KissMeData/084010/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,195300,188470420,13160,13160,13160,13160,348
20231114,195200,188470420,13160,13160,13160,13160,0
20231114,195100,188470420,13160,13160,13160,13160,0
20231114,195000,188470420,13160,13160,13160,13160,0
20231114,194900,188470420,13160,13160,13160,13160,0
20231114,194800,188470420,13160,13160,13160,13160,0
20231114,194700,188470420,13160,13160,13160,13160,0
20231114,194600,188470420,13160,13160,13160,13160,0
20231114,194500,188470420,13160,13160,13160,13160,0
20231114,194400,188470420,13160,13160,13160,13160,0
20231114,194300,188470420,13160,13160,13160,13160,0
20231114,194200,188470420,13160,13160,13160,13160,0
20231114,194100,188470420,13160,13160,13160,13160,0
20231114,194000,188470420,13160,13160,13160,13160,0
20231114,193900,188470420,13160,13160,13160,13160,0
20231114,193800,188470420,13160,13160,13160,13160,0
20231114,193700,188470420,13160,13160,13160,13160,0
20231114,193600,188470420,13160,13160,13160,13160,0
20231114,193500,188470420,13160,13160,13160,13160,0
20231114,193400,188470420,13160,13160,13160,13160,0
20231114,193300,188470420,13160,13160,13160,13160,0
20231114,193200,188470420,13160,13160,13160,13160,0
20231114,193100,188470420,13160,13160,13160,13160,0
20231114,193000,188470420,13160,13160,13160,13160,0
20231114,192900,188470420,13160,13160,13160,13160,0
20231114,192800,188470420,13160,13160,13160,13160,0
20231114,192700,188470420,13160,13160,13160,13160,0
20231114,192600,188470420,13160,13160,13160,13160,0
20231114,192500,188470420,13160,13160,13160,13160,0
20231114,192400,188470420,13160,13160,13160,13160,0
20231114,192300,188470420,13160,13160,13160,13160,348
20231114,192200,188470420,13160,13160,13160,13160,0
20231114,192100,188470420,13160,13160,13160,13160,0
20231114,192000,188470420,13160,13160,13160,13160,0
20231114,191900,188470420,13160,13160,13160,13160,0
20231114,191800,188470420,13160,13160,13160,13160,0
20231114,191700,188470420,13160,13160,13160,13160,0
20231114,191600,188470420,13160,13160,13160,13160,0
20231114,191500,188470420,13160,13160,13160,13160,0
20231114,191400,188470420,13160,13160,13160,13160,0
20231114,191300,188470420,13160,13160,13160,13160,0
20231114,191200,188470420,13160,13160,13160,13160,0
20231114,191100,188470420,13160,13160,13160,13160,0
20231114,191000,188470420,13160,13160,13160,13160,0
20231114,190900,188470420,13160,13160,13160,13160,0
20231114,190800,188470420,13160,13160,13160,13160,0
20231114,190700,188470420,13160,13160,13160,13160,0
20231114,190600,188470420,13160,13160,13160,13160,0
20231114,190500,188470420,13160,13160,13160,13160,0
20231114,190400,188470420,13160,13160,13160,13160,0
20231114,190300,188470420,13160,13160,13160,13160,0
20231114,190200,188470420,13160,13160,13160,13160,0
20231114,190100,188470420,13160,13160,13160,13160,0
20231114,190000,188470420,13160,13160,13160,13160,0
20231114,185900,188470420,13160,13160,13160,13160,0
20231114,185800,188470420,13160,13160,13160,13160,0
20231114,185700,188470420,13160,13160,13160,13160,0
20231114,185600,188470420,13160,13160,13160,13160,0
20231114,185500,188470420,13160,13160,13160,13160,0
20231114,185400,188470420,13160,13160,13160,13160,0
20231114,185300,188470420,13160,13160,13160,13160,348
20231114,185200,188470420,13160,13160,13160,13160,0
20231114,185100,188470420,13160,13160,13160,13160,0
20231114,185000,188470420,13160,13160,13160,13160,0
20231114,184900,188470420,13160,13160,13160,13160,0
20231114,184800,188470420,13160,13160,13160,13160,0
20231114,184700,188470420,13160,13160,13160,13160,0
20231114,184600,188470420,13160,13160,13160,13160,0
20231114,184500,188470420,13160,13160,13160,13160,0
20231114,184400,188470420,13160,13160,13160,13160,0
20231114,184300,188470420,13160,13160,13160,13160,0
20231114,184200,188470420,13160,13160,13160,13160,0
20231114,184100,188470420,13160,13160,13160,13160,0
20231114,184000,188470420,13160,13160,13160,13160,0
20231114,183900,188470420,13160,13160,13160,13160,0
20231114,183800,188470420,13160,13160,13160,13160,0
20231114,183700,188470420,13160,13160,13160,13160,0
20231114,183600,188470420,13160,13160,13160,13160,0
20231114,183500,188470420,13160,13160,13160,13160,0
20231114,183400,188470420,13160,13160,13160,13160,0
20231114,183300,188470420,13160,13160,13160,13160,0
20231114,183200,188470420,13160,13160,13160,13160,0
20231114,183100,188470420,13160,13160,13160,13160,0
20231114,183000,188470420,13160,13160,13160,13160,0
20231114,182900,188470420,13160,13160,13160,13160,0
20231114,182800,188470420,13160,13160,13160,13160,0
20231114,182700,188470420,13160,13160,13160,13160,0
20231114,182600,188470420,13160,13160,13160,13160,0
20231114,182500,188470420,13160,13160,13160,13160,0
20231114,182400,188470420,13160,13160,13160,13160,0
20231114,182300,188470420,13160,13160,13160,13160,348
20231114,182200,188470420,13160,13160,13160,13160,0
20231114,182100,188470420,13160,13160,13160,13160,0
20231114,182000,188470420,13160,13160,13160,13160,0
20231114,181900,188470420,13160,13160,13160,13160,0
20231114,181800,188470420,13160,13160,13160,13160,0
20231114,181700,188470420,13160,13160,13160,13160,0
20231114,181600,188470420,13160,13160,13160,13160,0
20231114,181500,188470420,13160,13160,13160,13160,0
20231114,181400,188470420,13160,13160,13160,13160,0
20231114,181300,188470420,13160,13160,13160,13160,0
20231114,181200,188470420,13160,13160,13160,13160,0
20231114,181100,188470420,13160,13160,13160,13160,0
20231114,181000,188470420,13160,13160,13160,13160,0
20231114,180900,188470420,13160,13160,13160,13160,0
20231114,180800,188470420,13160,13160,13160,13160,0
20231114,180700,188470420,13160,13160,13160,13160,0
20231114,180600,188470420,13160,13160,13160,13160,0
20231114,180500,188470420,13160,13160,13160,13160,0
20231114,180400,188470420,13160,13160,13160,13160,0
20231114,180300,188470420,13160,13160,13160,13160,0
20231114,180200,188470420,13160,13160,13160,13160,0
20231114,180100,188470420,13160,13160,13160,13160,0
20231114,180000,188470420,13160,13160,13160,13160,0
20231114,175900,188470420,13160,13160,13160,13160,0
20231114,175800,188470420,13160,13160,13160,13160,0
20231114,175700,188470420,13160,13160,13160,13160,0
20231114,175600,188470420,13160,13160,13160,13160,0
20231114,175500,188470420,13160,13160,13160,13160,0
20231114,175400,188470420,13160,13160,13160,13160,0
20231114,175300,188470420,13160,13160,13160,13160,348
20231114,175200,188470420,13160,13160,13160,13160,0
20231114,175100,188470420,13160,13160,13160,13160,0
20231114,175000,188470420,13160,13160,13160,13160,0
20231114,174900,188470420,13160,13160,13160,13160,0
20231114,174800,188470420,13160,13160,13160,13160,0
20231114,174700,188470420,13160,13160,13160,13160,0
20231114,174600,188470420,13160,13160,13160,13160,0
20231114,174500,188470420,13160,13160,13160,13160,0
20231114,174400,188470420,13160,13160,13160,13160,0
20231114,174300,188470420,13160,13160,13160,13160,0
20231114,174200,188470420,13160,13160,13160,13160,0
20231114,174100,188470420,13160,13160,13160,13160,0
20231114,174000,188470420,13160,13160,13160,13160,0
20231114,173900,188470420,13160,13160,13160,13160,0
20231114,173800,188470420,13160,13160,13160,13160,0
20231114,173700,188470420,13160,13160,13160,13160,0
20231114,173600,188470420,13160,13160,13160,13160,0
20231114,173500,188470420,13160,13160,13160,13160,0
20231114,173400,188470420,13160,13160,13160,13160,0
20231114,173300,188470420,13160,13160,13160,13160,0
20231114,173200,188470420,13160,13160,13160,13160,0
20231114,173100,188470420,13160,13160,13160,13160,0
20231114,173000,188470420,13160,13160,13160,13160,0
20231114,172900,188470420,13160,13160,13160,13160,0
20231114,172800,188470420,13160,13160,13160,13160,0
20231114,172700,188470420,13160,13160,13160,13160,0
20231114,172600,188470420,13160,13160,13160,13160,0
20231114,172500,188470420,13160,13160,13160,13160,0
20231114,172400,188470420,13160,13160,13160,13160,0
20231114,172300,188470420,13160,13160,13160,13160,348
20231114,172200,188470420,13160,13160,13160,13160,0
20231114,172100,188470420,13160,13160,13160,13160,0
20231114,172000,188470420,13160,13160,13160,13160,0
20231114,171900,188470420,13160,13160,13160,13160,0
20231114,171800,188470420,13160,13160,13160,13160,0
20231114,171700,188470420,13160,13160,13160,13160,0
20231114,171600,188470420,13160,13160,13160,13160,0
20231114,171500,188470420,13160,13160,13160,13160,0
20231114,171400,188470420,13160,13160,13160,13160,0
20231114,171300,188470420,13160,13160,13160,13160,0
20231114,171200,188470420,13160,13160,13160,13160,0
20231114,171100,188470420,13160,13160,13160,13160,0
20231114,171000,188470420,13160,13160,13160,13160,0
20231114,170900,188470420,13160,13160,13160,13160,0
20231114,170800,188470420,13160,13160,13160,13160,0
20231114,170700,188470420,13160,13160,13160,13160,0
20231114,170600,188470420,13160,13160,13160,13160,0
20231114,170500,188470420,13160,13160,13160,13160,0
20231114,170400,188470420,13160,13160,13160,13160,0
20231114,170300,188470420,13160,13160,13160,13160,0
20231114,170200,188470420,13160,13160,13160,13160,0
20231114,170100,188470420,13160,13160,13160,13160,0
20231114,170000,188470420,13160,13160,13160,13160,0
20231114,165900,188470420,13160,13160,13160,13160,0
20231114,165800,188470420,13160,13160,13160,13160,0
20231114,165700,188470420,13160,13160,13160,13160,0
20231114,165600,188470420,13160,13160,13160,13160,0
20231114,165500,188470420,13160,13160,13160,13160,0
20231114,165400,188470420,13160,13160,13160,13160,0
20231114,165300,188470420,13160,13160,13160,13160,348
20231114,165200,188470420,13160,13160,13160,13160,0
20231114,165100,188470420,13160,13160,13160,13160,0
20231114,165000,188470420,13160,13160,13160,13160,0
20231114,164900,188470420,13160,13160,13160,13160,0
20231114,164800,188470420,13160,13160,13160,13160,0
20231114,164700,188470420,13160,13160,13160,13160,0
20231114,164600,188470420,13160,13160,13160,13160,0
20231114,164500,188470420,13160,13160,13160,13160,0
20231114,164400,188470420,13160,13160,13160,13160,0
20231114,164300,188470420,13160,13160,13160,13160,0
20231114,164200,188470420,13160,13160,13160,13160,0
20231114,164100,188470420,13160,13160,13160,13160,0
20231114,164000,188470420,13160,13160,13160,13160,0
20231114,163900,188470420,13160,13160,13160,13160,0
20231114,163800,188470420,13160,13160,13160,13160,0
20231114,163700,188470420,13160,13160,13160,13160,0
20231114,163600,188470420,13160,13160,13160,13160,0
20231114,163500,188470420,13160,13160,13160,13160,0
20231114,163400,188470420,13160,13160,13160,13160,0
20231114,163300,188470420,13160,13160,13160,13160,0
20231114,163200,188470420,13160,13160,13160,13160,0
20231114,163100,188470420,13160,13160,13160,13160,0
20231114,163000,188470420,13160,13160,13160,13160,0
20231114,162900,188470420,13160,13160,13160,13160,0
20231114,162800,188470420,13160,13160,13160,13160,0
20231114,162700,188470420,13160,13160,13160,13160,0
20231114,162600,188470420,13160,13160,13160,13160,0
20231114,162500,188470420,13160,13160,13160,13160,0
20231114,162400,188470420,13160,13160,13160,13160,0
20231114,162300,188470420,13160,13160,13160,13160,348
20231114,162200,188470420,13160,13160,13160,13160,0
20231114,162100,188470420,13160,13160,13160,13160,0
20231114,162000,188470420,13160,13160,13160,13160,0
20231114,161900,188470420,13160,13160,13160,13160,0
20231114,161800,188470420,13160,13160,13160,13160,0
20231114,161700,188470420,13160,13160,13160,13160,0
20231114,161600,188470420,13160,13160,13160,13160,0
20231114,161500,188470420,13160,13160,13160,13160,0
20231114,161400,188470420,13160,13160,13160,13160,0
20231114,161300,188470420,13160,13160,13160,13160,0
20231114,161200,188470420,13160,13160,13160,13160,0
20231114,161100,188470420,13160,13160,13160,13160,0
20231114,161000,188470420,13160,13160,13160,13160,0
20231114,160900,188470420,13160,13160,13160,13160,0
20231114,160800,188470420,13160,13160,13160,13160,0
20231114,160700,188470420,13160,13160,13160,13160,0
20231114,160600,188470420,13160,13160,13160,13160,0
20231114,160500,188470420,13160,13160,13160,13160,0
20231114,160400,188470420,13160,13160,13160,13160,0
20231114,160300,188470420,13160,13160,13160,13160,0
20231114,160200,188470420,13160,13160,13160,13160,0
20231114,160100,188470420,13160,13160,13160,13160,0
20231114,160000,188470420,13160,13160,13160,13160,0
20231114,155900,188470420,13160,13160,13160,13160,0
20231114,155800,188470420,13160,13160,13160,13160,0
20231114,155700,188470420,13160,13160,13160,13160,0
20231114,155600,188470420,13160,13160,13160,13160,0
20231114,155500,188470420,13160,13160,13160,13160,0
20231114,155400,188470420,13160,13160,13160,13160,0
20231114,155300,188470420,13160,13160,13160,13160,348
20231114,155200,188470420,13160,13160,13160,13160,0
20231114,155100,188470420,13160,13160,13160,13160,0
20231114,155000,188470420,13160,13160,13160,13160,0
20231114,154900,188470420,13160,13160,13160,13160,0
20231114,154800,188470420,13160,13160,13160,13160,0
20231114,154700,188470420,13160,13160,13160,13160,0
20231114,154600,188470420,13160,13160,13160,13160,0
20231114,154500,188470420,13160,13160,13160,13160,0
20231114,154400,188470420,13160,13160,13160,13160,0
20231114,154300,188470420,13160,13160,13160,13160,0
20231114,154200,188470420,13160,13160,13160,13160,0
20231114,154100,188470420,13160,13160,13160,13160,0
20231114,154000,188470420,13160,13160,13160,13160,0
20231114,153900,188470420,13160,13160,13160,13160,0
20231114,153800,188470420,13160,13160,13160,13160,0
20231114,153700,188470420,13160,13160,13160,13160,0
20231114,153600,188470420,13160,13160,13160,13160,0
20231114,153500,188470420,13160,13160,13160,13160,0
20231114,153400,188470420,13160,13160,13160,13160,0
20231114,153300,188470420,13160,13160,13160,13160,0
20231114,153200,188470420,13160,13160,13160,13160,0
20231114,153100,188470420,13160,13160,13160,13160,0
20231114,153000,188470420,13160,13160,13160,13160,348
20231114,152900,183890740,13170,13170,13170,13170,0
20231114,152800,183890740,13170,13170,13170,13170,0
20231114,152700,183890740,13170,13170,13170,13170,0
20231114,152600,183890740,13170,13170,13170,13170,0
20231114,152500,183890740,13170,13170,13170,13170,0
20231114,152400,183890740,13170,13170,13170,13170,0
20231114,152300,183890740,13170,13170,13170,13170,0
20231114,152200,183890740,13170,13170,13170,13170,0
20231114,152100,183890740,13170,13170,13170,13170,0
20231114,152000,183890740,13170,13170,13170,13170,0
20231114,151900,183890740,13170,13180,13180,13170,590
20231114,151800,176120390,13180,13180,13180,13180,1
20231114,151700,176107210,13180,13180,13180,13180,44
20231114,151600,175527290,13180,13180,13180,13180,63
20231114,151500,174696950,13180,13180,13180,13180,2
20231114,151400,174670590,13210,13210,13210,13210,0
20231114,151300,174670590,13210,13210,13210,13210,2
20231114,151200,174644170,13220,13220,13220,13220,0
20231114,151100,174644170,13220,13220,13220,13220,0
20231114,151000,174644170,13220,13220,13220,13220,1
20231114,150900,174630950,13180,13190,13220,13180,802
20231114,150800,164030840,13180,13180,13180,13180,0
20231114,150700,164030840,13180,13180,13180,13180,1
20231114,150600,164017660,13180,13180,13180,13180,0
20231114,150500,164017660,13180,13180,13180,13180,0
20231114,150400,164017660,13180,13180,13180,13180,1
20231114,150300,164004480,13180,13180,13180,13180,20
20231114,150200,163740880,13180,13180,13180,13180,10
20231114,150100,163609080,13180,13180,13180,13180,0
20231114,150000,163609080,13180,13180,13180,13180,3
20231114,145900,163569540,13220,13220,13220,13220,0
20231114,145800,163569540,13220,13220,13220,13220,0
20231114,145700,163569540,13220,13220,13220,13220,0
20231114,145600,163569540,13220,13230,13230,13220,279
20231114,145500,159880960,13220,13220,13220,13220,241
20231114,145400,156694940,13220,13220,13220,13220,0
20231114,145300,156694940,13220,13220,13220,13220,100
20231114,145200,155372940,13180,13180,13180,13180,10
20231114,145100,155241140,13180,13180,13180,13180,20
20231114,145000,154977540,13180,13180,13180,13180,0
20231114,144900,154977540,13180,13180,13180,13180,16
20231114,144800,154766660,13180,13180,13180,13180,0
20231114,144700,154766660,13180,13180,13180,13180,0
20231114,144600,154766660,13180,13180,13180,13180,2
20231114,144500,154740300,13180,13180,13180,13180,0
20231114,144400,154740300,13180,13180,13180,13180,0
20231114,144300,154740300,13180,13180,13180,13180,0
20231114,144200,154740300,13180,13180,13180,13180,0
20231114,144100,154740300,13180,13180,13180,13180,0
20231114,144000,154740300,13180,13180,13180,13180,23
20231114,143900,154437160,13180,13180,13180,13180,53
20231114,143800,153738620,13180,13180,13180,13180,22
20231114,143700,153448660,13180,13180,13180,13180,1
20231114,143600,153435480,13180,13180,13180,13180,0
20231114,143500,153435480,13180,13180,13180,13180,0
20231114,143400,153435480,13180,13180,13180,13180,0
20231114,143300,153435480,13180,13180,13180,13180,68
20231114,143200,152539240,13180,13180,13180,13180,0
20231114,143100,152539240,13180,13180,13180,13180,0
20231114,143000,152539240,13180,13180,13180,13180,50
20231114,142900,151880240,13180,13180,13180,13180,0
20231114,142800,151880240,13180,13180,13180,13180,0
20231114,142700,151880240,13180,13180,13180,13180,0
20231114,142600,151880240,13180,13180,13180,13180,0
20231114,142500,151880240,13180,13180,13180,13180,101
20231114,142400,150549060,13190,13190,13190,13190,0
20231114,142300,150549060,13190,13190,13190,13190,97
20231114,142200,149269630,13200,13200,13200,13200,194
20231114,142100,146708830,13240,13240,13240,13240,0
20231114,142000,146708830,13240,13240,13240,13240,102
20231114,141900,145358350,13240,13240,13240,13240,128
20231114,141800,143663630,13250,13250,13250,13250,0
20231114,141700,143663630,13250,13250,13250,13250,0
20231114,141600,143663630,13250,13250,13250,13250,100
20231114,141500,142338630,13190,13190,13190,13190,0
20231114,141400,142338630,13190,13190,13190,13190,0
20231114,141300,142338630,13190,13190,13190,13190,1
20231114,141200,142325440,13250,13250,13250,13250,0
20231114,141100,142325440,13250,13250,13250,13250,0
20231114,141000,142325440,13250,13190,13250,13190,83
20231114,140900,141226470,13180,13180,13180,13180,0
20231114,140800,141226470,13180,13180,13180,13180,0
20231114,140700,141226470,13180,13180,13180,13180,0
20231114,140600,141226470,13180,13180,13180,13180,1
20231114,140500,141213290,13250,13250,13250,13250,0
20231114,140400,141213290,13250,13230,13250,13230,40
20231114,140300,140683680,13230,13220,13230,13220,780
20231114,140200,130368540,13220,13220,13220,13220,0
20231114,140100,130368540,13220,13220,13220,13220,0
20231114,140000,130368540,13220,13220,13220,13220,0
20231114,135900,130368540,13220,13220,13220,13220,0
20231114,135800,130368540,13220,13220,13220,13220,0
20231114,135700,130368540,13220,13220,13220,13220,0
20231114,135600,130368540,13220,13220,13220,13220,0
20231114,135500,130368540,13220,13220,13220,13220,1
20231114,135400,130355320,13220,13220,13220,13220,0
20231114,135300,130355320,13220,13220,13220,13220,1
20231114,135200,130342100,13160,13160,13160,13160,40
20231114,135100,129815700,13220,13220,13220,13220,0
20231114,135000,129815700,13220,13220,13220,13220,0
20231114,134900,129815700,13220,13220,13220,13220,8
20231114,134800,129709940,13220,13220,13220,13220,3
20231114,134700,129670280,13220,13220,13220,13220,0
20231114,134600,129670280,13220,13170,13220,13170,2000
20231114,134500,103251540,13170,13170,13170,13170,30
20231114,134400,102856440,13160,13160,13160,13160,0
20231114,134300,102856440,13160,13160,13160,13160,0
20231114,134200,102856440,13160,13160,13160,13160,0
20231114,134100,102856440,13160,13160,13160,13160,0
20231114,134000,102856440,13160,13160,13160,13160,0
20231114,133900,102856440,13160,13160,13160,13160,0
20231114,133800,102856440,13160,13160,13160,13160,6
20231114,133700,102777480,13160,13160,13160,13160,0
20231114,133600,102777480,13160,13160,13160,13160,0
20231114,133500,102777480,13160,13160,13160,13160,0
20231114,133400,102777480,13160,13160,13160,13160,0
20231114,133300,102777480,13160,13160,13160,13160,0
20231114,133200,102777480,13160,13160,13160,13160,0
20231114,133100,102777480,13160,13160,13160,13160,1
20231114,133000,102764320,13160,13160,13160,13160,0
20231114,132900,102764320,13160,13160,13160,13160,4
20231114,132800,102711680,13160,13160,13160,13160,0
20231114,132700,102711680,13160,13160,13160,13160,0
20231114,132600,102711680,13160,13160,13160,13160,0
20231114,132500,102711680,13160,13160,13160,13150,408
20231114,132400,97345260,13160,13160,13160,13160,0
20231114,132300,97345260,13160,13160,13160,13160,0
20231114,132200,97345260,13160,13160,13160,13160,0
20231114,132100,97345260,13160,13160,13160,13160,0
20231114,132000,97345260,13160,13160,13160,13160,0
20231114,131900,97345260,13160,13160,13160,13160,0
20231114,131800,97345260,13160,13160,13160,13160,20
20231114,131700,97082060,13160,13160,13160,13160,0
20231114,131600,97082060,13160,13160,13160,13160,0
20231114,131500,97082060,13160,13160,13160,13160,0
20231114,131400,97082060,13160,13160,13160,13160,0
20231114,131300,97082060,13160,13160,13160,13160,0
20231114,131200,97082060,13160,13160,13160,13160,0
20231114,131100,97082060,13160,13160,13160,13160,9
20231114,131000,96963620,13150,13150,13150,13150,0
20231114,130900,96963620,13150,13150,13150,13150,15
20231114,130800,96766370,13170,13170,13170,13170,0
20231114,130700,96766370,13170,13170,13170,13170,0
20231114,130600,96766370,13170,13160,13170,13160,200
20231114,130500,94132950,13160,13150,13160,13150,500
20231114,130400,87554690,13140,13140,13140,13140,21
20231114,130300,87278750,13140,13140,13140,13140,10
20231114,130200,87147350,13140,13140,13140,13140,0
20231114,130100,87147350,13140,13140,13140,13140,0
20231114,130000,87147350,13140,13140,13140,13140,1
20231114,125900,87134210,13130,13130,13130,13130,0
20231114,125800,87134210,13130,13130,13130,13130,0
20231114,125700,87134210,13130,13130,13130,13130,0
20231114,125600,87134210,13130,13130,13130,13130,181
20231114,125500,84757680,13140,13140,13140,13140,0
20231114,125400,84757680,13140,13140,13140,13140,0
20231114,125300,84757680,13140,13140,13140,13140,0
20231114,125200,84757680,13140,13140,13140,13140,0
20231114,125100,84757680,13140,13140,13140,13140,0
20231114,125000,84757680,13140,13140,13140,13140,30
20231114,124900,84363480,13140,13140,13140,13140,0
20231114,124800,84363480,13140,13140,13140,13140,5
20231114,124700,84297780,13140,13140,13140,13140,0
20231114,124600,84297780,13140,13140,13140,13140,0
20231114,124500,84297780,13140,13140,13140,13140,122
20231114,124400,82694700,13150,13150,13150,13150,0
20231114,124300,82694700,13150,13150,13150,13150,0
20231114,124200,82694700,13150,13150,13150,13150,0
20231114,124100,82694700,13150,13150,13150,13150,5
20231114,124000,82628950,13150,13150,13150,13150,0
20231114,123900,82628950,13150,13150,13150,13150,0
20231114,123800,82628950,13150,13150,13150,13150,0
20231114,123700,82628950,13150,13150,13150,13150,0
20231114,123600,82628950,13150,13150,13150,13150,0
20231114,123500,82628950,13150,13150,13150,13150,118
20231114,123400,81077250,13150,13150,13150,13150,4
20231114,123300,81024650,13140,13140,13140,13140,0
20231114,123200,81024650,13140,13140,13140,13140,0
20231114,123100,81024650,13140,13140,13140,13140,2
20231114,123000,80998370,13130,13130,13130,13130,1
20231114,122900,80985240,13150,13150,13150,13150,0
20231114,122800,80985240,13150,13150,13150,13150,1
20231114,122700,80972090,13130,13130,13130,13130,0
20231114,122600,80972090,13130,13130,13130,13130,0
20231114,122500,80972090,13130,13130,13130,13130,0
20231114,122400,80972090,13130,13130,13130,13130,10
20231114,122300,80840790,13130,13130,13130,13130,0
20231114,122200,80840790,13130,13130,13130,13130,0
20231114,122100,80840790,13130,13130,13130,13130,15
20231114,122000,80643840,13130,13130,13130,13130,0
20231114,121900,80643840,13130,13130,13130,13130,0
20231114,121800,80643840,13130,13130,13130,13130,0
20231114,121700,80643840,13130,13130,13130,13130,0
20231114,121600,80643840,13130,13130,13130,13130,0
20231114,121500,80643840,13130,13130,13130,13130,4
20231114,121400,80591320,13150,13150,13150,13150,0
20231114,121300,80591320,13150,13150,13150,13150,0
20231114,121200,80591320,13150,13150,13150,13150,0
20231114,121100,80591320,13150,13150,13150,13150,1
20231114,121000,80578170,13140,13130,13140,13130,12
20231114,120900,80420500,13140,13140,13140,13140,0
20231114,120800,80420500,13140,13140,13140,13140,0
20231114,120700,80420500,13140,13140,13140,13140,0
20231114,120600,80420500,13140,13140,13140,13140,0
20231114,120500,80420500,13140,13140,13140,13140,0
20231114,120400,80420500,13140,13130,13140,13130,159
20231114,120300,78332810,13120,13120,13120,13120,0
20231114,120200,78332810,13120,13120,13120,13120,1
20231114,120100,78319690,13130,13120,13130,13120,203
20231114,120000,75656300,13120,13130,13130,13120,38
20231114,115900,75157440,13130,13130,13130,13130,0
20231114,115800,75157440,13130,13130,13130,13130,30
20231114,115700,74763540,13130,13130,13130,13130,0
20231114,115600,74763540,13130,13130,13130,13130,10
20231114,115500,74632240,13130,13130,13130,13130,29
20231114,115400,74251470,13150,13150,13150,13150,0
20231114,115300,74251470,13150,13150,13150,13150,0
20231114,115200,74251470,13150,13150,13150,13150,0
20231114,115100,74251470,13150,13150,13150,13150,0
20231114,115000,74251470,13150,13150,13150,13150,0
20231114,114900,74251470,13150,13150,13150,13150,0
20231114,114800,74251470,13150,13150,13150,13150,0
20231114,114700,74251470,13150,13150,13150,13150,0
20231114,114600,74251470,13150,13150,13150,13150,0
20231114,114500,74251470,13150,13150,13150,13150,1
20231114,114400,74238320,13150,13150,13150,13150,0
20231114,114300,74238320,13150,13150,13150,13150,0
20231114,114200,74238320,13150,13150,13150,13150,0
20231114,114100,74238320,13150,13150,13150,13150,0
20231114,114000,74238320,13150,13150,13150,13150,0
20231114,113900,74238320,13150,13150,13150,13150,0
20231114,113800,74238320,13150,13150,13150,13150,0
20231114,113700,74238320,13150,13150,13150,13150,0
20231114,113600,74238320,13150,13150,13150,13150,0
20231114,113500,74238320,13150,13150,13150,13150,120
20231114,113400,72660320,13150,13150,13150,13150,10
20231114,113300,72528820,13160,13160,13160,13160,0
20231114,113200,72528820,13160,13130,13160,13130,100
20231114,113100,71214330,13130,13130,13130,13130,2
20231114,113000,71188070,13130,13130,13130,13130,4
20231114,112900,71135550,13130,13140,13140,13130,4
20231114,112800,71083020,13140,13140,13140,13130,109
20231114,112700,69650830,13130,13130,13130,13130,0
20231114,112600,69650830,13130,13130,13130,13130,11
20231114,112500,69506400,13130,13130,13130,13130,10
20231114,112400,69375100,13130,13130,13130,13130,10
20231114,112300,69243800,13120,13120,13120,13120,3
20231114,112200,69204440,13120,13120,13120,13120,0
20231114,112100,69204440,13120,13120,13120,13120,0
20231114,112000,69204440,13120,13120,13120,13120,0
20231114,111900,69204440,13120,13120,13120,13120,21
20231114,111800,68928920,13110,13110,13110,13110,0
20231114,111700,68928920,13110,13110,13110,13110,0
20231114,111600,68928920,13110,13110,13110,13110,0
20231114,111500,68928920,13110,13110,13110,13110,0
20231114,111400,68928920,13110,13110,13110,13110,0
20231114,111300,68928920,13110,13110,13110,13110,0
20231114,111200,68928920,13110,13110,13110,13110,0
20231114,111100,68928920,13110,13110,13110,13110,0
20231114,111000,68928920,13110,13110,13110,13110,8
20231114,110900,68824040,13120,13120,13120,13120,0
20231114,110800,68824040,13120,13120,13120,13120,0
20231114,110700,68824040,13120,13120,13120,13120,235
20231114,110600,65740840,13130,13130,13130,13130,0
20231114,110500,65740840,13130,13130,13130,13130,3
20231114,110400,65701450,13130,13130,13130,13130,0
20231114,110300,65701450,13130,13130,13130,13130,20
20231114,110200,65438850,13130,13120,13130,13120,44
20231114,110100,64861450,13150,13150,13150,13150,0
20231114,110000,64861450,13150,13150,13150,13150,180
20231114,105900,62494450,13140,13140,13140,13140,0
20231114,105800,62494450,13140,13140,13140,13140,250
20231114,105700,59209450,13140,13140,13140,13140,0
20231114,105600,59209450,13140,13130,13140,13130,70
20231114,105500,58289750,13130,13130,13130,13130,14
20231114,105400,58105930,13120,13110,13120,13100,238
20231114,105300,54987780,13110,13110,13110,13110,9
20231114,105200,54869790,13120,13120,13120,13120,0
20231114,105100,54869790,13120,13120,13120,13120,1
20231114,105000,54856670,13120,13120,13120,13120,21
20231114,104900,54581150,13120,13120,13120,13120,0
20231114,104800,54581150,13120,13120,13120,13120,44
20231114,104700,54003870,13110,13110,13110,13110,68
20231114,104600,53112390,13120,13120,13120,13120,0
20231114,104500,53112390,13120,13120,13120,13120,0
20231114,104400,53112390,13120,13120,13120,13120,0
20231114,104300,53112390,13120,13120,13120,13120,1
20231114,104200,53099270,13130,13130,13130,13130,0
20231114,104100,53099270,13130,13130,13130,13130,0
20231114,104000,53099270,13130,13130,13130,13130,0
20231114,103900,53099270,13130,13130,13130,13130,5
20231114,103800,53033620,13100,13100,13100,13100,0
20231114,103700,53033620,13100,13100,13100,13100,0
20231114,103600,53033620,13100,13100,13100,13100,0
20231114,103500,53033620,13100,13100,13100,13100,0
20231114,103400,53033620,13100,13100,13100,13100,0
20231114,103300,53033620,13100,13100,13100,13100,0
20231114,103200,53033620,13100,13100,13100,13100,0
20231114,103100,53033620,13100,13100,13100,13100,0
20231114,103000,53033620,13100,13100,13100,13100,0
20231114,102900,53033620,13100,13100,13100,13100,0
20231114,102800,53033620,13100,13100,13100,13100,0
20231114,102700,53033620,13100,13100,13100,13100,0
20231114,102600,53033620,13100,13100,13100,13100,0
20231114,102500,53033620,13100,13100,13100,13100,0
20231114,102400,53033620,13100,13100,13100,13100,0
20231114,102300,53033620,13100,13100,13100,13100,0
20231114,102200,53033620,13100,13110,13110,13100,136
20231114,102100,51251990,13110,13110,13110,13110,0
20231114,102000,51251990,13110,13110,13110,13110,9
20231114,101900,51134000,13130,13130,13130,13130,0
20231114,101800,51134000,13130,13130,13130,13130,1
20231114,101700,51120870,13100,13130,13130,13100,2
20231114,101600,51094640,13130,13130,13130,13130,0
20231114,101500,51094640,13130,13130,13130,13130,2
20231114,101400,51068380,13130,13130,13130,13130,1
20231114,101300,51055250,13080,13080,13080,13080,0
20231114,101200,51055250,13080,13080,13080,13080,0
20231114,101100,51055250,13080,13080,13080,13080,0
20231114,101000,51055250,13080,13080,13080,13080,0
20231114,100900,51055250,13080,13080,13080,13080,0
20231114,100800,51055250,13080,13080,13080,13080,0
20231114,100700,51055250,13080,13090,13100,13080,254
20231114,100600,47729400,13100,13100,13100,13100,100
20231114,100500,46419400,13100,13100,13100,13100,10
20231114,100400,46288400,13090,13090,13090,13090,0
20231114,100300,46288400,13090,13090,13090,13090,0
20231114,100200,46288400,13090,13090,13090,13090,0
20231114,100100,46288400,13090,13090,13090,13090,0
20231114,100000,46288400,13090,13090,13090,13090,1
20231114,095900,46275310,13080,13080,13080,13080,0
20231114,095800,46275310,13080,13080,13080,13080,0
20231114,095700,46275310,13080,13080,13080,13080,0
20231114,095600,46275310,13080,13080,13080,13080,0
20231114,095500,46275310,13080,13090,13090,13080,177
20231114,095400,43959940,13090,13090,13090,13090,25
20231114,095300,43632690,13090,13090,13090,13090,177
20231114,095200,41315760,13090,13090,13090,13090,117
20231114,095100,39784230,13100,13100,13100,13100,103
20231114,095000,38434930,13110,13110,13110,13110,65
20231114,094900,37582780,13120,13120,13120,13120,0
20231114,094800,37582780,13120,13120,13120,13120,0
20231114,094700,37582780,13120,13120,13120,13120,0
20231114,094600,37582780,13120,13120,13120,13120,22
20231114,094500,37294140,13130,13130,13130,13130,2
20231114,094400,37267880,13160,13160,13160,13160,0
20231114,094300,37267880,13160,13160,13160,13160,0
20231114,094200,37267880,13160,13160,13160,13160,0
20231114,094100,37267880,13160,13160,13160,13160,10
20231114,094000,37136280,13160,13160,13160,13160,0
20231114,093900,37136280,13160,13160,13160,13160,0
20231114,093800,37136280,13160,13160,13160,13160,0
20231114,093700,37136280,13160,13160,13160,13160,0
20231114,093600,37136280,13160,13160,13160,13160,0
20231114,093500,37136280,13160,13160,13160,13160,8
20231114,093400,37031000,13160,13160,13160,13160,17
20231114,093300,36807280,13160,13160,13160,13160,5
20231114,093200,36741480,13160,13160,13160,13160,0
20231114,093100,36741480,13160,13160,13160,13160,0
20231114,093000,36741480,13160,13160,13160,13160,1
20231114,092900,36728320,13160,13160,13160,13160,0
20231114,092800,36728320,13160,13160,13160,13160,3
20231114,092700,36688840,13100,13100,13100,13100,10
20231114,092600,36557840,13160,13160,13160,13160,1
20231114,092500,36544680,13090,13100,13100,13090,100
20231114,092400,35235260,13100,13110,13110,13100,100
20231114,092300,33925180,13120,13120,13120,13120,158
20231114,092200,31852220,13120,13120,13120,13120,242
20231114,092100,28677180,13100,13100,13100,13100,0
20231114,092000,28677180,13100,13110,13110,13100,120
20231114,091900,27104390,13120,13120,13120,13120,200
20231114,091800,24480390,13120,13120,13120,13120,400
20231114,091700,19232390,13120,13120,13120,13120,0
20231114,091600,19232390,13120,13120,13120,13120,0
20231114,091500,19232390,13120,13120,13120,13120,363
20231114,091400,14469830,13120,13120,13120,13120,358
20231114,091300,9772870,13130,13130,13130,13130,0
20231114,091200,9772870,13130,13130,13130,13130,159
20231114,091100,7685200,13120,13120,13120,13120,0
20231114,091000,7685200,13120,13120,13120,13120,25
20231114,090900,7357200,13110,13110,13110,13110,50
20231114,090800,6701700,13110,13150,13150,13110,240
20231114,090700,3546100,13150,13150,13150,13150,30
20231114,090600,3151600,13150,13140,13150,13140,14
20231114,090500,2967630,13140,13140,13140,13140,0
20231114,090400,2967630,13140,13140,13140,13140,0
20231114,090300,2967630,13140,13140,13140,13140,200
20231114,090200,339630,13130,13130,13130,13130,0
20231114,090100,339630,13130,13130,13130,13130,0
20231114,090000,339630,13130,13060,13130,13060,26