KissMeData/038390/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,192000,107314240,14800,14800,14800,14800,141
20231113,191900,107314240,14800,14800,14800,14800,0
20231113,191800,107314240,14800,14800,14800,14800,0
20231113,191700,107314240,14800,14800,14800,14800,0
20231113,191600,107314240,14800,14800,14800,14800,0
20231113,191500,107314240,14800,14800,14800,14800,0
20231113,191400,107314240,14800,14800,14800,14800,0
20231113,191300,107314240,14800,14800,14800,14800,0
20231113,191200,107314240,14800,14800,14800,14800,0
20231113,191100,107314240,14800,14800,14800,14800,0
20231113,191000,107314240,14800,14800,14800,14800,0
20231113,190900,107314240,14800,14800,14800,14800,0
20231113,190800,107314240,14800,14800,14800,14800,0
20231113,190700,107314240,14800,14800,14800,14800,0
20231113,190600,107314240,14800,14800,14800,14800,0
20231113,190500,107314240,14800,14800,14800,14800,0
20231113,190400,107314240,14800,14800,14800,14800,0
20231113,190300,107314240,14800,14800,14800,14800,0
20231113,190200,107314240,14800,14800,14800,14800,0
20231113,190100,107314240,14800,14800,14800,14800,0
20231113,190000,107314240,14800,14800,14800,14800,0
20231113,185900,107314240,14800,14800,14800,14800,0
20231113,185800,107314240,14800,14800,14800,14800,0
20231113,185700,107314240,14800,14800,14800,14800,0
20231113,185600,107314240,14800,14800,14800,14800,0
20231113,185500,107314240,14800,14800,14800,14800,0
20231113,185400,107314240,14800,14800,14800,14800,0
20231113,185300,107314240,14800,14800,14800,14800,0
20231113,185200,107314240,14800,14800,14800,14800,0
20231113,185100,107314240,14800,14800,14800,14800,0
20231113,185000,107314240,14800,14800,14800,14800,141
20231113,184900,107314240,14800,14800,14800,14800,0
20231113,184800,107314240,14800,14800,14800,14800,0
20231113,184700,107314240,14800,14800,14800,14800,0
20231113,184600,107314240,14800,14800,14800,14800,0
20231113,184500,107314240,14800,14800,14800,14800,0
20231113,184400,107314240,14800,14800,14800,14800,0
20231113,184300,107314240,14800,14800,14800,14800,0
20231113,184200,107314240,14800,14800,14800,14800,0
20231113,184100,107314240,14800,14800,14800,14800,0
20231113,184000,107314240,14800,14800,14800,14800,0
20231113,183900,107314240,14800,14800,14800,14800,0
20231113,183800,107314240,14800,14800,14800,14800,0
20231113,183700,107314240,14800,14800,14800,14800,0
20231113,183600,107314240,14800,14800,14800,14800,0
20231113,183500,107314240,14800,14800,14800,14800,0
20231113,183400,107314240,14800,14800,14800,14800,0
20231113,183300,107314240,14800,14800,14800,14800,0
20231113,183200,107314240,14800,14800,14800,14800,0
20231113,183100,107314240,14800,14800,14800,14800,0
20231113,183000,107314240,14800,14800,14800,14800,0
20231113,182900,107314240,14800,14800,14800,14800,0
20231113,182800,107314240,14800,14800,14800,14800,0
20231113,182700,107314240,14800,14800,14800,14800,0
20231113,182600,107314240,14800,14800,14800,14800,0
20231113,182500,107314240,14800,14800,14800,14800,0
20231113,182400,107314240,14800,14800,14800,14800,0
20231113,182300,107314240,14800,14800,14800,14800,0
20231113,182200,107314240,14800,14800,14800,14800,0
20231113,182100,107314240,14800,14800,14800,14800,0
20231113,182000,107314240,14800,14800,14800,14800,141
20231113,181900,107314240,14800,14800,14800,14800,0
20231113,181800,107314240,14800,14800,14800,14800,0
20231113,181700,107314240,14800,14800,14800,14800,0
20231113,181600,107314240,14800,14800,14800,14800,0
20231113,181500,107314240,14800,14800,14800,14800,0
20231113,181400,107314240,14800,14800,14800,14800,0
20231113,181300,107314240,14800,14800,14800,14800,0
20231113,181200,107314240,14800,14800,14800,14800,0
20231113,181100,107314240,14800,14800,14800,14800,0
20231113,181000,107314240,14800,14800,14800,14800,0
20231113,180900,107314240,14800,14800,14800,14800,0
20231113,180800,107314240,14800,14800,14800,14800,0
20231113,180700,107314240,14800,14800,14800,14800,0
20231113,180600,107314240,14800,14800,14800,14800,0
20231113,180500,107314240,14800,14800,14800,14800,0
20231113,180400,107314240,14800,14800,14800,14800,0
20231113,180300,107314240,14800,14800,14800,14800,0
20231113,180200,107314240,14800,14800,14800,14800,0
20231113,180100,107314240,14800,14800,14800,14800,0
20231113,180000,107314240,14800,14800,14800,14800,0
20231113,175900,107314240,14800,14800,14800,14800,0
20231113,175800,107314240,14800,14800,14800,14800,0
20231113,175700,107314240,14800,14800,14800,14800,0
20231113,175600,107314240,14800,14800,14800,14800,0
20231113,175500,107314240,14800,14800,14800,14800,0
20231113,175400,107314240,14800,14800,14800,14800,0
20231113,175300,107314240,14800,14800,14800,14800,0
20231113,175200,107314240,14800,14800,14800,14800,0
20231113,175100,107314240,14800,14800,14800,14800,0
20231113,175000,107314240,14800,14800,14800,14800,141
20231113,174900,107314240,14800,14800,14800,14800,0
20231113,174800,107314240,14800,14800,14800,14800,0
20231113,174700,107314240,14800,14800,14800,14800,0
20231113,174600,107314240,14800,14800,14800,14800,0
20231113,174500,107314240,14800,14800,14800,14800,0
20231113,174400,107314240,14800,14800,14800,14800,0
20231113,174300,107314240,14800,14800,14800,14800,0
20231113,174200,107314240,14800,14800,14800,14800,0
20231113,174100,107314240,14800,14800,14800,14800,0
20231113,174000,107314240,14800,14800,14800,14800,0
20231113,173900,107314240,14800,14800,14800,14800,0
20231113,173800,107314240,14800,14800,14800,14800,0
20231113,173700,107314240,14800,14800,14800,14800,0
20231113,173600,107314240,14800,14800,14800,14800,0
20231113,173500,107314240,14800,14800,14800,14800,0
20231113,173400,107314240,14800,14800,14800,14800,0
20231113,173300,107314240,14800,14800,14800,14800,0
20231113,173200,107314240,14800,14800,14800,14800,0
20231113,173100,107314240,14800,14800,14800,14800,0
20231113,173000,107314240,14800,14800,14800,14800,0
20231113,172900,107314240,14800,14800,14800,14800,0
20231113,172800,107314240,14800,14800,14800,14800,0
20231113,172700,107314240,14800,14800,14800,14800,0
20231113,172600,107314240,14800,14800,14800,14800,0
20231113,172500,107314240,14800,14800,14800,14800,0
20231113,172400,107314240,14800,14800,14800,14800,0
20231113,172300,107314240,14800,14800,14800,14800,0
20231113,172200,107314240,14800,14800,14800,14800,0
20231113,172100,107314240,14800,14800,14800,14800,0
20231113,172000,107314240,14800,14800,14800,14800,141
20231113,171900,107314240,14800,14800,14800,14800,0
20231113,171800,107314240,14800,14800,14800,14800,0
20231113,171700,107314240,14800,14800,14800,14800,0
20231113,171600,107314240,14800,14800,14800,14800,0
20231113,171500,107314240,14800,14800,14800,14800,0
20231113,171400,107314240,14800,14800,14800,14800,0
20231113,171300,107314240,14800,14800,14800,14800,0
20231113,171200,107314240,14800,14800,14800,14800,0
20231113,171100,107314240,14800,14800,14800,14800,0
20231113,171000,107314240,14800,14800,14800,14800,0
20231113,170900,107314240,14800,14800,14800,14800,0
20231113,170800,107314240,14800,14800,14800,14800,0
20231113,170700,107314240,14800,14800,14800,14800,0
20231113,170600,107314240,14800,14800,14800,14800,0
20231113,170500,107314240,14800,14800,14800,14800,0
20231113,170400,107314240,14800,14800,14800,14800,0
20231113,170300,107314240,14800,14800,14800,14800,0
20231113,170200,107314240,14800,14800,14800,14800,0
20231113,170100,107314240,14800,14800,14800,14800,0
20231113,170000,107314240,14800,14800,14800,14800,0
20231113,165900,107314240,14800,14800,14800,14800,0
20231113,165800,107314240,14800,14800,14800,14800,0
20231113,165700,107314240,14800,14800,14800,14800,0
20231113,165600,107314240,14800,14800,14800,14800,0
20231113,165500,107314240,14800,14800,14800,14800,0
20231113,165400,107314240,14800,14800,14800,14800,0
20231113,165300,107314240,14800,14800,14800,14800,0
20231113,165200,107314240,14800,14800,14800,14800,0
20231113,165100,107314240,14800,14800,14800,14800,0
20231113,165000,107314240,14800,14800,14800,14800,141
20231113,164900,107314240,14800,14800,14800,14800,0
20231113,164800,107314240,14800,14800,14800,14800,0
20231113,164700,107314240,14800,14800,14800,14800,0
20231113,164600,107314240,14800,14800,14800,14800,0
20231113,164500,107314240,14800,14800,14800,14800,0
20231113,164400,107314240,14800,14800,14800,14800,0
20231113,164300,107314240,14800,14800,14800,14800,0
20231113,164200,107314240,14800,14800,14800,14800,0
20231113,164100,107314240,14800,14800,14800,14800,0
20231113,164000,107314240,14800,14800,14800,14800,0
20231113,163900,107314240,14800,14800,14800,14800,0
20231113,163800,107314240,14800,14800,14800,14800,0
20231113,163700,107314240,14800,14800,14800,14800,0
20231113,163600,107314240,14800,14800,14800,14800,0
20231113,163500,107314240,14800,14800,14800,14800,0
20231113,163400,107314240,14800,14800,14800,14800,0
20231113,163300,107314240,14800,14800,14800,14800,0
20231113,163200,107314240,14800,14800,14800,14800,0
20231113,163100,107314240,14800,14800,14800,14800,0
20231113,163000,107314240,14800,14800,14800,14800,0
20231113,162900,107314240,14800,14800,14800,14800,0
20231113,162800,107314240,14800,14800,14800,14800,0
20231113,162700,107314240,14800,14800,14800,14800,0
20231113,162600,107314240,14800,14800,14800,14800,0
20231113,162500,107314240,14800,14800,14800,14800,0
20231113,162400,107314240,14800,14800,14800,14800,0
20231113,162300,107314240,14800,14800,14800,14800,0
20231113,162200,107314240,14800,14800,14800,14800,0
20231113,162100,107314240,14800,14800,14800,14800,0
20231113,162000,107314240,14800,14800,14800,14800,141
20231113,161900,107314240,14800,14800,14800,14800,0
20231113,161800,107314240,14800,14800,14800,14800,0
20231113,161700,107314240,14800,14800,14800,14800,0
20231113,161600,107314240,14800,14800,14800,14800,0
20231113,161500,107314240,14800,14800,14800,14800,0
20231113,161400,107314240,14800,14800,14800,14800,0
20231113,161300,107314240,14800,14800,14800,14800,0
20231113,161200,107314240,14800,14800,14800,14800,0
20231113,161100,107314240,14800,14800,14800,14800,0
20231113,161000,107314240,14800,14800,14800,14800,0
20231113,160900,107314240,14800,14800,14800,14800,0
20231113,160800,107314240,14800,14800,14800,14800,0
20231113,160700,107314240,14800,14800,14800,14800,0
20231113,160600,107314240,14800,14800,14800,14800,0
20231113,160500,107314240,14800,14800,14800,14800,0
20231113,160400,107314240,14800,14800,14800,14800,0
20231113,160300,107314240,14800,14800,14800,14800,0
20231113,160200,107314240,14800,14800,14800,14800,0
20231113,160100,107314240,14800,14800,14800,14800,0
20231113,160000,107314240,14800,14800,14800,14800,0
20231113,155900,107314240,14800,14800,14800,14800,0
20231113,155800,107314240,14800,14800,14800,14800,0
20231113,155700,107314240,14800,14800,14800,14800,0
20231113,155600,107314240,14800,14800,14800,14800,0
20231113,155500,107314240,14800,14800,14800,14800,0
20231113,155400,107314240,14800,14800,14800,14800,0
20231113,155300,107314240,14800,14800,14800,14800,0
20231113,155200,107314240,14800,14800,14800,14800,0
20231113,155100,107314240,14800,14800,14800,14800,0
20231113,155000,107314240,14800,14800,14800,14800,141
20231113,154900,107314240,14800,14800,14800,14800,0
20231113,154800,107314240,14800,14800,14800,14800,0
20231113,154700,107314240,14800,14800,14800,14800,0
20231113,154600,107314240,14800,14800,14800,14800,0
20231113,154500,107314240,14800,14800,14800,14800,0
20231113,154400,107314240,14800,14800,14800,14800,0
20231113,154300,107314240,14800,14800,14800,14800,0
20231113,154200,107314240,14800,14800,14800,14800,0
20231113,154100,107314240,14800,14800,14800,14800,0
20231113,154000,107314240,14800,14800,14800,14800,0
20231113,153900,107314240,14800,14800,14800,14800,0
20231113,153800,107314240,14800,14800,14800,14800,0
20231113,153700,107314240,14800,14800,14800,14800,0
20231113,153600,107314240,14800,14800,14800,14800,0
20231113,153500,107314240,14800,14800,14800,14800,0
20231113,153400,107314240,14800,14800,14800,14800,0
20231113,153300,107314240,14800,14800,14800,14800,0
20231113,153200,107314240,14800,14800,14800,14800,0
20231113,153100,107314240,14800,14800,14800,14800,0
20231113,153000,107314240,14800,14800,14800,14800,141
20231113,152900,105227440,14570,14570,14570,14570,0
20231113,152800,105227440,14570,14570,14570,14570,0
20231113,152700,105227440,14570,14570,14570,14570,0
20231113,152600,105227440,14570,14570,14570,14570,0
20231113,152500,105227440,14570,14570,14570,14570,0
20231113,152400,105227440,14570,14570,14570,14570,0
20231113,152300,105227440,14570,14570,14570,14570,0
20231113,152200,105227440,14570,14570,14570,14570,0
20231113,152100,105227440,14570,14570,14570,14570,0
20231113,152000,105227440,14570,14570,14570,14570,0
20231113,151900,105227440,14570,14570,14570,14570,0
20231113,151800,105227440,14570,14570,14570,14570,0
20231113,151700,105227440,14570,14570,14570,14570,0
20231113,151600,105227440,14570,14570,14570,14570,12
20231113,151500,105052600,14600,14590,14600,14570,215
20231113,151400,101917780,14590,14600,14600,14590,23
20231113,151300,101582160,14600,14600,14600,14600,20
20231113,151200,101290160,14600,14600,14600,14600,9
20231113,151100,101158760,14590,14590,14590,14590,8
20231113,151000,101042040,14600,14600,14600,14600,16
20231113,150900,100808440,14600,14600,14600,14600,12
20231113,150800,100633240,14600,14600,14600,14600,12
20231113,150700,100458040,14600,14600,14600,14600,316
20231113,150600,95844440,14600,14600,14600,14600,21
20231113,150500,95537840,14610,14610,14610,14610,0
20231113,150400,95537840,14610,14610,14620,14610,20
20231113,150300,95245610,14610,14610,14610,14610,4
20231113,150200,95187170,14610,14610,14620,14610,19
20231113,150100,94909550,14610,14630,14630,14610,6
20231113,150000,94821870,14600,14590,14600,14590,33
20231113,145900,94340390,14600,14600,14600,14600,5
20231113,145800,94267390,14640,14600,14640,14600,9
20231113,145700,94135950,14600,14600,14600,14600,17
20231113,145600,93887750,14600,14590,14600,14590,14
20231113,145500,93683390,14600,14600,14600,14600,10
20231113,145400,93537390,14600,14600,14600,14600,8
20231113,145300,93420590,14600,14600,14600,14600,17
20231113,145200,93172390,14600,14610,14610,14600,12
20231113,145100,92997160,14600,14610,14610,14600,22
20231113,145000,92675860,14600,14600,14600,14600,4
20231113,144900,92617460,14610,14600,14610,14600,25
20231113,144800,92252340,14600,14600,14610,14600,15
20231113,144700,92033240,14600,14610,14610,14600,462
20231113,144600,85285880,14610,14610,14610,14610,13
20231113,144500,85095950,14610,14620,14620,14610,17
20231113,144400,84847530,14620,14620,14620,14620,63
20231113,144300,83926470,14620,14620,14630,14620,15
20231113,144200,83707160,14620,14630,14630,14620,145
20231113,144100,81587160,14630,14630,14630,14630,20
20231113,144000,81294560,14630,14630,14630,14630,4
20231113,143900,81236040,14630,14630,14630,14630,19
20231113,143800,80958070,14640,14640,14640,14640,10
20231113,143700,80811670,14630,14630,14630,14630,16
20231113,143600,80577590,14630,14640,14640,14630,8
20231113,143500,80460510,14630,14630,14630,14630,17
20231113,143400,80211800,14630,14640,14640,14630,8
20231113,143300,80094720,14640,14640,14640,14640,17
20231113,143200,79845840,14630,14630,14630,14630,4
20231113,143100,79787320,14630,14640,14640,14630,20
20231113,143000,79494660,14630,14630,14630,14630,7
20231113,142900,79392250,14630,14630,14630,14630,27
20231113,142800,78997240,14630,14630,14630,14630,8
20231113,142700,78880200,14630,14630,14630,14630,12
20231113,142600,78704640,14620,14620,14620,14620,26
20231113,142500,78324520,14620,14630,14630,14620,14
20231113,142400,78119740,14630,14630,14630,14630,12
20231113,142300,77944180,14630,14630,14630,14630,4
20231113,142200,77885660,14630,14630,14650,14630,25
20231113,142100,77519610,14630,14630,14630,14630,13
20231113,142000,77329420,14630,14630,14630,14630,0
20231113,141900,77329420,14630,14630,14630,14630,38
20231113,141800,76773480,14650,14650,14650,14650,1
20231113,141700,76758830,14650,14630,14650,14630,13
20231113,141600,76568560,14630,14630,14630,14630,16
20231113,141500,76334480,14630,14630,14630,14630,12
20231113,141400,76158920,14630,14630,14640,14630,15
20231113,141300,75939460,14630,14630,14630,14630,20
20231113,141200,75646860,14630,14630,14630,14630,15
20231113,141100,75427410,14680,14630,14680,14630,8
20231113,141000,75310170,14630,14630,14630,14630,8
20231113,140900,75193130,14630,14630,14630,14630,27
20231113,140800,74798120,14660,14660,14660,14660,10
20231113,140700,74651520,14660,14650,14660,14650,9
20231113,140600,74519620,14640,14630,14640,14630,15
20231113,140500,74300130,14630,14650,14650,14630,17
20231113,140400,74051160,14650,14660,14660,14650,15
20231113,140300,73831370,14660,14660,14660,14660,13
20231113,140200,73640790,14660,14660,14660,14660,12
20231113,140100,73464870,14660,14660,14660,14660,4
20231113,140000,73406230,14650,14650,14650,14650,24
20231113,135900,73054630,14660,14660,14660,14660,4
20231113,135800,72995990,14660,14670,14670,14660,21
20231113,135700,72688100,14670,14670,14670,14670,11
20231113,135600,72526730,14670,14670,14670,14670,24
20231113,135500,72174650,14680,14680,14680,14680,0
20231113,135400,72174650,14680,14650,14680,14650,77
20231113,135300,71045860,14650,14650,14650,14650,13
20231113,135200,70855410,14650,14650,14650,14650,12
20231113,135100,70679610,14650,14650,14650,14650,12
20231113,135000,70503810,14650,14650,14650,14650,25
20231113,134900,70137560,14690,14690,14690,14690,101
20231113,134800,68653870,14700,14700,14700,14700,468
20231113,134700,61774270,14700,14700,14700,14700,18
20231113,134600,61509670,14700,14700,14700,14700,12
20231113,134500,61333270,14700,14700,14700,14700,16
20231113,134400,61098070,14700,14710,14710,14700,41
20231113,134300,60495170,14700,14700,14700,14700,14
20231113,134200,60289370,14700,14700,14700,14700,8
20231113,134100,60171770,14700,14700,14700,14700,24
20231113,134000,59818970,14710,14720,14720,14710,75
20231113,133900,58715640,14710,14710,14710,14710,34
20231113,133800,58215500,14710,14720,14720,14710,8
20231113,133700,58097780,14750,14740,14750,14740,9
20231113,133600,57965070,14720,14720,14720,14720,17
20231113,133500,57714830,14720,14720,14720,14720,5
20231113,133400,57641230,14720,14720,14720,14720,0
20231113,133300,57641230,14720,14720,14720,14720,0
20231113,133200,57641230,14720,14720,14720,14720,6
20231113,133100,57552910,14720,14720,14720,14720,0
20231113,133000,57552910,14720,14720,14720,14720,0
20231113,132900,57552910,14720,14720,14720,14720,6
20231113,132800,57464590,14730,14730,14730,14730,0
20231113,132700,57464590,14730,14730,14730,14730,13
20231113,132600,57273100,14710,14710,14710,14710,0
20231113,132500,57273100,14710,14710,14710,14710,5
20231113,132400,57199550,14700,14700,14700,14700,0
20231113,132300,57199550,14700,14700,14700,14700,0
20231113,132200,57199550,14700,14700,14700,14700,6
20231113,132100,57111350,14730,14730,14730,14730,0
20231113,132000,57111350,14730,14730,14730,14730,0
20231113,131900,57111350,14730,14710,14730,14710,90
20231113,131800,55785730,14710,14710,14710,14710,1
20231113,131700,55771020,14710,14710,14710,14710,0
20231113,131600,55771020,14710,14710,14710,14710,1
20231113,131500,55756310,14700,14700,14700,14700,0
20231113,131400,55756310,14700,14700,14700,14700,7
20231113,131300,55653410,14700,14700,14700,14700,0
20231113,131200,55653410,14700,14700,14700,14700,0
20231113,131100,55653410,14700,14700,14700,14700,4
20231113,131000,55594610,14710,14710,14710,14710,11
20231113,130900,55432800,14710,14720,14720,14710,188
20231113,130800,52667040,14720,14720,14720,14720,0
20231113,130700,52667040,14720,14730,14730,14720,110
20231113,130600,51047820,14730,14730,14730,14730,0
20231113,130500,51047820,14730,14730,14730,14730,0
20231113,130400,51047820,14730,14730,14730,14730,4
20231113,130300,50988900,14730,14730,14730,14730,3
20231113,130200,50944710,14730,14730,14730,14730,0
20231113,130100,50944710,14730,14730,14730,14730,0
20231113,130000,50944710,14730,14730,14730,14730,6
20231113,125900,50856330,14730,14730,14730,14730,0
20231113,125800,50856330,14730,14730,14730,14730,0
20231113,125700,50856330,14730,14730,14730,14730,5
20231113,125600,50782680,14730,14730,14730,14730,0
20231113,125500,50782680,14730,14730,14730,14730,0
20231113,125400,50782680,14730,14730,14730,14730,0
20231113,125300,50782680,14730,14730,14730,14730,7
20231113,125200,50679570,14730,14730,14730,14730,0
20231113,125100,50679570,14730,14730,14730,14730,0
20231113,125000,50679570,14730,14730,14730,14730,5
20231113,124900,50605920,14820,14820,14820,14820,0
20231113,124800,50605920,14820,14820,14820,14820,1
20231113,124700,50591100,14730,14730,14730,14730,0
20231113,124600,50591100,14730,14730,14730,14730,6
20231113,124500,50502720,14740,14740,14740,14740,0
20231113,124400,50502720,14740,14740,14740,14740,0
20231113,124300,50502720,14740,14740,14740,14740,0
20231113,124200,50502720,14740,14740,14740,14740,5
20231113,124100,50429020,14740,14740,14740,14740,0
20231113,124000,50429020,14740,14740,14740,14740,0
20231113,123900,50429020,14740,14740,14740,14740,6
20231113,123800,50340580,14730,14730,14730,14730,0
20231113,123700,50340580,14730,14730,14730,14730,0
20231113,123600,50340580,14730,14730,14730,14730,0
20231113,123500,50340580,14730,14730,14730,14730,5
20231113,123400,50266930,14730,14730,14730,14730,0
20231113,123300,50266930,14730,14730,14730,14730,0
20231113,123200,50266930,14730,14730,14730,14730,6
20231113,123100,50178550,14730,14730,14730,14730,0
20231113,123000,50178550,14730,14730,14730,14730,0
20231113,122900,50178550,14730,14730,14730,14730,0
20231113,122800,50178550,14730,14730,14730,14730,5
20231113,122700,50104900,14730,14730,14730,14730,0
20231113,122600,50104900,14730,14730,14730,14730,0
20231113,122500,50104900,14730,14730,14730,14730,5
20231113,122400,50031250,14730,14730,14730,14730,0
20231113,122300,50031250,14730,14730,14730,14730,100
20231113,122200,48558250,14730,14730,14730,14730,0
20231113,122100,48558250,14730,14730,14730,14730,6
20231113,122000,48469870,14830,14830,14830,14830,0
20231113,121900,48469870,14830,14830,14830,14830,1
20231113,121800,48455040,14730,14730,14730,14730,0
20231113,121700,48455040,14730,14730,14730,14730,7
20231113,121600,48351930,14730,14730,14730,14730,0
20231113,121500,48351930,14730,14730,14730,14730,20
20231113,121400,48057330,14730,14730,14730,14730,4
20231113,121300,47998410,14730,14730,14730,14730,0
20231113,121200,47998410,14730,14730,14730,14730,0
20231113,121100,47998410,14730,14730,14730,14730,0
20231113,121000,47998410,14730,14730,14730,14730,6
20231113,120900,47910030,14730,14730,14730,14730,0
20231113,120800,47910030,14730,14730,14730,14730,0
20231113,120700,47910030,14730,14730,14730,14730,152
20231113,120600,45671070,14730,14740,14740,14730,54
20231113,120500,44875120,14740,14740,14740,14740,0
20231113,120400,44875120,14740,14770,14770,14740,791
20231113,120300,33207620,14770,14770,14770,14770,7
20231113,120200,33104230,14770,14770,14770,14770,0
20231113,120100,33104230,14770,14770,14770,14770,0
20231113,120000,33104230,14770,14770,14770,14770,4
20231113,115900,33045150,14770,14770,14770,14770,0
20231113,115800,33045150,14770,14770,14770,14770,0
20231113,115700,33045150,14770,14770,14770,14770,0
20231113,115600,33045150,14770,14770,14770,14770,6
20231113,115500,32956530,14770,14770,14770,14770,0
20231113,115400,32956530,14770,14770,14770,14770,0
20231113,115300,32956530,14770,14770,14770,14770,0
20231113,115200,32956530,14770,14770,14770,14770,5
20231113,115100,32882680,14790,14790,14790,14790,0
20231113,115000,32882680,14790,14780,14790,14780,21
20231113,114900,32572130,14770,14770,14770,14770,7
20231113,114800,32468740,14770,14770,14770,14770,0
20231113,114700,32468740,14770,14770,14770,14770,0
20231113,114600,32468740,14770,14770,14770,14770,0
20231113,114500,32468740,14770,14770,14770,14770,5
20231113,114400,32394890,14780,14780,14780,14780,0
20231113,114300,32394890,14780,14780,14780,14780,0
20231113,114200,32394890,14780,14780,14780,14780,1
20231113,114100,32380110,14780,14780,14780,14780,0
20231113,114000,32380110,14780,14780,14780,14780,0
20231113,113900,32380110,14780,14780,14780,14780,2
20231113,113800,32350550,14780,14800,14800,14780,63
20231113,113700,31418860,14800,14800,14800,14800,0
20231113,113600,31418860,14800,14800,14800,14800,0
20231113,113500,31418860,14800,14800,14800,14800,6
20231113,113400,31330060,14800,14800,14800,14800,0
20231113,113300,31330060,14800,14800,14800,14800,0
20231113,113200,31330060,14800,14800,14800,14800,0
20231113,113100,31330060,14800,14800,14800,14800,5
20231113,113000,31256060,14790,14790,14790,14790,0
20231113,112900,31256060,14790,14790,14790,14790,0
20231113,112800,31256060,14790,14790,14790,14790,0
20231113,112700,31256060,14790,14790,14790,14790,6
20231113,112600,31167320,14790,14790,14790,14790,0
20231113,112500,31167320,14790,14790,14790,14790,0
20231113,112400,31167320,14790,14790,14790,14790,5
20231113,112300,31093370,14790,14790,14790,14790,0
20231113,112200,31093370,14790,14790,14790,14790,0
20231113,112100,31093370,14790,14790,14790,14790,0
20231113,112000,31093370,14790,14790,14790,14790,5
20231113,111900,31019420,14790,14790,14790,14790,0
20231113,111800,31019420,14790,14790,14790,14790,0
20231113,111700,31019420,14790,14790,14790,14790,6
20231113,111600,30930680,14790,14790,14790,14790,0
20231113,111500,30930680,14790,14790,14790,14790,0
20231113,111400,30930680,14790,14790,14790,14790,0
20231113,111300,30930680,14790,14790,14790,14790,7
20231113,111200,30827150,14790,14790,14790,14790,0
20231113,111100,30827150,14790,14790,14790,14790,0
20231113,111000,30827150,14790,14790,14790,14790,4
20231113,110900,30767990,14790,14790,14790,14790,0
20231113,110800,30767990,14790,14790,14790,14790,0
20231113,110700,30767990,14790,14790,14790,14790,0
20231113,110600,30767990,14790,14790,14790,14790,7
20231113,110500,30664460,14790,14790,14790,14790,0
20231113,110400,30664460,14790,14790,14790,14790,0
20231113,110300,30664460,14790,14790,14790,14790,0
20231113,110200,30664460,14790,14790,14790,14790,4
20231113,110100,30605300,14790,14790,14790,14790,0
20231113,110000,30605300,14790,14790,14790,14790,0
20231113,105900,30605300,14790,14790,14790,14790,7
20231113,105800,30501770,14800,14800,14800,14800,0
20231113,105700,30501770,14800,14800,14800,14800,0
20231113,105600,30501770,14800,14800,14800,14800,0
20231113,105500,30501770,14800,14790,14800,14790,6
20231113,105400,30413010,14790,14790,14790,14790,0
20231113,105300,30413010,14790,14790,14790,14790,0
20231113,105200,30413010,14790,14790,14790,14790,6
20231113,105100,30324270,14790,14790,14790,14790,0
20231113,105000,30324270,14790,14790,14790,14790,0
20231113,104900,30324270,14790,14790,14790,14790,0
20231113,104800,30324270,14790,14790,14790,14790,5
20231113,104700,30250320,14800,14800,14800,14800,2
20231113,104600,30220720,14800,14800,14800,14800,0
20231113,104500,30220720,14800,14800,14800,14800,3
20231113,104400,30176320,14800,14800,14800,14800,0
20231113,104300,30176320,14800,14800,14800,14800,0
20231113,104200,30176320,14800,14800,14800,14800,0
20231113,104100,30176320,14800,14800,14800,14800,5
20231113,104000,30102320,14800,14800,14800,14800,0
20231113,103900,30102320,14800,14800,14800,14800,0
20231113,103800,30102320,14800,14800,14800,14800,0
20231113,103700,30102320,14800,14800,14800,14800,6
20231113,103600,30013520,14790,14790,14790,14790,0
20231113,103500,30013520,14790,14790,14790,14790,0
20231113,103400,30013520,14790,14790,14790,14790,6
20231113,103300,29924780,14790,14790,14790,14790,0
20231113,103200,29924780,14790,14790,14790,14790,0
20231113,103100,29924780,14790,14790,14790,14790,0
20231113,103000,29924780,14790,14790,14790,14790,6
20231113,102900,29836040,14800,14800,14800,14800,0
20231113,102800,29836040,14800,14800,14800,14800,0
20231113,102700,29836040,14800,14800,14800,14800,4
20231113,102600,29776840,14800,14800,14800,14800,0
20231113,102500,29776840,14800,14800,14800,14800,0
20231113,102400,29776840,14800,14800,14800,14800,0
20231113,102300,29776840,14800,14800,14800,14800,5
20231113,102200,29702840,14790,14790,14790,14790,0
20231113,102100,29702840,14790,14790,14790,14790,0
20231113,102000,29702840,14790,14790,14790,14790,6
20231113,101900,29614100,14830,14830,14830,14830,0
20231113,101800,29614100,14830,14830,14830,14830,0
20231113,101700,29614100,14830,14830,14830,14830,0
20231113,101600,29614100,14830,14830,14830,14830,2
20231113,101500,29584440,14830,14830,14830,14830,2
20231113,101400,29554780,14830,14830,14830,14830,0
20231113,101300,29554780,14830,14830,14830,14830,0
20231113,101200,29554780,14830,14870,14870,14830,28
20231113,101100,29138620,14830,14830,14830,14830,0
20231113,101000,29138620,14830,14830,14830,14830,0
20231113,100900,29138620,14830,14830,14830,14830,37
20231113,100800,28589910,14830,14830,14830,14830,0
20231113,100700,28589910,14830,14830,14830,14830,1
20231113,100600,28575080,14770,14770,14770,14770,0
20231113,100500,28575080,14770,14770,14770,14770,4
20231113,100400,28516000,14770,14770,14770,14770,0
20231113,100300,28516000,14770,14770,14770,14770,0
20231113,100200,28516000,14770,14770,14770,14770,7
20231113,100100,28412610,14770,14790,14790,14770,570
20231113,100000,19991710,14830,14830,14830,14830,1
20231113,095900,19976880,14770,14770,14770,14770,0
20231113,095800,19976880,14770,14770,14770,14770,4
20231113,095700,19917800,14770,14770,14770,14770,0
20231113,095600,19917800,14770,14770,14770,14770,0
20231113,095500,19917800,14770,14770,14770,14770,6
20231113,095400,19829180,14770,14770,14770,14770,0
20231113,095300,19829180,14770,14770,14770,14770,0
20231113,095200,19829180,14770,14770,14770,14770,0
20231113,095100,19829180,14770,14770,14770,14770,13
20231113,095000,19637170,14820,14820,14820,14820,1
20231113,094900,19622350,14800,14770,14800,14770,24
20231113,094800,19267750,14770,14770,14770,14770,0
20231113,094700,19267750,14770,14780,14780,14770,107
20231113,094600,17686410,14780,14780,14780,14780,0
20231113,094500,17686410,14780,14780,14780,14780,0
20231113,094400,17686410,14780,14780,14780,14780,4
20231113,094300,17627290,14780,14780,14780,14780,0
20231113,094200,17627290,14780,14780,14780,14780,0
20231113,094100,17627290,14780,14780,14780,14780,0
20231113,094000,17627290,14780,14780,14780,14780,7
20231113,093900,17523830,14790,14790,14790,14790,0
20231113,093800,17523830,14790,14790,14790,14790,1
20231113,093700,17509040,14770,14780,14780,14770,45
20231113,093600,16844100,14780,14780,14780,14780,0
20231113,093500,16844100,14780,14780,14780,14780,0
20231113,093400,16844100,14780,14780,14780,14780,0
20231113,093300,16844100,14780,14780,14780,14780,6
20231113,093200,16755420,14830,14830,14830,14830,0
20231113,093100,16755420,14830,14830,14830,14830,1
20231113,093000,16740590,14780,14780,14780,14780,5
20231113,092900,16666690,14840,14840,14840,14840,0
20231113,092800,16666690,14840,14840,14840,14840,10
20231113,092700,16518290,14780,14780,14780,14780,0
20231113,092600,16518290,14780,14780,14780,14780,6
20231113,092500,16429610,14760,14760,14760,14760,0
20231113,092400,16429610,14760,14760,14760,14760,0
20231113,092300,16429610,14760,14760,14760,14760,0
20231113,092200,16429610,14760,14760,14760,14760,5
20231113,092100,16355810,14760,14760,14760,14760,0
20231113,092000,16355810,14760,14760,14760,14760,0
20231113,091900,16355810,14760,14760,14760,14760,5
20231113,091800,16282010,14800,14800,14800,14800,0
20231113,091700,16282010,14800,14800,14800,14800,0
20231113,091600,16282010,14800,14800,14800,14800,0
20231113,091500,16282010,14800,14850,14850,14800,664
20231113,091400,6441640,14820,14820,14820,14820,0
20231113,091300,6441640,14820,14820,14820,14820,0
20231113,091200,6441640,14820,14830,14830,14820,106
20231113,091100,4870620,14830,14850,14850,14830,140
20231113,091000,2793560,14860,14860,14860,14860,88
20231113,090900,1485880,14860,14860,14860,14860,0
20231113,090800,1485880,14860,14860,14860,14860,5
20231113,090700,1411580,14860,14920,14920,14860,15
20231113,090600,1188080,14970,14970,14970,14970,0
20231113,090500,1188080,14970,14970,14970,14970,0
20231113,090400,1188080,14970,14970,14970,14970,0
20231113,090300,1188080,14970,14970,14970,14970,0
20231113,090200,1188080,14970,14970,14970,14970,0
20231113,090100,1188080,14970,14880,14970,14880,10
20231113,090000,1038920,14880,14840,14880,14840,70