460,7200,7200,7200,7200,0
20231116,162300,1192781460,7200,7200,7200,7200,0
20231116,162200,1192781460,7200,7200,7200,7200,0
20231116,162100,1192781460,7200,7200,7200,7200,0
20231116,162000,1192781460,7200,7200,7200,7200,0
20231116,161900,1192781460,7200,7190,7200,7190,330
20231116,161800,1190407220,7190,7190,7190,7180,224
20231116,161700,1188796830,7190,7190,7190,7190,300
20231116,161600,1186639830,7200,7180,7200,7180,19
20231116,161500,1186503130,7180,7190,7190,7180,185
20231116,161400,1185173100,7180,7180,7180,7180,7
20231116,161300,1185122840,7200,7180,7200,7180,59
20231116,161200,1184699140,7180,7180,7180,7180,48
20231116,161100,1184354500,7190,7190,7200,7190,240
20231116,161000,1182628620,7190,7190,7190,7190,0
20231116,160900,1182628620,7190,7190,7190,7190,80
20231116,160800,1182053420,7190,7190,7190,7190,0
20231116,160700,1182053420,7190,7190,7190,7190,0
20231116,160600,1182053420,7190,7190,7190,7190,125
20231116,160500,1181154670,7190,7180,7190,7180,11
20231116,160400,1181075590,7190,7190,7190,7190,48
20231116,160300,1180730470,7180,7190,7190,7180,628
20231116,160200,1176215400,7190,7190,7190,7190,20
20231116,160100,1176071600,7190,7190,7190,7190,38
20231116,160000,1175798380,7180,7190,7190,7180,150
20231116,155900,1174720880,7190,7190,7190,7190,9
20231116,155800,1174656170,7190,7190,7190,7190,0
20231116,155700,1174656170,7190,7190,7190,7190,10
20231116,155600,1174584270,7190,7190,7190,7190,140
20231116,155500,1173577670,7190,7190,7190,7190,21
20231116,155400,1173426680,7190,7190,7190,7190,739
20231116,155300,1168113270,7200,7200,7200,7200,50
20231116,155200,1167753270,7190,7190,7190,7190,106
20231116,155100,1166991130,7190,7190,7190,7190,147
20231116,155000,1165934200,7200,7190,7200,7190,12
20231116,154900,1165847830,7190,7190,7190,7190,0
20231116,154800,1165847830,7190,7190,7190,7190,80
20231116,154700,1165272630,7190,7190,7190,7190,105
20231116,154600,1164517680,7190,7190,7190,7190,13
20231116,154500,1164424210,7200,7200,7200,7200,0
20231116,154400,1164424210,7200,7200,7200,7200,0
20231116,154300,1164424210,7200,7200,7200,7200,0
20231116,154200,1164424210,7200,7200,7200,7200,200
20231116,154100,1162984210,7200,7200,7200,7200,0
20231116,154000,1162984210,7200,7200,7200,7200,0
20231116,153900,1162984210,7200,7200,7200,7200,0
20231116,153800,1162984210,7200,7200,7200,7200,15
20231116,153700,1162876210,7200,7190,7200,7190,80
20231116,153600,1162300740,7190,7190,7190,7190,162
20231116,153500,1161135960,7190,7190,7190,7190,0
20231116,153400,1161135960,7190,7190,7190,7190,57
20231116,153300,1160726130,7190,7190,7190,7190,76
20231116,153200,1160179690,7190,7190,7190,7190,0
20231116,153100,1160179690,7190,7190,7190,7190,0
20231116,153000,1160179690,7190,7190,7190,7190,0
20231116,152900,1160179690,7190,7190,7190,7190,0
20231116,152800,1160179690,7190,7190,7190,7190,13
20231116,152700,1160086220,7190,7180,7190,7180,1020
20231116,152600,1152762520,7190,7190,7190,7190,0
20231116,152500,1152762520,7190,7190,7190,7190,7
20231116,152400,1152712190,7190,7190,7190,7190,734
20231116,152300,1147434730,7180,7190,7190,7180,72
20231116,152200,1146917230,7190,7190,7190,7190,167
20231116,152100,1145716500,7190,7190,7190,7190,0
20231116,152000,1145716500,7190,7190,7200,7190,76
20231116,151900,1145170050,7190,7200,7200,7190,227
20231116,151800,1143537690,7200,7200,7200,7200,100
20231116,151700,1142817690,7200,7200,7200,7200,0
20231116,151600,1142817690,7200,7210,7210,7200,16
20231116,151500,1142702480,7200,7200,7200,7200,0
20231116,151400,1142702480,7200,7200,7200,7200,10
20231116,151300,1142630480,7200,7200,7200,7200,9
20231116,151200,1142565680,7190,7180,7190,7180,114
20231116,151100,1141746160,7190,7190,7190,7180,985
20231116,151000,1134664050,7200,7190,7200,7180,1647
20231116,150900,1122822120,7190,7210,7210,7190,112
20231116,150800,1122016800,7210,7210,7210,7210,10
20231116,150700,1121944700,7210,7210,7210,7210,7
20231116,150600,1121894230,7200,7200,7200,7200,539
20231116,150500,1118013430,7200,7200,7200,7200,14
20231116,150400,1117912630,7210,7210,7210,7210,0
20231116,150300,1117912630,7210,7210,7210,7210,0
20231116,150200,1117912630,7210,7200,7210,7200,34
20231116,150100,1117667780,7200,7200,7200,7200,75
20231116,150000,1117127780,7210,7210,7210,7200,1837
20231116,145900,1103900970,7220,7210,7220,7210,94
20231116,145800,1103223220,7210,7210,7210,7210,130
20231116,145700,1102285920,7210,7210,7210,7210,98
20231116,145600,1101579340,7210,7210,7210,7210,2
20231116,145500,1101564920,7200,7200,7200,7200,0
20231116,145400,1101564920,7200,7220,7220,7200,52
20231116,145300,1101189520,7220,7220,7220,7220,173
20231116,145200,1099940460,7220,7220,7220,7220,100
20231116,145100,1099218460,7200,7210,7210,7200,590
20231116,145000,1094968050,7200,7220,7220,7200,1444
20231116,144900,1084565020,7220,7220,7220,7220,100
20231116,144800,1083843020,7230,7230,7230,7220,243
20231116,144700,1082088130,7230,7230,7230,7210,2060
20231116,144600,1067211770,7230,7230,7230,7230,1385
20231116,144500,1057198220,7220,7230,7240,7220,4535
20231116,144400,1024405810,7230,7200,7230,7200,2818
20231116,144300,1004068190,7200,7200,7200,7200,0
20231116,144200,1004068190,7200,7210,7210,7160,514
20231116,144100,1000372840,7210,7180,7210,7180,2923
20231116,144000,979330070,7180,7180,7190,7180,1409
20231116,143900,969208450,7180,7150,7180,7150,35
20231116,143800,968957840,7180,7180,7180,7180,0
20231116,143700,968957840,7180,7180,7180,7180,0
20231116,143600,968957840,7180,7180,7180,7180,5
20231116,143500,968921940,7170,7170,7170,7170,0
20231116,143400,968921940,7170,7150,7170,7150,75
20231116,143300,968384210,7150,7150,7150,7150,10
20231116,143200,968312710,7170,7170,7170,7170,0
20231116,143100,968312710,7170,7170,7170,7170,0
20231116,143000,968312710,7170,7170,7170,7170,3
20231116,142900,968291200,7170,7170,7170,7170,0
20231116,142800,968291200,7170,7170,7170,7170,0
20231116,142700,968291200,7170,7170,7170,7170,93
20231116,142600,967624390,7150,7150,7150,7150,0
20231116,142500,967624390,7150,7150,7150,7150,39
20231116,142400,967345540,7160,7160,7160,7160,0
20231116,142300,967345540,7160,7160,7160,7160,12
20231116,142200,967259620,7150,7150,7150,7150,0
20231116,142100,967259620,7150,7150,7150,7150,1
20231116,142000,967252470,7150,7150,7150,7150,60
20231116,141900,966823470,7150,7150,7150,7150,0
20231116,141800,966823470,7150,7150,7150,7150,48
20231116,141700,966480270,7150,7150,7150,7150,136
20231116,141600,965507870,7150,7150,7150,7150,71
20231116,141500,965000220,7150,7150,7150,7150,405
20231116,141400,962104470,7150,7150,7150,7150,0
20231116,141300,962104470,7150,7150,7150,7150,1
20231116,141200,962097320,7140,7140,7140,7140,0
20231116,141100,962097320,7140,7140,7140,7140,0
20231116,141000,962097320,7140,7140,7140,7140,41
20231116,140900,961804580,7140,7140,7140,7140,0
20231116,140800,961804580,7140,7140,7140,7140,682
20231116,140700,956935100,7140,7140,7140,7140,0
20231116,140600,956935100,7140,7160,7160,7140,1997
20231116,140500,942669890,7160,7160,7160,7160,464
20231116,140400,939347650,7160,7160,7160,7160,100
20231116,140300,938631650,7160,7160,7160,7160,41
20231116,140200,938338090,7160,7160,7160,7160,0
20231116,140100,938338090,7160,7160,7160,7160,0
20231116,140000,938338090,7160,7160,7160,7160,1
20231116,135900,938330930,7160,7160,7160,7160,10
20231116,135800,938259330,7190,7190,7190,7190,13
20231116,135700,938165860,7190,7190,7190,7190,0
20231116,135600,938165860,7190,7190,7190,7190,328
20231116,135500,935807540,7160,7160,7160,7160,0
20231116,135400,935807540,7160,7160,7160,7150,354
20231116,135300,933276330,7190,7190,7190,7190,1
20231116,135200,933269140,7150,7160,7160,7150,1900
20231116,135100,919669750,7190,7190,7190,7190,0
20231116,135000,919669750,7190,7190,7190,7190,0
20231116,134900,919669750,7190,7190,7190,7190,0
20231116,134800,919669750,7190,7190,7190,7190,9
20231116,134700,919605040,7160,7160,7160,7160,20
20231116,134600,919461840,7190,7160,7190,7160,1294
20231116,134500,910184440,7180,7180,7180,7180,1
20231116,134400,910177260,7170,7170,7170,7170,473
20231116,134300,906785850,7170,7170,7170,7170,213
20231116,134200,905258640,7180,7180,7180,7180,0
20231116,134100,905258640,7180,7180,7180,7180,149
20231116,134000,904188820,7190,7190,7190,7190,595
20231116,133900,899910770,7190,7190,7190,7190,0
20231116,133800,899910770,7190,7190,7190,7190,0
20231116,133700,899910770,7190,7190,7190,7190,17
20231116,133600,899788540,7190,7190,7190,7190,36
20231116,133500,899529700,7200,7200,7200,7200,0
20231116,133400,899529700,7200,7200,7200,7200,0
20231116,133300,899529700,7200,7200,7200,7200,138
20231116,133200,898536100,7200,7200,7200,7200,300
20231116,133100,896376100,7200,7190,7200,7190,13
20231116,133000,896282530,7190,7200,7200,7190,531
20231116,132900,892459350,7200,7200,7200,7200,139
20231116,132800,891458550,7200,7200,7200,7200,0
20231116,132700,891458550,7200,7200,7200,7200,15
20231116,132600,891350550,7200,7180,7200,7180,880
20231116,132500,885031650,7180,7180,7180,7180,0
20231116,132400,885031650,7180,7180,7180,7180,0
20231116,132300,885031650,7180,7180,7180,7180,20
20231116,132200,884888050,7170,7190,7190,7170,695
20231116,132100,879900010,7190,7190,7190,7190,150
20231116,132000,878821510,7190,7190,7190,7190,10
20231116,131900,878749610,7200,7200,7200,7200,0
20231116,131800,878749610,7200,7200,7200,7200,1
20231116,131700,878742410,7200,7200,7200,7200,5
20231116,131600,878706410,7200,7200,7200,7200,1
20231116,131500,878699210,7200,7210,7210,7200,400
20231116,131400,875819160,7210,7200,7210,7200,266
20231116,131300,873903950,7200,7180,7200,7180,484
20231116,131200,870422690,7180,7190,7190,7180,4
20231116,131100,870393940,7190,7180,7190,7180,1907
20231116,131000,856698390,7170,7170,7170,7170,1
20231116,130900,856691220,7170,7170,7170,7170,54
20231116,130800,856304040,7170,7170,7170,7170,118
20231116,130700,855457980,7170,7180,7180,7170,142
20231116,130600,854438540,7180,7180,7180,7180,0
20231116,130500,854438540,7180,7180,7180,7180,0
20231116,130400,854438540,7180,7180,7180,7180,84
20231116,130300,853835420,7180,7180,7180,7180,365
20231116,130200,851214720,7180,7180,7180,7180,0
20231116,130100,851214720,7180,7180,7180,7180,1
20231116,130000,851207540,7170,7170,7170,7170,0
20231116,125900,851207540,7170,7170,7170,7170,52
20231116,125800,850834700,7170,7170,7170,7170,0
20231116,125700,850834700,7170,7170,7170,7170,0
20231116,125600,850834700,7170,7170,7170,7170,1
20231116,125500,850827530,7160,7140,7160,7140,79
20231116,125400,850261910,7140,7140,7140,7140,0
20231116,125300,850261910,7140,7140,7140,7140,0
20231116,125200,850261910,7140,7140,7140,7140,0
20231116,125100,850261910,7140,7140,7140,7140,30
20231116,125000,850047710,7160,7160,7160,7160,500
20231116,124900,846467710,7160,7160,7160,7160,0
20231116,124800,846467710,7160,7160,7160,7160,3
20231116,124700,846446230,7140,7140,7140,7140,0
20231116,124600,846446230,7140,7140,7140,7140,205
20231116,124500,844982530,7150,7150,7150,7150,256
20231116,124400,843152130,7150,7150,7150,7150,0
20231116,124300,843152130,7150,7150,7150,7150,782
20231116,124200,837560830,7150,7150,7150,7150,43
20231116,124100,837253380,7160,7160,7160,7160,20
20231116,124000,837110180,7150,7150,7150,7150,0
20231116,123900,837110180,7150,7150,7150,7150,0
20231116,123800,837110180,7150,7150,7150,7150,28
20231116,123700,836909980,7160,7160,7160,7160,21
20231116,123600,836759620,7160,7160,7160,7160,34
20231116,123500,836516180,7160,7160,7160,7160,2
20231116,123400,836501860,7160,7160,7160,7160,50
20231116,123300,836143860,7160,7160,7160,7160,0
20231116,123200,836143860,7160,7160,7160,7160,0
20231116,123100,836143860,7160,7160,7160,7160,5
20231116,123000,836108060,7160,7160,7160,7160,0
20231116,122900,836108060,7160,7160,7160,7160,332
20231116,122800,833730940,7160,7160,7160,7160,100
20231116,122700,833014940,7170,7170,7170,7170,0
20231116,122600,833014940,7170,7170,7170,7170,0
20231116,122500,833014940,7170,7170,7170,7170,0
20231116,122400,833014940,7170,7170,7170,7170,42
20231116,122300,832713800,7170,7170,7170,7170,10
20231116,122200,832642100,7170,7170,7170,7170,0
20231116,122100,832642100,7170,7170,7170,7170,1
20231116,122000,832634930,7150,7150,7150,7150,300
20231116,121900,830489930,7170,7170,7170,7170,0
20231116,121800,830489930,7170,7170,7170,7170,0
20231116,121700,830489930,7170,7170,7170,7170,239
20231116,121600,828776300,7190,7160,7190,7160,1732
20231116,121500,816374780,7170,7170,7170,7170,5
20231116,121400,816338930,7190,7190,7190,7190,0
20231116,121300,816338930,7190,7190,7190,7190,0
20231116,121200,816338930,7190,7190,7190,7190,0
20231116,121100,816338930,7190,7190,7190,7190,41
20231116,121000,816044140,7140,7140,7140,7140,0
20231116,120900,816044140,7140,7140,7140,7140,0
20231116,120800,816044140,7140,7190,7190,7140,1564
20231116,120700,804848190,7210,7210,7210,7210,0
20231116,120600,804848190,7210,7210,7210,7210,0
20231116,120500,804848190,7210,7210,7210,7210,0
20231116,120400,804848190,7210,7210,7210,7210,0
20231116,120300,804848190,7210,7210,7210,7210,389
20231116,120200,802043500,7210,7170,7210,7170,12
20231116,120100,801957070,7200,7200,7200,7200,100
20231116,120000,801237070,7200,7200,7200,7200,1
20231116,115900,801229870,7210,7200,7210,7200,153
20231116,115800,800128260,7200,7200,7200,7200,1
20231116,115700,800121060,7200,7170,7200,7170,51
20231116,115600,799755360,7160,7160,7160,7160,0
20231116,115500,799755360,7160,7160,7160,7160,0
20231116,115400,799755360,7160,7160,7160,7160,0
20231116,115300,799755360,7160,7160,7160,7160,0
20231116,115200,799755360,7160,7170,7170,7160,331
20231116,115100,797385350,7170,7180,7210,7170,113
20231116,115000,796574610,7170,7170,7170,7170,218
20231116,114900,795011550,7160,7160,7160,7160,0
20231116,114800,795011550,7160,7190,7190,7160,599
20231116,114700,790719160,7190,7190,7190,7190,0
20231116,114600,790719160,7190,7180,7190,7180,4087
20231116,114500,761374300,7180,7180,7180,7180,1500
20231116,114400,750604300,7170,7170,7170,7170,0
20231116,114300,750604300,7170,7170,7170,7170,0
20231116,114200,750604300,7170,7170,7170,7170,0
20231116,114100,750604300,7170,7170,7170,7170,8
20231116,114000,750546940,7170,7180,7180,7170,213
20231116,113900,749017640,7180,7180,7180,7180,0
20231116,113800,749017640,7180,7180,7180,7180,2
20231116,113700,749003280,7170,7180,7180,7170,25
20231116,113600,748823930,7180,7180,7180,7180,0
20231116,113500,748823930,7180,7180,7180,7180,368
20231116,113400,746181690,7170,7160,7170,7150,10340
20231116,113300,672142090,7160,7160,7160,7160,1304
20231116,113200,662805450,7160,7160,7160,7160,0
20231116,113100,662805450,7160,7160,7160,7160,0
20231116,113000,662805450,7160,7160,7160,7160,353
20231116,112900,660277970,7150,7150,7150,7150,0
20231116,112800,660277970,7150,7160,7160,7150,41
20231116,112700,659984420,7150,7150,7150,7150,0
20231116,112600,659984420,7150,7150,7150,7150,81
20231116,112500,659405270,7160,7160,7160,7160,370
20231116,112400,656756070,7150,7150,7150,7150,544
20231116,112300,652866470,7150,7150,7150,7150,104
20231116,112200,652122870,7150,7150,7150,7140,302
20231116,112100,649966570,7150,7150,7150,7150,200
20231116,112000,648536570,7150,7150,7150,7150,623
20231116,111900,644082120,7150,7160,7160,7150,486
20231116,111800,640603220,7160,7160,7160,7160,0
20231116,111700,640603220,7160,7150,7160,7150,36
20231116,111600,640345620,7160,7160,7160,7160,100
20231116,111500,639629620,7160,7160,7160,7160,345
20231116,111400,637159420,7160,7160,7160,7160,164
20231116,111300,635985180,7160,7140,7160,7140,1001
20231116,111200,628818040,7140,7140,7140,7140,4
20231116,111100,628789480,7140,7140,7140,7140,1
20231116,111000,628782340,7160,7160,7160,7160,0
20231116,110900,628782340,7160,7160,7160,7160,2
20231116,110800,628768020,7120,7150,7150,7120,1913
20231116,110700,615126110,7150,7120,7150,7120,2
20231116,110600,615111840,7120,7120,7120,7120,1000
20231116,110500,607991840,7120,7120,7120,7120,573
20231116,110400,603912080,7130,7130,7130,7120,1504
20231116,110300,593193560,7140,7150,7150,7140,680
20231116,110200,588336460,7160,7160,7160,7150,42
20231116,110100,588035820,7150,7150,7150,7150,0
20231116,110000,588035820,7150,7170,7170,7150,511
20231116,105900,584379310,7170,7160,7170,7160,2021
20231116,105800,569899590,7160,7150,7160,7140,902
20231116,105700,563444850,7140,7150,7170,7140,2882
20231116,105600,542836980,7160,7180,7180,7160,2638
20231116,105500,523922040,7190,7180,7190,7180,249
20231116,105400,522133970,7190,7190,7190,7190,112
20231116,105300,521328690,7190,7190,7190,7190,50
20231116,105200,520969190,7190,7200,7200,7180,33
20231116,105100,520732080,7180,7190,7190,7180,5641
20231116,105000,480198520,7200,7210,7210,7200,1845
20231116,104900,466913110,7200,7220,7220,7200,167
20231116,104800,465710110,7210,7240,7240,7210,8613
20231116,104700,403520900,7240,7250,7250,7240,193
20231116,104600,402121700,7250,7250,7260,7250,330
20231116,104500,399727850,7250,7240,7260,7240,660
20231116,104400,394944050,7240,7230,7260,7230,6847
20231116,104300,345385670,7220,7210,7220,7210,1162
20231116,104200,336998320,7210,7200,7210,7200,23
20231116,104100,336832700,7210,7210,7210,7200,472
20231116,104000,333430080,7200,7200,7200,7190,365
20231116,103900,330802100,7210,7200,7210,7200,326
20231116,103800,328452330,7190,7190,7210,7190,2481
20231116,103700,310608360,7190,7190,7190,7190,1632
20231116,103600,298874280,7190,7230,7230,7190,5263
20231116,103500,260964480,7220,7210,7220,7210,438
20231116,103400,257804800,7210,7210,7220,7210,333
20231116,103300,255403180,7210,7220,7220,7210,973
20231116,103200,248387840,7220,7230,7230,7220,1681
20231116,103100,236241210,7230,7210,7230,7210,2174
20231116,103000,220549430,7200,7200,7220,7200,626
20231116,102900,216037740,7200,7220,7220,7200,229
20231116,102800,214387870,7210,7190,7210,7190,2145
20231116,102700,198936230,7190,7190,7190,7190,936
20231116,102600,192206390,7190,7180,7190,7170,299
20231116,102500,190057580,7180,7200,7210,7180,260
20231116,102400,188186710,7200,7190,7200,7190,1387
20231116,102300,178202140,7190,7180,7200,7170,3628
20231116,102200,152094400,7180,7180,7190,7160,1503
20231116,102100,141298920,7180,7150,7180,7150,786
20231116,102000,135661420,7160,7160,7160,7160,159
20231116,101900,134522980,7150,7150,7150,7150,498
20231116,101800,130962280,7150,7150,7160,7150,1177
20231116,101700,122542550,7140,7140,7140,7130,256
20231116,101600,120714720,7140,7140,7140,7140,337
20231116,101500,118308540,7140,7120,7140,7120,244
20231116,101400,116566560,7120,7120,7120,7120,81
20231116,101300,115989840,7100,7120,7120,7100,31
20231116,101200,115769140,7120,7100,7120,7100,588
20231116,101100,111594160,7080,7100,7100,7070,3157
20231116,101000,89259260,7100,7140,7140,7100,3210
20231116,100900,66454620,7140,7140,7140,7140,3
20231116,100800,66433200,7120,7130,7130,7120,500
20231116,100700,62871480,7130,7150,7150,7130,360
20231116,100600,60302090,7150,7170,7170,7150,1788
20231116,100500,47510440,7170,7160,7170,7150,906
20231116,100400,41014840,7160,7130,7160,7130,3166
20231116,100300,18397710,7130,7130,7130,7130,3
20231116,100200,18376320,7140,7120,7140,7120,216
20231116,100100,16838260,7110,7070,7110,7070,344
20231116,100000,14394860,7110,7110,7110,7070,2026