KissMeData/081000/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,195200,479822090,13150,13150,13150,13150,377
20231114,195100,479822090,13150,13150,13150,13150,0
20231114,195000,479822090,13150,13150,13150,13150,0
20231114,194900,479822090,13150,13150,13150,13150,0
20231114,194800,479822090,13150,13150,13150,13150,0
20231114,194700,479822090,13150,13150,13150,13150,0
20231114,194600,479822090,13150,13150,13150,13150,0
20231114,194500,479822090,13150,13150,13150,13150,0
20231114,194400,479822090,13150,13150,13150,13150,0
20231114,194300,479822090,13150,13150,13150,13150,0
20231114,194200,479822090,13150,13150,13150,13150,0
20231114,194100,479822090,13150,13150,13150,13150,0
20231114,194000,479822090,13150,13150,13150,13150,0
20231114,193900,479822090,13150,13150,13150,13150,0
20231114,193800,479822090,13150,13150,13150,13150,0
20231114,193700,479822090,13150,13150,13150,13150,0
20231114,193600,479822090,13150,13150,13150,13150,0
20231114,193500,479822090,13150,13150,13150,13150,0
20231114,193400,479822090,13150,13150,13150,13150,0
20231114,193300,479822090,13150,13150,13150,13150,0
20231114,193200,479822090,13150,13150,13150,13150,0
20231114,193100,479822090,13150,13150,13150,13150,0
20231114,193000,479822090,13150,13150,13150,13150,0
20231114,192900,479822090,13150,13150,13150,13150,0
20231114,192800,479822090,13150,13150,13150,13150,0
20231114,192700,479822090,13150,13150,13150,13150,0
20231114,192600,479822090,13150,13150,13150,13150,0
20231114,192500,479822090,13150,13150,13150,13150,0
20231114,192400,479822090,13150,13150,13150,13150,0
20231114,192300,479822090,13150,13150,13150,13150,0
20231114,192200,479822090,13150,13150,13150,13150,377
20231114,192100,479822090,13150,13150,13150,13150,0
20231114,192000,479822090,13150,13150,13150,13150,0
20231114,191900,479822090,13150,13150,13150,13150,0
20231114,191800,479822090,13150,13150,13150,13150,0
20231114,191700,479822090,13150,13150,13150,13150,0
20231114,191600,479822090,13150,13150,13150,13150,0
20231114,191500,479822090,13150,13150,13150,13150,0
20231114,191400,479822090,13150,13150,13150,13150,0
20231114,191300,479822090,13150,13150,13150,13150,0
20231114,191200,479822090,13150,13150,13150,13150,0
20231114,191100,479822090,13150,13150,13150,13150,0
20231114,191000,479822090,13150,13150,13150,13150,0
20231114,190900,479822090,13150,13150,13150,13150,0
20231114,190800,479822090,13150,13150,13150,13150,0
20231114,190700,479822090,13150,13150,13150,13150,0
20231114,190600,479822090,13150,13150,13150,13150,0
20231114,190500,479822090,13150,13150,13150,13150,0
20231114,190400,479822090,13150,13150,13150,13150,0
20231114,190300,479822090,13150,13150,13150,13150,0
20231114,190200,479822090,13150,13150,13150,13150,0
20231114,190100,479822090,13150,13150,13150,13150,0
20231114,190000,479822090,13150,13150,13150,13150,0
20231114,185900,479822090,13150,13150,13150,13150,0
20231114,185800,479822090,13150,13150,13150,13150,0
20231114,185700,479822090,13150,13150,13150,13150,0
20231114,185600,479822090,13150,13150,13150,13150,0
20231114,185500,479822090,13150,13150,13150,13150,0
20231114,185400,479822090,13150,13150,13150,13150,0
20231114,185300,479822090,13150,13150,13150,13150,0
20231114,185200,479822090,13150,13150,13150,13150,377
20231114,185100,479822090,13150,13150,13150,13150,0
20231114,185000,479822090,13150,13150,13150,13150,0
20231114,184900,479822090,13150,13150,13150,13150,0
20231114,184800,479822090,13150,13150,13150,13150,0
20231114,184700,479822090,13150,13150,13150,13150,0
20231114,184600,479822090,13150,13150,13150,13150,0
20231114,184500,479822090,13150,13150,13150,13150,0
20231114,184400,479822090,13150,13150,13150,13150,0
20231114,184300,479822090,13150,13150,13150,13150,0
20231114,184200,479822090,13150,13150,13150,13150,0
20231114,184100,479822090,13150,13150,13150,13150,0
20231114,184000,479822090,13150,13150,13150,13150,0
20231114,183900,479822090,13150,13150,13150,13150,0
20231114,183800,479822090,13150,13150,13150,13150,0
20231114,183700,479822090,13150,13150,13150,13150,0
20231114,183600,479822090,13150,13150,13150,13150,0
20231114,183500,479822090,13150,13150,13150,13150,0
20231114,183400,479822090,13150,13150,13150,13150,0
20231114,183300,479822090,13150,13150,13150,13150,0
20231114,183200,479822090,13150,13150,13150,13150,0
20231114,183100,479822090,13150,13150,13150,13150,0
20231114,183000,479822090,13150,13150,13150,13150,0
20231114,182900,479822090,13150,13150,13150,13150,0
20231114,182800,479822090,13150,13150,13150,13150,0
20231114,182700,479822090,13150,13150,13150,13150,0
20231114,182600,479822090,13150,13150,13150,13150,0
20231114,182500,479822090,13150,13150,13150,13150,0
20231114,182400,479822090,13150,13150,13150,13150,0
20231114,182300,479822090,13150,13150,13150,13150,0
20231114,182200,479822090,13150,13150,13150,13150,377
20231114,182100,479822090,13150,13150,13150,13150,0
20231114,182000,479822090,13150,13150,13150,13150,0
20231114,181900,479822090,13150,13150,13150,13150,0
20231114,181800,479822090,13150,13150,13150,13150,0
20231114,181700,479822090,13150,13150,13150,13150,0
20231114,181600,479822090,13150,13150,13150,13150,0
20231114,181500,479822090,13150,13150,13150,13150,0
20231114,181400,479822090,13150,13150,13150,13150,0
20231114,181300,479822090,13150,13150,13150,13150,0
20231114,181200,479822090,13150,13150,13150,13150,0
20231114,181100,479822090,13150,13150,13150,13150,0
20231114,181000,479822090,13150,13150,13150,13150,0
20231114,180900,479822090,13150,13150,13150,13150,0
20231114,180800,479822090,13150,13150,13150,13150,0
20231114,180700,479822090,13150,13150,13150,13150,0
20231114,180600,479822090,13150,13150,13150,13150,0
20231114,180500,479822090,13150,13150,13150,13150,0
20231114,180400,479822090,13150,13150,13150,13150,0
20231114,180300,479822090,13150,13150,13150,13150,0
20231114,180200,479822090,13150,13150,13150,13150,0
20231114,180100,479822090,13150,13150,13150,13150,0
20231114,180000,479822090,13150,13150,13150,13150,0
20231114,175900,479822090,13150,13150,13150,13150,0
20231114,175800,479822090,13150,13150,13150,13150,0
20231114,175700,479822090,13150,13150,13150,13150,0
20231114,175600,479822090,13150,13150,13150,13150,0
20231114,175500,479822090,13150,13150,13150,13150,0
20231114,175400,479822090,13150,13150,13150,13150,0
20231114,175300,479822090,13150,13150,13150,13150,0
20231114,175200,479822090,13150,13150,13150,13150,377
20231114,175100,479822090,13150,13150,13150,13150,0
20231114,175000,479822090,13150,13150,13150,13150,0
20231114,174900,479822090,13150,13150,13150,13150,0
20231114,174800,479822090,13150,13150,13150,13150,0
20231114,174700,479822090,13150,13150,13150,13150,0
20231114,174600,479822090,13150,13150,13150,13150,0
20231114,174500,479822090,13150,13150,13150,13150,0
20231114,174400,479822090,13150,13150,13150,13150,0
20231114,174300,479822090,13150,13150,13150,13150,0
20231114,174200,479822090,13150,13150,13150,13150,0
20231114,174100,479822090,13150,13150,13150,13150,0
20231114,174000,479822090,13150,13150,13150,13150,0
20231114,173900,479822090,13150,13150,13150,13150,0
20231114,173800,479822090,13150,13150,13150,13150,0
20231114,173700,479822090,13150,13150,13150,13150,0
20231114,173600,479822090,13150,13150,13150,13150,0
20231114,173500,479822090,13150,13150,13150,13150,0
20231114,173400,479822090,13150,13150,13150,13150,0
20231114,173300,479822090,13150,13150,13150,13150,0
20231114,173200,479822090,13150,13150,13150,13150,0
20231114,173100,479822090,13150,13150,13150,13150,0
20231114,173000,479822090,13150,13150,13150,13150,0
20231114,172900,479822090,13150,13150,13150,13150,0
20231114,172800,479822090,13150,13150,13150,13150,0
20231114,172700,479822090,13150,13150,13150,13150,0
20231114,172600,479822090,13150,13150,13150,13150,0
20231114,172500,479822090,13150,13150,13150,13150,0
20231114,172400,479822090,13150,13150,13150,13150,0
20231114,172300,479822090,13150,13150,13150,13150,0
20231114,172200,479822090,13150,13150,13150,13150,377
20231114,172100,479822090,13150,13150,13150,13150,0
20231114,172000,479822090,13150,13150,13150,13150,0
20231114,171900,479822090,13150,13150,13150,13150,0
20231114,171800,479822090,13150,13150,13150,13150,0
20231114,171700,479822090,13150,13150,13150,13150,0
20231114,171600,479822090,13150,13150,13150,13150,0
20231114,171500,479822090,13150,13150,13150,13150,0
20231114,171400,479822090,13150,13150,13150,13150,0
20231114,171300,479822090,13150,13150,13150,13150,0
20231114,171200,479822090,13150,13150,13150,13150,0
20231114,171100,479822090,13150,13150,13150,13150,0
20231114,171000,479822090,13150,13150,13150,13150,0
20231114,170900,479822090,13150,13150,13150,13150,0
20231114,170800,479822090,13150,13150,13150,13150,0
20231114,170700,479822090,13150,13150,13150,13150,0
20231114,170600,479822090,13150,13150,13150,13150,0
20231114,170500,479822090,13150,13150,13150,13150,0
20231114,170400,479822090,13150,13150,13150,13150,0
20231114,170300,479822090,13150,13150,13150,13150,0
20231114,170200,479822090,13150,13150,13150,13150,0
20231114,170100,479822090,13150,13150,13150,13150,0
20231114,170000,479822090,13150,13150,13150,13150,0
20231114,165900,479822090,13150,13150,13150,13150,0
20231114,165800,479822090,13150,13150,13150,13150,0
20231114,165700,479822090,13150,13150,13150,13150,0
20231114,165600,479822090,13150,13150,13150,13150,0
20231114,165500,479822090,13150,13150,13150,13150,0
20231114,165400,479822090,13150,13150,13150,13150,0
20231114,165300,479822090,13150,13150,13150,13150,0
20231114,165200,479822090,13150,13150,13150,13150,377
20231114,165100,479822090,13150,13150,13150,13150,0
20231114,165000,479822090,13150,13150,13150,13150,0
20231114,164900,479822090,13150,13150,13150,13150,0
20231114,164800,479822090,13150,13150,13150,13150,0
20231114,164700,479822090,13150,13150,13150,13150,0
20231114,164600,479822090,13150,13150,13150,13150,0
20231114,164500,479822090,13150,13150,13150,13150,0
20231114,164400,479822090,13150,13150,13150,13150,0
20231114,164300,479822090,13150,13150,13150,13150,0
20231114,164200,479822090,13150,13150,13150,13150,0
20231114,164100,479822090,13150,13150,13150,13150,0
20231114,164000,479822090,13150,13150,13150,13150,0
20231114,163900,479822090,13150,13150,13150,13150,0
20231114,163800,479822090,13150,13150,13150,13150,0
20231114,163700,479822090,13150,13150,13150,13150,0
20231114,163600,479822090,13150,13150,13150,13150,0
20231114,163500,479822090,13150,13150,13150,13150,0
20231114,163400,479822090,13150,13150,13150,13150,0
20231114,163300,479822090,13150,13150,13150,13150,0
20231114,163200,479822090,13150,13150,13150,13150,0
20231114,163100,479822090,13150,13150,13150,13150,0
20231114,163000,479822090,13150,13150,13150,13150,0
20231114,162900,479822090,13150,13150,13150,13150,0
20231114,162800,479822090,13150,13150,13150,13150,0
20231114,162700,479822090,13150,13150,13150,13150,0
20231114,162600,479822090,13150,13150,13150,13150,0
20231114,162500,479822090,13150,13150,13150,13150,0
20231114,162400,479822090,13150,13150,13150,13150,0
20231114,162300,479822090,13150,13150,13150,13150,0
20231114,162200,479822090,13150,13150,13150,13150,377
20231114,162100,479822090,13150,13150,13150,13150,0
20231114,162000,479822090,13150,13150,13150,13150,0
20231114,161900,479822090,13150,13150,13150,13150,0
20231114,161800,479822090,13150,13150,13150,13150,0
20231114,161700,479822090,13150,13150,13150,13150,0
20231114,161600,479822090,13150,13150,13150,13150,0
20231114,161500,479822090,13150,13150,13150,13150,0
20231114,161400,479822090,13150,13150,13150,13150,0
20231114,161300,479822090,13150,13150,13150,13150,0
20231114,161200,479822090,13150,13150,13150,13150,0
20231114,161100,479822090,13150,13150,13150,13150,0
20231114,161000,479822090,13150,13150,13150,13150,0
20231114,160900,479822090,13150,13150,13150,13150,0
20231114,160800,479822090,13150,13150,13150,13150,0
20231114,160700,479822090,13150,13150,13150,13150,0
20231114,160600,479822090,13150,13150,13150,13150,0
20231114,160500,479822090,13150,13150,13150,13150,0
20231114,160400,479822090,13150,13150,13150,13150,0
20231114,160300,479822090,13150,13150,13150,13150,0
20231114,160200,479822090,13150,13150,13150,13150,0
20231114,160100,479822090,13150,13150,13150,13150,0
20231114,160000,479822090,13150,13150,13150,13150,0
20231114,155900,479822090,13150,13150,13150,13150,0
20231114,155800,479822090,13150,13150,13150,13150,0
20231114,155700,479822090,13150,13150,13150,13150,0
20231114,155600,479822090,13150,13150,13150,13150,0
20231114,155500,479822090,13150,13150,13150,13150,0
20231114,155400,479822090,13150,13150,13150,13150,0
20231114,155300,479822090,13150,13150,13150,13150,0
20231114,155200,479822090,13150,13150,13150,13150,377
20231114,155100,479822090,13150,13150,13150,13150,0
20231114,155000,479822090,13150,13150,13150,13150,0
20231114,154900,479822090,13150,13150,13150,13150,0
20231114,154800,479822090,13150,13150,13150,13150,0
20231114,154700,479822090,13150,13150,13150,13150,0
20231114,154600,479822090,13150,13150,13150,13150,0
20231114,154500,479822090,13150,13150,13150,13150,0
20231114,154400,479822090,13150,13150,13150,13150,0
20231114,154300,479822090,13150,13150,13150,13150,0
20231114,154200,479822090,13150,13150,13150,13150,0
20231114,154100,479822090,13150,13150,13150,13150,0
20231114,154000,479822090,13150,13150,13150,13150,0
20231114,153900,479822090,13150,13150,13150,13150,0
20231114,153800,479822090,13150,13150,13150,13150,0
20231114,153700,479822090,13150,13150,13150,13150,0
20231114,153600,479822090,13150,13150,13150,13150,0
20231114,153500,479822090,13150,13150,13150,13150,0
20231114,153400,479822090,13150,13150,13150,13150,0
20231114,153300,479822090,13150,13150,13150,13150,0
20231114,153200,479822090,13150,13150,13150,13150,0
20231114,153100,479822090,13150,13150,13150,13150,0
20231114,153000,479822090,13150,13150,13150,13150,377
20231114,152900,474864540,13150,13150,13150,13150,0
20231114,152800,474864540,13150,13150,13150,13150,0
20231114,152700,474864540,13150,13150,13150,13150,0
20231114,152600,474864540,13150,13150,13150,13150,0
20231114,152500,474864540,13150,13150,13150,13150,0
20231114,152400,474864540,13150,13150,13150,13150,0
20231114,152300,474864540,13150,13150,13150,13150,0
20231114,152200,474864540,13150,13150,13150,13150,0
20231114,152100,474864540,13150,13150,13150,13150,0
20231114,152000,474864540,13150,13150,13150,13150,0
20231114,151900,474864540,13150,13150,13150,13150,164
20231114,151800,472707940,13180,13180,13180,13180,1
20231114,151700,472694760,13170,13150,13170,13150,115
20231114,151600,471181830,13140,13140,13140,13140,7
20231114,151500,471089850,13140,13140,13140,13140,6
20231114,151400,471011010,13160,13160,13160,13160,1
20231114,151300,470997850,13160,13160,13160,13160,0
20231114,151200,470997850,13160,13160,13160,13160,0
20231114,151100,470997850,13160,13160,13160,13160,1
20231114,151000,470984690,13160,13160,13160,13160,0
20231114,150900,470984690,13160,13160,13160,13160,56
20231114,150800,470247730,13160,13160,13160,13160,0
20231114,150700,470247730,13160,13160,13160,13160,0
20231114,150600,470247730,13160,13160,13160,13160,0
20231114,150500,470247730,13160,13160,13160,13160,5
20231114,150400,470181930,13160,13160,13160,13160,15
20231114,150300,469984530,13140,13140,13140,13140,0
20231114,150200,469984530,13140,13140,13140,13140,10
20231114,150100,469853130,13140,13140,13140,13140,0
20231114,150000,469853130,13140,13140,13140,13140,10
20231114,145900,469721730,13130,13150,13150,13130,326
20231114,145800,465437790,13160,13190,13190,13160,299
20231114,145700,461501450,13200,13200,13200,13200,2
20231114,145600,461475050,13190,13190,13190,13190,0
20231114,145500,461475050,13190,13190,13190,13190,70
20231114,145400,460551750,13190,13190,13190,13190,0
20231114,145300,460551750,13190,13190,13190,13190,0
20231114,145200,460551750,13190,13190,13190,13190,0
20231114,145100,460551750,13190,13190,13190,13190,0
20231114,145000,460551750,13190,13190,13190,13190,0
20231114,144900,460551750,13190,13190,13190,13190,0
20231114,144800,460551750,13190,13190,13190,13190,0
20231114,144700,460551750,13190,13190,13190,13190,0
20231114,144600,460551750,13190,13190,13190,13190,0
20231114,144500,460551750,13190,13190,13190,13190,159
20231114,144400,458454540,13190,13190,13190,13190,0
20231114,144300,458454540,13190,13190,13190,13190,0
20231114,144200,458454540,13190,13190,13190,13190,0
20231114,144100,458454540,13190,13190,13190,13190,151
20231114,144000,456462850,13190,13170,13190,13170,100
20231114,143900,455144340,13160,13160,13160,13160,2
20231114,143800,455118020,13150,13150,13150,13150,1
20231114,143700,455104870,13150,13140,13150,13140,33
20231114,143600,454670960,13140,13140,13140,13140,3
20231114,143500,454631540,13140,13140,13140,13140,0
20231114,143400,454631540,13140,13140,13140,13140,0
20231114,143300,454631540,13140,13140,13140,13140,0
20231114,143200,454631540,13140,13140,13140,13140,3
20231114,143100,454592120,13140,13140,13140,13140,0
20231114,143000,454592120,13140,13140,13140,13140,0
20231114,142900,454592120,13140,13120,13140,13110,92
20231114,142800,453384380,13120,13120,13120,13120,1
20231114,142700,453371260,13130,13130,13130,13130,15
20231114,142600,453174310,13140,13140,13140,13140,0
20231114,142500,453174310,13140,13140,13140,13140,0
20231114,142400,453174310,13140,13140,13140,13140,0
20231114,142300,453174310,13140,13140,13140,13140,0
20231114,142200,453174310,13140,13140,13140,13140,1
20231114,142100,453161170,13140,13140,13140,13140,8
20231114,142000,453056050,13140,13120,13140,13120,22
20231114,141900,452767370,13120,13120,13120,13120,10
20231114,141800,452636170,13130,13130,13130,13130,0
20231114,141700,452636170,13130,13130,13130,13120,96
20231114,141600,451375990,13130,13130,13130,13130,0
20231114,141500,451375990,13130,13130,13130,13130,0
20231114,141400,451375990,13130,13130,13130,13130,0
20231114,141300,451375990,13130,13130,13130,13130,123
20231114,141200,449761000,13190,13190,13190,13190,0
20231114,141100,449761000,13190,13190,13190,13190,0
20231114,141000,449761000,13190,13190,13190,13190,0
20231114,140900,449761000,13190,13190,13190,13190,0
20231114,140800,449761000,13190,13190,13190,13190,0
20231114,140700,449761000,13190,13180,13190,13140,192
20231114,140600,447234280,13190,13190,13190,13190,0
20231114,140500,447234280,13190,13190,13190,13190,5
20231114,140400,447168330,13180,13180,13180,13180,0
20231114,140300,447168330,13180,13180,13180,13180,0
20231114,140200,447168330,13180,13180,13180,13180,0
20231114,140100,447168330,13180,13180,13180,13180,0
20231114,140000,447168330,13180,13180,13180,13180,0
20231114,135900,447168330,13180,13180,13180,13180,40
20231114,135800,446641130,13170,13170,13170,13170,0
20231114,135700,446641130,13170,13170,13170,13170,0
20231114,135600,446641130,13170,13170,13170,13170,0
20231114,135500,446641130,13170,13170,13170,13170,0
20231114,135400,446641130,13170,13170,13170,13170,10
20231114,135300,446509430,13170,13170,13170,13170,0
20231114,135200,446509430,13170,13170,13170,13170,0
20231114,135100,446509430,13170,13170,13170,13170,37
20231114,135000,446022140,13170,13170,13170,13170,72
20231114,134900,445073900,13130,13130,13130,13130,0
20231114,134800,445073900,13130,13130,13130,13130,0
20231114,134700,445073900,13130,13160,13160,13130,10
20231114,134600,444942490,13110,13110,13110,13110,0
20231114,134500,444942490,13110,13160,13160,13110,246
20231114,134400,441715580,13160,13160,13160,13150,24
20231114,134300,441399770,13160,13160,13160,13160,11
20231114,134200,441255010,13150,13150,13150,13150,0
20231114,134100,441255010,13150,13150,13150,13150,172
20231114,134000,438993210,13150,13150,13150,13150,0
20231114,133900,438993210,13150,13150,13150,13150,0
20231114,133800,438993210,13150,13150,13150,13150,0
20231114,133700,438993210,13150,13150,13150,13150,0
20231114,133600,438993210,13150,13160,13160,13150,201
20231114,133500,436348850,13160,13140,13160,13140,138
20231114,133400,434534570,13140,13140,13140,13140,0
20231114,133300,434534570,13140,13140,13140,13140,0
20231114,133200,434534570,13140,13140,13140,13140,7
20231114,133100,434442590,13130,13130,13130,13130,7
20231114,133000,434350680,13120,13120,13120,13120,2
20231114,132900,434324440,13110,13180,13180,13110,1165
20231114,132800,419009120,13180,13180,13180,13180,5
20231114,132700,418943220,13180,13180,13180,13180,0
20231114,132600,418943220,13180,13180,13180,13180,175
20231114,132500,416636720,13180,13180,13180,13180,30
20231114,132400,416241320,13190,13190,13190,13190,20
20231114,132300,415977520,13200,13200,13200,13200,0
20231114,132200,415977520,13200,13200,13200,13200,0
20231114,132100,415977520,13200,13200,13200,13200,0
20231114,132000,415977520,13200,13200,13200,13200,0
20231114,131900,415977520,13200,13200,13200,13200,0
20231114,131800,415977520,13200,13200,13200,13200,0
20231114,131700,415977520,13200,13200,13200,13200,0
20231114,131600,415977520,13200,13210,13210,13200,81
20231114,131500,414907570,13210,13210,13210,13210,21
20231114,131400,414630160,13220,13220,13220,13220,60
20231114,131300,413836960,13210,13210,13210,13210,0
20231114,131200,413836960,13210,13210,13210,13210,0
20231114,131100,413836960,13210,13210,13210,13210,0
20231114,131000,413836960,13210,13210,13210,13210,0
20231114,130900,413836960,13210,13210,13210,13210,0
20231114,130800,413836960,13210,13210,13210,13210,34
20231114,130700,413387820,13210,13210,13210,13210,0
20231114,130600,413387820,13210,13210,13210,13210,0
20231114,130500,413387820,13210,13210,13210,13210,0
20231114,130400,413387820,13210,13200,13210,13200,76
20231114,130300,412384200,13220,13220,13220,13220,9
20231114,130200,412265220,13220,13220,13220,13220,0
20231114,130100,412265220,13220,13220,13220,13220,0
20231114,130000,412265220,13220,13220,13220,13220,0
20231114,125900,412265220,13220,13220,13220,13220,0
20231114,125800,412265220,13220,13220,13220,13220,46
20231114,125700,411657100,13210,13210,13210,13210,1
20231114,125600,411643890,13220,13220,13220,13220,0
20231114,125500,411643890,13220,13220,13220,13220,0
20231114,125400,411643890,13220,13220,13220,13220,1
20231114,125300,411630670,13210,13210,13210,13210,59
20231114,125200,410851280,13200,13200,13200,13200,0
20231114,125100,410851280,13200,13200,13200,13200,0
20231114,125000,410851280,13200,13200,13200,13200,0
20231114,124900,410851280,13200,13200,13200,13200,0
20231114,124800,410851280,13200,13200,13200,13200,0
20231114,124700,410851280,13200,13200,13200,13200,0
20231114,124600,410851280,13200,13200,13200,13200,6
20231114,124500,410772080,13190,13190,13190,13190,0
20231114,124400,410772080,13190,13190,13190,13190,0
20231114,124300,410772080,13190,13210,13210,13190,500
20231114,124200,404176920,13210,13220,13220,13210,69
20231114,124100,403264860,13220,13220,13220,13220,0
20231114,124000,403264860,13220,13220,13220,13220,3
20231114,123900,403225200,13220,13220,13220,13220,3
20231114,123800,403185540,13220,13220,13220,13220,2
20231114,123700,403159100,13220,13200,13220,13200,52
20231114,123600,402472220,13190,13190,13190,13190,0
20231114,123500,402472220,13190,13190,13190,13190,0
20231114,123400,402472220,13190,13190,13190,13190,0
20231114,123300,402472220,13190,13190,13190,13190,0
20231114,123200,402472220,13190,13190,13190,13190,0
20231114,123100,402472220,13190,13190,13190,13190,0
20231114,123000,402472220,13190,13210,13210,13190,22
20231114,122900,402181640,13210,13190,13210,13190,5
20231114,122800,402115670,13190,13190,13190,13190,0
20231114,122700,402115670,13190,13190,13190,13190,0
20231114,122600,402115670,13190,13190,13190,13190,0
20231114,122500,402115670,13190,13190,13190,13190,0
20231114,122400,402115670,13190,13190,13190,13190,0
20231114,122300,402115670,13190,13190,13190,13190,7
20231114,122200,402023340,13190,13190,13190,13190,0
20231114,122100,402023340,13190,13200,13200,13190,387
20231114,122000,396918540,13210,13210,13210,13210,0
20231114,121900,396918540,13210,13210,13210,13210,1
20231114,121800,396905330,13210,13210,13210,13210,0
20231114,121700,396905330,13210,13210,13210,13210,11
20231114,121600,396760020,13200,13210,13210,13200,8
20231114,121500,396654400,13220,13220,13220,13220,0
20231114,121400,396654400,13220,13220,13220,13220,0
20231114,121300,396654400,13220,13220,13220,13220,2
20231114,121200,396627960,13220,13210,13220,13210,4
20231114,121100,396575100,13200,13200,13200,13200,48
20231114,121000,395941500,13190,13190,13190,13190,1
20231114,120900,395928310,13190,13190,13190,13190,0
20231114,120800,395928310,13190,13190,13190,13190,0
20231114,120700,395928310,13190,13190,13190,13190,1
20231114,120600,395915120,13190,13190,13190,13190,0
20231114,120500,395915120,13190,13190,13190,13190,0
20231114,120400,395915120,13190,13190,13190,13190,0
20231114,120300,395915120,13190,13190,13190,13190,1
20231114,120200,395901930,13190,13190,13190,13190,0
20231114,120100,395901930,13190,13190,13190,13190,45
20231114,120000,395308380,13220,13220,13220,13220,0
20231114,115900,395308380,13220,13220,13220,13220,0
20231114,115800,395308380,13220,13220,13220,13220,2
20231114,115700,395281940,13230,13230,13230,13230,0
20231114,115600,395281940,13230,13230,13230,13230,0
20231114,115500,395281940,13230,13230,13230,13230,0
20231114,115400,395281940,13230,13230,13230,13230,24
20231114,115300,394964420,13230,13230,13230,13230,0
20231114,115200,394964420,13230,13230,13230,13230,15
20231114,115100,394765970,13200,13200,13200,13200,0
20231114,115000,394765970,13200,13200,13200,13200,0
20231114,114900,394765970,13200,13200,13200,13200,46
20231114,114800,394158770,13210,13210,13210,13210,6
20231114,114700,394079510,13200,13190,13200,13190,84
20231114,114600,392971120,13190,13190,13190,13190,0
20231114,114500,392971120,13190,13190,13190,13190,7
20231114,114400,392878790,13200,13200,13200,13200,0
20231114,114300,392878790,13200,13200,13200,13200,0
20231114,114200,392878790,13200,13200,13200,13200,3
20231114,114100,392839190,13160,13160,13160,13160,0
20231114,114000,392839190,13160,13180,13180,13160,50
20231114,113900,392180830,13180,13180,13180,13180,1
20231114,113800,392167650,13180,13180,13180,13180,15
20231114,113700,391969950,13210,13210,13210,13210,0
20231114,113600,391969950,13210,13210,13210,13210,0
20231114,113500,391969950,13210,13210,13210,13210,0
20231114,113400,391969950,13210,13210,13210,13210,0
20231114,113300,391969950,13210,13210,13210,13210,0
20231114,113200,391969950,13210,13210,13210,13210,0
20231114,113100,391969950,13210,13210,13210,13210,0
20231114,113000,391969950,13210,13210,13210,13210,0
20231114,112900,391969950,13210,13210,13210,13210,0
20231114,112800,391969950,13210,13210,13210,13210,0
20231114,112700,391969950,13210,13210,13210,13210,0
20231114,112600,391969950,13210,13210,13210,13210,84
20231114,112500,390860310,13170,13170,13170,13170,113
20231114,112400,389372100,13170,13260,13260,13160,853
20231114,112300,378104500,13260,13290,13290,13260,451
20231114,112200,372119650,13280,13280,13280,13280,2
20231114,112100,372093090,13300,13300,13300,13300,0
20231114,112000,372093090,13300,13300,13300,13300,0
20231114,111900,372093090,13300,13300,13300,13300,20
20231114,111800,371827090,13300,13310,13310,13300,130
20231114,111700,370098010,13320,13320,13320,13320,0
20231114,111600,370098010,13320,13320,13320,13320,1
20231114,111500,370084690,13310,13310,13310,13310,1
20231114,111400,370071380,13310,13310,13310,13310,2
20231114,111300,370044760,13320,13320,13320,13320,0
20231114,111200,370044760,13320,13320,13320,13320,19
20231114,111100,369791680,13320,13320,13320,13320,0
20231114,111000,369791680,13320,13320,13320,13320,3
20231114,110900,369751720,13350,13350,13350,13350,0
20231114,110800,369751720,13350,13350,13350,13350,0
20231114,110700,369751720,13350,13350,13350,13350,0
20231114,110600,369751720,13350,13330,13350,13330,54
20231114,110500,369031700,13330,13330,13330,13330,0
20231114,110400,369031700,13330,13320,13330,13320,43
20231114,110300,368458930,13320,13320,13320,13320,0
20231114,110200,368458930,13320,13320,13320,13320,0
20231114,110100,368458930,13320,13320,13320,13320,20
20231114,110000,368192530,13320,13320,13320,13320,0
20231114,105900,368192530,13320,13320,13320,13320,0
20231114,105800,368192530,13320,13320,13320,13320,0
20231114,105700,368192530,13320,13320,13320,13320,0
20231114,105600,368192530,13320,13320,13320,13320,0
20231114,105500,368192530,13320,13320,13320,13320,0
20231114,105400,368192530,13320,13320,13320,13320,0
20231114,105300,368192530,13320,13350,13350,13320,50
20231114,105200,367525780,13440,13410,13440,13410,90
20231114,105100,366318850,13410,13410,13410,13410,0
20231114,105000,366318850,13410,13410,13440,13410,32
20231114,104900,365888830,13410,13410,13410,13410,20
20231114,104800,365620630,13410,13410,13410,13410,2
20231114,104700,365593810,13410,13310,13410,13310,235
20231114,104600,362451480,13290,13290,13290,13260,320
20231114,104500,358199680,13290,13290,13290,13290,100
20231114,104400,356870680,13290,13290,13290,13290,0
20231114,104300,356870680,13290,13290,13290,13290,20
20231114,104200,356604880,13300,13300,13300,13300,188
20231114,104100,354104480,13310,13320,13320,13310,419
20231114,104000,348526440,13320,13330,13330,13320,245
20231114,103900,345260620,13330,13330,13330,13330,0
20231114,103800,345260620,13330,13330,13330,13330,0
20231114,103700,345260620,13330,13330,13330,13330,8
20231114,103600,345153980,13330,13330,13340,13330,88
20231114,103500,343980430,13330,13330,13330,13330,15
20231114,103400,343780480,13340,13340,13340,13340,153
20231114,103300,341739460,13350,13340,13360,13340,255
20231114,103200,338335270,13340,13350,13350,13340,73
20231114,103100,337361430,13350,13350,13350,13350,0
20231114,103000,337361430,13350,13350,13350,13350,380
20231114,102900,332288430,13350,13350,13350,13350,454
20231114,102800,326227530,13370,13370,13370,13370,1
20231114,102700,326214160,13350,13350,13350,13350,0
20231114,102600,326214160,13350,13350,13350,13350,118
20231114,102500,324638860,13350,13370,13370,13350,380
20231114,102400,319560810,13370,13370,13370,13370,0
20231114,102300,319560810,13370,13380,13380,13370,72
20231114,102200,318598160,13380,13400,13400,13380,300
20231114,102100,314583180,13410,13410,13410,13400,32
20231114,102000,314154310,13430,13430,13430,13430,23
20231114,101900,313845420,13430,13430,13430,13430,37
20231114,101800,313348510,13410,13410,13410,13410,17
20231114,101700,313120540,13430,13430,13430,13410,83
20231114,101600,312006290,13430,13400,13480,13380,582
20231114,101500,304186290,13400,13370,13400,13360,654
20231114,101400,295432920,13350,13440,13440,13350,1361
20231114,101300,277186170,13450,13540,13540,13450,2138
20231114,101200,248367470,13560,13390,13560,13390,2495
20231114,101100,214818800,13360,13580,13580,13320,2221
20231114,101000,184882190,13640,13220,13650,13220,7040
20231114,100900,90073560,13210,13220,13340,13110,1011
20231114,100800,76742060,13110,12990,13570,12990,3282
20231114,100700,33460080,12970,12970,12970,12970,0
20231114,100600,33460080,12970,12970,12970,12970,14
20231114,100500,33278500,12970,12970,12970,12970,97
20231114,100400,32020410,12970,12970,12970,12970,0
20231114,100300,32020410,12970,12970,12970,12970,0
20231114,100200,32020410,12970,12970,12970,12970,0
20231114,100100,32020410,12970,12970,12970,12970,0
20231114,100000,32020410,12970,12970,12970,12970,0
20231114,095900,32020410,12970,12970,12970,12970,0
20231114,095800,32020410,12970,12970,12970,12970,1
20231114,095700,32007440,12970,12970,12970,12970,0
20231114,095600,32007440,12970,12970,12970,12970,15
20231114,095500,31812890,12960,12960,12960,12960,3
20231114,095400,31774010,12970,12970,12970,12970,1
20231114,095300,31761040,12960,12960,12960,12960,1
20231114,095200,31748080,12970,12970,12970,12970,0
20231114,095100,31748080,12970,12970,12970,12970,7
20231114,095000,31657290,12970,12990,12990,12970,95
20231114,094900,30424940,13000,13000,13000,13000,442
20231114,094800,24678940,13020,13020,13020,13020,0
20231114,094700,24678940,13020,13020,13020,13020,1
20231114,094600,24665920,13020,13000,13020,13000,54
20231114,094500,23963680,12980,12980,12980,12980,0
20231114,094400,23963680,12980,12980,12980,12980,0
20231114,094300,23963680,12980,12980,12980,12980,0
20231114,094200,23963680,12980,12980,12980,12980,0
20231114,094100,23963680,12980,12980,12980,12980,30
20231114,094000,23574280,12980,12980,12980,12980,0
20231114,093900,23574280,12980,12980,12980,12980,10
20231114,093800,23444480,12980,12980,12980,12980,2
20231114,093700,23418520,12980,12990,12990,12980,22
20231114,093600,23132950,12990,12990,12990,12990,0
20231114,093500,23132950,12990,12990,12990,12990,0
20231114,093400,23132950,12990,12990,12990,12990,0
20231114,093300,23132950,12990,13000,13000,12990,2
20231114,093200,23106960,13000,13010,13010,13000,31
20231114,093100,22703950,12970,12970,12970,12970,49
20231114,093000,22068420,13030,13030,13030,13030,0
20231114,092900,22068420,13030,13030,13030,13030,0
20231114,092800,22068420,13030,13030,13030,13030,0
20231114,092700,22068420,13030,12990,13030,12990,35
20231114,092600,21613020,12970,12950,12970,12950,93
20231114,092500,20407790,12960,12960,12960,12960,0
20231114,092400,20407790,12960,12960,12960,12960,1
20231114,092300,20394830,12970,12970,12970,12970,0
20231114,092200,20394830,12970,12970,12970,12970,1
20231114,092100,20381860,12970,12960,12970,12960,16
20231114,092000,20174390,12970,12950,12970,12860,539
20231114,091900,13220350,12970,12970,12970,12970,0
20231114,091800,13220350,12970,12990,12990,12970,377
20231114,091700,8330630,13020,13040,13040,13020,600
20231114,091600,517480,13040,13040,13040,13040,0
20231114,091500,517480,13040,13040,13040,13040,7
20231114,091400,426200,13020,13020,13020,13020,0
20231114,091300,426200,13020,13040,13040,13020,7
20231114,091200,335040,13080,13080,13080,13080,1
20231114,091100,321960,13080,13080,13080,13080,1
20231114,091000,308880,13100,13100,13100,13100,0
20231114,090900,308880,13100,13100,13100,13100,0
20231114,090800,308880,13100,13100,13100,13100,0
20231114,090700,308880,13100,13100,13100,13100,0
20231114,090600,308880,13100,13100,13100,13100,0
20231114,090500,308880,13100,13100,13100,13100,0
20231114,090400,308880,13100,13100,13100,13100,0
20231114,090300,308880,13100,13100,13100,13100,0
20231114,090200,308880,13100,13100,13100,13100,1
20231114,090100,295780,12860,12860,12860,12860,0
20231114,090000,295780,12860,12860,12860,12860,23