KissMeData/016580/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,190000,194412250,14230,14230,14230,14230,114
20231128,185900,194412250,14230,14230,14230,14230,0
20231128,185800,194412250,14230,14230,14230,14230,0
20231128,185700,194412250,14230,14230,14230,14230,0
20231128,185600,194412250,14230,14230,14230,14230,0
20231128,185500,194412250,14230,14230,14230,14230,0
20231128,185400,194412250,14230,14230,14230,14230,0
20231128,185300,194412250,14230,14230,14230,14230,0
20231128,185200,194412250,14230,14230,14230,14230,0
20231128,185100,194412250,14230,14230,14230,14230,0
20231128,185000,194412250,14230,14230,14230,14230,0
20231128,184900,194412250,14230,14230,14230,14230,0
20231128,184800,194412250,14230,14230,14230,14230,0
20231128,184700,194412250,14230,14230,14230,14230,0
20231128,184600,194412250,14230,14230,14230,14230,0
20231128,184500,194412250,14230,14230,14230,14230,0
20231128,184400,194412250,14230,14230,14230,14230,0
20231128,184300,194412250,14230,14230,14230,14230,0
20231128,184200,194412250,14230,14230,14230,14230,0
20231128,184100,194412250,14230,14230,14230,14230,0
20231128,184000,194412250,14230,14230,14230,14230,0
20231128,183900,194412250,14230,14230,14230,14230,0
20231128,183800,194412250,14230,14230,14230,14230,0
20231128,183700,194412250,14230,14230,14230,14230,0
20231128,183600,194412250,14230,14230,14230,14230,0
20231128,183500,194412250,14230,14230,14230,14230,0
20231128,183400,194412250,14230,14230,14230,14230,0
20231128,183300,194412250,14230,14230,14230,14230,0
20231128,183200,194412250,14230,14230,14230,14230,0
20231128,183100,194412250,14230,14230,14230,14230,0
20231128,183000,194412250,14230,14230,14230,14230,114
20231128,182900,194412250,14230,14230,14230,14230,0
20231128,182800,194412250,14230,14230,14230,14230,0
20231128,182700,194412250,14230,14230,14230,14230,0
20231128,182600,194412250,14230,14230,14230,14230,0
20231128,182500,194412250,14230,14230,14230,14230,0
20231128,182400,194412250,14230,14230,14230,14230,0
20231128,182300,194412250,14230,14230,14230,14230,0
20231128,182200,194412250,14230,14230,14230,14230,0
20231128,182100,194412250,14230,14230,14230,14230,0
20231128,182000,194412250,14230,14230,14230,14230,0
20231128,181900,194412250,14230,14230,14230,14230,0
20231128,181800,194412250,14230,14230,14230,14230,0
20231128,181700,194412250,14230,14230,14230,14230,0
20231128,181600,194412250,14230,14230,14230,14230,0
20231128,181500,194412250,14230,14230,14230,14230,0
20231128,181400,194412250,14230,14230,14230,14230,0
20231128,181300,194412250,14230,14230,14230,14230,0
20231128,181200,194412250,14230,14230,14230,14230,0
20231128,181100,194412250,14230,14230,14230,14230,0
20231128,181000,194412250,14230,14230,14230,14230,0
20231128,180900,194412250,14230,14230,14230,14230,0
20231128,180800,194412250,14230,14230,14230,14230,0
20231128,180700,194412250,14230,14230,14230,14230,0
20231128,180600,194412250,14230,14230,14230,14230,0
20231128,180500,194412250,14230,14230,14230,14230,0
20231128,180400,194412250,14230,14230,14230,14230,0
20231128,180300,194412250,14230,14230,14230,14230,0
20231128,180200,194412250,14230,14230,14230,14230,0
20231128,180100,194412250,14230,14230,14230,14230,0
20231128,180000,194412250,14230,14230,14230,14230,114
20231128,175900,194412250,14230,14230,14230,14230,0
20231128,175800,194412250,14230,14230,14230,14230,0
20231128,175700,194412250,14230,14230,14230,14230,0
20231128,175600,194412250,14230,14230,14230,14230,0
20231128,175500,194412250,14230,14230,14230,14230,0
20231128,175400,194412250,14230,14230,14230,14230,0
20231128,175300,194412250,14230,14230,14230,14230,0
20231128,175200,194412250,14230,14230,14230,14230,0
20231128,175100,194412250,14230,14230,14230,14230,0
20231128,175000,194412250,14230,14230,14230,14230,0
20231128,174900,194412250,14230,14230,14230,14230,0
20231128,174800,194412250,14230,14230,14230,14230,0
20231128,174700,194412250,14230,14230,14230,14230,0
20231128,174600,194412250,14230,14230,14230,14230,0
20231128,174500,194412250,14230,14230,14230,14230,0
20231128,174400,194412250,14230,14230,14230,14230,0
20231128,174300,194412250,14230,14230,14230,14230,0
20231128,174200,194412250,14230,14230,14230,14230,0
20231128,174100,194412250,14230,14230,14230,14230,0
20231128,174000,194412250,14230,14230,14230,14230,0
20231128,173900,194412250,14230,14230,14230,14230,0
20231128,173800,194412250,14230,14230,14230,14230,0
20231128,173700,194412250,14230,14230,14230,14230,0
20231128,173600,194412250,14230,14230,14230,14230,0
20231128,173500,194412250,14230,14230,14230,14230,0
20231128,173400,194412250,14230,14230,14230,14230,0
20231128,173300,194412250,14230,14230,14230,14230,0
20231128,173200,194412250,14230,14230,14230,14230,0
20231128,173100,194412250,14230,14230,14230,14230,0
20231128,173000,194412250,14230,14230,14230,14230,114
20231128,172900,194412250,14230,14230,14230,14230,0
20231128,172800,194412250,14230,14230,14230,14230,0
20231128,172700,194412250,14230,14230,14230,14230,0
20231128,172600,194412250,14230,14230,14230,14230,0
20231128,172500,194412250,14230,14230,14230,14230,0
20231128,172400,194412250,14230,14230,14230,14230,0
20231128,172300,194412250,14230,14230,14230,14230,0
20231128,172200,194412250,14230,14230,14230,14230,0
20231128,172100,194412250,14230,14230,14230,14230,0
20231128,172000,194412250,14230,14230,14230,14230,0
20231128,171900,194412250,14230,14230,14230,14230,0
20231128,171800,194412250,14230,14230,14230,14230,0
20231128,171700,194412250,14230,14230,14230,14230,0
20231128,171600,194412250,14230,14230,14230,14230,0
20231128,171500,194412250,14230,14230,14230,14230,0
20231128,171400,194412250,14230,14230,14230,14230,0
20231128,171300,194412250,14230,14230,14230,14230,0
20231128,171200,194412250,14230,14230,14230,14230,0
20231128,171100,194412250,14230,14230,14230,14230,0
20231128,171000,194412250,14230,14230,14230,14230,0
20231128,170900,194412250,14230,14230,14230,14230,0
20231128,170800,194412250,14230,14230,14230,14230,0
20231128,170700,194412250,14230,14230,14230,14230,0
20231128,170600,194412250,14230,14230,14230,14230,0
20231128,170500,194412250,14230,14230,14230,14230,0
20231128,170400,194412250,14230,14230,14230,14230,0
20231128,170300,194412250,14230,14230,14230,14230,0
20231128,170200,194412250,14230,14230,14230,14230,0
20231128,170100,194412250,14230,14230,14230,14230,0
20231128,170000,194412250,14230,14230,14230,14230,114
20231128,165900,194412250,14230,14230,14230,14230,0
20231128,165800,194412250,14230,14230,14230,14230,0
20231128,165700,194412250,14230,14230,14230,14230,0
20231128,165600,194412250,14230,14230,14230,14230,0
20231128,165500,194412250,14230,14230,14230,14230,0
20231128,165400,194412250,14230,14230,14230,14230,0
20231128,165300,194412250,14230,14230,14230,14230,0
20231128,165200,194412250,14230,14230,14230,14230,0
20231128,165100,194412250,14230,14230,14230,14230,0
20231128,165000,194412250,14230,14230,14230,14230,0
20231128,164900,194412250,14230,14230,14230,14230,0
20231128,164800,194412250,14230,14230,14230,14230,0
20231128,164700,194412250,14230,14230,14230,14230,0
20231128,164600,194412250,14230,14230,14230,14230,0
20231128,164500,194412250,14230,14230,14230,14230,0
20231128,164400,194412250,14230,14230,14230,14230,0
20231128,164300,194412250,14230,14230,14230,14230,0
20231128,164200,194412250,14230,14230,14230,14230,0
20231128,164100,194412250,14230,14230,14230,14230,0
20231128,164000,194412250,14230,14230,14230,14230,0
20231128,163900,194412250,14230,14230,14230,14230,0
20231128,163800,194412250,14230,14230,14230,14230,0
20231128,163700,194412250,14230,14230,14230,14230,0
20231128,163600,194412250,14230,14230,14230,14230,0
20231128,163500,194412250,14230,14230,14230,14230,0
20231128,163400,194412250,14230,14230,14230,14230,0
20231128,163300,194412250,14230,14230,14230,14230,0
20231128,163200,194412250,14230,14230,14230,14230,0
20231128,163100,194412250,14230,14230,14230,14230,0
20231128,163000,194412250,14230,14230,14230,14230,114
20231128,162900,194412250,14230,14230,14230,14230,0
20231128,162800,194412250,14230,14230,14230,14230,0
20231128,162700,194412250,14230,14230,14230,14230,0
20231128,162600,194412250,14230,14230,14230,14230,0
20231128,162500,194412250,14230,14230,14230,14230,0
20231128,162400,194412250,14230,14230,14230,14230,0
20231128,162300,194412250,14230,14230,14230,14230,0
20231128,162200,194412250,14230,14230,14230,14230,0
20231128,162100,194412250,14230,14230,14230,14230,0
20231128,162000,194412250,14230,14230,14230,14230,0
20231128,161900,194412250,14230,14230,14230,14230,0
20231128,161800,194412250,14230,14230,14230,14230,0
20231128,161700,194412250,14230,14230,14230,14230,0
20231128,161600,194412250,14230,14230,14230,14230,0
20231128,161500,194412250,14230,14230,14230,14230,0
20231128,161400,194412250,14230,14230,14230,14230,0
20231128,161300,194412250,14230,14230,14230,14230,0
20231128,161200,194412250,14230,14230,14230,14230,0
20231128,161100,194412250,14230,14230,14230,14230,0
20231128,161000,194412250,14230,14230,14230,14230,0
20231128,160900,194412250,14230,14230,14230,14230,0
20231128,160800,194412250,14230,14230,14230,14230,0
20231128,160700,194412250,14230,14230,14230,14230,0
20231128,160600,194412250,14230,14230,14230,14230,0
20231128,160500,194412250,14230,14230,14230,14230,0
20231128,160400,194412250,14230,14230,14230,14230,0
20231128,160300,194412250,14230,14230,14230,14230,0
20231128,160200,194412250,14230,14230,14230,14230,0
20231128,160100,194412250,14230,14230,14230,14230,0
20231128,160000,194412250,14230,14230,14230,14230,114
20231128,155900,194412250,14230,14230,14230,14230,0
20231128,155800,194412250,14230,14230,14230,14230,0
20231128,155700,194412250,14230,14230,14230,14230,0
20231128,155600,194412250,14230,14230,14230,14230,0
20231128,155500,194412250,14230,14230,14230,14230,0
20231128,155400,194412250,14230,14230,14230,14230,0
20231128,155300,194412250,14230,14230,14230,14230,0
20231128,155200,194412250,14230,14230,14230,14230,0
20231128,155100,194412250,14230,14230,14230,14230,0
20231128,155000,194412250,14230,14230,14230,14230,0
20231128,154900,194412250,14230,14230,14230,14230,0
20231128,154800,194412250,14230,14230,14230,14230,0
20231128,154700,194412250,14230,14230,14230,14230,0
20231128,154600,194412250,14230,14230,14230,14230,0
20231128,154500,194412250,14230,14230,14230,14230,0
20231128,154400,194412250,14230,14230,14230,14230,0
20231128,154300,194412250,14230,14230,14230,14230,0
20231128,154200,194412250,14230,14230,14230,14230,0
20231128,154100,194412250,14230,14230,14230,14230,0
20231128,154000,194412250,14230,14230,14230,14230,0
20231128,153900,194412250,14230,14230,14230,14230,0
20231128,153800,194412250,14230,14230,14230,14230,0
20231128,153700,194412250,14230,14230,14230,14230,0
20231128,153600,194412250,14230,14230,14230,14230,0
20231128,153500,194412250,14230,14230,14230,14230,0
20231128,153400,194412250,14230,14230,14230,14230,0
20231128,153300,194412250,14230,14230,14230,14230,0
20231128,153200,194412250,14230,14230,14230,14230,0
20231128,153100,194412250,14230,14230,14230,14230,0
20231128,153000,194412250,14230,14230,14230,14230,228
20231128,152900,192790030,14280,14280,14280,14280,0
20231128,152800,192790030,14280,14280,14280,14280,0
20231128,152700,192790030,14280,14280,14280,14280,0
20231128,152600,192790030,14280,14280,14280,14280,0
20231128,152500,192790030,14280,14280,14280,14280,0
20231128,152400,192790030,14280,14280,14280,14280,0
20231128,152300,192790030,14280,14280,14280,14280,0
20231128,152200,192790030,14280,14280,14280,14280,0
20231128,152100,192790030,14280,14280,14280,14280,0
20231128,152000,192790030,14280,14280,14280,14280,0
20231128,151900,192790030,14280,14240,14280,14240,150
20231128,151800,190650700,14240,14240,14240,14240,0
20231128,151700,190650700,14240,14200,14240,14190,13
20231128,151600,190466110,14200,14200,14200,14200,11
20231128,151500,190309910,14200,14200,14220,14200,13
20231128,151400,190125270,14200,14200,14200,14200,2
20231128,151300,190096870,14200,14190,14200,14190,149
20231128,151200,187982530,14200,14190,14200,14190,6
20231128,151100,187897360,14190,14200,14200,14190,3
20231128,151000,187854780,14200,14190,14200,14190,4
20231128,150900,187798000,14200,14210,14210,14200,2
20231128,150800,187769590,14200,14190,14200,14190,2
20231128,150700,187741200,14240,14240,14240,14240,22
20231128,150600,187427920,14260,14260,14260,14260,0
20231128,150500,187427920,14260,14190,14260,14190,51
20231128,150400,186703360,14200,14190,14200,14190,13
20231128,150300,186518790,14200,14190,14200,14190,5
20231128,150200,186447820,14190,14190,14190,14190,2
20231128,150100,186419440,14190,14190,14190,14190,5
20231128,150000,186348490,14200,14190,14200,14190,9
20231128,145900,186220770,14190,14200,14200,14190,6
20231128,145800,186135610,14190,14190,14190,14190,5
20231128,145700,186064660,14190,14200,14200,14190,43
20231128,145600,185454470,14220,14200,14220,14200,3
20231128,145500,185411850,14190,14190,14200,14190,20
20231128,145400,185127890,14190,14190,14190,14190,0
20231128,145300,185127890,14190,14190,14190,14190,2
20231128,145200,185099510,14190,14190,14190,14190,4
20231128,145100,185042750,14200,14210,14210,14200,2
20231128,145000,185014340,14200,14200,14200,14200,3
20231128,144900,184971740,14200,14200,14200,14200,3
20231128,144800,184929140,14200,14200,14200,14200,0
20231128,144700,184929140,14200,14200,14200,14200,4
20231128,144600,184872340,14200,14200,14200,14200,25
20231128,144500,184517340,14220,14220,14220,14220,0
20231128,144400,184517340,14220,14220,14220,14220,0
20231128,144300,184517340,14220,14220,14220,14220,0
20231128,144200,184517340,14220,14220,14220,14220,1
20231128,144100,184503120,14200,14200,14200,14200,0
20231128,144000,184503120,14200,14200,14200,14200,33
20231128,143900,184034520,14220,14220,14220,14220,0
20231128,143800,184034520,14220,14220,14220,14220,0
20231128,143700,184034520,14220,14220,14220,14220,1
20231128,143600,184020300,14220,14220,14220,14220,0
20231128,143500,184020300,14220,14220,14220,14220,9
20231128,143400,183892320,14210,14210,14210,14210,0
20231128,143300,183892320,14210,14210,14210,14210,14
20231128,143200,183693380,14200,14200,14200,14200,0
20231128,143100,183693380,14200,14200,14200,14200,0
20231128,143000,183693380,14200,14200,14200,14200,0
20231128,142900,183693380,14200,14200,14200,14190,28
20231128,142800,183296010,14200,14200,14200,14200,0
20231128,142700,183296010,14200,14200,14200,14200,53
20231128,142600,182543410,14210,14210,14210,14210,0
20231128,142500,182543410,14210,14210,14210,14210,2
20231128,142400,182514990,14200,14200,14200,14200,0
20231128,142300,182514990,14200,14200,14200,14200,27
20231128,142200,182131590,14200,14200,14200,14200,78
20231128,142100,181023990,14200,14190,14200,14190,27
20231128,142000,180640850,14200,14200,14200,14200,3
20231128,141900,180598250,14200,14190,14200,14180,52
20231128,141800,179860640,14190,14190,14190,14190,0
20231128,141700,179860640,14190,14190,14190,14190,4
20231128,141600,179803880,14200,14200,14200,14200,2
20231128,141500,179775480,14190,14190,14190,14190,27
20231128,141400,179392350,14190,14190,14190,14190,5
20231128,141300,179321400,14190,14190,14190,14190,22
20231128,141200,179009220,14190,14190,14190,14190,39
20231128,141100,178455810,14190,14190,14190,14190,0
20231128,141000,178455810,14190,14200,14200,14190,38
20231128,140900,177916580,14190,14190,14190,14190,0
20231128,140800,177916580,14190,14190,14190,14190,127
20231128,140700,176114450,14190,14190,14190,14190,0
20231128,140600,176114450,14190,14180,14190,14180,32
20231128,140500,175660640,14190,14190,14200,14190,5
20231128,140400,175589680,14180,14190,14190,14180,1027
20231128,140300,161022470,14200,14190,14200,14190,232
20231128,140200,157730380,14190,14190,14190,14190,26
20231128,140100,157361440,14200,14200,14200,14200,1
20231128,140000,157347240,14190,14200,14200,14190,29
20231128,135900,156935710,14190,14190,14190,14190,0
20231128,135800,156935710,14190,14190,14190,14190,27
20231128,135700,156552580,14190,14190,14190,14190,27
20231128,135600,156169450,14190,14190,14190,14190,0
20231128,135500,156169450,14190,14190,14190,14190,52
20231128,135400,155431570,14200,14200,14200,14200,1
20231128,135300,155417370,14190,14190,14190,14190,27
20231128,135200,155034240,14190,14190,14190,14190,1
20231128,135100,155020050,14190,14190,14190,14190,26
20231128,135000,154651110,14200,14190,14200,14190,59
20231128,134900,153813850,14190,14190,14190,14190,27
20231128,134800,153430720,14190,14190,14190,14190,0
20231128,134700,153430720,14190,14190,14190,14190,27
20231128,134600,153047590,14190,14190,14190,14190,0
20231128,134500,153047590,14190,14190,14190,14190,27
20231128,134400,152664460,14200,14200,14200,14200,1
20231128,134300,152650260,14200,14200,14200,14190,66
20231128,134200,151713330,14200,14190,14200,14190,29
20231128,134100,151301790,14200,14200,14200,14200,0
20231128,134000,151301790,14200,14190,14200,14190,28
20231128,133900,150904460,14200,14200,14200,14200,0
20231128,133800,150904460,14200,14190,14200,14190,28
20231128,133700,150507130,14200,14200,14200,14200,16
20231128,133600,150279930,14200,14200,14200,14190,29
20231128,133500,149868400,14200,14200,14200,14200,0
20231128,133400,149868400,14200,14200,14200,14190,30
20231128,133300,149442670,14190,14190,14190,14190,0
20231128,133200,149442670,14190,14190,14190,14190,26
20231128,133100,149073730,14190,14190,14190,14190,0
20231128,133000,149073730,14190,14190,14190,14190,27
20231128,132900,148690600,14190,14190,14190,14190,0
20231128,132800,148690600,14190,14190,14190,14190,27
20231128,132700,148307470,14200,14200,14200,14200,1
20231128,132600,148293270,14190,14190,14190,14190,27
20231128,132500,147910140,14200,14190,14200,14190,38
20231128,132400,147370810,14200,14200,14200,14200,5
20231128,132300,147299810,14200,14190,14200,14190,27
20231128,132200,146916670,14190,14190,14190,14190,0
20231128,132100,146916670,14190,14190,14190,14190,127
20231128,132000,145114540,14190,14190,14190,14190,0
20231128,131900,145114540,14190,14190,14190,14190,27
20231128,131800,144731410,14190,14190,14190,14190,0
20231128,131700,144731410,14190,14190,14190,14190,27
20231128,131600,144348280,14190,14190,14190,14190,0
20231128,131500,144348280,14190,14190,14190,14190,27
20231128,131400,143965150,14190,14190,14190,14190,0
20231128,131300,143965150,14190,14190,14190,14190,27
20231128,131200,143582020,14190,14190,14190,14190,0
20231128,131100,143582020,14190,14190,14190,14190,26
20231128,131000,143213080,14190,14190,14190,14190,27
20231128,130900,142829950,14200,14200,14200,14200,0
20231128,130800,142829950,14200,14190,14200,14190,28
20231128,130700,142432620,14190,14190,14190,14190,63
20231128,130600,141538650,14190,14190,14190,14190,27
20231128,130500,141155520,14190,14190,14190,14190,20
20231128,130400,140871720,14180,14180,14180,14180,43
20231128,130300,140261980,14190,14190,14190,14190,0
20231128,130200,140261980,14190,14190,14190,14190,10
20231128,130100,140120080,14180,14180,14180,14180,0
20231128,130000,140120080,14180,14180,14180,14180,54
20231128,125900,139354360,14200,14200,14200,14200,0
20231128,125800,139354360,14200,14190,14200,14190,2
20231128,125700,139325970,14190,14190,14190,14190,4
20231128,125600,139269210,14190,14200,14200,14190,23
20231128,125500,138942830,14200,14190,14200,14190,28
20231128,125400,138545500,14200,14200,14200,14200,1
20231128,125300,138531300,14190,14190,14190,14190,26
20231128,125200,138162360,14200,14200,14200,14200,2
20231128,125100,138133960,14190,14190,14190,14190,54
20231128,125000,137367700,14190,14190,14190,14190,4
20231128,124900,137310940,14190,14190,14190,14190,0
20231128,124800,137310940,14190,14190,14190,14190,0
20231128,124700,137310940,14190,14190,14190,14190,54
20231128,124600,136544680,14190,14190,14190,14190,0
20231128,124500,136544680,14190,14190,14190,14190,0
20231128,124400,136544680,14190,14190,14190,14190,16
20231128,124300,136317640,14190,14200,14200,14190,53
20231128,124200,135565560,14200,14200,14200,14200,6
20231128,124100,135480360,14190,14190,14190,14190,255
20231128,124000,131861910,14190,14200,14200,14190,1052
20231128,123900,116930820,14200,14210,14210,14200,28
20231128,123800,116533210,14200,14200,14200,14200,27
20231128,123700,116149810,14200,14200,14200,14200,0
20231128,123600,116149810,14200,14200,14200,14200,27
20231128,123500,115766410,14200,14200,14200,14200,0
20231128,123400,115766410,14200,14200,14200,14200,27
20231128,123300,115383010,14200,14200,14200,14200,0
20231128,123200,115383010,14200,14200,14200,14200,26
20231128,123100,115013810,14200,14200,14200,14200,23
20231128,123000,114687210,14200,14200,14200,14200,54
20231128,122900,113920410,14200,14200,14200,14200,0
20231128,122800,113920410,14200,14200,14200,14200,0
20231128,122700,113920410,14200,14210,14210,14200,42
20231128,122600,113323740,14200,14210,14210,14200,54
20231128,122500,112556830,14200,14200,14200,14200,0
20231128,122400,112556830,14200,14200,14200,14200,0
20231128,122300,112556830,14200,14200,14200,14200,53
20231128,122200,111804230,14200,14200,14200,14200,0
20231128,122100,111804230,14200,14200,14200,14200,100
20231128,122000,110384230,14200,14200,14200,14200,0
20231128,121900,110384230,14200,14200,14200,14200,54
20231128,121800,109617430,14200,14200,14200,14200,0
20231128,121700,109617430,14200,14200,14200,14200,19
20231128,121600,109347630,14200,14200,14200,14200,0
20231128,121500,109347630,14200,14200,14200,14200,82
20231128,121400,108183230,14200,14200,14200,14200,0
20231128,121300,108183230,14200,14200,14200,14200,27
20231128,121200,107799830,14210,14210,14210,14210,0
20231128,121100,107799830,14210,14210,14210,14210,0
20231128,121000,107799830,14210,14210,14210,14210,11
20231128,120900,107643520,14190,14190,14190,14190,83
20231128,120800,106465750,14200,14200,14200,14200,21
20231128,120700,106167550,14210,14210,14210,14210,0
20231128,120600,106167550,14210,14200,14210,14200,127
20231128,120500,104363150,14210,14210,14210,14210,1
20231128,120400,104348940,14200,14200,14200,14200,27
20231128,120300,103965540,14200,14200,14200,14200,25
20231128,120200,103610540,14200,14200,14200,14200,22
20231128,120100,103298140,14200,14200,14200,14200,0
20231128,120000,103298140,14200,14200,14200,14200,27
20231128,115900,102914740,14200,14200,14200,14200,0
20231128,115800,102914740,14200,14200,14200,14200,27
20231128,115700,102531340,14200,14200,14200,14200,0
20231128,115600,102531340,14200,14200,14200,14200,27
20231128,115500,102147940,14200,14200,14200,14200,1
20231128,115400,102133740,14200,14200,14200,14200,27
20231128,115300,101750340,14200,14200,14200,14200,44
20231128,115200,101125540,14210,14210,14210,14210,10
20231128,115100,100983440,14200,14200,14200,14200,27
20231128,115000,100600040,14200,14200,14200,14200,0
20231128,114900,100600040,14200,14200,14200,14200,27
20231128,114800,100216640,14210,14210,14210,14210,1
20231128,114700,100202430,14200,14200,14200,14200,54
20231128,114600,99435630,14200,14200,14200,14200,0
20231128,114500,99435630,14200,14200,14200,14200,0
20231128,114400,99435630,14200,14200,14200,14200,0
20231128,114300,99435630,14200,14200,14200,14200,53
20231128,114200,98683030,14200,14200,14200,14200,0
20231128,114100,98683030,14200,14200,14200,14200,400
20231128,114000,93003030,14200,14200,14200,14200,0
20231128,113900,93003030,14200,14210,14210,14200,54
20231128,113800,92236220,14210,14210,14210,14210,0
20231128,113700,92236220,14210,14210,14210,14210,0
20231128,113600,92236220,14210,14200,14210,14200,39
20231128,113500,91682320,14210,14210,14210,14210,0
20231128,113400,91682320,14210,14200,14210,14200,51
20231128,113300,90957870,14210,14210,14210,14210,0
20231128,113200,90957870,14210,14210,14210,14210,0
20231128,113100,90957870,14210,14210,14210,14210,0
20231128,113000,90957870,14210,14200,14210,14200,54
20231128,112900,90191060,14210,14210,14210,14210,1
20231128,112800,90176850,14210,14210,14210,14210,0
20231128,112700,90176850,14210,14210,14210,14210,0
20231128,112600,90176850,14210,14210,14210,14210,48
20231128,112500,89494770,14210,14210,14210,14210,0
20231128,112400,89494770,14210,14210,14210,14210,53
20231128,112300,88741640,14210,14210,14210,14210,0
20231128,112200,88741640,14210,14220,14220,14210,28
20231128,112100,88343750,14210,14210,14210,14210,0
20231128,112000,88343750,14210,14210,14210,14210,0
20231128,111900,88343750,14210,14210,14210,14210,54
20231128,111800,87576410,14210,14210,14210,14210,0
20231128,111700,87576410,14210,14210,14210,14210,26
20231128,111600,87206950,14210,14240,14240,14210,2
20231128,111500,87178500,14210,14240,14240,14210,6
20231128,111400,87093150,14210,14210,14210,14210,36
20231128,111300,86581590,14210,14210,14210,14210,17
20231128,111200,86340020,14210,14210,14210,14210,0
20231128,111100,86340020,14210,14210,14210,14210,1
20231128,111000,86325810,14210,14210,14210,14210,0
20231128,110900,86325810,14210,14210,14210,14210,53
20231128,110800,85572680,14210,14210,14210,14210,8
20231128,110700,85459000,14210,14210,14210,14210,0
20231128,110600,85459000,14210,14200,14210,14200,42
20231128,110500,84862450,14200,14200,14200,14200,0
20231128,110400,84862450,14200,14200,14200,14200,26
20231128,110300,84493250,14200,14200,14200,14200,7
20231128,110200,84393850,14200,14200,14200,14200,27
20231128,110100,84010450,14200,14200,14200,14200,0
20231128,110000,84010450,14200,14210,14210,14200,1659
20231128,105900,60436600,14200,14200,14200,14200,0
20231128,105800,60436600,14200,14210,14210,14200,127
20231128,105700,58632200,14210,14210,14210,14210,10
20231128,105600,58490100,14210,14210,14210,14210,6
20231128,105500,58404840,14210,14210,14210,14210,0
20231128,105400,58404840,14210,14210,14210,14210,0
20231128,105300,58404840,14210,14210,14210,14210,47
20231128,105200,57736970,14210,14210,14210,14210,6
20231128,105100,57651710,14210,14210,14210,14210,0
20231128,105000,57651710,14210,14210,14210,14210,0
20231128,104900,57651710,14210,14210,14210,14210,54
20231128,104800,56884370,14220,14220,14220,14220,0
20231128,104700,56884370,14220,14220,14220,14220,0
20231128,104600,56884370,14220,14220,14220,14220,0
20231128,104500,56884370,14220,14200,14220,14200,75
20231128,104400,55818830,14200,14200,14200,14200,60
20231128,104300,54966830,14200,14210,14210,14200,553
20231128,104200,47108960,14210,14210,14210,14210,100
20231128,104100,45687960,14210,14210,14210,14210,27
20231128,104000,45304290,14220,14220,14220,14220,33
20231128,103900,44835030,14260,14260,14260,14260,0
20231128,103800,44835030,14260,14230,14260,14230,18
20231128,103700,44578710,14210,14210,14210,14210,47
20231128,103600,43910840,14220,14220,14220,14220,22
20231128,103500,43598000,14220,14220,14220,14220,0
20231128,103400,43598000,14220,14220,14220,14220,26
20231128,103300,43228280,14210,14210,14210,14210,0
20231128,103200,43228280,14210,14210,14210,14210,54
20231128,103100,42460940,14200,14200,14200,14200,0
20231128,103000,42460940,14200,14200,14200,14200,0
20231128,102900,42460940,14200,14200,14200,14200,0
20231128,102800,42460940,14200,14200,14200,14200,45
20231128,102700,41821940,14210,14210,14210,14210,7
20231128,102600,41722470,14210,14200,14210,14200,29
20231128,102500,41310650,14200,14200,14200,14200,0
20231128,102400,41310650,14200,14200,14200,14200,0
20231128,102300,41310650,14200,14200,14200,14200,0
20231128,102200,41310650,14200,14210,14210,14200,134
20231128,102100,39407110,14230,14230,14230,14230,0
20231128,102000,39407110,14230,14230,14230,14230,28
20231128,101900,39008670,14230,14230,14230,14230,11
20231128,101800,38852140,14210,14210,14210,14210,0
20231128,101700,38852140,14210,14200,14210,14200,53
20231128,101600,38099270,14220,14220,14220,14220,0
20231128,101500,38099270,14220,14200,14220,14200,27
20231128,101400,37715850,14200,14200,14200,14200,0
20231128,101300,37715850,14200,14200,14200,14200,27
20231128,101200,37332450,14210,14210,14210,14210,0
20231128,101100,37332450,14210,14210,14210,14210,1
20231128,101000,37318240,14200,14200,14200,14200,187
20231128,100900,34662840,14190,14200,14200,14190,64
20231128,100800,33754670,14200,14200,14200,14190,313
20231128,100700,29311830,14210,14210,14210,14210,18
20231128,100600,29056050,14210,14210,14210,14210,0
20231128,100500,29056050,14210,14210,14210,14210,0
20231128,100400,29056050,14210,14210,14210,14210,0
20231128,100300,29056050,14210,14210,14220,14210,597
20231128,100200,20572560,14220,14220,14220,14220,10
20231128,100100,20430360,14250,14250,14250,14250,0
20231128,100000,20430360,14250,14250,14250,14250,0
20231128,095900,20430360,14250,14220,14250,14220,2
20231128,095800,20401890,14210,14220,14220,14210,65
20231128,095700,19478140,14220,14210,14220,14210,265
20231128,095600,15712440,14210,14220,14220,14210,210
20231128,095500,12728240,14230,14230,14230,14230,15
20231128,095400,12514790,14220,14230,14230,14220,54
20231128,095300,11746790,14230,14230,14230,14230,12
20231128,095200,11576030,14240,14250,14250,14240,210
20231128,095100,8585240,14300,14300,14300,14300,0
20231128,095000,8585240,14300,14300,14300,14300,0
20231128,094900,8585240,14300,14260,14300,14250,28
20231128,094800,8186140,14320,14320,14320,14320,0
20231128,094700,8186140,14320,14320,14320,14320,0
20231128,094600,8186140,14320,14320,14320,14320,0
20231128,094500,8186140,14320,14320,14320,14320,11
20231128,094400,8028620,14320,14320,14320,14320,6
20231128,094300,7942700,14320,14320,14320,14320,4
20231128,094200,7885420,14320,14320,14320,14320,5
20231128,094100,7813820,14320,14320,14320,14320,1
20231128,094000,7799500,14280,14280,14280,14280,43
20231128,093900,7185460,14280,14280,14280,14280,0
20231128,093800,7185460,14280,14280,14280,14280,4
20231128,093700,7128340,14280,14280,14280,14280,4
20231128,093600,7071220,14260,14270,14270,14260,48
20231128,093500,6386270,14270,14270,14270,14270,0
20231128,093400,6386270,14270,14270,14270,14270,0
20231128,093300,6386270,14270,14270,14270,14270,0
20231128,093200,6386270,14270,14270,14270,14270,0
20231128,093100,6386270,14270,14270,14270,14270,0
20231128,093000,6386270,14270,14270,14270,14270,0
20231128,092900,6386270,14270,14270,14270,14270,111
20231128,092800,4802300,14270,14270,14270,14270,0
20231128,092700,4802300,14270,14270,14270,14270,0
20231128,092600,4802300,14270,14220,14270,14220,6
20231128,092500,4716930,14220,14230,14230,14220,54
20231128,092400,3949010,14270,14270,14270,14270,0
20231128,092300,3949010,14270,14270,14270,14270,0
20231128,092200,3949010,14270,14270,14270,14270,0
20231128,092100,3949010,14270,14270,14270,14270,1
20231128,092000,3934740,14230,14230,14230,14220,71
20231128,091900,2925100,14270,14270,14270,14270,10
20231128,091800,2782400,14230,14230,14230,14230,0
20231128,091700,2782400,14230,14230,14230,14230,6
20231128,091600,2697020,14270,14270,14270,14270,5
20231128,091500,2625670,14270,14270,14270,14270,0
20231128,091400,2625670,14270,14230,14270,14230,5
20231128,091300,2554480,14230,14230,14230,14230,1
20231128,091200,2540250,14220,14260,14260,14220,71
20231128,091100,1529480,14270,14280,14280,14270,2
20231128,091000,1500930,14280,14330,14330,14280,10
20231128,090900,1358080,14290,14290,14290,14290,66
20231128,090800,414940,14290,14290,14290,14290,10
20231128,090700,272040,14330,14330,14330,14330,0
20231128,090600,272040,14330,14330,14330,14330,0
20231128,090500,272040,14330,14330,14330,14330,1
20231128,090400,257710,14290,14290,14290,14290,0
20231128,090300,257710,14290,14290,14290,14290,0
20231128,090200,257710,14290,14290,14290,14290,0
20231128,090100,257710,14290,14310,14310,14290,6
20231128,090000,171910,14320,14330,14330,14320,12