KissMeData/263600/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,205000,211397890,7380,7380,7380,7380,774
20231113,204900,211397890,7380,7380,7380,7380,0
20231113,204800,211397890,7380,7380,7380,7380,0
20231113,204700,211397890,7380,7380,7380,7380,0
20231113,204600,211397890,7380,7380,7380,7380,0
20231113,204500,211397890,7380,7380,7380,7380,0
20231113,204400,211397890,7380,7380,7380,7380,0
20231113,204300,211397890,7380,7380,7380,7380,0
20231113,204200,211397890,7380,7380,7380,7380,0
20231113,204100,211397890,7380,7380,7380,7380,0
20231113,204000,211397890,7380,7380,7380,7380,0
20231113,203900,211397890,7380,7380,7380,7380,0
20231113,203800,211397890,7380,7380,7380,7380,0
20231113,203700,211397890,7380,7380,7380,7380,0
20231113,203600,211397890,7380,7380,7380,7380,0
20231113,203500,211397890,7380,7380,7380,7380,0
20231113,203400,211397890,7380,7380,7380,7380,0
20231113,203300,211397890,7380,7380,7380,7380,0
20231113,203200,211397890,7380,7380,7380,7380,0
20231113,203100,211397890,7380,7380,7380,7380,0
20231113,203000,211397890,7380,7380,7380,7380,0
20231113,202900,211397890,7380,7380,7380,7380,0
20231113,202800,211397890,7380,7380,7380,7380,0
20231113,202700,211397890,7380,7380,7380,7380,0
20231113,202600,211397890,7380,7380,7380,7380,0
20231113,202500,211397890,7380,7380,7380,7380,0
20231113,202400,211397890,7380,7380,7380,7380,0
20231113,202300,211397890,7380,7380,7380,7380,0
20231113,202200,211397890,7380,7380,7380,7380,0
20231113,202100,211397890,7380,7380,7380,7380,0
20231113,202000,211397890,7380,7380,7380,7380,774
20231113,201900,211397890,7380,7380,7380,7380,0
20231113,201800,211397890,7380,7380,7380,7380,0
20231113,201700,211397890,7380,7380,7380,7380,0
20231113,201600,211397890,7380,7380,7380,7380,0
20231113,201500,211397890,7380,7380,7380,7380,0
20231113,201400,211397890,7380,7380,7380,7380,0
20231113,201300,211397890,7380,7380,7380,7380,0
20231113,201200,211397890,7380,7380,7380,7380,0
20231113,201100,211397890,7380,7380,7380,7380,0
20231113,201000,211397890,7380,7380,7380,7380,0
20231113,200900,211397890,7380,7380,7380,7380,0
20231113,200800,211397890,7380,7380,7380,7380,0
20231113,200700,211397890,7380,7380,7380,7380,0
20231113,200600,211397890,7380,7380,7380,7380,0
20231113,200500,211397890,7380,7380,7380,7380,0
20231113,200400,211397890,7380,7380,7380,7380,0
20231113,200300,211397890,7380,7380,7380,7380,0
20231113,200200,211397890,7380,7380,7380,7380,0
20231113,200100,211397890,7380,7380,7380,7380,0
20231113,200000,211397890,7380,7380,7380,7380,0
20231113,195900,211397890,7380,7380,7380,7380,0
20231113,195800,211397890,7380,7380,7380,7380,0
20231113,195700,211397890,7380,7380,7380,7380,0
20231113,195600,211397890,7380,7380,7380,7380,0
20231113,195500,211397890,7380,7380,7380,7380,0
20231113,195400,211397890,7380,7380,7380,7380,0
20231113,195300,211397890,7380,7380,7380,7380,0
20231113,195200,211397890,7380,7380,7380,7380,0
20231113,195100,211397890,7380,7380,7380,7380,0
20231113,195000,211397890,7380,7380,7380,7380,774
20231113,194900,211397890,7380,7380,7380,7380,0
20231113,194800,211397890,7380,7380,7380,7380,0
20231113,194700,211397890,7380,7380,7380,7380,0
20231113,194600,211397890,7380,7380,7380,7380,0
20231113,194500,211397890,7380,7380,7380,7380,0
20231113,194400,211397890,7380,7380,7380,7380,0
20231113,194300,211397890,7380,7380,7380,7380,0
20231113,194200,211397890,7380,7380,7380,7380,0
20231113,194100,211397890,7380,7380,7380,7380,0
20231113,194000,211397890,7380,7380,7380,7380,0
20231113,193900,211397890,7380,7380,7380,7380,0
20231113,193800,211397890,7380,7380,7380,7380,0
20231113,193700,211397890,7380,7380,7380,7380,0
20231113,193600,211397890,7380,7380,7380,7380,0
20231113,193500,211397890,7380,7380,7380,7380,0
20231113,193400,211397890,7380,7380,7380,7380,0
20231113,193300,211397890,7380,7380,7380,7380,0
20231113,193200,211397890,7380,7380,7380,7380,0
20231113,193100,211397890,7380,7380,7380,7380,0
20231113,193000,211397890,7380,7380,7380,7380,0
20231113,192900,211397890,7380,7380,7380,7380,0
20231113,192800,211397890,7380,7380,7380,7380,0
20231113,192700,211397890,7380,7380,7380,7380,0
20231113,192600,211397890,7380,7380,7380,7380,0
20231113,192500,211397890,7380,7380,7380,7380,0
20231113,192400,211397890,7380,7380,7380,7380,0
20231113,192300,211397890,7380,7380,7380,7380,0
20231113,192200,211397890,7380,7380,7380,7380,0
20231113,192100,211397890,7380,7380,7380,7380,0
20231113,192000,211397890,7380,7380,7380,7380,774
20231113,191900,211397890,7380,7380,7380,7380,0
20231113,191800,211397890,7380,7380,7380,7380,0
20231113,191700,211397890,7380,7380,7380,7380,0
20231113,191600,211397890,7380,7380,7380,7380,0
20231113,191500,211397890,7380,7380,7380,7380,0
20231113,191400,211397890,7380,7380,7380,7380,0
20231113,191300,211397890,7380,7380,7380,7380,0
20231113,191200,211397890,7380,7380,7380,7380,0
20231113,191100,211397890,7380,7380,7380,7380,0
20231113,191000,211397890,7380,7380,7380,7380,0
20231113,190900,211397890,7380,7380,7380,7380,0
20231113,190800,211397890,7380,7380,7380,7380,0
20231113,190700,211397890,7380,7380,7380,7380,0
20231113,190600,211397890,7380,7380,7380,7380,0
20231113,190500,211397890,7380,7380,7380,7380,0
20231113,190400,211397890,7380,7380,7380,7380,0
20231113,190300,211397890,7380,7380,7380,7380,0
20231113,190200,211397890,7380,7380,7380,7380,0
20231113,190100,211397890,7380,7380,7380,7380,0
20231113,190000,211397890,7380,7380,7380,7380,0
20231113,185900,211397890,7380,7380,7380,7380,0
20231113,185800,211397890,7380,7380,7380,7380,0
20231113,185700,211397890,7380,7380,7380,7380,0
20231113,185600,211397890,7380,7380,7380,7380,0
20231113,185500,211397890,7380,7380,7380,7380,0
20231113,185400,211397890,7380,7380,7380,7380,0
20231113,185300,211397890,7380,7380,7380,7380,0
20231113,185200,211397890,7380,7380,7380,7380,0
20231113,185100,211397890,7380,7380,7380,7380,0
20231113,185000,211397890,7380,7380,7380,7380,774
20231113,184900,211397890,7380,7380,7380,7380,0
20231113,184800,211397890,7380,7380,7380,7380,0
20231113,184700,211397890,7380,7380,7380,7380,0
20231113,184600,211397890,7380,7380,7380,7380,0
20231113,184500,211397890,7380,7380,7380,7380,0
20231113,184400,211397890,7380,7380,7380,7380,0
20231113,184300,211397890,7380,7380,7380,7380,0
20231113,184200,211397890,7380,7380,7380,7380,0
20231113,184100,211397890,7380,7380,7380,7380,0
20231113,184000,211397890,7380,7380,7380,7380,0
20231113,183900,211397890,7380,7380,7380,7380,0
20231113,183800,211397890,7380,7380,7380,7380,0
20231113,183700,211397890,7380,7380,7380,7380,0
20231113,183600,211397890,7380,7380,7380,7380,0
20231113,183500,211397890,7380,7380,7380,7380,0
20231113,183400,211397890,7380,7380,7380,7380,0
20231113,183300,211397890,7380,7380,7380,7380,0
20231113,183200,211397890,7380,7380,7380,7380,0
20231113,183100,211397890,7380,7380,7380,7380,0
20231113,183000,211397890,7380,7380,7380,7380,0
20231113,182900,211397890,7380,7380,7380,7380,0
20231113,182800,211397890,7380,7380,7380,7380,0
20231113,182700,211397890,7380,7380,7380,7380,0
20231113,182600,211397890,7380,7380,7380,7380,0
20231113,182500,211397890,7380,7380,7380,7380,0
20231113,182400,211397890,7380,7380,7380,7380,0
20231113,182300,211397890,7380,7380,7380,7380,0
20231113,182200,211397890,7380,7380,7380,7380,0
20231113,182100,211397890,7380,7380,7380,7380,0
20231113,182000,211397890,7380,7380,7380,7380,774
20231113,181900,211397890,7380,7380,7380,7380,0
20231113,181800,211397890,7380,7380,7380,7380,0
20231113,181700,211397890,7380,7380,7380,7380,0
20231113,181600,211397890,7380,7380,7380,7380,0
20231113,181500,211397890,7380,7380,7380,7380,0
20231113,181400,211397890,7380,7380,7380,7380,0
20231113,181300,211397890,7380,7380,7380,7380,0
20231113,181200,211397890,7380,7380,7380,7380,0
20231113,181100,211397890,7380,7380,7380,7380,0
20231113,181000,211397890,7380,7380,7380,7380,0
20231113,180900,211397890,7380,7380,7380,7380,0
20231113,180800,211397890,7380,7380,7380,7380,0
20231113,180700,211397890,7380,7380,7380,7380,0
20231113,180600,211397890,7380,7380,7380,7380,0
20231113,180500,211397890,7380,7380,7380,7380,0
20231113,180400,211397890,7380,7380,7380,7380,0
20231113,180300,211397890,7380,7380,7380,7380,0
20231113,180200,211397890,7380,7380,7380,7380,0
20231113,180100,211397890,7380,7380,7380,7380,0
20231113,180000,211397890,7380,7380,7380,7380,0
20231113,175900,211397890,7380,7380,7380,7380,0
20231113,175800,211397890,7380,7380,7380,7380,0
20231113,175700,211397890,7380,7380,7380,7380,0
20231113,175600,211397890,7380,7380,7380,7380,0
20231113,175500,211397890,7380,7380,7380,7380,0
20231113,175400,211397890,7380,7380,7380,7380,0
20231113,175300,211397890,7380,7380,7380,7380,0
20231113,175200,211397890,7380,7380,7380,7380,0
20231113,175100,211397890,7380,7380,7380,7380,0
20231113,175000,211397890,7380,7380,7380,7380,774
20231113,174900,211397890,7380,7380,7380,7380,0
20231113,174800,211397890,7380,7380,7380,7380,0
20231113,174700,211397890,7380,7380,7380,7380,0
20231113,174600,211397890,7380,7380,7380,7380,0
20231113,174500,211397890,7380,7380,7380,7380,0
20231113,174400,211397890,7380,7380,7380,7380,0
20231113,174300,211397890,7380,7380,7380,7380,0
20231113,174200,211397890,7380,7380,7380,7380,0
20231113,174100,211397890,7380,7380,7380,7380,0
20231113,174000,211397890,7380,7380,7380,7380,0
20231113,173900,211397890,7380,7380,7380,7380,0
20231113,173800,211397890,7380,7380,7380,7380,0
20231113,173700,211397890,7380,7380,7380,7380,0
20231113,173600,211397890,7380,7380,7380,7380,0
20231113,173500,211397890,7380,7380,7380,7380,0
20231113,173400,211397890,7380,7380,7380,7380,0
20231113,173300,211397890,7380,7380,7380,7380,0
20231113,173200,211397890,7380,7380,7380,7380,0
20231113,173100,211397890,7380,7380,7380,7380,0
20231113,173000,211397890,7380,7380,7380,7380,0
20231113,172900,211397890,7380,7380,7380,7380,0
20231113,172800,211397890,7380,7380,7380,7380,0
20231113,172700,211397890,7380,7380,7380,7380,0
20231113,172600,211397890,7380,7380,7380,7380,0
20231113,172500,211397890,7380,7380,7380,7380,0
20231113,172400,211397890,7380,7380,7380,7380,0
20231113,172300,211397890,7380,7380,7380,7380,0
20231113,172200,211397890,7380,7380,7380,7380,0
20231113,172100,211397890,7380,7380,7380,7380,0
20231113,172000,211397890,7380,7380,7380,7380,774
20231113,171900,211397890,7380,7380,7380,7380,0
20231113,171800,211397890,7380,7380,7380,7380,0
20231113,171700,211397890,7380,7380,7380,7380,0
20231113,171600,211397890,7380,7380,7380,7380,0
20231113,171500,211397890,7380,7380,7380,7380,0
20231113,171400,211397890,7380,7380,7380,7380,0
20231113,171300,211397890,7380,7380,7380,7380,0
20231113,171200,211397890,7380,7380,7380,7380,0
20231113,171100,211397890,7380,7380,7380,7380,0
20231113,171000,211397890,7380,7380,7380,7380,0
20231113,170900,211397890,7380,7380,7380,7380,0
20231113,170800,211397890,7380,7380,7380,7380,0
20231113,170700,211397890,7380,7380,7380,7380,0
20231113,170600,211397890,7380,7380,7380,7380,0
20231113,170500,211397890,7380,7380,7380,7380,0
20231113,170400,211397890,7380,7380,7380,7380,0
20231113,170300,211397890,7380,7380,7380,7380,0
20231113,170200,211397890,7380,7380,7380,7380,0
20231113,170100,211397890,7380,7380,7380,7380,0
20231113,170000,211397890,7380,7380,7380,7380,0
20231113,165900,211397890,7380,7380,7380,7380,0
20231113,165800,211397890,7380,7380,7380,7380,0
20231113,165700,211397890,7380,7380,7380,7380,0
20231113,165600,211397890,7380,7380,7380,7380,0
20231113,165500,211397890,7380,7380,7380,7380,0
20231113,165400,211397890,7380,7380,7380,7380,0
20231113,165300,211397890,7380,7380,7380,7380,0
20231113,165200,211397890,7380,7380,7380,7380,0
20231113,165100,211397890,7380,7380,7380,7380,0
20231113,165000,211397890,7380,7380,7380,7380,774
20231113,164900,211397890,7380,7380,7380,7380,0
20231113,164800,211397890,7380,7380,7380,7380,0
20231113,164700,211397890,7380,7380,7380,7380,0
20231113,164600,211397890,7380,7380,7380,7380,0
20231113,164500,211397890,7380,7380,7380,7380,0
20231113,164400,211397890,7380,7380,7380,7380,0
20231113,164300,211397890,7380,7380,7380,7380,0
20231113,164200,211397890,7380,7380,7380,7380,0
20231113,164100,211397890,7380,7380,7380,7380,0
20231113,164000,211397890,7380,7380,7380,7380,0
20231113,163900,211397890,7380,7380,7380,7380,0
20231113,163800,211397890,7380,7380,7380,7380,0
20231113,163700,211397890,7380,7380,7380,7380,0
20231113,163600,211397890,7380,7380,7380,7380,0
20231113,163500,211397890,7380,7380,7380,7380,0
20231113,163400,211397890,7380,7380,7380,7380,0
20231113,163300,211397890,7380,7380,7380,7380,0
20231113,163200,211397890,7380,7380,7380,7380,0
20231113,163100,211397890,7380,7380,7380,7380,0
20231113,163000,211397890,7380,7380,7380,7380,0
20231113,162900,211397890,7380,7380,7380,7380,0
20231113,162800,211397890,7380,7380,7380,7380,0
20231113,162700,211397890,7380,7380,7380,7380,0
20231113,162600,211397890,7380,7380,7380,7380,0
20231113,162500,211397890,7380,7380,7380,7380,0
20231113,162400,211397890,7380,7380,7380,7380,0
20231113,162300,211397890,7380,7380,7380,7380,0
20231113,162200,211397890,7380,7380,7380,7380,0
20231113,162100,211397890,7380,7380,7380,7380,0
20231113,162000,211397890,7380,7380,7380,7380,774
20231113,161900,211397890,7380,7380,7380,7380,0
20231113,161800,211397890,7380,7380,7380,7380,0
20231113,161700,211397890,7380,7380,7380,7380,0
20231113,161600,211397890,7380,7380,7380,7380,0
20231113,161500,211397890,7380,7380,7380,7380,0
20231113,161400,211397890,7380,7380,7380,7380,0
20231113,161300,211397890,7380,7380,7380,7380,0
20231113,161200,211397890,7380,7380,7380,7380,0
20231113,161100,211397890,7380,7380,7380,7380,0
20231113,161000,211397890,7380,7380,7380,7380,0
20231113,160900,211397890,7380,7380,7380,7380,0
20231113,160800,211397890,7380,7380,7380,7380,0
20231113,160700,211397890,7380,7380,7380,7380,0
20231113,160600,211397890,7380,7380,7380,7380,0
20231113,160500,211397890,7380,7380,7380,7380,0
20231113,160400,211397890,7380,7380,7380,7380,0
20231113,160300,211397890,7380,7380,7380,7380,0
20231113,160200,211397890,7380,7380,7380,7380,0
20231113,160100,211397890,7380,7380,7380,7380,0
20231113,160000,211397890,7380,7380,7380,7380,0
20231113,155900,211397890,7380,7380,7380,7380,0
20231113,155800,211397890,7380,7380,7380,7380,0
20231113,155700,211397890,7380,7380,7380,7380,0
20231113,155600,211397890,7380,7380,7380,7380,0
20231113,155500,211397890,7380,7380,7380,7380,0
20231113,155400,211397890,7380,7380,7380,7380,0
20231113,155300,211397890,7380,7380,7380,7380,0
20231113,155200,211397890,7380,7380,7380,7380,0
20231113,155100,211397890,7380,7380,7380,7380,0
20231113,155000,211397890,7380,7380,7380,7380,774
20231113,154900,211397890,7380,7380,7380,7380,0
20231113,154800,211397890,7380,7380,7380,7380,0
20231113,154700,211397890,7380,7380,7380,7380,0
20231113,154600,211397890,7380,7380,7380,7380,0
20231113,154500,211397890,7380,7380,7380,7380,0
20231113,154400,211397890,7380,7380,7380,7380,0
20231113,154300,211397890,7380,7380,7380,7380,0
20231113,154200,211397890,7380,7380,7380,7380,0
20231113,154100,211397890,7380,7380,7380,7380,0
20231113,154000,211397890,7380,7380,7380,7380,0
20231113,153900,211397890,7380,7380,7380,7380,0
20231113,153800,211397890,7380,7380,7380,7380,0
20231113,153700,211397890,7380,7380,7380,7380,0
20231113,153600,211397890,7380,7380,7380,7380,0
20231113,153500,211397890,7380,7380,7380,7380,0
20231113,153400,211397890,7380,7380,7380,7380,0
20231113,153300,211397890,7380,7380,7380,7380,0
20231113,153200,211397890,7380,7380,7380,7380,0
20231113,153100,211397890,7380,7380,7380,7380,0
20231113,153000,211397890,7380,7380,7380,7380,774
20231113,152900,205685770,7410,7410,7410,7410,0
20231113,152800,205685770,7410,7410,7410,7410,0
20231113,152700,205685770,7410,7410,7410,7410,0
20231113,152600,205685770,7410,7410,7410,7410,0
20231113,152500,205685770,7410,7410,7410,7410,0
20231113,152400,205685770,7410,7410,7410,7410,0
20231113,152300,205685770,7410,7410,7410,7410,0
20231113,152200,205685770,7410,7410,7410,7410,0
20231113,152100,205685770,7410,7410,7410,7410,0
20231113,152000,205685770,7410,7410,7410,7410,0
20231113,151900,205685770,7410,7220,7420,7210,1310
20231113,151800,196132110,7220,7240,7240,7220,716
20231113,151700,190957380,7240,7240,7270,7240,370
20231113,151600,188277080,7240,7250,7250,7240,101
20231113,151500,187545830,7250,7250,7250,7250,0
20231113,151400,187545830,7250,7250,7250,7250,0
20231113,151300,187545830,7250,7250,7250,7250,7
20231113,151200,187495080,7250,7250,7250,7250,0
20231113,151100,187495080,7250,7250,7250,7250,0
20231113,151000,187495080,7250,7250,7250,7250,93
20231113,150900,186820830,7260,7260,7260,7260,50
20231113,150800,186457830,7270,7270,7270,7270,146
20231113,150700,185396410,7280,7300,7300,7280,465
20231113,150600,182008690,7300,7310,7310,7300,281
20231113,150500,179956400,7320,7330,7330,7320,35
20231113,150400,179700060,7330,7350,7350,7330,121
20231113,150300,178812110,7390,7390,7390,7390,0
20231113,150200,178812110,7390,7370,7390,7370,68
20231113,150100,178310890,7330,7310,7330,7310,263
20231113,150000,176384430,7320,7290,7320,7290,300
20231113,145900,174194210,7290,7280,7290,7280,101
20231113,145800,173457930,7270,7270,7270,7270,4
20231113,145700,173428850,7260,7260,7260,7260,100
20231113,145600,172702850,7250,7240,7250,7240,30
20231113,145500,172485530,7240,7240,7240,7240,1
20231113,145400,172478290,7200,7220,7220,7200,1018
20231113,145300,165137920,7220,7220,7220,7220,0
20231113,145200,165137920,7220,7220,7220,7220,0
20231113,145100,165137920,7220,7230,7230,7220,400
20231113,145000,162247790,7240,7260,7260,7240,1321
20231113,144900,152677460,7260,7260,7260,7260,0
20231113,144800,152677460,7260,7260,7260,7260,0
20231113,144700,152677460,7260,7260,7260,7260,0
20231113,144600,152677460,7260,7260,7260,7260,0
20231113,144500,152677460,7260,7260,7260,7260,0
20231113,144400,152677460,7260,7260,7260,7260,0
20231113,144300,152677460,7260,7260,7260,7260,0
20231113,144200,152677460,7260,7260,7260,7260,200
20231113,144100,151225460,7260,7260,7260,7260,0
20231113,144000,151225460,7260,7260,7260,7260,10
20231113,143900,151152860,7260,7270,7270,7260,27
20231113,143800,150956780,7270,7270,7270,7270,0
20231113,143700,150956780,7270,7270,7270,7270,0
20231113,143600,150956780,7270,7270,7270,7270,0
20231113,143500,150956780,7270,7270,7270,7270,0
20231113,143400,150956780,7270,7270,7270,7270,0
20231113,143300,150956780,7270,7270,7270,7270,0
20231113,143200,150956780,7270,7270,7270,7270,0
20231113,143100,150956780,7270,7270,7270,7270,0
20231113,143000,150956780,7270,7270,7270,7270,0
20231113,142900,150956780,7270,7270,7270,7270,99
20231113,142800,150237050,7270,7270,7270,7270,0
20231113,142700,150237050,7270,7280,7280,7270,234
20231113,142600,148535620,7280,7280,7280,7280,0
20231113,142500,148535620,7280,7280,7280,7280,0
20231113,142400,148535620,7280,7280,7280,7280,0
20231113,142300,148535620,7280,7280,7280,7280,0
20231113,142200,148535620,7280,7280,7280,7280,0
20231113,142100,148535620,7280,7280,7280,7280,0
20231113,142000,148535620,7280,7280,7280,7280,17
20231113,141900,148411860,7270,7270,7270,7270,0
20231113,141800,148411860,7270,7270,7270,7270,235
20231113,141700,146703410,7270,7270,7270,7270,0
20231113,141600,146703410,7270,7270,7270,7270,0
20231113,141500,146703410,7270,7270,7270,7270,1
20231113,141400,146696140,7320,7320,7320,7320,0
20231113,141300,146696140,7320,7320,7320,7320,0
20231113,141200,146696140,7320,7320,7320,7320,0
20231113,141100,146696140,7320,7320,7320,7320,0
20231113,141000,146696140,7320,7280,7320,7280,50
20231113,140900,146330700,7280,7280,7280,7280,29
20231113,140800,146119580,7280,7280,7280,7280,0
20231113,140700,146119580,7280,7280,7280,7280,0
20231113,140600,146119580,7280,7280,7280,7280,9
20231113,140500,146054060,7280,7280,7280,7280,0
20231113,140400,146054060,7280,7280,7280,7280,0
20231113,140300,146054060,7280,7280,7280,7280,0
20231113,140200,146054060,7280,7280,7280,7280,0
20231113,140100,146054060,7280,7280,7280,7280,1
20231113,140000,146046780,7280,7280,7280,7280,0
20231113,135900,146046780,7280,7280,7280,7280,0
20231113,135800,146046780,7280,7280,7280,7280,0
20231113,135700,146046780,7280,7280,7280,7280,0
20231113,135600,146046780,7280,7280,7280,7280,0
20231113,135500,146046780,7280,7280,7280,7280,0
20231113,135400,146046780,7280,7280,7280,7280,0
20231113,135300,146046780,7280,7280,7280,7280,0
20231113,135200,146046780,7280,7280,7280,7280,90
20231113,135100,145391580,7280,7280,7280,7280,0
20231113,135000,145391580,7280,7280,7280,7280,0
20231113,134900,145391580,7280,7280,7280,7280,0
20231113,134800,145391580,7280,7280,7280,7280,0
20231113,134700,145391580,7280,7280,7280,7280,0
20231113,134600,145391580,7280,7280,7280,7280,0
20231113,134500,145391580,7280,7290,7290,7280,311
20231113,134400,143125490,7290,7290,7290,7290,0
20231113,134300,143125490,7290,7290,7290,7290,0
20231113,134200,143125490,7290,7290,7290,7290,0
20231113,134100,143125490,7290,7290,7290,7290,0
20231113,134000,143125490,7290,7290,7290,7290,0
20231113,133900,143125490,7290,7290,7290,7290,84
20231113,133800,142513130,7290,7290,7290,7290,0
20231113,133700,142513130,7290,7290,7290,7290,29
20231113,133600,142301720,7270,7270,7270,7270,0
20231113,133500,142301720,7270,7270,7270,7270,0
20231113,133400,142301720,7270,7270,7270,7270,50
20231113,133300,141938220,7290,7290,7290,7290,0
20231113,133200,141938220,7290,7290,7290,7290,0
20231113,133100,141938220,7290,7280,7290,7280,4
20231113,133000,141909090,7280,7280,7280,7280,0
20231113,132900,141909090,7280,7280,7280,7280,0
20231113,132800,141909090,7280,7280,7280,7280,0
20231113,132700,141909090,7280,7280,7280,7280,21
20231113,132600,141756210,7270,7270,7270,7270,0
20231113,132500,141756210,7270,7270,7270,7270,0
20231113,132400,141756210,7270,7270,7270,7270,0
20231113,132300,141756210,7270,7270,7270,7270,0
20231113,132200,141756210,7270,7270,7270,7270,0
20231113,132100,141756210,7270,7270,7270,7270,0
20231113,132000,141756210,7270,7270,7270,7270,0
20231113,131900,141756210,7270,7270,7270,7270,100
20231113,131800,141029210,7270,7270,7270,7270,0
20231113,131700,141029210,7270,7270,7270,7270,0
20231113,131600,141029210,7270,7270,7270,7270,0
20231113,131500,141029210,7270,7270,7270,7270,0
20231113,131400,141029210,7270,7270,7270,7270,0
20231113,131300,141029210,7270,7270,7270,7270,0
20231113,131200,141029210,7270,7270,7270,7270,0
20231113,131100,141029210,7270,7270,7270,7270,0
20231113,131000,141029210,7270,7270,7270,7270,0
20231113,130900,141029210,7270,7270,7270,7270,0
20231113,130800,141029210,7270,7270,7270,7270,0
20231113,130700,141029210,7270,7270,7270,7270,0
20231113,130600,141029210,7270,7270,7270,7270,0
20231113,130500,141029210,7270,7270,7270,7270,64
20231113,130400,140563930,7260,7260,7260,7260,7
20231113,130300,140513110,7270,7270,7270,7270,0
20231113,130200,140513110,7270,7270,7270,7270,0
20231113,130100,140513110,7270,7270,7270,7270,0
20231113,130000,140513110,7270,7270,7270,7270,0
20231113,125900,140513110,7270,7270,7270,7270,0
20231113,125800,140513110,7270,7240,7270,7240,33
20231113,125700,140273290,7240,7240,7240,7240,0
20231113,125600,140273290,7240,7240,7240,7240,0
20231113,125500,140273290,7240,7240,7240,7240,0
20231113,125400,140273290,7240,7240,7240,7240,0
20231113,125300,140273290,7240,7240,7240,7240,0
20231113,125200,140273290,7240,7240,7240,7240,0
20231113,125100,140273290,7240,7260,7260,7240,500
20231113,125000,136648820,7250,7250,7250,7250,0
20231113,124900,136648820,7250,7250,7250,7250,0
20231113,124800,136648820,7250,7250,7250,7250,0
20231113,124700,136648820,7250,7250,7250,7250,0
20231113,124600,136648820,7250,7250,7250,7250,0
20231113,124500,136648820,7250,7250,7250,7250,0
20231113,124400,136648820,7250,7250,7250,7250,0
20231113,124300,136648820,7250,7250,7250,7250,0
20231113,124200,136648820,7250,7250,7250,7250,0
20231113,124100,136648820,7250,7250,7250,7250,100
20231113,124000,135923820,7270,7270,7270,7270,0
20231113,123900,135923820,7270,7270,7270,7270,0
20231113,123800,135923820,7270,7270,7270,7270,0
20231113,123700,135923820,7270,7270,7270,7270,0
20231113,123600,135923820,7270,7270,7270,7270,2
20231113,123500,135909280,7260,7260,7260,7260,0
20231113,123400,135909280,7260,7260,7260,7260,0
20231113,123300,135909280,7260,7260,7260,7260,0
20231113,123200,135909280,7260,7260,7260,7260,0
20231113,123100,135909280,7260,7260,7260,7260,0
20231113,123000,135909280,7260,7260,7260,7260,0
20231113,122900,135909280,7260,7260,7260,7260,0
20231113,122800,135909280,7260,7260,7260,7260,0
20231113,122700,135909280,7260,7260,7260,7260,70
20231113,122600,135401080,7250,7250,7250,7250,0
20231113,122500,135401080,7250,7250,7250,7250,0
20231113,122400,135401080,7250,7250,7250,7250,0
20231113,122300,135401080,7250,7250,7250,7250,0
20231113,122200,135401080,7250,7250,7250,7250,0
20231113,122100,135401080,7250,7250,7250,7250,0
20231113,122000,135401080,7250,7250,7250,7250,395
20231113,121900,132537330,7250,7250,7250,7250,0
20231113,121800,132537330,7250,7250,7250,7250,0
20231113,121700,132537330,7250,7250,7250,7250,0
20231113,121600,132537330,7250,7250,7250,7250,0
20231113,121500,132537330,7250,7250,7250,7250,0
20231113,121400,132537330,7250,7250,7250,7250,0
20231113,121300,132537330,7250,7250,7250,7250,0
20231113,121200,132537330,7250,7250,7250,7250,30
20231113,121100,132319830,7250,7250,7250,7250,0
20231113,121000,132319830,7250,7260,7260,7250,386
20231113,120900,129519470,7260,7260,7260,7260,0
20231113,120800,129519470,7260,7260,7260,7260,0
20231113,120700,129519470,7260,7260,7260,7260,0
20231113,120600,129519470,7260,7260,7260,7260,0
20231113,120500,129519470,7260,7260,7260,7260,215
20231113,120400,127958570,7270,7270,7270,7270,113
20231113,120300,127137060,7270,7270,7270,7270,0
20231113,120200,127137060,7270,7270,7270,7270,240
20231113,120100,125392260,7280,7280,7280,7280,0
20231113,120000,125392260,7280,7280,7280,7280,0
20231113,115900,125392260,7280,7280,7280,7280,0
20231113,115800,125392260,7280,7280,7280,7280,99
20231113,115700,124671540,7280,7280,7280,7280,0
20231113,115600,124671540,7280,7280,7280,7280,0
20231113,115500,124671540,7280,7280,7280,7280,11
20231113,115400,124591460,7270,7270,7270,7270,0
20231113,115300,124591460,7270,7270,7270,7270,0
20231113,115200,124591460,7270,7270,7270,7270,239
20231113,115100,122853930,7270,7270,7270,7270,0
20231113,115000,122853930,7270,7270,7270,7270,0
20231113,114900,122853930,7270,7270,7270,7270,0
20231113,114800,122853930,7270,7270,7270,7270,0
20231113,114700,122853930,7270,7270,7270,7270,132
20231113,114600,121894290,7280,7280,7280,7280,0
20231113,114500,121894290,7280,7280,7280,7280,6
20231113,114400,121850610,7280,7280,7280,7280,0
20231113,114300,121850610,7280,7280,7280,7280,1961
20231113,114200,107574530,7290,7290,7290,7290,0
20231113,114100,107574530,7290,7290,7290,7280,1310
20231113,114000,98027840,7300,7300,7300,7300,0
20231113,113900,98027840,7300,7300,7300,7300,148
20231113,113800,96947440,7310,7310,7310,7310,0
20231113,113700,96947440,7310,7310,7310,7310,0
20231113,113600,96947440,7310,7310,7310,7310,5
20231113,113500,96910890,7310,7310,7310,7310,1
20231113,113400,96903580,7310,7310,7310,7310,0
20231113,113300,96903580,7310,7310,7310,7310,0
20231113,113200,96903580,7310,7310,7310,7310,0
20231113,113100,96903580,7310,7310,7310,7310,0
20231113,113000,96903580,7310,7310,7310,7310,0
20231113,112900,96903580,7310,7310,7310,7310,0
20231113,112800,96903580,7310,7310,7310,7310,1
20231113,112700,96896270,7300,7300,7300,7300,0
20231113,112600,96896270,7300,7300,7300,7300,0
20231113,112500,96896270,7300,7300,7300,7300,17
20231113,112400,96772170,7300,7300,7300,7300,0
20231113,112300,96772170,7300,7300,7300,7300,0
20231113,112200,96772170,7300,7300,7300,7300,0
20231113,112100,96772170,7300,7300,7300,7300,0
20231113,112000,96772170,7300,7300,7300,7300,0
20231113,111900,96772170,7300,7300,7300,7300,0
20231113,111800,96772170,7300,7300,7300,7300,0
20231113,111700,96772170,7300,7300,7300,7300,0
20231113,111600,96772170,7300,7300,7300,7300,2
20231113,111500,96757570,7300,7300,7300,7300,10
20231113,111400,96684570,7330,7330,7330,7330,0
20231113,111300,96684570,7330,7330,7330,7330,0
20231113,111200,96684570,7330,7330,7330,7330,0
20231113,111100,96684570,7330,7330,7330,7330,1
20231113,111000,96677240,7290,7290,7290,7290,0
20231113,110900,96677240,7290,7290,7290,7290,23
20231113,110800,96509570,7290,7290,7290,7290,33
20231113,110700,96269000,7290,7310,7310,7290,1000
20231113,110600,88975170,7320,7320,7320,7320,148
20231113,110500,87891810,7340,7340,7340,7340,0
20231113,110400,87891810,7340,7340,7340,7340,0
20231113,110300,87891810,7340,7340,7340,7340,0
20231113,110200,87891810,7340,7340,7340,7340,0
20231113,110100,87891810,7340,7340,7340,7340,100
20231113,110000,87157810,7340,7340,7340,7340,0
20231113,105900,87157810,7340,7340,7340,7340,20
20231113,105800,87011010,7320,7340,7340,7320,230
20231113,105700,85325410,7340,7340,7340,7340,0
20231113,105600,85325410,7340,7340,7340,7340,0
20231113,105500,85325410,7340,7340,7340,7340,0
20231113,105400,85325410,7340,7340,7340,7340,0
20231113,105300,85325410,7340,7340,7340,7340,0
20231113,105200,85325410,7340,7340,7340,7340,10
20231113,105100,85252010,7330,7330,7330,7330,0
20231113,105000,85252010,7330,7330,7330,7330,0
20231113,104900,85252010,7330,7330,7330,7330,112
20231113,104800,84431050,7320,7320,7320,7320,0
20231113,104700,84431050,7320,7320,7320,7320,0
20231113,104600,84431050,7320,7320,7320,7320,0
20231113,104500,84431050,7320,7320,7320,7320,10
20231113,104400,84357850,7320,7320,7320,7320,137
20231113,104300,83355010,7310,7310,7310,7310,0
20231113,104200,83355010,7310,7310,7310,7310,0
20231113,104100,83355010,7310,7310,7310,7310,85
20231113,104000,82733660,7310,7290,7310,7290,110
20231113,103900,81929760,7290,7290,7290,7290,0
20231113,103800,81929760,7290,7290,7290,7290,0
20231113,103700,81929760,7290,7290,7290,7290,0
20231113,103600,81929760,7290,7290,7290,7290,0
20231113,103500,81929760,7290,7290,7290,7290,0
20231113,103400,81929760,7290,7290,7290,7290,29
20231113,103300,81718350,7290,7290,7290,7290,0
20231113,103200,81718350,7290,7290,7290,7290,200
20231113,103100,80260350,7290,7290,7290,7290,0
20231113,103000,80260350,7290,7290,7290,7290,0
20231113,102900,80260350,7290,7290,7290,7290,0
20231113,102800,80260350,7290,7290,7290,7290,2
20231113,102700,80245770,7300,7300,7300,7300,0
20231113,102600,80245770,7300,7300,7300,7300,0
20231113,102500,80245770,7300,7300,7300,7300,241
20231113,102400,78486470,7300,7300,7300,7300,150
20231113,102300,77391470,7300,7300,7300,7300,0
20231113,102200,77391470,7300,7300,7300,7300,0
20231113,102100,77391470,7300,7300,7300,7300,0
20231113,102000,77391470,7300,7300,7300,7300,15
20231113,101900,77281970,7300,7300,7300,7300,200
20231113,101800,75821970,7310,7310,7310,7310,0
20231113,101700,75821970,7310,7310,7310,7310,5
20231113,101600,75785420,7310,7310,7310,7310,0
20231113,101500,75785420,7310,7310,7310,7310,0
20231113,101400,75785420,7310,7310,7310,7310,458
20231113,101300,72437440,7310,7310,7310,7310,42
20231113,101200,72130420,7290,7310,7310,7290,200
20231113,101100,70669770,7310,7310,7310,7310,0
20231113,101000,70669770,7310,7310,7310,7310,0
20231113,100900,70669770,7310,7310,7310,7310,44
20231113,100800,70348130,7290,7290,7290,7290,42
20231113,100700,70041950,7300,7300,7300,7300,881
20231113,100600,63610650,7310,7310,7310,7310,229
20231113,100500,61936660,7320,7320,7320,7320,110
20231113,100400,61131460,7310,7310,7310,7310,160
20231113,100300,59961860,7310,7320,7320,7310,116
20231113,100200,59112770,7320,7320,7320,7320,266
20231113,100100,57165650,7310,7320,7320,7310,149
20231113,100000,56075040,7320,7310,7320,7310,114
20231113,095900,55240580,7330,7320,7330,7310,102
20231113,095800,54493940,7330,7330,7330,7330,13
20231113,095700,54398650,7330,7320,7330,7320,551
20231113,095600,50360650,7310,7310,7310,7310,0
20231113,095500,50360650,7310,7310,7310,7310,0
20231113,095400,50360650,7310,7310,7310,7310,1
20231113,095300,50353340,7320,7320,7320,7320,0
20231113,095200,50353340,7320,7320,7320,7320,0
20231113,095100,50353340,7320,7320,7320,7320,7
20231113,095000,50302100,7320,7320,7320,7320,10
20231113,094900,50228900,7320,7320,7320,7320,100
20231113,094800,49496900,7340,7340,7340,7340,0
20231113,094700,49496900,7340,7340,7340,7340,190
20231113,094600,48102300,7320,7330,7330,7320,910
20231113,094500,41433500,7330,7360,7360,7330,470
20231113,094400,37987080,7370,7370,7370,7370,70
20231113,094300,37471180,7370,7360,7370,7360,8
20231113,094200,37412260,7340,7340,7370,7340,106
20231113,094100,36634090,7350,7350,7350,7350,1
20231113,094000,36626740,7370,7370,7370,7370,0
20231113,093900,36626740,7370,7370,7370,7370,0
20231113,093800,36626740,7370,7350,7370,7350,4
20231113,093700,36597310,7370,7350,7370,7350,22
20231113,093600,36435570,7370,7370,7370,7350,21
20231113,093500,36281160,7370,7350,7370,7350,151
20231113,093400,35171290,7380,7380,7380,7380,1
20231113,093300,35163910,7370,7380,7380,7370,24
20231113,093200,34987000,7380,7370,7380,7370,151
20231113,093100,33874110,7370,7370,7370,7370,1
20231113,093000,33866740,7370,7370,7370,7370,1
20231113,092900,33859370,7370,7360,7370,7360,189
20231113,092800,32467630,7370,7370,7370,7370,149
20231113,092700,31369500,7370,7370,7370,7370,0
20231113,092600,31369500,7370,7370,7370,7370,0
20231113,092500,31369500,7370,7370,7370,7370,19
20231113,092400,31229470,7380,7380,7380,7380,140
20231113,092300,30196270,7400,7400,7400,7400,0
20231113,092200,30196270,7400,7380,7400,7380,347
20231113,092100,27632940,7380,7380,7380,7380,50
20231113,092000,27263940,7380,7380,7380,7380,110
20231113,091900,26452140,7380,7390,7390,7380,1130
20231113,091800,18111940,7420,7410,7420,7390,105
20231113,091700,17334820,7410,7410,7410,7410,29
20231113,091600,17119930,7440,7430,7440,7430,19
20231113,091500,16978610,7440,7410,7440,7410,105
20231113,091400,16200450,7440,7430,7440,7430,10
20231113,091300,16126140,7440,7440,7440,7440,0
20231113,091200,16126140,7440,7420,7440,7420,190
20231113,091100,14714500,7410,7420,7420,7410,63
20231113,091000,14247320,7440,7440,7440,7440,0
20231113,090900,14247320,7440,7440,7440,7440,0
20231113,090800,14247320,7440,7440,7440,7440,1
20231113,090700,14239880,7430,7430,7430,7430,805
20231113,090600,8258730,7410,7400,7410,7400,11
20231113,090500,8177230,7400,7400,7400,7400,0
20231113,090400,8177230,7400,7400,7400,7400,0
20231113,090300,8177230,7400,7410,7410,7400,61
20231113,090200,7725630,7430,7430,7430,7430,0
20231113,090100,7725630,7430,7430,7430,7430,1
20231113,090000,7718200,7400,7400,7400,7400,1043