KissMeData/251120/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,202900,246543580,14040,14040,14040,14040,495
20231122,202800,246543580,14040,14040,14040,14040,0
20231122,202700,246543580,14040,14040,14040,14040,0
20231122,202600,246543580,14040,14040,14040,14040,0
20231122,202500,246543580,14040,14040,14040,14040,0
20231122,202400,246543580,14040,14040,14040,14040,0
20231122,202300,246543580,14040,14040,14040,14040,0
20231122,202200,246543580,14040,14040,14040,14040,0
20231122,202100,246543580,14040,14040,14040,14040,0
20231122,202000,246543580,14040,14040,14040,14040,0
20231122,201900,246543580,14040,14040,14040,14040,0
20231122,201800,246543580,14040,14040,14040,14040,0
20231122,201700,246543580,14040,14040,14040,14040,0
20231122,201600,246543580,14040,14040,14040,14040,0
20231122,201500,246543580,14040,14040,14040,14040,0
20231122,201400,246543580,14040,14040,14040,14040,0
20231122,201300,246543580,14040,14040,14040,14040,0
20231122,201200,246543580,14040,14040,14040,14040,0
20231122,201100,246543580,14040,14040,14040,14040,0
20231122,201000,246543580,14040,14040,14040,14040,0
20231122,200900,246543580,14040,14040,14040,14040,0
20231122,200800,246543580,14040,14040,14040,14040,0
20231122,200700,246543580,14040,14040,14040,14040,0
20231122,200600,246543580,14040,14040,14040,14040,0
20231122,200500,246543580,14040,14040,14040,14040,0
20231122,200400,246543580,14040,14040,14040,14040,0
20231122,200300,246543580,14040,14040,14040,14040,0
20231122,200200,246543580,14040,14040,14040,14040,0
20231122,200100,246543580,14040,14040,14040,14040,0
20231122,200000,246543580,14040,14040,14040,14040,0
20231122,195900,246543580,14040,14040,14040,14040,495
20231122,195800,246543580,14040,14040,14040,14040,0
20231122,195700,246543580,14040,14040,14040,14040,0
20231122,195600,246543580,14040,14040,14040,14040,0
20231122,195500,246543580,14040,14040,14040,14040,0
20231122,195400,246543580,14040,14040,14040,14040,0
20231122,195300,246543580,14040,14040,14040,14040,0
20231122,195200,246543580,14040,14040,14040,14040,0
20231122,195100,246543580,14040,14040,14040,14040,0
20231122,195000,246543580,14040,14040,14040,14040,0
20231122,194900,246543580,14040,14040,14040,14040,0
20231122,194800,246543580,14040,14040,14040,14040,0
20231122,194700,246543580,14040,14040,14040,14040,0
20231122,194600,246543580,14040,14040,14040,14040,0
20231122,194500,246543580,14040,14040,14040,14040,0
20231122,194400,246543580,14040,14040,14040,14040,0
20231122,194300,246543580,14040,14040,14040,14040,0
20231122,194200,246543580,14040,14040,14040,14040,0
20231122,194100,246543580,14040,14040,14040,14040,0
20231122,194000,246543580,14040,14040,14040,14040,0
20231122,193900,246543580,14040,14040,14040,14040,0
20231122,193800,246543580,14040,14040,14040,14040,0
20231122,193700,246543580,14040,14040,14040,14040,0
20231122,193600,246543580,14040,14040,14040,14040,0
20231122,193500,246543580,14040,14040,14040,14040,0
20231122,193400,246543580,14040,14040,14040,14040,0
20231122,193300,246543580,14040,14040,14040,14040,0
20231122,193200,246543580,14040,14040,14040,14040,0
20231122,193100,246543580,14040,14040,14040,14040,0
20231122,193000,246543580,14040,14040,14040,14040,0
20231122,192900,246543580,14040,14040,14040,14040,495
20231122,192800,246543580,14040,14040,14040,14040,0
20231122,192700,246543580,14040,14040,14040,14040,0
20231122,192600,246543580,14040,14040,14040,14040,0
20231122,192500,246543580,14040,14040,14040,14040,0
20231122,192400,246543580,14040,14040,14040,14040,0
20231122,192300,246543580,14040,14040,14040,14040,0
20231122,192200,246543580,14040,14040,14040,14040,0
20231122,192100,246543580,14040,14040,14040,14040,0
20231122,192000,246543580,14040,14040,14040,14040,0
20231122,191900,246543580,14040,14040,14040,14040,0
20231122,191800,246543580,14040,14040,14040,14040,0
20231122,191700,246543580,14040,14040,14040,14040,0
20231122,191600,246543580,14040,14040,14040,14040,0
20231122,191500,246543580,14040,14040,14040,14040,0
20231122,191400,246543580,14040,14040,14040,14040,0
20231122,191300,246543580,14040,14040,14040,14040,0
20231122,191200,246543580,14040,14040,14040,14040,0
20231122,191100,246543580,14040,14040,14040,14040,0
20231122,191000,246543580,14040,14040,14040,14040,0
20231122,190900,246543580,14040,14040,14040,14040,0
20231122,190800,246543580,14040,14040,14040,14040,0
20231122,190700,246543580,14040,14040,14040,14040,0
20231122,190600,246543580,14040,14040,14040,14040,0
20231122,190500,246543580,14040,14040,14040,14040,0
20231122,190400,246543580,14040,14040,14040,14040,0
20231122,190300,246543580,14040,14040,14040,14040,0
20231122,190200,246543580,14040,14040,14040,14040,0
20231122,190100,246543580,14040,14040,14040,14040,0
20231122,190000,246543580,14040,14040,14040,14040,0
20231122,185900,246543580,14040,14040,14040,14040,495
20231122,185800,246543580,14040,14040,14040,14040,0
20231122,185700,246543580,14040,14040,14040,14040,0
20231122,185600,246543580,14040,14040,14040,14040,0
20231122,185500,246543580,14040,14040,14040,14040,0
20231122,185400,246543580,14040,14040,14040,14040,0
20231122,185300,246543580,14040,14040,14040,14040,0
20231122,185200,246543580,14040,14040,14040,14040,0
20231122,185100,246543580,14040,14040,14040,14040,0
20231122,185000,246543580,14040,14040,14040,14040,0
20231122,184900,246543580,14040,14040,14040,14040,0
20231122,184800,246543580,14040,14040,14040,14040,0
20231122,184700,246543580,14040,14040,14040,14040,0
20231122,184600,246543580,14040,14040,14040,14040,0
20231122,184500,246543580,14040,14040,14040,14040,0
20231122,184400,246543580,14040,14040,14040,14040,0
20231122,184300,246543580,14040,14040,14040,14040,0
20231122,184200,246543580,14040,14040,14040,14040,0
20231122,184100,246543580,14040,14040,14040,14040,0
20231122,184000,246543580,14040,14040,14040,14040,0
20231122,183900,246543580,14040,14040,14040,14040,0
20231122,183800,246543580,14040,14040,14040,14040,0
20231122,183700,246543580,14040,14040,14040,14040,0
20231122,183600,246543580,14040,14040,14040,14040,0
20231122,183500,246543580,14040,14040,14040,14040,0
20231122,183400,246543580,14040,14040,14040,14040,0
20231122,183300,246543580,14040,14040,14040,14040,0
20231122,183200,246543580,14040,14040,14040,14040,0
20231122,183100,246543580,14040,14040,14040,14040,0
20231122,183000,246543580,14040,14040,14040,14040,0
20231122,182900,246543580,14040,14040,14040,14040,495
20231122,182800,246543580,14040,14040,14040,14040,0
20231122,182700,246543580,14040,14040,14040,14040,0
20231122,182600,246543580,14040,14040,14040,14040,0
20231122,182500,246543580,14040,14040,14040,14040,0
20231122,182400,246543580,14040,14040,14040,14040,0
20231122,182300,246543580,14040,14040,14040,14040,0
20231122,182200,246543580,14040,14040,14040,14040,0
20231122,182100,246543580,14040,14040,14040,14040,0
20231122,182000,246543580,14040,14040,14040,14040,0
20231122,181900,246543580,14040,14040,14040,14040,0
20231122,181800,246543580,14040,14040,14040,14040,0
20231122,181700,246543580,14040,14040,14040,14040,0
20231122,181600,246543580,14040,14040,14040,14040,0
20231122,181500,246543580,14040,14040,14040,14040,0
20231122,181400,246543580,14040,14040,14040,14040,0
20231122,181300,246543580,14040,14040,14040,14040,0
20231122,181200,246543580,14040,14040,14040,14040,0
20231122,181100,246543580,14040,14040,14040,14040,0
20231122,181000,246543580,14040,14040,14040,14040,0
20231122,180900,246543580,14040,14040,14040,14040,0
20231122,180800,246543580,14040,14040,14040,14040,0
20231122,180700,246543580,14040,14040,14040,14040,0
20231122,180600,246543580,14040,14040,14040,14040,0
20231122,180500,246543580,14040,14040,14040,14040,0
20231122,180400,246543580,14040,14040,14040,14040,0
20231122,180300,246543580,14040,14040,14040,14040,0
20231122,180200,246543580,14040,14040,14040,14040,0
20231122,180100,246543580,14040,14040,14040,14040,0
20231122,180000,246543580,14040,14040,14040,14040,0
20231122,175900,246543580,14040,14040,14040,14040,495
20231122,175800,246543580,14040,14040,14040,14040,0
20231122,175700,246543580,14040,14040,14040,14040,0
20231122,175600,246543580,14040,14040,14040,14040,0
20231122,175500,246543580,14040,14040,14040,14040,0
20231122,175400,246543580,14040,14040,14040,14040,0
20231122,175300,246543580,14040,14040,14040,14040,0
20231122,175200,246543580,14040,14040,14040,14040,0
20231122,175100,246543580,14040,14040,14040,14040,0
20231122,175000,246543580,14040,14040,14040,14040,0
20231122,174900,246543580,14040,14040,14040,14040,0
20231122,174800,246543580,14040,14040,14040,14040,0
20231122,174700,246543580,14040,14040,14040,14040,0
20231122,174600,246543580,14040,14040,14040,14040,0
20231122,174500,246543580,14040,14040,14040,14040,0
20231122,174400,246543580,14040,14040,14040,14040,0
20231122,174300,246543580,14040,14040,14040,14040,0
20231122,174200,246543580,14040,14040,14040,14040,0
20231122,174100,246543580,14040,14040,14040,14040,0
20231122,174000,246543580,14040,14040,14040,14040,0
20231122,173900,246543580,14040,14040,14040,14040,0
20231122,173800,246543580,14040,14040,14040,14040,0
20231122,173700,246543580,14040,14040,14040,14040,0
20231122,173600,246543580,14040,14040,14040,14040,0
20231122,173500,246543580,14040,14040,14040,14040,0
20231122,173400,246543580,14040,14040,14040,14040,0
20231122,173300,246543580,14040,14040,14040,14040,0
20231122,173200,246543580,14040,14040,14040,14040,0
20231122,173100,246543580,14040,14040,14040,14040,0
20231122,173000,246543580,14040,14040,14040,14040,0
20231122,172900,246543580,14040,14040,14040,14040,495
20231122,172800,246543580,14040,14040,14040,14040,0
20231122,172700,246543580,14040,14040,14040,14040,0
20231122,172600,246543580,14040,14040,14040,14040,0
20231122,172500,246543580,14040,14040,14040,14040,0
20231122,172400,246543580,14040,14040,14040,14040,0
20231122,172300,246543580,14040,14040,14040,14040,0
20231122,172200,246543580,14040,14040,14040,14040,0
20231122,172100,246543580,14040,14040,14040,14040,0
20231122,172000,246543580,14040,14040,14040,14040,0
20231122,171900,246543580,14040,14040,14040,14040,0
20231122,171800,246543580,14040,14040,14040,14040,0
20231122,171700,246543580,14040,14040,14040,14040,0
20231122,171600,246543580,14040,14040,14040,14040,0
20231122,171500,246543580,14040,14040,14040,14040,0
20231122,171400,246543580,14040,14040,14040,14040,0
20231122,171300,246543580,14040,14040,14040,14040,0
20231122,171200,246543580,14040,14040,14040,14040,0
20231122,171100,246543580,14040,14040,14040,14040,0
20231122,171000,246543580,14040,14040,14040,14040,0
20231122,170900,246543580,14040,14040,14040,14040,0
20231122,170800,246543580,14040,14040,14040,14040,0
20231122,170700,246543580,14040,14040,14040,14040,0
20231122,170600,246543580,14040,14040,14040,14040,0
20231122,170500,246543580,14040,14040,14040,14040,0
20231122,170400,246543580,14040,14040,14040,14040,0
20231122,170300,246543580,14040,14040,14040,14040,0
20231122,170200,246543580,14040,14040,14040,14040,0
20231122,170100,246543580,14040,14040,14040,14040,0
20231122,170000,246543580,14040,14040,14040,14040,0
20231122,165900,246543580,14040,14040,14040,14040,495
20231122,165800,246543580,14040,14040,14040,14040,0
20231122,165700,246543580,14040,14040,14040,14040,0
20231122,165600,246543580,14040,14040,14040,14040,0
20231122,165500,246543580,14040,14040,14040,14040,0
20231122,165400,246543580,14040,14040,14040,14040,0
20231122,165300,246543580,14040,14040,14040,14040,0
20231122,165200,246543580,14040,14040,14040,14040,0
20231122,165100,246543580,14040,14040,14040,14040,0
20231122,165000,246543580,14040,14040,14040,14040,0
20231122,164900,246543580,14040,14040,14040,14040,0
20231122,164800,246543580,14040,14040,14040,14040,0
20231122,164700,246543580,14040,14040,14040,14040,0
20231122,164600,246543580,14040,14040,14040,14040,0
20231122,164500,246543580,14040,14040,14040,14040,0
20231122,164400,246543580,14040,14040,14040,14040,0
20231122,164300,246543580,14040,14040,14040,14040,0
20231122,164200,246543580,14040,14040,14040,14040,0
20231122,164100,246543580,14040,14040,14040,14040,0
20231122,164000,246543580,14040,14040,14040,14040,0
20231122,163900,246543580,14040,14040,14040,14040,0
20231122,163800,246543580,14040,14040,14040,14040,0
20231122,163700,246543580,14040,14040,14040,14040,0
20231122,163600,246543580,14040,14040,14040,14040,0
20231122,163500,246543580,14040,14040,14040,14040,0
20231122,163400,246543580,14040,14040,14040,14040,0
20231122,163300,246543580,14040,14040,14040,14040,0
20231122,163200,246543580,14040,14040,14040,14040,0
20231122,163100,246543580,14040,14040,14040,14040,0
20231122,163000,246543580,14040,14040,14040,14040,0
20231122,162900,246543580,14040,14040,14040,14040,495
20231122,162800,246543580,14040,14040,14040,14040,0
20231122,162700,246543580,14040,14040,14040,14040,0
20231122,162600,246543580,14040,14040,14040,14040,0
20231122,162500,246543580,14040,14040,14040,14040,0
20231122,162400,246543580,14040,14040,14040,14040,0
20231122,162300,246543580,14040,14040,14040,14040,0
20231122,162200,246543580,14040,14040,14040,14040,0
20231122,162100,246543580,14040,14040,14040,14040,0
20231122,162000,246543580,14040,14040,14040,14040,0
20231122,161900,246543580,14040,14040,14040,14040,0
20231122,161800,246543580,14040,14040,14040,14040,0
20231122,161700,246543580,14040,14040,14040,14040,0
20231122,161600,246543580,14040,14040,14040,14040,0
20231122,161500,246543580,14040,14040,14040,14040,0
20231122,161400,246543580,14040,14040,14040,14040,0
20231122,161300,246543580,14040,14040,14040,14040,0
20231122,161200,246543580,14040,14040,14040,14040,0
20231122,161100,246543580,14040,14040,14040,14040,0
20231122,161000,246543580,14040,14040,14040,14040,0
20231122,160900,246543580,14040,14040,14040,14040,0
20231122,160800,246543580,14040,14040,14040,14040,0
20231122,160700,246543580,14040,14040,14040,14040,0
20231122,160600,246543580,14040,14040,14040,14040,0
20231122,160500,246543580,14040,14040,14040,14040,0
20231122,160400,246543580,14040,14040,14040,14040,0
20231122,160300,246543580,14040,14040,14040,14040,0
20231122,160200,246543580,14040,14040,14040,14040,0
20231122,160100,246543580,14040,14040,14040,14040,0
20231122,160000,246543580,14040,14040,14040,14040,0
20231122,155900,246543580,14040,14040,14040,14040,495
20231122,155800,246543580,14040,14040,14040,14040,0
20231122,155700,246543580,14040,14040,14040,14040,0
20231122,155600,246543580,14040,14040,14040,14040,0
20231122,155500,246543580,14040,14040,14040,14040,0
20231122,155400,246543580,14040,14040,14040,14040,0
20231122,155300,246543580,14040,14040,14040,14040,0
20231122,155200,246543580,14040,14040,14040,14040,0
20231122,155100,246543580,14040,14040,14040,14040,0
20231122,155000,246543580,14040,14040,14040,14040,0
20231122,154900,246543580,14040,14040,14040,14040,0
20231122,154800,246543580,14040,14040,14040,14040,0
20231122,154700,246543580,14040,14040,14040,14040,0
20231122,154600,246543580,14040,14040,14040,14040,0
20231122,154500,246543580,14040,14040,14040,14040,0
20231122,154400,246543580,14040,14040,14040,14040,0
20231122,154300,246543580,14040,14040,14040,14040,0
20231122,154200,246543580,14040,14040,14040,14040,0
20231122,154100,246543580,14040,14040,14040,14040,0
20231122,154000,246543580,14040,14040,14040,14040,0
20231122,153900,246543580,14040,14040,14040,14040,0
20231122,153800,246543580,14040,14040,14040,14040,0
20231122,153700,246543580,14040,14040,14040,14040,0
20231122,153600,246543580,14040,14040,14040,14040,0
20231122,153500,246543580,14040,14040,14040,14040,0
20231122,153400,246543580,14040,14040,14040,14040,0
20231122,153300,246543580,14040,14040,14040,14040,0
20231122,153200,246543580,14040,14040,14040,14040,0
20231122,153100,246543580,14040,14040,14040,14040,0
20231122,153000,246543580,14040,14040,14040,14040,495
20231122,152900,239593780,14050,14050,14050,14050,0
20231122,152800,239593780,14050,14050,14050,14050,0
20231122,152700,239593780,14050,14050,14050,14050,0
20231122,152600,239593780,14050,14050,14050,14050,0
20231122,152500,239593780,14050,14050,14050,14050,0
20231122,152400,239593780,14050,14050,14050,14050,0
20231122,152300,239593780,14050,14050,14050,14050,0
20231122,152200,239593780,14050,14050,14050,14050,0
20231122,152100,239593780,14050,14050,14050,14050,0
20231122,152000,239593780,14050,14050,14050,14050,0
20231122,151900,239593780,14050,14030,14090,14030,619
20231122,151800,230875760,14040,14030,14040,13980,639
20231122,151700,221941870,14030,13990,14030,13990,300
20231122,151600,217738570,13990,13990,13990,13970,21
20231122,151500,217444840,13990,13990,13990,13980,30
20231122,151400,217025240,13990,13990,13990,13990,51
20231122,151300,216311750,13990,13980,14000,13970,193
20231122,151200,213611480,13990,14000,14000,13990,177
20231122,151100,211134070,14010,14050,14050,14010,1387
20231122,151000,191649270,14050,14050,14050,14050,0
20231122,150900,191649270,14050,14050,14050,14050,3
20231122,150800,191607120,14060,14050,14060,14050,9
20231122,150700,191480620,14050,14050,14050,14040,38
20231122,150600,190946740,14050,14050,14050,14050,0
20231122,150500,190946740,14050,14050,14050,14050,0
20231122,150400,190946740,14050,14050,14050,14050,0
20231122,150300,190946740,14050,14050,14050,14050,1
20231122,150200,190932690,14060,14060,14060,14060,0
20231122,150100,190932690,14060,14060,14060,14060,0
20231122,150000,190932690,14060,14060,14060,14060,0
20231122,145900,190932690,14060,14060,14060,14060,120
20231122,145800,189245490,14030,14030,14030,14030,0
20231122,145700,189245490,14030,14030,14030,14030,1
20231122,145600,189231460,14030,14030,14030,14030,0
20231122,145500,189231460,14030,14030,14030,14030,107
20231122,145400,187730250,14030,14030,14030,14030,0
20231122,145300,187730250,14030,14030,14030,14030,0
20231122,145200,187730250,14030,14030,14030,14030,0
20231122,145100,187730250,14030,14030,14030,14030,0
20231122,145000,187730250,14030,14030,14030,14030,0
20231122,144900,187730250,14030,14060,14060,14030,2
20231122,144800,187702160,14010,14030,14030,14010,16
20231122,144700,187477970,14030,14040,14040,14030,2
20231122,144600,187449900,14010,14050,14050,14010,618
20231122,144500,178787290,14060,14060,14060,14060,0
20231122,144400,178787290,14060,14060,14060,14060,0
20231122,144300,178787290,14060,14040,14090,14040,118
20231122,144200,177128270,14040,14040,14040,14040,8
20231122,144100,177015950,14040,14060,14060,14040,116
20231122,144000,175386280,14060,14060,14060,14060,0
20231122,143900,175386280,14060,14060,14060,14060,1
20231122,143800,175372220,14040,14060,14060,14040,29
20231122,143700,174965010,14050,14050,14050,14050,0
20231122,143600,174965010,14050,14050,14050,14050,0
20231122,143500,174965010,14050,14060,14060,14050,49
20231122,143400,174276550,14050,14050,14050,14050,0
20231122,143300,174276550,14050,14050,14050,14050,0
20231122,143200,174276550,14050,14050,14050,14050,0
20231122,143100,174276550,14050,14050,14050,14050,0
20231122,143000,174276550,14050,14050,14050,14050,0
20231122,142900,174276550,14050,14050,14050,14050,0
20231122,142800,174276550,14050,14050,14050,14050,0
20231122,142700,174276550,14050,14050,14050,14050,0
20231122,142600,174276550,14050,14050,14050,14050,0
20231122,142500,174276550,14050,14050,14050,14050,0
20231122,142400,174276550,14050,14050,14050,14050,0
20231122,142300,174276550,14050,14050,14050,14050,0
20231122,142200,174276550,14050,14050,14050,14050,0
20231122,142100,174276550,14050,14050,14050,14050,0
20231122,142000,174276550,14050,14050,14050,14050,10
20231122,141900,174136050,14120,14120,14120,14120,0
20231122,141800,174136050,14120,14120,14120,14120,0
20231122,141700,174136050,14120,14120,14120,14120,0
20231122,141600,174136050,14120,14120,14120,14120,0
20231122,141500,174136050,14120,14120,14120,14120,0
20231122,141400,174136050,14120,14120,14120,14120,0
20231122,141300,174136050,14120,14120,14120,14120,0
20231122,141200,174136050,14120,14120,14120,14120,0
20231122,141100,174136050,14120,14120,14120,14120,0
20231122,141000,174136050,14120,14120,14120,14120,0
20231122,140900,174136050,14120,14120,14120,14120,0
20231122,140800,174136050,14120,14120,14120,14120,0
20231122,140700,174136050,14120,14120,14120,14120,0
20231122,140600,174136050,14120,14120,14120,14120,0
20231122,140500,174136050,14120,14080,14120,14020,401
20231122,140400,168499820,14100,14100,14100,14100,0
20231122,140300,168499820,14100,14100,14100,14100,0
20231122,140200,168499820,14100,14100,14100,14100,0
20231122,140100,168499820,14100,14100,14100,14100,0
20231122,140000,168499820,14100,14100,14100,14100,0
20231122,135900,168499820,14100,14100,14100,14100,0
20231122,135800,168499820,14100,14100,14100,14100,0
20231122,135700,168499820,14100,14100,14100,14100,0
20231122,135600,168499820,14100,14100,14100,14100,0
20231122,135500,168499820,14100,14080,14100,14080,59
20231122,135400,167668950,14080,14100,14100,14080,56
20231122,135300,166879870,14100,14100,14100,14100,100
20231122,135200,165469870,14150,14150,14150,14150,0
20231122,135100,165469870,14150,14150,14150,14150,0
20231122,135000,165469870,14150,14150,14150,14150,2
20231122,134900,165441570,14150,14150,14150,14150,0
20231122,134800,165441570,14150,14150,14150,14150,0
20231122,134700,165441570,14150,14150,14150,14150,0
20231122,134600,165441570,14150,14150,14150,14150,0
20231122,134500,165441570,14150,14150,14150,14150,50
20231122,134400,164734070,14140,14140,14140,14140,11
20231122,134300,164578530,14150,14150,14150,14150,0
20231122,134200,164578530,14150,14150,14150,14150,48
20231122,134100,163899330,14150,14150,14170,14150,337
20231122,134000,159129030,14150,14130,14150,14130,300
20231122,133900,154887130,14100,14100,14100,14100,0
20231122,133800,154887130,14100,14100,14100,14100,0
20231122,133700,154887130,14100,14100,14100,14100,0
20231122,133600,154887130,14100,14100,14100,14100,0
20231122,133500,154887130,14100,14100,14100,14100,0
20231122,133400,154887130,14100,14100,14100,14100,0
20231122,133300,154887130,14100,14100,14100,14100,0
20231122,133200,154887130,14100,14100,14100,14100,0
20231122,133100,154887130,14100,14100,14100,14100,10
20231122,133000,154746130,14100,14100,14100,14100,110
20231122,132900,153195130,14100,14100,14100,14100,0
20231122,132800,153195130,14100,14100,14100,14100,0
20231122,132700,153195130,14100,14100,14100,14100,0
20231122,132600,153195130,14100,14100,14100,14100,4
20231122,132500,153138730,14100,14100,14100,14100,1
20231122,132400,153124630,14090,14090,14090,14090,0
20231122,132300,153124630,14090,14090,14090,14090,0
20231122,132200,153124630,14090,14090,14090,14090,0
20231122,132100,153124630,14090,14090,14090,14090,0
20231122,132000,153124630,14090,14090,14090,14090,0
20231122,131900,153124630,14090,14090,14090,14090,0
20231122,131800,153124630,14090,14090,14090,14090,0
20231122,131700,153124630,14090,14090,14090,14090,0
20231122,131600,153124630,14090,14090,14090,14090,0
20231122,131500,153124630,14090,14090,14090,14090,19
20231122,131400,152856920,14080,14080,14080,14080,0
20231122,131300,152856920,14080,14080,14080,14080,0
20231122,131200,152856920,14080,14080,14080,14080,32
20231122,131100,152406360,14030,14030,14030,14030,0
20231122,131000,152406360,14030,14030,14030,14030,24
20231122,130900,152069640,14020,14020,14020,14020,0
20231122,130800,152069640,14020,14020,14020,14020,0
20231122,130700,152069640,14020,14090,14090,14020,418
20231122,130600,146202390,14020,14020,14020,14020,0
20231122,130500,146202390,14020,14020,14020,14020,20
20231122,130400,145921990,14030,14030,14030,14030,0
20231122,130300,145921990,14030,14030,14030,14030,0
20231122,130200,145921990,14030,14030,14030,14030,0
20231122,130100,145921990,14030,14030,14030,14030,0
20231122,130000,145921990,14030,14030,14030,14030,300
20231122,125900,141712990,14050,14050,14050,14050,0
20231122,125800,141712990,14050,14050,14050,14050,0
20231122,125700,141712990,14050,14050,14050,14050,106
20231122,125600,140223690,14070,14070,14070,14070,0
20231122,125500,140223690,14070,14070,14070,14070,0
20231122,125400,140223690,14070,14070,14070,14070,0
20231122,125300,140223690,14070,14070,14070,14070,0
20231122,125200,140223690,14070,14070,14070,14070,3
20231122,125100,140181480,14130,14130,14130,14130,0
20231122,125000,140181480,14130,14070,14130,14070,40
20231122,124900,139617830,14050,14050,14050,14050,0
20231122,124800,139617830,14050,14050,14050,14050,1
20231122,124700,139603780,14060,14060,14060,14060,2
20231122,124600,139575660,14070,14080,14080,14070,3
20231122,124500,139533440,14080,14080,14080,14080,51
20231122,124400,138815360,14130,14130,14130,14130,0
20231122,124300,138815360,14130,14130,14130,14130,0
20231122,124200,138815360,14130,14130,14130,14130,0
20231122,124100,138815360,14130,14130,14130,14130,0
20231122,124000,138815360,14130,14080,14130,14080,24
20231122,123900,138477260,14100,14110,14120,14090,96
20231122,123800,137121960,14110,14110,14110,14090,26
20231122,123700,136755250,14100,14100,14100,14100,12
20231122,123600,136586050,14080,14080,14080,14080,39
20231122,123500,136036930,14070,14070,14070,14060,67
20231122,123400,135094250,14080,14080,14080,14080,0
20231122,123300,135094250,14080,14080,14080,14080,0
20231122,123200,135094250,14080,14080,14080,14080,0
20231122,123100,135094250,14080,14080,14080,14080,1
20231122,123000,135080170,14100,14100,14100,14100,1
20231122,122900,135066070,14050,14050,14050,14050,0
20231122,122800,135066070,14050,14050,14050,14050,0
20231122,122700,135066070,14050,14050,14050,14050,0
20231122,122600,135066070,14050,14050,14050,14050,0
20231122,122500,135066070,14050,14050,14050,14050,0
20231122,122400,135066070,14050,14050,14050,14050,0
20231122,122300,135066070,14050,14050,14050,14050,0
20231122,122200,135066070,14050,14050,14050,14050,0
20231122,122100,135066070,14050,14050,14050,14050,2
20231122,122000,135037970,14120,14050,14120,14050,5
20231122,121900,134967640,14060,14060,14060,14060,2
20231122,121800,134939520,14120,14080,14120,14080,72
20231122,121700,133924670,14080,14080,14080,14080,0
20231122,121600,133924670,14080,14080,14080,14080,0
20231122,121500,133924670,14080,14080,14080,14080,0
20231122,121400,133924670,14080,14080,14080,14080,0
20231122,121300,133924670,14080,14080,14080,14080,0
20231122,121200,133924670,14080,14080,14080,14080,0
20231122,121100,133924670,14080,14080,14080,14080,0
20231122,121000,133924670,14080,14080,14080,14080,0
20231122,120900,133924670,14080,14080,14080,14080,0
20231122,120800,133924670,14080,14080,14080,14080,0
20231122,120700,133924670,14080,14080,14080,14080,3
20231122,120600,133882430,14090,14090,14090,14090,0
20231122,120500,133882430,14090,14090,14090,14090,0
20231122,120400,133882430,14090,14090,14090,14090,13
20231122,120300,133699260,14070,14070,14090,14060,179
20231122,120200,131178610,14050,14050,14050,14050,0
20231122,120100,131178610,14050,14050,14050,14050,0
20231122,120000,131178610,14050,14050,14050,14050,1
20231122,115900,131164560,14070,14070,14070,14070,0
20231122,115800,131164560,14070,14070,14070,14070,3
20231122,115700,131122350,14070,14070,14070,14070,0
20231122,115600,131122350,14070,14070,14070,14070,100
20231122,115500,129715350,14070,13990,14070,13990,2
20231122,115400,129687290,14050,14050,14050,14050,0
20231122,115300,129687290,14050,14050,14070,14050,62
20231122,115200,128815990,14040,14040,14040,14040,0
20231122,115100,128815990,14040,14040,14040,14040,0
20231122,115000,128815990,14040,14040,14040,14040,0
20231122,114900,128815990,14040,14040,14040,14040,1
20231122,114800,128801950,14050,14050,14050,14050,0
20231122,114700,128801950,14050,14050,14050,14050,0
20231122,114600,128801950,14050,14050,14050,14050,0
20231122,114500,128801950,14050,14040,14050,14030,181
20231122,114400,126260830,13970,13970,13970,13970,0
20231122,114300,126260830,13970,13970,13970,13970,0
20231122,114200,126260830,13970,13970,13970,13970,0
20231122,114100,126260830,13970,13970,13970,13970,0
20231122,114000,126260830,13970,13970,13970,13970,0
20231122,113900,126260830,13970,13970,13970,13970,20
20231122,113800,125981430,13970,13970,13970,13970,0
20231122,113700,125981430,13970,13970,13970,13970,0
20231122,113600,125981430,13970,13970,13970,13970,0
20231122,113500,125981430,13970,13970,13970,13970,0
20231122,113400,125981430,13970,13970,13970,13970,5
20231122,113300,125911580,13970,13970,13970,13970,0
20231122,113200,125911580,13970,13970,13970,13970,0
20231122,113100,125911580,13970,13980,13980,13970,202
20231122,113000,123089400,13980,13980,13980,13980,2
20231122,112900,123061440,13980,13980,13980,13980,0
20231122,112800,123061440,13980,13980,13980,13980,0
20231122,112700,123061440,13980,13980,13980,13980,0
20231122,112600,123061440,13980,13980,13980,13980,2
20231122,112500,123033480,13980,13980,13980,13980,2
20231122,112400,123005520,13980,13990,13990,13980,32
20231122,112300,122557860,14000,13990,14000,13990,3
20231122,112200,122515870,13970,13970,13970,13970,0
20231122,112100,122515870,13970,13970,13970,13970,1
20231122,112000,122501900,13970,13970,13970,13970,0
20231122,111900,122501900,13970,13980,13980,13970,20
20231122,111800,122222450,13980,13980,13980,13980,0
20231122,111700,122222450,13980,14000,14000,13980,40
20231122,111600,121662690,14000,14000,14010,14000,78
20231122,111500,120570460,13980,13980,14030,13980,104
20231122,111400,119112580,13970,13990,13990,13970,500
20231122,111300,112124820,13990,13990,13990,13990,15
20231122,111200,111914970,13990,13990,13990,13990,0
20231122,111100,111914970,13990,13990,13990,13990,0
20231122,111000,111914970,13990,13990,13990,13990,0
20231122,110900,111914970,13990,13990,13990,13990,0
20231122,110800,111914970,13990,14010,14010,13990,194
20231122,110700,109199610,14000,14000,14000,14000,0
20231122,110600,109199610,14000,14000,14000,14000,0
20231122,110500,109199610,14000,14000,14000,14000,0
20231122,110400,109199610,14000,14000,14000,14000,0
20231122,110300,109199610,14000,14000,14000,14000,0
20231122,110200,109199610,14000,14000,14000,14000,33
20231122,110100,108737610,14000,14000,14000,14000,0
20231122,110000,108737610,14000,14000,14000,14000,10
20231122,105900,108597610,14000,14000,14000,14000,0
20231122,105800,108597610,14000,14010,14010,14000,216
20231122,105700,105572790,14010,14020,14020,14010,117
20231122,105600,103933130,14020,14020,14020,14020,1
20231122,105500,103919110,14070,14070,14070,14070,50
20231122,105400,103215610,14010,14040,14040,14010,125
20231122,105300,101462280,14070,14070,14070,14070,0
20231122,105200,101462280,14070,14070,14070,14070,0
20231122,105100,101462280,14070,14070,14070,14070,0
20231122,105000,101462280,14070,14070,14070,14070,5
20231122,104900,101391930,14070,14070,14070,14070,0
20231122,104800,101391930,14070,14070,14070,14070,2
20231122,104700,101363790,14080,14080,14080,14080,0
20231122,104600,101363790,14080,14080,14080,14080,0
20231122,104500,101363790,14080,14080,14080,14080,0
20231122,104400,101363790,14080,14080,14080,14080,0
20231122,104300,101363790,14080,14080,14080,14080,4
20231122,104200,101307470,14170,14090,14170,14090,16
20231122,104100,101081710,14100,14100,14100,14100,0
20231122,104000,101081710,14100,14030,14100,14030,34
20231122,103900,100603540,14030,14030,14030,14030,10
20231122,103800,100463240,14030,14050,14050,14030,79
20231122,103700,99354020,14060,14060,14060,14060,34
20231122,103600,98875980,14060,14060,14060,14060,14
20231122,103500,98679140,14070,14080,14080,14070,81
20231122,103400,97538960,14080,14080,14080,14080,0
20231122,103300,97538960,14080,14080,14080,14080,1
20231122,103200,97524880,14090,14090,14090,14090,3
20231122,103100,97482610,14090,14110,14110,14090,18
20231122,103000,97228820,14110,14110,14110,14110,0
20231122,102900,97228820,14110,14110,14110,14110,0
20231122,102800,97228820,14110,14110,14110,14110,0
20231122,102700,97228820,14110,14110,14110,14110,1
20231122,102600,97214710,14170,14170,14170,14170,0
20231122,102500,97214710,14170,14170,14170,14170,0
20231122,102400,97214710,14170,14170,14170,14170,0
20231122,102300,97214710,14170,14170,14170,14170,0
20231122,102200,97214710,14170,14170,14170,14170,0
20231122,102100,97214710,14170,14170,14170,14170,0
20231122,102000,97214710,14170,14170,14170,14170,0
20231122,101900,97214710,14170,14170,14170,14170,0
20231122,101800,97214710,14170,14160,14170,14160,5
20231122,101700,97143900,14040,14040,14040,14040,0
20231122,101600,97143900,14040,14040,14040,14040,0
20231122,101500,97143900,14040,14040,14040,14040,2
20231122,101400,97115820,14040,14040,14040,14040,0
20231122,101300,97115820,14040,14110,14130,14040,150
20231122,101200,95003840,14110,14110,14110,14110,30
20231122,101100,94580540,14300,14150,14300,14150,300
20231122,101000,90310830,14200,14180,14200,14180,301
20231122,100900,86039790,14010,14000,14200,14000,505
20231122,100800,78894590,14010,13990,14010,13990,28
20231122,100700,78502500,13990,14010,14010,13990,142
20231122,100600,76514380,14060,14000,14060,14000,3
20231122,100500,76472320,14000,14000,14000,14000,0
20231122,100400,76472320,14000,14000,14000,14000,60
20231122,100300,75632320,14000,14030,14030,14000,448
20231122,100200,69349560,14040,14040,14040,14040,0
20231122,100100,69349560,14040,14040,14040,14040,0
20231122,100000,69349560,14040,14040,14040,14040,20
20231122,095900,69068760,14020,14040,14040,14020,126
20231122,095800,67299820,14040,14050,14060,14040,253
20231122,095700,63745150,14060,14070,14070,14060,232
20231122,095600,60482710,14070,14070,14070,14070,0
20231122,095500,60482710,14070,14070,14070,14070,0
20231122,095400,60482710,14070,14090,14090,14070,300
20231122,095300,56259780,14090,14090,14090,14090,0
20231122,095200,56259780,14090,14090,14090,14090,0
20231122,095100,56259780,14090,14090,14090,14090,31
20231122,095000,55822990,14080,14080,14080,14080,49
20231122,094900,55133070,14080,14090,14090,14080,27
20231122,094800,54752660,14090,14090,14090,14090,0
20231122,094700,54752660,14090,14090,14090,14090,0
20231122,094600,54752660,14090,14090,14090,14090,0
20231122,094500,54752660,14090,14090,14090,14090,14
20231122,094400,54555400,14090,14100,14100,14090,60
20231122,094300,53709450,14090,14120,14120,14090,399
20231122,094200,48081250,14130,14130,14130,14130,57
20231122,094100,47275840,14130,14140,14140,14130,128
20231122,094000,45465960,14140,14150,14150,14140,207
20231122,093900,42538470,14170,14170,14170,14170,1
20231122,093800,42524300,14170,14170,14170,14170,1
20231122,093700,42510130,14140,14140,14140,14140,0
20231122,093600,42510130,14140,14140,14140,14140,0
20231122,093500,42510130,14140,14140,14140,14140,0
20231122,093400,42510130,14140,14140,14140,14140,1
20231122,093300,42495990,14180,14180,14180,14180,0
20231122,093200,42495990,14180,14170,14180,14150,36
20231122,093100,41986240,14180,14170,14180,14160,29
20231122,093000,41575230,14170,14170,14170,14170,0
20231122,092900,41575230,14170,14170,14170,14170,11
20231122,092800,41419360,14140,14140,14140,14140,0
20231122,092700,41419360,14140,14140,14140,14140,3
20231122,092600,41376940,14140,14140,14140,14140,79
20231122,092500,40259880,14140,14170,14170,14140,62
20231122,092400,39382390,14180,14180,14180,14170,209
20231122,092300,36418810,14180,14180,14180,14180,2
20231122,092200,36390450,14180,14180,14180,14180,15
20231122,092100,36177750,14180,14180,14180,14180,33
20231122,092000,35709810,14160,14190,14190,14160,125
20231122,091900,33936720,14190,14220,14230,14190,944
20231122,091800,20533260,14230,14230,14230,14230,0
20231122,091700,20533260,14230,14230,14230,14230,0
20231122,091600,20533260,14230,14230,14230,14230,0
20231122,091500,20533260,14230,14230,14230,14230,3
20231122,091400,20490570,14230,14230,14230,14230,0
20231122,091300,20490570,14230,14230,14230,14230,0
20231122,091200,20490570,14230,14230,14230,14230,0
20231122,091100,20490570,14230,14250,14250,14230,40
20231122,091000,19920760,14250,14250,14250,14250,0
20231122,090900,19920760,14250,14200,14250,14200,402
20231122,090800,14212310,14200,14280,14280,14200,696
20231122,090700,4321810,14300,14300,14300,14300,10
20231122,090600,4178810,14360,14350,14360,14350,247
20231122,090500,631930,14400,14360,14400,14360,34
20231122,090400,143600,14360,14360,14360,14360,0
20231122,090300,143600,14360,14360,14360,14360,7
20231122,090200,43080,14360,14360,14360,14360,0
20231122,090100,43080,14360,14360,14360,14360,0
20231122,090000,43080,14360,14360,14360,14360,3