KissMeData/311390/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,210200,285685260,7020,7020,7020,7020,2666
20231113,210100,285685260,7020,7020,7020,7020,0
20231113,210000,285685260,7020,7020,7020,7020,0
20231113,205900,285685260,7020,7020,7020,7020,0
20231113,205800,285685260,7020,7020,7020,7020,0
20231113,205700,285685260,7020,7020,7020,7020,0
20231113,205600,285685260,7020,7020,7020,7020,0
20231113,205500,285685260,7020,7020,7020,7020,0
20231113,205400,285685260,7020,7020,7020,7020,0
20231113,205300,285685260,7020,7020,7020,7020,0
20231113,205200,285685260,7020,7020,7020,7020,0
20231113,205100,285685260,7020,7020,7020,7020,0
20231113,205000,285685260,7020,7020,7020,7020,0
20231113,204900,285685260,7020,7020,7020,7020,0
20231113,204800,285685260,7020,7020,7020,7020,0
20231113,204700,285685260,7020,7020,7020,7020,0
20231113,204600,285685260,7020,7020,7020,7020,0
20231113,204500,285685260,7020,7020,7020,7020,0
20231113,204400,285685260,7020,7020,7020,7020,0
20231113,204300,285685260,7020,7020,7020,7020,0
20231113,204200,285685260,7020,7020,7020,7020,0
20231113,204100,285685260,7020,7020,7020,7020,0
20231113,204000,285685260,7020,7020,7020,7020,0
20231113,203900,285685260,7020,7020,7020,7020,0
20231113,203800,285685260,7020,7020,7020,7020,0
20231113,203700,285685260,7020,7020,7020,7020,0
20231113,203600,285685260,7020,7020,7020,7020,0
20231113,203500,285685260,7020,7020,7020,7020,0
20231113,203400,285685260,7020,7020,7020,7020,0
20231113,203300,285685260,7020,7020,7020,7020,0
20231113,203200,285685260,7020,7020,7020,7020,2666
20231113,203100,285685260,7020,7020,7020,7020,0
20231113,203000,285685260,7020,7020,7020,7020,0
20231113,202900,285685260,7020,7020,7020,7020,0
20231113,202800,285685260,7020,7020,7020,7020,0
20231113,202700,285685260,7020,7020,7020,7020,0
20231113,202600,285685260,7020,7020,7020,7020,0
20231113,202500,285685260,7020,7020,7020,7020,0
20231113,202400,285685260,7020,7020,7020,7020,0
20231113,202300,285685260,7020,7020,7020,7020,0
20231113,202200,285685260,7020,7020,7020,7020,0
20231113,202100,285685260,7020,7020,7020,7020,0
20231113,202000,285685260,7020,7020,7020,7020,0
20231113,201900,285685260,7020,7020,7020,7020,0
20231113,201800,285685260,7020,7020,7020,7020,0
20231113,201700,285685260,7020,7020,7020,7020,0
20231113,201600,285685260,7020,7020,7020,7020,0
20231113,201500,285685260,7020,7020,7020,7020,0
20231113,201400,285685260,7020,7020,7020,7020,0
20231113,201300,285685260,7020,7020,7020,7020,0
20231113,201200,285685260,7020,7020,7020,7020,0
20231113,201100,285685260,7020,7020,7020,7020,0
20231113,201000,285685260,7020,7020,7020,7020,0
20231113,200900,285685260,7020,7020,7020,7020,0
20231113,200800,285685260,7020,7020,7020,7020,0
20231113,200700,285685260,7020,7020,7020,7020,0
20231113,200600,285685260,7020,7020,7020,7020,0
20231113,200500,285685260,7020,7020,7020,7020,0
20231113,200400,285685260,7020,7020,7020,7020,0
20231113,200300,285685260,7020,7020,7020,7020,0
20231113,200200,285685260,7020,7020,7020,7020,2666
20231113,200100,285685260,7020,7020,7020,7020,0
20231113,200000,285685260,7020,7020,7020,7020,0
20231113,195900,285685260,7020,7020,7020,7020,0
20231113,195800,285685260,7020,7020,7020,7020,0
20231113,195700,285685260,7020,7020,7020,7020,0
20231113,195600,285685260,7020,7020,7020,7020,0
20231113,195500,285685260,7020,7020,7020,7020,0
20231113,195400,285685260,7020,7020,7020,7020,0
20231113,195300,285685260,7020,7020,7020,7020,0
20231113,195200,285685260,7020,7020,7020,7020,0
20231113,195100,285685260,7020,7020,7020,7020,0
20231113,195000,285685260,7020,7020,7020,7020,0
20231113,194900,285685260,7020,7020,7020,7020,0
20231113,194800,285685260,7020,7020,7020,7020,0
20231113,194700,285685260,7020,7020,7020,7020,0
20231113,194600,285685260,7020,7020,7020,7020,0
20231113,194500,285685260,7020,7020,7020,7020,0
20231113,194400,285685260,7020,7020,7020,7020,0
20231113,194300,285685260,7020,7020,7020,7020,0
20231113,194200,285685260,7020,7020,7020,7020,0
20231113,194100,285685260,7020,7020,7020,7020,0
20231113,194000,285685260,7020,7020,7020,7020,0
20231113,193900,285685260,7020,7020,7020,7020,0
20231113,193800,285685260,7020,7020,7020,7020,0
20231113,193700,285685260,7020,7020,7020,7020,0
20231113,193600,285685260,7020,7020,7020,7020,0
20231113,193500,285685260,7020,7020,7020,7020,0
20231113,193400,285685260,7020,7020,7020,7020,0
20231113,193300,285685260,7020,7020,7020,7020,0
20231113,193200,285685260,7020,7020,7020,7020,2666
20231113,193100,285685260,7020,7020,7020,7020,0
20231113,193000,285685260,7020,7020,7020,7020,0
20231113,192900,285685260,7020,7020,7020,7020,0
20231113,192800,285685260,7020,7020,7020,7020,0
20231113,192700,285685260,7020,7020,7020,7020,0
20231113,192600,285685260,7020,7020,7020,7020,0
20231113,192500,285685260,7020,7020,7020,7020,0
20231113,192400,285685260,7020,7020,7020,7020,0
20231113,192300,285685260,7020,7020,7020,7020,0
20231113,192200,285685260,7020,7020,7020,7020,0
20231113,192100,285685260,7020,7020,7020,7020,0
20231113,192000,285685260,7020,7020,7020,7020,0
20231113,191900,285685260,7020,7020,7020,7020,0
20231113,191800,285685260,7020,7020,7020,7020,0
20231113,191700,285685260,7020,7020,7020,7020,0
20231113,191600,285685260,7020,7020,7020,7020,0
20231113,191500,285685260,7020,7020,7020,7020,0
20231113,191400,285685260,7020,7020,7020,7020,0
20231113,191300,285685260,7020,7020,7020,7020,0
20231113,191200,285685260,7020,7020,7020,7020,0
20231113,191100,285685260,7020,7020,7020,7020,0
20231113,191000,285685260,7020,7020,7020,7020,0
20231113,190900,285685260,7020,7020,7020,7020,0
20231113,190800,285685260,7020,7020,7020,7020,0
20231113,190700,285685260,7020,7020,7020,7020,0
20231113,190600,285685260,7020,7020,7020,7020,0
20231113,190500,285685260,7020,7020,7020,7020,0
20231113,190400,285685260,7020,7020,7020,7020,0
20231113,190300,285685260,7020,7020,7020,7020,0
20231113,190200,285685260,7020,7020,7020,7020,2666
20231113,190100,285685260,7020,7020,7020,7020,0
20231113,190000,285685260,7020,7020,7020,7020,0
20231113,185900,285685260,7020,7020,7020,7020,0
20231113,185800,285685260,7020,7020,7020,7020,0
20231113,185700,285685260,7020,7020,7020,7020,0
20231113,185600,285685260,7020,7020,7020,7020,0
20231113,185500,285685260,7020,7020,7020,7020,0
20231113,185400,285685260,7020,7020,7020,7020,0
20231113,185300,285685260,7020,7020,7020,7020,0
20231113,185200,285685260,7020,7020,7020,7020,0
20231113,185100,285685260,7020,7020,7020,7020,0
20231113,185000,285685260,7020,7020,7020,7020,0
20231113,184900,285685260,7020,7020,7020,7020,0
20231113,184800,285685260,7020,7020,7020,7020,0
20231113,184700,285685260,7020,7020,7020,7020,0
20231113,184600,285685260,7020,7020,7020,7020,0
20231113,184500,285685260,7020,7020,7020,7020,0
20231113,184400,285685260,7020,7020,7020,7020,0
20231113,184300,285685260,7020,7020,7020,7020,0
20231113,184200,285685260,7020,7020,7020,7020,0
20231113,184100,285685260,7020,7020,7020,7020,0
20231113,184000,285685260,7020,7020,7020,7020,0
20231113,183900,285685260,7020,7020,7020,7020,0
20231113,183800,285685260,7020,7020,7020,7020,0
20231113,183700,285685260,7020,7020,7020,7020,0
20231113,183600,285685260,7020,7020,7020,7020,0
20231113,183500,285685260,7020,7020,7020,7020,0
20231113,183400,285685260,7020,7020,7020,7020,0
20231113,183300,285685260,7020,7020,7020,7020,0
20231113,183200,285685260,7020,7020,7020,7020,2666
20231113,183100,285685260,7020,7020,7020,7020,0
20231113,183000,285685260,7020,7020,7020,7020,0
20231113,182900,285685260,7020,7020,7020,7020,0
20231113,182800,285685260,7020,7020,7020,7020,0
20231113,182700,285685260,7020,7020,7020,7020,0
20231113,182600,285685260,7020,7020,7020,7020,0
20231113,182500,285685260,7020,7020,7020,7020,0
20231113,182400,285685260,7020,7020,7020,7020,0
20231113,182300,285685260,7020,7020,7020,7020,0
20231113,182200,285685260,7020,7020,7020,7020,0
20231113,182100,285685260,7020,7020,7020,7020,0
20231113,182000,285685260,7020,7020,7020,7020,0
20231113,181900,285685260,7020,7020,7020,7020,0
20231113,181800,285685260,7020,7020,7020,7020,0
20231113,181700,285685260,7020,7020,7020,7020,0
20231113,181600,285685260,7020,7020,7020,7020,0
20231113,181500,285685260,7020,7020,7020,7020,0
20231113,181400,285685260,7020,7020,7020,7020,0
20231113,181300,285685260,7020,7020,7020,7020,0
20231113,181200,285685260,7020,7020,7020,7020,0
20231113,181100,285685260,7020,7020,7020,7020,0
20231113,181000,285685260,7020,7020,7020,7020,0
20231113,180900,285685260,7020,7020,7020,7020,0
20231113,180800,285685260,7020,7020,7020,7020,0
20231113,180700,285685260,7020,7020,7020,7020,0
20231113,180600,285685260,7020,7020,7020,7020,0
20231113,180500,285685260,7020,7020,7020,7020,0
20231113,180400,285685260,7020,7020,7020,7020,0
20231113,180300,285685260,7020,7020,7020,7020,0
20231113,180200,285685260,7020,7020,7020,7020,2666
20231113,180100,285685260,7020,7020,7020,7020,0
20231113,180000,285685260,7020,7020,7020,7020,0
20231113,175900,285685260,7020,7020,7020,7020,0
20231113,175800,285685260,7020,7020,7020,7020,0
20231113,175700,285685260,7020,7020,7020,7020,0
20231113,175600,285685260,7020,7020,7020,7020,0
20231113,175500,285685260,7020,7020,7020,7020,0
20231113,175400,285685260,7020,7020,7020,7020,0
20231113,175300,285685260,7020,7020,7020,7020,0
20231113,175200,285685260,7020,7020,7020,7020,0
20231113,175100,285685260,7020,7020,7020,7020,0
20231113,175000,285685260,7020,7020,7020,7020,0
20231113,174900,285685260,7020,7020,7020,7020,0
20231113,174800,285685260,7020,7020,7020,7020,0
20231113,174700,285685260,7020,7020,7020,7020,0
20231113,174600,285685260,7020,7020,7020,7020,0
20231113,174500,285685260,7020,7020,7020,7020,0
20231113,174400,285685260,7020,7020,7020,7020,0
20231113,174300,285685260,7020,7020,7020,7020,0
20231113,174200,285685260,7020,7020,7020,7020,0
20231113,174100,285685260,7020,7020,7020,7020,0
20231113,174000,285685260,7020,7020,7020,7020,0
20231113,173900,285685260,7020,7020,7020,7020,0
20231113,173800,285685260,7020,7020,7020,7020,0
20231113,173700,285685260,7020,7020,7020,7020,0
20231113,173600,285685260,7020,7020,7020,7020,0
20231113,173500,285685260,7020,7020,7020,7020,0
20231113,173400,285685260,7020,7020,7020,7020,0
20231113,173300,285685260,7020,7020,7020,7020,0
20231113,173200,285685260,7020,7020,7020,7020,2666
20231113,173100,285685260,7020,7020,7020,7020,0
20231113,173000,285685260,7020,7020,7020,7020,0
20231113,172900,285685260,7020,7020,7020,7020,0
20231113,172800,285685260,7020,7020,7020,7020,0
20231113,172700,285685260,7020,7020,7020,7020,0
20231113,172600,285685260,7020,7020,7020,7020,0
20231113,172500,285685260,7020,7020,7020,7020,0
20231113,172400,285685260,7020,7020,7020,7020,0
20231113,172300,285685260,7020,7020,7020,7020,0
20231113,172200,285685260,7020,7020,7020,7020,0
20231113,172100,285685260,7020,7020,7020,7020,0
20231113,172000,285685260,7020,7020,7020,7020,0
20231113,171900,285685260,7020,7020,7020,7020,0
20231113,171800,285685260,7020,7020,7020,7020,0
20231113,171700,285685260,7020,7020,7020,7020,0
20231113,171600,285685260,7020,7020,7020,7020,0
20231113,171500,285685260,7020,7020,7020,7020,0
20231113,171400,285685260,7020,7020,7020,7020,0
20231113,171300,285685260,7020,7020,7020,7020,0
20231113,171200,285685260,7020,7020,7020,7020,0
20231113,171100,285685260,7020,7020,7020,7020,0
20231113,171000,285685260,7020,7020,7020,7020,0
20231113,170900,285685260,7020,7020,7020,7020,0
20231113,170800,285685260,7020,7020,7020,7020,0
20231113,170700,285685260,7020,7020,7020,7020,0
20231113,170600,285685260,7020,7020,7020,7020,0
20231113,170500,285685260,7020,7020,7020,7020,0
20231113,170400,285685260,7020,7020,7020,7020,0
20231113,170300,285685260,7020,7020,7020,7020,0
20231113,170200,285685260,7020,7020,7020,7020,2666
20231113,170100,285685260,7020,7020,7020,7020,0
20231113,170000,285685260,7020,7020,7020,7020,0
20231113,165900,285685260,7020,7020,7020,7020,0
20231113,165800,285685260,7020,7020,7020,7020,0
20231113,165700,285685260,7020,7020,7020,7020,0
20231113,165600,285685260,7020,7020,7020,7020,0
20231113,165500,285685260,7020,7020,7020,7020,0
20231113,165400,285685260,7020,7020,7020,7020,0
20231113,165300,285685260,7020,7020,7020,7020,0
20231113,165200,285685260,7020,7020,7020,7020,0
20231113,165100,285685260,7020,7020,7020,7020,0
20231113,165000,285685260,7020,7020,7020,7020,0
20231113,164900,285685260,7020,7020,7020,7020,0
20231113,164800,285685260,7020,7020,7020,7020,0
20231113,164700,285685260,7020,7020,7020,7020,0
20231113,164600,285685260,7020,7020,7020,7020,0
20231113,164500,285685260,7020,7020,7020,7020,0
20231113,164400,285685260,7020,7020,7020,7020,0
20231113,164300,285685260,7020,7020,7020,7020,0
20231113,164200,285685260,7020,7020,7020,7020,0
20231113,164100,285685260,7020,7020,7020,7020,0
20231113,164000,285685260,7020,7020,7020,7020,0
20231113,163900,285685260,7020,7020,7020,7020,0
20231113,163800,285685260,7020,7020,7020,7020,0
20231113,163700,285685260,7020,7020,7020,7020,0
20231113,163600,285685260,7020,7020,7020,7020,0
20231113,163500,285685260,7020,7020,7020,7020,0
20231113,163400,285685260,7020,7020,7020,7020,0
20231113,163300,285685260,7020,7020,7020,7020,0
20231113,163200,285685260,7020,7020,7020,7020,2666
20231113,163100,285685260,7020,7020,7020,7020,0
20231113,163000,285685260,7020,7020,7020,7020,0
20231113,162900,285685260,7020,7020,7020,7020,0
20231113,162800,285685260,7020,7020,7020,7020,0
20231113,162700,285685260,7020,7020,7020,7020,0
20231113,162600,285685260,7020,7020,7020,7020,0
20231113,162500,285685260,7020,7020,7020,7020,0
20231113,162400,285685260,7020,7020,7020,7020,0
20231113,162300,285685260,7020,7020,7020,7020,0
20231113,162200,285685260,7020,7020,7020,7020,0
20231113,162100,285685260,7020,7020,7020,7020,0
20231113,162000,285685260,7020,7020,7020,7020,0
20231113,161900,285685260,7020,7020,7020,7020,0
20231113,161800,285685260,7020,7020,7020,7020,0
20231113,161700,285685260,7020,7020,7020,7020,0
20231113,161600,285685260,7020,7020,7020,7020,0
20231113,161500,285685260,7020,7020,7020,7020,0
20231113,161400,285685260,7020,7020,7020,7020,0
20231113,161300,285685260,7020,7020,7020,7020,0
20231113,161200,285685260,7020,7020,7020,7020,0
20231113,161100,285685260,7020,7020,7020,7020,0
20231113,161000,285685260,7020,7020,7020,7020,0
20231113,160900,285685260,7020,7020,7020,7020,0
20231113,160800,285685260,7020,7020,7020,7020,0
20231113,160700,285685260,7020,7020,7020,7020,0
20231113,160600,285685260,7020,7020,7020,7020,0
20231113,160500,285685260,7020,7020,7020,7020,0
20231113,160400,285685260,7020,7020,7020,7020,0
20231113,160300,285685260,7020,7020,7020,7020,0
20231113,160200,285685260,7020,7020,7020,7020,2666
20231113,160100,285685260,7020,7020,7020,7020,0
20231113,160000,285685260,7020,7020,7020,7020,0
20231113,155900,285685260,7020,7020,7020,7020,0
20231113,155800,285685260,7020,7020,7020,7020,0
20231113,155700,285685260,7020,7020,7020,7020,0
20231113,155600,285685260,7020,7020,7020,7020,0
20231113,155500,285685260,7020,7020,7020,7020,0
20231113,155400,285685260,7020,7020,7020,7020,0
20231113,155300,285685260,7020,7020,7020,7020,0
20231113,155200,285685260,7020,7020,7020,7020,0
20231113,155100,285685260,7020,7020,7020,7020,0
20231113,155000,285685260,7020,7020,7020,7020,0
20231113,154900,285685260,7020,7020,7020,7020,0
20231113,154800,285685260,7020,7020,7020,7020,0
20231113,154700,285685260,7020,7020,7020,7020,0
20231113,154600,285685260,7020,7020,7020,7020,0
20231113,154500,285685260,7020,7020,7020,7020,0
20231113,154400,285685260,7020,7020,7020,7020,0
20231113,154300,285685260,7020,7020,7020,7020,0
20231113,154200,285685260,7020,7020,7020,7020,0
20231113,154100,285685260,7020,7020,7020,7020,0
20231113,154000,285685260,7020,7020,7020,7020,0
20231113,153900,285685260,7020,7020,7020,7020,0
20231113,153800,285685260,7020,7020,7020,7020,0
20231113,153700,285685260,7020,7020,7020,7020,0
20231113,153600,285685260,7020,7020,7020,7020,0
20231113,153500,285685260,7020,7020,7020,7020,0
20231113,153400,285685260,7020,7020,7020,7020,0
20231113,153300,285685260,7020,7020,7020,7020,0
20231113,153200,285685260,7020,7020,7020,7020,2666
20231113,153100,285685260,7020,7020,7020,7020,0
20231113,153000,285685260,7020,7020,7020,7020,2666
20231113,152900,266969940,7020,7020,7020,7020,0
20231113,152800,266969940,7020,7020,7020,7020,0
20231113,152700,266969940,7020,7020,7020,7020,0
20231113,152600,266969940,7020,7020,7020,7020,0
20231113,152500,266969940,7020,7020,7020,7020,0
20231113,152400,266969940,7020,7020,7020,7020,0
20231113,152300,266969940,7020,7020,7020,7020,0
20231113,152200,266969940,7020,7020,7020,7020,0
20231113,152100,266969940,7020,7020,7020,7020,0
20231113,152000,266969940,7020,7020,7020,7020,0
20231113,151900,266969940,7020,7020,7020,7020,1
20231113,151800,266962920,7020,7020,7020,7020,0
20231113,151700,266962920,7020,7020,7020,7020,0
20231113,151600,266962920,7020,7020,7020,7020,1
20231113,151500,266955900,6970,7020,7020,6970,4
20231113,151400,266927920,6970,6970,6970,6970,1
20231113,151300,266920950,7020,7020,7020,7020,0
20231113,151200,266920950,7020,7020,7020,7020,0
20231113,151100,266920950,7020,7020,7020,7020,0
20231113,151000,266920950,7020,7000,7020,7000,100
20231113,150900,266219890,7000,7000,7000,7000,6
20231113,150800,266177890,7000,7000,7000,7000,0
20231113,150700,266177890,7000,7000,7000,7000,0
20231113,150600,266177890,7000,6990,7000,6990,267
20231113,150500,264311540,6940,6940,6940,6940,0
20231113,150400,264311540,6940,6950,6950,6940,21
20231113,150300,264165700,6940,7000,7000,6940,5001
20231113,150200,229358550,7040,7040,7040,7040,1
20231113,150100,229351510,7000,7000,7000,7000,0
20231113,150000,229351510,7000,7000,7000,7000,0
20231113,145900,229351510,7000,7020,7020,7000,2000
20231113,145800,215344120,7060,7060,7060,7060,0
20231113,145700,215344120,7060,7060,7060,7060,0
20231113,145600,215344120,7060,7060,7060,7060,4
20231113,145500,215315880,7060,7060,7060,7060,0
20231113,145400,215315880,7060,7060,7060,7060,0
20231113,145300,215315880,7060,7060,7060,7060,0
20231113,145200,215315880,7060,7060,7060,7060,72
20231113,145100,214807560,7020,7020,7020,7020,320
20231113,145000,212561160,7020,7020,7060,7020,14
20231113,144900,212462840,7020,7020,7020,7020,100
20231113,144800,211760840,7020,7020,7020,7020,151
20231113,144700,210700820,7060,7060,7060,7060,0
20231113,144600,210700820,7060,7060,7060,7060,0
20231113,144500,210700820,7060,7060,7060,7060,0
20231113,144400,210700820,7060,7060,7060,7060,0
20231113,144300,210700820,7060,7060,7060,7060,0
20231113,144200,210700820,7060,7060,7060,7060,0
20231113,144100,210700820,7060,7060,7060,7060,0
20231113,144000,210700820,7060,7060,7060,7060,0
20231113,143900,210700820,7060,7060,7060,7060,0
20231113,143800,210700820,7060,7060,7060,7060,0
20231113,143700,210700820,7060,7060,7060,7060,0
20231113,143600,210700820,7060,7060,7060,7060,0
20231113,143500,210700820,7060,7060,7060,7060,0
20231113,143400,210700820,7060,7060,7060,7060,0
20231113,143300,210700820,7060,7060,7060,7060,0
20231113,143200,210700820,7060,7060,7060,7060,0
20231113,143100,210700820,7060,7060,7060,7060,0
20231113,143000,210700820,7060,7060,7060,7060,0
20231113,142900,210700820,7060,7060,7060,7060,0
20231113,142800,210700820,7060,7060,7060,7060,0
20231113,142700,210700820,7060,7060,7060,7060,0
20231113,142600,210700820,7060,7060,7060,7060,0
20231113,142500,210700820,7060,7060,7060,7060,0
20231113,142400,210700820,7060,7060,7060,7060,0
20231113,142300,210700820,7060,7060,7060,7060,0
20231113,142200,210700820,7060,7060,7060,7060,0
20231113,142100,210700820,7060,7060,7060,7060,0
20231113,142000,210700820,7060,7060,7060,7060,0
20231113,141900,210700820,7060,7060,7060,7060,0
20231113,141800,210700820,7060,7060,7060,7060,0
20231113,141700,210700820,7060,7060,7060,7060,0
20231113,141600,210700820,7060,7060,7060,7060,0
20231113,141500,210700820,7060,7060,7060,7060,0
20231113,141400,210700820,7060,7060,7060,7060,0
20231113,141300,210700820,7060,7060,7060,7060,0
20231113,141200,210700820,7060,7010,7060,7010,8
20231113,141100,210644690,7010,7010,7010,7010,0
20231113,141000,210644690,7010,7010,7010,7010,1
20231113,140900,210637680,7060,7060,7060,7060,0
20231113,140800,210637680,7060,7030,7060,7030,100
20231113,140700,209932990,7000,7000,7000,7000,0
20231113,140600,209932990,7000,7000,7000,7000,0
20231113,140500,209932990,7000,7000,7000,7000,0
20231113,140400,209932990,7000,7030,7030,7000,75
20231113,140300,209407960,7000,7050,7050,7000,5000
20231113,140200,174355800,7070,7070,7070,7070,0
20231113,140100,174355800,7070,7040,7070,7040,81
20231113,140000,173785530,7050,7060,7060,7050,8
20231113,135900,173729110,7090,7090,7090,7090,0
20231113,135800,173729110,7090,7090,7090,7090,0
20231113,135700,173729110,7090,7090,7090,7090,0
20231113,135600,173729110,7090,7090,7090,7090,0
20231113,135500,173729110,7090,7090,7090,7090,0
20231113,135400,173729110,7090,7090,7090,7090,1
20231113,135300,173722020,7070,7070,7070,7070,2
20231113,135200,173707880,7090,7090,7090,7090,0
20231113,135100,173707880,7090,7090,7090,7090,0
20231113,135000,173707880,7090,7090,7090,7090,0
20231113,134900,173707880,7090,7090,7090,7090,0
20231113,134800,173707880,7090,7090,7090,7090,1
20231113,134700,173700790,7070,7070,7070,7070,0
20231113,134600,173700790,7070,7070,7070,7070,0
20231113,134500,173700790,7070,7150,7150,7070,7
20231113,134400,173651150,7070,7050,7070,7050,145
20231113,134300,172626080,7050,7050,7050,7050,1
20231113,134200,172619030,7040,7040,7040,7040,4
20231113,134100,172590870,7050,7050,7050,7050,0
20231113,134000,172590870,7050,7050,7050,7050,0
20231113,133900,172590870,7050,7050,7050,7050,0
20231113,133800,172590870,7050,7050,7050,7050,0
20231113,133700,172590870,7050,7050,7050,7050,0
20231113,133600,172590870,7050,7050,7050,7050,0
20231113,133500,172590870,7050,7050,7050,7050,0
20231113,133400,172590870,7050,7050,7050,7050,1
20231113,133300,172583820,7030,7030,7030,7030,91
20231113,133200,171944090,7050,7050,7050,7050,0
20231113,133100,171944090,7050,7050,7050,7050,0
20231113,133000,171944090,7050,7050,7050,7050,0
20231113,132900,171944090,7050,7050,7050,7050,0
20231113,132800,171944090,7050,7050,7050,7050,0
20231113,132700,171944090,7050,7050,7050,7050,0
20231113,132600,171944090,7050,7050,7050,7050,0
20231113,132500,171944090,7050,7050,7050,7050,0
20231113,132400,171944090,7050,7050,7050,7050,0
20231113,132300,171944090,7050,7050,7050,7050,0
20231113,132200,171944090,7050,7050,7050,7050,0
20231113,132100,171944090,7050,7050,7050,7050,0
20231113,132000,171944090,7050,7050,7050,7050,1
20231113,131900,171937040,7030,7030,7030,7030,0
20231113,131800,171937040,7030,7030,7030,7030,93
20231113,131700,171283250,7030,7030,7030,7030,7
20231113,131600,171234040,7050,7050,7050,7050,0
20231113,131500,171234040,7050,7050,7050,7050,0
20231113,131400,171234040,7050,7050,7050,7050,0
20231113,131300,171234040,7050,7050,7050,7050,0
20231113,131200,171234040,7050,7050,7050,7050,0
20231113,131100,171234040,7050,7050,7050,7050,1
20231113,131000,171226990,7030,7030,7030,7030,0
20231113,130900,171226990,7030,7030,7030,7030,0
20231113,130800,171226990,7030,7030,7030,7030,31
20231113,130700,171009060,7050,7050,7050,7050,0
20231113,130600,171009060,7050,7050,7050,7050,0
20231113,130500,171009060,7050,7050,7050,7050,10
20231113,130400,170938560,7050,7050,7050,7050,0
20231113,130300,170938560,7050,7050,7050,7050,0
20231113,130200,170938560,7050,7050,7050,7050,0
20231113,130100,170938560,7050,7050,7050,7050,0
20231113,130000,170938560,7050,7050,7050,7050,0
20231113,125900,170938560,7050,7050,7050,7050,0
20231113,125800,170938560,7050,7050,7050,7050,0
20231113,125700,170938560,7050,7050,7050,7050,0
20231113,125600,170938560,7050,7050,7050,7050,0
20231113,125500,170938560,7050,7050,7050,7050,0
20231113,125400,170938560,7050,7050,7050,7050,0
20231113,125300,170938560,7050,7050,7050,7050,0
20231113,125200,170938560,7050,7040,7050,7040,127
20231113,125100,170044470,7040,7040,7050,7040,154
20231113,125000,168959770,7040,7040,7040,7040,0
20231113,124900,168959770,7040,7030,7040,7030,502
20231113,124800,165425710,7040,7040,7040,7040,1
20231113,124700,165418670,7020,7020,7020,7020,0
20231113,124600,165418670,7020,7020,7020,7020,0
20231113,124500,165418670,7020,7020,7020,7020,0
20231113,124400,165418670,7020,7040,7040,7020,87
20231113,124300,164806390,7040,7020,7040,7020,222
20231113,124200,163247910,7020,7020,7020,7020,20
20231113,124100,163107510,7040,7040,7040,7040,0
20231113,124000,163107510,7040,7040,7040,7040,0
20231113,123900,163107510,7040,7040,7040,7040,0
20231113,123800,163107510,7040,7040,7040,7040,0
20231113,123700,163107510,7040,7040,7040,7040,0
20231113,123600,163107510,7040,7040,7040,7040,0
20231113,123500,163107510,7040,7040,7040,7040,0
20231113,123400,163107510,7040,7040,7040,7040,0
20231113,123300,163107510,7040,7040,7040,7040,0
20231113,123200,163107510,7040,7040,7040,7040,0
20231113,123100,163107510,7040,7040,7040,7040,0
20231113,123000,163107510,7040,7040,7040,7040,0
20231113,122900,163107510,7040,7040,7040,7040,0
20231113,122800,163107510,7040,7040,7040,7040,0
20231113,122700,163107510,7040,7040,7040,7040,0
20231113,122600,163107510,7040,7040,7040,7040,0
20231113,122500,163107510,7040,7040,7040,7040,1
20231113,122400,163100470,7040,7040,7040,7040,0
20231113,122300,163100470,7040,7040,7040,7040,0
20231113,122200,163100470,7040,7040,7040,7040,0
20231113,122100,163100470,7040,7040,7040,7040,0
20231113,122000,163100470,7040,7040,7040,7040,0
20231113,121900,163100470,7040,7040,7040,7040,0
20231113,121800,163100470,7040,7040,7040,7040,0
20231113,121700,163100470,7040,7040,7040,7040,0
20231113,121600,163100470,7040,7040,7040,7040,0
20231113,121500,163100470,7040,7040,7040,7040,500
20231113,121400,159580470,7040,7040,7040,7040,1
20231113,121300,159573430,7010,7010,7010,7010,0
20231113,121200,159573430,7010,7010,7010,7010,0
20231113,121100,159573430,7010,7010,7010,7010,0
20231113,121000,159573430,7010,7010,7010,7010,0
20231113,120900,159573430,7010,7010,7010,7010,0
20231113,120800,159573430,7010,7010,7010,7010,0
20231113,120700,159573430,7010,7010,7010,7010,0
20231113,120600,159573430,7010,7010,7010,7010,10
20231113,120500,159503330,7000,7000,7000,7000,50
20231113,120400,159153330,7040,7040,7040,7040,0
20231113,120300,159153330,7040,7040,7040,7040,0
20231113,120200,159153330,7040,7040,7040,7040,0
20231113,120100,159153330,7040,7040,7040,7040,0
20231113,120000,159153330,7040,7040,7040,7040,0
20231113,115900,159153330,7040,7040,7040,7040,1
20231113,115800,159146290,7010,7010,7010,7010,100
20231113,115700,158445290,7000,7000,7000,7000,144
20231113,115600,157437290,7010,7020,7020,7010,692
20231113,115500,152584730,7020,7030,7040,7020,252
20231113,115400,150813550,7030,7030,7030,7030,149
20231113,115300,149766080,7040,7040,7040,7040,0
20231113,115200,149766080,7040,7040,7040,7040,0
20231113,115100,149766080,7040,7040,7040,7040,0
20231113,115000,149766080,7040,7030,7040,7030,6
20231113,114900,149723880,7040,7040,7040,7040,2
20231113,114800,149709800,7040,7040,7040,7040,204
20231113,114700,148273640,7060,7060,7060,7060,0
20231113,114600,148273640,7060,7050,7060,7040,486
20231113,114500,144849440,7060,7060,7060,7060,0
20231113,114400,144849440,7060,7060,7060,7060,0
20231113,114300,144849440,7060,7060,7060,7060,0
20231113,114200,144849440,7060,7060,7060,7060,101
20231113,114100,144136380,7100,7100,7100,7100,1
20231113,114000,144129280,7070,7070,7070,7070,0
20231113,113900,144129280,7070,7070,7070,7070,0
20231113,113800,144129280,7070,7070,7070,7070,10
20231113,113700,144058580,7100,7100,7100,7100,0
20231113,113600,144058580,7100,7100,7100,7100,0
20231113,113500,144058580,7100,7100,7100,7100,0
20231113,113400,144058580,7100,7100,7100,7100,0
20231113,113300,144058580,7100,7100,7100,7100,0
20231113,113200,144058580,7100,7100,7100,7100,0
20231113,113100,144058580,7100,7100,7100,7100,0
20231113,113000,144058580,7100,7100,7100,7100,0
20231113,112900,144058580,7100,7100,7100,7100,0
20231113,112800,144058580,7100,7100,7100,7100,1
20231113,112700,144051480,7050,7050,7050,7050,200
20231113,112600,142641480,7100,7100,7100,7100,1
20231113,112500,142634380,7050,7060,7100,7050,144
20231113,112400,141618970,7050,7080,7080,7050,1627
20231113,112300,130129460,7120,7120,7120,7120,0
20231113,112200,130129460,7120,7120,7120,7120,0
20231113,112100,130129460,7120,7120,7120,7120,0
20231113,112000,130129460,7120,7120,7120,7120,0
20231113,111900,130129460,7120,7120,7120,7120,0
20231113,111800,130129460,7120,7120,7120,7120,0
20231113,111700,130129460,7120,7120,7120,7120,0
20231113,111600,130129460,7120,7120,7120,7120,0
20231113,111500,130129460,7120,7120,7120,7120,8
20231113,111400,130072500,7070,7070,7070,7070,500
20231113,111300,126537500,7120,7120,7120,7080,1001
20231113,111200,119443120,7100,7100,7100,7100,150
20231113,111100,118378120,7130,7130,7130,7130,0
20231113,111000,118378120,7130,7130,7130,7130,60
20231113,110900,117950320,7130,7130,7130,7130,0
20231113,110800,117950320,7130,7130,7130,7130,0
20231113,110700,117950320,7130,7130,7130,7130,0
20231113,110600,117950320,7130,7130,7130,7130,0
20231113,110500,117950320,7130,7130,7130,7130,0
20231113,110400,117950320,7130,7130,7130,7130,0
20231113,110300,117950320,7130,7130,7130,7130,0
20231113,110200,117950320,7130,7130,7130,7130,0
20231113,110100,117950320,7130,7130,7130,7130,0
20231113,110000,117950320,7130,7130,7130,7130,0
20231113,105900,117950320,7130,7130,7130,7130,0
20231113,105800,117950320,7130,7130,7130,7130,0
20231113,105700,117950320,7130,7130,7130,7130,0
20231113,105600,117950320,7130,7130,7130,7130,0
20231113,105500,117950320,7130,7130,7130,7130,0
20231113,105400,117950320,7130,7130,7130,7130,0
20231113,105300,117950320,7130,7130,7130,7130,1
20231113,105200,117943190,7100,7100,7100,7100,350
20231113,105100,115458190,7130,7130,7130,7130,0
20231113,105000,115458190,7130,7130,7130,7130,0
20231113,104900,115458190,7130,7110,7130,7110,2
20231113,104800,115443950,7110,7110,7110,7110,1
20231113,104700,115436840,7110,7110,7110,7110,0
20231113,104600,115436840,7110,7110,7110,7110,70
20231113,104500,114939140,7100,7100,7100,7100,0
20231113,104400,114939140,7100,7100,7100,7100,0
20231113,104300,114939140,7100,7110,7110,7100,251
20231113,104200,113154930,7110,7110,7110,7110,0
20231113,104100,113154930,7110,7110,7110,7110,0
20231113,104000,113154930,7110,7110,7110,7110,1
20231113,103900,113147820,7130,7130,7130,7130,0
20231113,103800,113147820,7130,7130,7130,7130,0
20231113,103700,113147820,7130,7130,7130,7130,0
20231113,103600,113147820,7130,7130,7130,7130,0
20231113,103500,113147820,7130,7130,7130,7130,0
20231113,103400,113147820,7130,7130,7130,7130,0
20231113,103300,113147820,7130,7130,7130,7130,0
20231113,103200,113147820,7130,7130,7130,7130,1
20231113,103100,113140690,7120,7120,7120,7120,0
20231113,103000,113140690,7120,7120,7120,7120,45
20231113,102900,112820290,7130,7130,7130,7130,0
20231113,102800,112820290,7130,7130,7130,7130,0
20231113,102700,112820290,7130,7130,7130,7130,0
20231113,102600,112820290,7130,7130,7130,7130,0
20231113,102500,112820290,7130,7130,7130,7130,0
20231113,102400,112820290,7130,7130,7130,7130,0
20231113,102300,112820290,7130,7130,7130,7130,75
20231113,102200,112285540,7130,7130,7130,7130,0
20231113,102100,112285540,7130,7130,7130,7130,2
20231113,102000,112271280,7130,7130,7130,7130,0
20231113,101900,112271280,7130,7130,7130,7130,0
20231113,101800,112271280,7130,7130,7130,7130,0
20231113,101700,112271280,7130,7130,7130,7130,0
20231113,101600,112271280,7130,7130,7130,7130,0
20231113,101500,112271280,7130,7130,7130,7130,0
20231113,101400,112271280,7130,7130,7130,7130,1
20231113,101300,112264150,7110,7110,7110,7110,0
20231113,101200,112264150,7110,7110,7110,7110,0
20231113,101100,112264150,7110,7130,7130,7110,166
20231113,101000,111081870,7120,7130,7130,7120,59
20231113,100900,110661590,7190,7190,7190,7190,0
20231113,100800,110661590,7190,7140,7190,7140,8
20231113,100700,110604370,7140,7150,7150,7140,66
20231113,100600,110132930,7160,7160,7160,7160,76
20231113,100500,109588770,7220,7220,7220,7220,0
20231113,100400,109588770,7220,7220,7220,7220,0
20231113,100300,109588770,7220,7220,7220,7170,5
20231113,100200,109552820,7170,7170,7170,7170,0
20231113,100100,109552820,7170,7170,7170,7170,1
20231113,100000,109545650,7220,7220,7220,7220,13
20231113,095900,109451790,7230,7230,7230,7230,0
20231113,095800,109451790,7230,7230,7230,7230,0
20231113,095700,109451790,7230,7230,7230,7230,0
20231113,095600,109451790,7230,7230,7230,7230,0
20231113,095500,109451790,7230,7230,7230,7230,0
20231113,095400,109451790,7230,7230,7230,7230,0
20231113,095300,109451790,7230,7230,7230,7230,0
20231113,095200,109451790,7230,7230,7230,7230,0
20231113,095100,109451790,7230,7230,7230,7230,0
20231113,095000,109451790,7230,7230,7230,7230,1
20231113,094900,109444560,7160,7160,7160,7160,0
20231113,094800,109444560,7160,7180,7180,7160,101
20231113,094700,108720350,7190,7240,7240,7190,11
20231113,094600,108641210,7200,7200,7200,7200,0
20231113,094500,108641210,7200,7200,7200,7200,0
20231113,094400,108641210,7200,7200,7200,7200,1000
20231113,094300,101441210,7240,7240,7240,7240,0
20231113,094200,101441210,7240,7240,7240,7240,2
20231113,094100,101426730,7250,7240,7250,7240,200
20231113,094000,99976750,7250,7250,7250,7250,0
20231113,093900,99976750,7250,7250,7250,7250,0
20231113,093800,99976750,7250,7250,7250,7250,0
20231113,093700,99976750,7250,7250,7250,7250,0
20231113,093600,99976750,7250,7230,7250,7170,1220
20231113,093500,91177050,7190,7130,7190,7130,637
20231113,093400,86618610,7130,7130,7130,7130,1
20231113,093300,86611480,7100,7100,7100,7100,97
20231113,093200,85922780,7090,7090,7090,7090,684
20231113,093100,81073220,7090,7090,7090,7090,6
20231113,093000,81030680,7090,7090,7090,7090,0
20231113,092900,81030680,7090,7080,7090,7080,558
20231113,092800,77079230,7100,7050,7100,7050,303
20231113,092700,74942930,7050,7100,7100,7050,4000
20231113,092600,46698910,7150,7150,7150,7150,0
20231113,092500,46698910,7150,7150,7150,7150,2
20231113,092400,46684610,7110,7110,7110,7110,0
20231113,092300,46684610,7110,7110,7110,7110,0
20231113,092200,46684610,7110,7110,7110,7110,44
20231113,092100,46371770,7070,7080,7080,7070,350
20231113,092000,43896540,7050,7160,7160,7050,4000
20231113,091900,15474640,7220,7220,7220,7220,0
20231113,091800,15474640,7220,7220,7220,7220,0
20231113,091700,15474640,7220,7220,7220,7220,0
20231113,091600,15474640,7220,7220,7220,7220,0
20231113,091500,15474640,7220,7220,7220,7220,0
20231113,091400,15474640,7220,7220,7220,7220,0
20231113,091300,15474640,7220,7220,7220,7220,0
20231113,091200,15474640,7220,7220,7220,7220,0
20231113,091100,15474640,7220,7220,7220,7220,0
20231113,091000,15474640,7220,7220,7220,7220,20
20231113,090900,15330240,7250,7250,7250,7250,0
20231113,090800,15330240,7250,7250,7250,7250,10
20231113,090700,15257740,7250,7250,7250,7250,10
20231113,090600,15185240,7250,7250,7250,7250,10
20231113,090500,15112740,7250,7250,7250,7250,0
20231113,090400,15112740,7250,7250,7250,7250,10
20231113,090300,15040240,7250,7250,7250,7250,10
20231113,090200,14967740,7050,7240,7250,7050,2100
20231113,090100,100590,7180,7180,7180,7180,0
20231113,090000,100590,7180,7250,7250,7180,14