KissMeData/082270/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,195200,614021110,14280,14280,14280,14280,1547
20231114,195100,614021110,14280,14280,14280,14280,0
20231114,195000,614021110,14280,14280,14280,14280,0
20231114,194900,614021110,14280,14280,14280,14280,0
20231114,194800,614021110,14280,14280,14280,14280,0
20231114,194700,614021110,14280,14280,14280,14280,0
20231114,194600,614021110,14280,14280,14280,14280,0
20231114,194500,614021110,14280,14280,14280,14280,0
20231114,194400,614021110,14280,14280,14280,14280,0
20231114,194300,614021110,14280,14280,14280,14280,0
20231114,194200,614021110,14280,14280,14280,14280,0
20231114,194100,614021110,14280,14280,14280,14280,0
20231114,194000,614021110,14280,14280,14280,14280,0
20231114,193900,614021110,14280,14280,14280,14280,0
20231114,193800,614021110,14280,14280,14280,14280,0
20231114,193700,614021110,14280,14280,14280,14280,0
20231114,193600,614021110,14280,14280,14280,14280,0
20231114,193500,614021110,14280,14280,14280,14280,0
20231114,193400,614021110,14280,14280,14280,14280,0
20231114,193300,614021110,14280,14280,14280,14280,0
20231114,193200,614021110,14280,14280,14280,14280,0
20231114,193100,614021110,14280,14280,14280,14280,0
20231114,193000,614021110,14280,14280,14280,14280,0
20231114,192900,614021110,14280,14280,14280,14280,0
20231114,192800,614021110,14280,14280,14280,14280,0
20231114,192700,614021110,14280,14280,14280,14280,0
20231114,192600,614021110,14280,14280,14280,14280,0
20231114,192500,614021110,14280,14280,14280,14280,0
20231114,192400,614021110,14280,14280,14280,14280,0
20231114,192300,614021110,14280,14280,14280,14280,0
20231114,192200,614021110,14280,14280,14280,14280,1547
20231114,192100,614021110,14280,14280,14280,14280,0
20231114,192000,614021110,14280,14280,14280,14280,0
20231114,191900,614021110,14280,14280,14280,14280,0
20231114,191800,614021110,14280,14280,14280,14280,0
20231114,191700,614021110,14280,14280,14280,14280,0
20231114,191600,614021110,14280,14280,14280,14280,0
20231114,191500,614021110,14280,14280,14280,14280,0
20231114,191400,614021110,14280,14280,14280,14280,0
20231114,191300,614021110,14280,14280,14280,14280,0
20231114,191200,614021110,14280,14280,14280,14280,0
20231114,191100,614021110,14280,14280,14280,14280,0
20231114,191000,614021110,14280,14280,14280,14280,0
20231114,190900,614021110,14280,14280,14280,14280,0
20231114,190800,614021110,14280,14280,14280,14280,0
20231114,190700,614021110,14280,14280,14280,14280,0
20231114,190600,614021110,14280,14280,14280,14280,0
20231114,190500,614021110,14280,14280,14280,14280,0
20231114,190400,614021110,14280,14280,14280,14280,0
20231114,190300,614021110,14280,14280,14280,14280,0
20231114,190200,614021110,14280,14280,14280,14280,0
20231114,190100,614021110,14280,14280,14280,14280,0
20231114,190000,614021110,14280,14280,14280,14280,0
20231114,185900,614021110,14280,14280,14280,14280,0
20231114,185800,614021110,14280,14280,14280,14280,0
20231114,185700,614021110,14280,14280,14280,14280,0
20231114,185600,614021110,14280,14280,14280,14280,0
20231114,185500,614021110,14280,14280,14280,14280,0
20231114,185400,614021110,14280,14280,14280,14280,0
20231114,185300,614021110,14280,14280,14280,14280,0
20231114,185200,614021110,14280,14280,14280,14280,1547
20231114,185100,614021110,14280,14280,14280,14280,0
20231114,185000,614021110,14280,14280,14280,14280,0
20231114,184900,614021110,14280,14280,14280,14280,0
20231114,184800,614021110,14280,14280,14280,14280,0
20231114,184700,614021110,14280,14280,14280,14280,0
20231114,184600,614021110,14280,14280,14280,14280,0
20231114,184500,614021110,14280,14280,14280,14280,0
20231114,184400,614021110,14280,14280,14280,14280,0
20231114,184300,614021110,14280,14280,14280,14280,0
20231114,184200,614021110,14280,14280,14280,14280,0
20231114,184100,614021110,14280,14280,14280,14280,0
20231114,184000,614021110,14280,14280,14280,14280,0
20231114,183900,614021110,14280,14280,14280,14280,0
20231114,183800,614021110,14280,14280,14280,14280,0
20231114,183700,614021110,14280,14280,14280,14280,0
20231114,183600,614021110,14280,14280,14280,14280,0
20231114,183500,614021110,14280,14280,14280,14280,0
20231114,183400,614021110,14280,14280,14280,14280,0
20231114,183300,614021110,14280,14280,14280,14280,0
20231114,183200,614021110,14280,14280,14280,14280,0
20231114,183100,614021110,14280,14280,14280,14280,0
20231114,183000,614021110,14280,14280,14280,14280,0
20231114,182900,614021110,14280,14280,14280,14280,0
20231114,182800,614021110,14280,14280,14280,14280,0
20231114,182700,614021110,14280,14280,14280,14280,0
20231114,182600,614021110,14280,14280,14280,14280,0
20231114,182500,614021110,14280,14280,14280,14280,0
20231114,182400,614021110,14280,14280,14280,14280,0
20231114,182300,614021110,14280,14280,14280,14280,0
20231114,182200,614021110,14280,14280,14280,14280,1547
20231114,182100,614021110,14280,14280,14280,14280,0
20231114,182000,614021110,14280,14280,14280,14280,0
20231114,181900,614021110,14280,14280,14280,14280,0
20231114,181800,614021110,14280,14280,14280,14280,0
20231114,181700,614021110,14280,14280,14280,14280,0
20231114,181600,614021110,14280,14280,14280,14280,0
20231114,181500,614021110,14280,14280,14280,14280,0
20231114,181400,614021110,14280,14280,14280,14280,0
20231114,181300,614021110,14280,14280,14280,14280,0
20231114,181200,614021110,14280,14280,14280,14280,0
20231114,181100,614021110,14280,14280,14280,14280,0
20231114,181000,614021110,14280,14280,14280,14280,0
20231114,180900,614021110,14280,14280,14280,14280,0
20231114,180800,614021110,14280,14280,14280,14280,0
20231114,180700,614021110,14280,14280,14280,14280,0
20231114,180600,614021110,14280,14280,14280,14280,0
20231114,180500,614021110,14280,14280,14280,14280,0
20231114,180400,614021110,14280,14280,14280,14280,0
20231114,180300,614021110,14280,14280,14280,14280,0
20231114,180200,614021110,14280,14280,14280,14280,0
20231114,180100,614021110,14280,14280,14280,14280,0
20231114,180000,614021110,14280,14280,14280,14280,0
20231114,175900,614021110,14280,14280,14280,14280,0
20231114,175800,614021110,14280,14280,14280,14280,0
20231114,175700,614021110,14280,14280,14280,14280,0
20231114,175600,614021110,14280,14280,14280,14280,0
20231114,175500,614021110,14280,14280,14280,14280,0
20231114,175400,614021110,14280,14280,14280,14280,0
20231114,175300,614021110,14280,14280,14280,14280,0
20231114,175200,614021110,14280,14280,14280,14280,1547
20231114,175100,614021110,14280,14280,14280,14280,0
20231114,175000,614021110,14280,14280,14280,14280,0
20231114,174900,614021110,14280,14280,14280,14280,0
20231114,174800,614021110,14280,14280,14280,14280,0
20231114,174700,614021110,14280,14280,14280,14280,0
20231114,174600,614021110,14280,14280,14280,14280,0
20231114,174500,614021110,14280,14280,14280,14280,0
20231114,174400,614021110,14280,14280,14280,14280,0
20231114,174300,614021110,14280,14280,14280,14280,0
20231114,174200,614021110,14280,14280,14280,14280,0
20231114,174100,614021110,14280,14280,14280,14280,0
20231114,174000,614021110,14280,14280,14280,14280,0
20231114,173900,614021110,14280,14280,14280,14280,0
20231114,173800,614021110,14280,14280,14280,14280,0
20231114,173700,614021110,14280,14280,14280,14280,0
20231114,173600,614021110,14280,14280,14280,14280,0
20231114,173500,614021110,14280,14280,14280,14280,0
20231114,173400,614021110,14280,14280,14280,14280,0
20231114,173300,614021110,14280,14280,14280,14280,0
20231114,173200,614021110,14280,14280,14280,14280,0
20231114,173100,614021110,14280,14280,14280,14280,0
20231114,173000,614021110,14280,14280,14280,14280,0
20231114,172900,614021110,14280,14280,14280,14280,0
20231114,172800,614021110,14280,14280,14280,14280,0
20231114,172700,614021110,14280,14280,14280,14280,0
20231114,172600,614021110,14280,14280,14280,14280,0
20231114,172500,614021110,14280,14280,14280,14280,0
20231114,172400,614021110,14280,14280,14280,14280,0
20231114,172300,614021110,14280,14280,14280,14280,0
20231114,172200,614021110,14280,14280,14280,14280,1547
20231114,172100,614021110,14280,14280,14280,14280,0
20231114,172000,614021110,14280,14280,14280,14280,0
20231114,171900,614021110,14280,14280,14280,14280,0
20231114,171800,614021110,14280,14280,14280,14280,0
20231114,171700,614021110,14280,14280,14280,14280,0
20231114,171600,614021110,14280,14280,14280,14280,0
20231114,171500,614021110,14280,14280,14280,14280,0
20231114,171400,614021110,14280,14280,14280,14280,0
20231114,171300,614021110,14280,14280,14280,14280,0
20231114,171200,614021110,14280,14280,14280,14280,0
20231114,171100,614021110,14280,14280,14280,14280,0
20231114,171000,614021110,14280,14280,14280,14280,0
20231114,170900,614021110,14280,14280,14280,14280,0
20231114,170800,614021110,14280,14280,14280,14280,0
20231114,170700,614021110,14280,14280,14280,14280,0
20231114,170600,614021110,14280,14280,14280,14280,0
20231114,170500,614021110,14280,14280,14280,14280,0
20231114,170400,614021110,14280,14280,14280,14280,0
20231114,170300,614021110,14280,14280,14280,14280,0
20231114,170200,614021110,14280,14280,14280,14280,0
20231114,170100,614021110,14280,14280,14280,14280,0
20231114,170000,614021110,14280,14280,14280,14280,0
20231114,165900,614021110,14280,14280,14280,14280,0
20231114,165800,614021110,14280,14280,14280,14280,0
20231114,165700,614021110,14280,14280,14280,14280,0
20231114,165600,614021110,14280,14280,14280,14280,0
20231114,165500,614021110,14280,14280,14280,14280,0
20231114,165400,614021110,14280,14280,14280,14280,0
20231114,165300,614021110,14280,14280,14280,14280,0
20231114,165200,614021110,14280,14280,14280,14280,1547
20231114,165100,614021110,14280,14280,14280,14280,0
20231114,165000,614021110,14280,14280,14280,14280,0
20231114,164900,614021110,14280,14280,14280,14280,0
20231114,164800,614021110,14280,14280,14280,14280,0
20231114,164700,614021110,14280,14280,14280,14280,0
20231114,164600,614021110,14280,14280,14280,14280,0
20231114,164500,614021110,14280,14280,14280,14280,0
20231114,164400,614021110,14280,14280,14280,14280,0
20231114,164300,614021110,14280,14280,14280,14280,0
20231114,164200,614021110,14280,14280,14280,14280,0
20231114,164100,614021110,14280,14280,14280,14280,0
20231114,164000,614021110,14280,14280,14280,14280,0
20231114,163900,614021110,14280,14280,14280,14280,0
20231114,163800,614021110,14280,14280,14280,14280,0
20231114,163700,614021110,14280,14280,14280,14280,0
20231114,163600,614021110,14280,14280,14280,14280,0
20231114,163500,614021110,14280,14280,14280,14280,0
20231114,163400,614021110,14280,14280,14280,14280,0
20231114,163300,614021110,14280,14280,14280,14280,0
20231114,163200,614021110,14280,14280,14280,14280,0
20231114,163100,614021110,14280,14280,14280,14280,0
20231114,163000,614021110,14280,14280,14280,14280,0
20231114,162900,614021110,14280,14280,14280,14280,0
20231114,162800,614021110,14280,14280,14280,14280,0
20231114,162700,614021110,14280,14280,14280,14280,0
20231114,162600,614021110,14280,14280,14280,14280,0
20231114,162500,614021110,14280,14280,14280,14280,0
20231114,162400,614021110,14280,14280,14280,14280,0
20231114,162300,614021110,14280,14280,14280,14280,0
20231114,162200,614021110,14280,14280,14280,14280,1547
20231114,162100,614021110,14280,14280,14280,14280,0
20231114,162000,614021110,14280,14280,14280,14280,0
20231114,161900,614021110,14280,14280,14280,14280,0
20231114,161800,614021110,14280,14280,14280,14280,0
20231114,161700,614021110,14280,14280,14280,14280,0
20231114,161600,614021110,14280,14280,14280,14280,0
20231114,161500,614021110,14280,14280,14280,14280,0
20231114,161400,614021110,14280,14280,14280,14280,0
20231114,161300,614021110,14280,14280,14280,14280,0
20231114,161200,614021110,14280,14280,14280,14280,0
20231114,161100,614021110,14280,14280,14280,14280,0
20231114,161000,614021110,14280,14280,14280,14280,0
20231114,160900,614021110,14280,14280,14280,14280,0
20231114,160800,614021110,14280,14280,14280,14280,0
20231114,160700,614021110,14280,14280,14280,14280,0
20231114,160600,614021110,14280,14280,14280,14280,0
20231114,160500,614021110,14280,14280,14280,14280,0
20231114,160400,614021110,14280,14280,14280,14280,0
20231114,160300,614021110,14280,14280,14280,14280,0
20231114,160200,614021110,14280,14280,14280,14280,0
20231114,160100,614021110,14280,14280,14280,14280,0
20231114,160000,614021110,14280,14280,14280,14280,0
20231114,155900,614021110,14280,14280,14280,14280,0
20231114,155800,614021110,14280,14280,14280,14280,0
20231114,155700,614021110,14280,14280,14280,14280,0
20231114,155600,614021110,14280,14280,14280,14280,0
20231114,155500,614021110,14280,14280,14280,14280,0
20231114,155400,614021110,14280,14280,14280,14280,0
20231114,155300,614021110,14280,14280,14280,14280,0
20231114,155200,614021110,14280,14280,14280,14280,1547
20231114,155100,614021110,14280,14280,14280,14280,0
20231114,155000,614021110,14280,14280,14280,14280,0
20231114,154900,614021110,14280,14280,14280,14280,0
20231114,154800,614021110,14280,14280,14280,14280,0
20231114,154700,614021110,14280,14280,14280,14280,0
20231114,154600,614021110,14280,14280,14280,14280,0
20231114,154500,614021110,14280,14280,14280,14280,0
20231114,154400,614021110,14280,14280,14280,14280,0
20231114,154300,614021110,14280,14280,14280,14280,0
20231114,154200,614021110,14280,14280,14280,14280,0
20231114,154100,614021110,14280,14280,14280,14280,0
20231114,154000,614021110,14280,14280,14280,14280,0
20231114,153900,614021110,14280,14280,14280,14280,0
20231114,153800,614021110,14280,14280,14280,14280,0
20231114,153700,614021110,14280,14280,14280,14280,0
20231114,153600,614021110,14280,14280,14280,14280,0
20231114,153500,614021110,14280,14280,14280,14280,0
20231114,153400,614021110,14280,14280,14280,14280,0
20231114,153300,614021110,14280,14280,14280,14280,0
20231114,153200,614021110,14280,14280,14280,14280,0
20231114,153100,614021110,14280,14280,14280,14280,0
20231114,153000,614021110,14280,14280,14280,14280,1547
20231114,152900,591929950,14300,14300,14300,14300,0
20231114,152800,591929950,14300,14300,14300,14300,0
20231114,152700,591929950,14300,14300,14300,14300,0
20231114,152600,591929950,14300,14300,14300,14300,0
20231114,152500,591929950,14300,14300,14300,14300,0
20231114,152400,591929950,14300,14300,14300,14300,0
20231114,152300,591929950,14300,14300,14300,14300,0
20231114,152200,591929950,14300,14300,14300,14300,0
20231114,152100,591929950,14300,14300,14300,14300,0
20231114,152000,591929950,14300,14300,14300,14300,0
20231114,151900,591929950,14300,14260,14310,14260,419
20231114,151800,585942570,14300,14250,14300,14250,164
20231114,151700,583603620,14300,14300,14300,14300,420
20231114,151600,577597620,14250,14300,14300,14250,160
20231114,151500,575313750,14300,14300,14300,14300,0
20231114,151400,575313750,14300,14300,14300,14300,28
20231114,151300,574913350,14310,14310,14310,14310,6
20231114,151200,574827490,14320,14320,14320,14320,1
20231114,151100,574813170,14320,14320,14320,14320,3
20231114,151000,574770210,14330,14330,14330,14330,58
20231114,150900,573939070,14330,14330,14330,14330,0
20231114,150800,573939070,14330,14330,14330,14330,35
20231114,150700,573437520,14340,14340,14340,14340,62
20231114,150600,572548440,14330,14330,14330,14330,502
20231114,150500,565354780,14330,14330,14330,14330,68
20231114,150400,564380340,14340,14340,14340,14340,172
20231114,150300,561913860,14330,14340,14350,14330,3
20231114,150200,561870840,14330,14340,14340,14330,217
20231114,150100,558760780,14330,14330,14330,14330,0
20231114,150000,558760780,14330,14330,14330,14330,2
20231114,145900,558732120,14340,14330,14340,14330,154
20231114,145800,556524100,14310,14340,14340,14310,253
20231114,145700,552897490,14340,14340,14340,14340,172
20231114,145600,550431010,14320,14310,14320,14310,457
20231114,145500,543888810,14310,14310,14310,14310,0
20231114,145400,543888810,14310,14310,14310,14310,6
20231114,145300,543802950,14300,14300,14300,14300,1
20231114,145200,543788650,14300,14300,14300,14300,0
20231114,145100,543788650,14300,14300,14300,14300,172
20231114,145000,541329050,14310,14310,14310,14310,0
20231114,144900,541329050,14310,14310,14310,14310,0
20231114,144800,541329050,14310,14310,14310,14310,0
20231114,144700,541329050,14310,14310,14310,14310,0
20231114,144600,541329050,14310,14310,14310,14310,2
20231114,144500,541300430,14310,14310,14310,14310,0
20231114,144400,541300430,14310,14290,14310,14290,69
20231114,144300,540313500,14270,14270,14270,14270,1
20231114,144200,540299230,14270,14270,14270,14260,217
20231114,144100,537203890,14280,14300,14300,14280,506
20231114,144000,529968180,14300,14300,14300,14300,0
20231114,143900,529968180,14300,14300,14300,14300,64
20231114,143800,529052980,14310,14310,14310,14310,46
20231114,143700,528394720,14310,14310,14310,14310,71
20231114,143600,527378710,14310,14310,14310,14310,1
20231114,143500,527364400,14320,14320,14320,14320,5
20231114,143400,527292800,14320,14320,14320,14320,0
20231114,143300,527292800,14320,14320,14320,14320,0
20231114,143200,527292800,14320,14320,14320,14320,0
20231114,143100,527292800,14320,14320,14320,14320,121
20231114,143000,525560080,14340,14340,14340,14340,0
20231114,142900,525560080,14340,14340,14340,14340,35
20231114,142800,525058180,14280,14280,14280,14280,70
20231114,142700,524058580,14280,14280,14280,14280,0
20231114,142600,524058580,14280,14280,14280,14280,0
20231114,142500,524058580,14280,14280,14280,14280,83
20231114,142400,522873340,14270,14280,14280,14270,179
20231114,142300,520318710,14290,14290,14290,14290,0
20231114,142200,520318710,14290,14290,14290,14290,0
20231114,142100,520318710,14290,14290,14290,14290,0
20231114,142000,520318710,14290,14280,14290,14280,259
20231114,141900,516618040,14270,14270,14270,14270,0
20231114,141800,516618040,14270,14290,14290,14270,545
20231114,141700,508838490,14290,14290,14290,14290,0
20231114,141600,508838490,14290,14300,14300,14290,300
20231114,141500,504549750,14310,14310,14310,14310,0
20231114,141400,504549750,14310,14290,14310,14290,170
20231114,141300,502119960,14300,14320,14320,14290,671
20231114,141200,492523190,14330,14330,14330,14330,1
20231114,141100,492508860,14360,14360,14360,14360,0
20231114,141000,492508860,14360,14360,14360,14360,0
20231114,140900,492508860,14360,14370,14370,14360,93
20231114,140800,491172880,14370,14370,14370,14370,0
20231114,140700,491172880,14370,14370,14370,14370,11
20231114,140600,491014810,14370,14370,14370,14370,0
20231114,140500,491014810,14370,14370,14370,14370,414
20231114,140400,485065630,14380,14380,14380,14380,0
20231114,140300,485065630,14380,14380,14380,14380,0
20231114,140200,485065630,14380,14380,14380,14380,125
20231114,140100,483268130,14380,14380,14380,14380,528
20231114,140000,475675490,14380,14380,14380,14380,1
20231114,135900,475661110,14380,14380,14380,14380,0
20231114,135800,475661110,14380,14370,14380,14370,66
20231114,135700,474712370,14370,14370,14370,14370,287
20231114,135600,470588180,14360,14360,14360,14360,0
20231114,135500,470588180,14360,14360,14360,14360,0
20231114,135400,470588180,14360,14360,14360,14360,24
20231114,135300,470243540,14370,14330,14370,14330,275
20231114,135200,466294630,14330,14310,14330,14310,195
20231114,135100,463503700,14320,14320,14320,14320,0
20231114,135000,463503700,14320,14320,14320,14320,1
20231114,134900,463489380,14320,14370,14370,14310,173
20231114,134800,461010780,14380,14380,14380,14380,0
20231114,134700,461010780,14380,14380,14380,14380,0
20231114,134600,461010780,14380,14380,14380,14380,0
20231114,134500,461010780,14380,14390,14390,14380,36
20231114,134400,460493090,14370,14370,14370,14370,0
20231114,134300,460493090,14370,14370,14370,14370,0
20231114,134200,460493090,14370,14400,14400,14370,169
20231114,134100,458061860,14410,14410,14410,14410,0
20231114,134000,458061860,14410,14410,14420,14410,6
20231114,133900,457975390,14410,14410,14410,14410,98
20231114,133800,456563210,14420,14420,14420,14420,805
20231114,133700,444955110,14430,14430,14430,14430,113
20231114,133600,443324520,14430,14370,14430,14370,1685
20231114,133500,419064770,14360,14350,14360,14350,767
20231114,133400,408058310,14350,14350,14350,14350,136
20231114,133300,406106710,14340,14340,14340,14340,20
20231114,133200,405819910,14340,14340,14340,14340,0
20231114,133100,405819910,14340,14340,14340,14340,0
20231114,133000,405819910,14340,14340,14340,14340,0
20231114,132900,405819910,14340,14340,14340,14340,4
20231114,132800,405762550,14340,14340,14340,14340,202
20231114,132700,402865870,14350,14350,14350,14350,1
20231114,132600,402851520,14350,14350,14350,14350,0
20231114,132500,402851520,14350,14330,14350,14330,401
20231114,132400,397103170,14310,14310,14310,14310,172
20231114,132300,394641850,14290,14290,14290,14290,0
20231114,132200,394641850,14290,14290,14290,14290,0
20231114,132100,394641850,14290,14290,14290,14290,0
20231114,132000,394641850,14290,14320,14320,14290,55
20231114,131900,393854850,14320,14320,14320,14320,0
20231114,131800,393854850,14320,14320,14320,14320,171
20231114,131700,391406130,14320,14300,14320,14300,304
20231114,131600,387054930,14290,14290,14290,14290,0
20231114,131500,387054930,14290,14290,14290,14290,0
20231114,131400,387054930,14290,14290,14290,14290,10
20231114,131300,386912030,14290,14290,14290,14290,12
20231114,131200,386740550,14280,14300,14300,14280,503
20231114,131100,379552580,14310,14310,14310,14310,0
20231114,131000,379552580,14310,14310,14310,14310,0
20231114,130900,379552580,14310,14310,14310,14310,0
20231114,130800,379552580,14310,14310,14310,14310,35
20231114,130700,379051730,14300,14300,14300,14300,215
20231114,130600,375977230,14330,14330,14330,14330,0
20231114,130500,375977230,14330,14330,14330,14330,0
20231114,130400,375977230,14330,14330,14330,14330,34
20231114,130300,375490010,14300,14300,14300,14300,0
20231114,130200,375490010,14300,14300,14300,14300,0
20231114,130100,375490010,14300,14300,14300,14300,0
20231114,130000,375490010,14300,14350,14350,14300,667
20231114,125900,365944270,14340,14340,14340,14340,35
20231114,125800,365442370,14340,14330,14350,14330,175
20231114,125700,362932310,14340,14340,14340,14340,78
20231114,125600,361813790,14340,14340,14340,14340,0
20231114,125500,361813790,14340,14340,14340,14340,0
20231114,125400,361813790,14340,14340,14340,14340,0
20231114,125300,361813790,14340,14340,14340,14340,0
20231114,125200,361813790,14340,14340,14340,14340,0
20231114,125100,361813790,14340,14340,14340,14340,0
20231114,125000,361813790,14340,14340,14340,14340,306
20231114,124900,357425750,14330,14330,14330,14330,0
20231114,124800,357425750,14330,14330,14330,14330,35
20231114,124700,356924200,14340,14340,14340,14340,121
20231114,124600,355189060,14350,14350,14350,14350,0
20231114,124500,355189060,14350,14320,14350,14320,559
20231114,124400,347174700,14320,14320,14320,14320,0
20231114,124300,347174700,14320,14320,14320,14320,0
20231114,124200,347174700,14320,14320,14320,14320,0
20231114,124100,347174700,14320,14320,14320,14320,0
20231114,124000,347174700,14320,14320,14320,14320,1
20231114,123900,347160380,14310,14310,14310,14310,123
20231114,123800,345400250,14320,14330,14330,14320,69
20231114,123700,344411490,14320,14320,14320,14320,0
20231114,123600,344411490,14320,14320,14320,14320,0
20231114,123500,344411490,14320,14320,14320,14320,1
20231114,123400,344397170,14330,14330,14330,14330,0
20231114,123300,344397170,14330,14330,14330,14330,0
20231114,123200,344397170,14330,14330,14330,14330,0
20231114,123100,344397170,14330,14330,14330,14330,0
20231114,123000,344397170,14330,14330,14330,14330,102
20231114,122900,342935510,14350,14350,14350,14350,0
20231114,122800,342935510,14350,14350,14350,14350,0
20231114,122700,342935510,14350,14350,14350,14350,0
20231114,122600,342935510,14350,14350,14350,14350,432
20231114,122500,336736310,14340,14320,14340,14320,1003
20231114,122400,322368110,14310,14310,14310,14310,0
20231114,122300,322368110,14310,14310,14310,14310,0
20231114,122200,322368110,14310,14310,14310,14310,0
20231114,122100,322368110,14310,14300,14310,14300,277
20231114,122000,318405060,14290,14300,14300,14290,36
20231114,121900,317890610,14290,14290,14290,14290,140
20231114,121800,315890010,14290,14290,14290,14290,0
20231114,121700,315890010,14290,14290,14290,14290,0
20231114,121600,315890010,14290,14290,14290,14290,109
20231114,121500,314332400,14290,14290,14290,14290,77
20231114,121400,313232070,14290,14290,14290,14290,0
20231114,121300,313232070,14290,14290,14290,14290,0
20231114,121200,313232070,14290,14290,14290,14290,34
20231114,121100,312746210,14250,14290,14290,14250,66
20231114,121000,311804350,14290,14290,14290,14290,1
20231114,120900,311790060,14290,14290,14290,14290,0
20231114,120800,311790060,14290,14290,14290,14290,34
20231114,120700,311304200,14290,14290,14290,14290,34
20231114,120600,310818340,14260,14260,14260,14260,0
20231114,120500,310818340,14260,14260,14260,14260,0
20231114,120400,310818340,14260,14260,14260,14260,0
20231114,120300,310818340,14260,14270,14270,14260,230
20231114,120200,307538520,14280,14280,14280,14280,52
20231114,120100,306795960,14310,14310,14310,14310,0
20231114,120000,306795960,14310,14310,14310,14310,1
20231114,115900,306781650,14300,14300,14300,14300,139
20231114,115800,304793950,14300,14300,14300,14300,88
20231114,115700,303535550,14310,14300,14310,14300,112
20231114,115600,301933540,14310,14310,14310,14310,0
20231114,115500,301933540,14310,14310,14310,14310,1
20231114,115400,301919230,14310,14310,14310,14310,1
20231114,115300,301904920,14310,14310,14310,14310,0
20231114,115200,301904920,14310,14310,14310,14310,76
20231114,115100,300817360,14310,14310,14310,14310,34
20231114,115000,300330820,14310,14310,14310,14310,118
20231114,114900,298642240,14320,14310,14320,14310,210
20231114,114800,295637040,14300,14300,14300,14300,0
20231114,114700,295637040,14300,14300,14300,14300,0
20231114,114600,295637040,14300,14300,14300,14300,0
20231114,114500,295637040,14300,14300,14300,14300,0
20231114,114400,295637040,14300,14300,14300,14300,0
20231114,114300,295637040,14300,14300,14300,14300,0
20231114,114200,295637040,14300,14310,14310,14290,227
20231114,114100,292389240,14300,14300,14300,14300,0
20231114,114000,292389240,14300,14320,14320,14300,70
20231114,113900,291388220,14310,14310,14310,14310,0
20231114,113800,291388220,14310,14310,14310,14310,0
20231114,113700,291388220,14310,14310,14310,14310,35
20231114,113600,290887370,14320,14320,14320,14320,34
20231114,113500,290400490,14330,14330,14330,14330,0
20231114,113400,290400490,14330,14330,14330,14330,0
20231114,113300,290400490,14330,14330,14330,14330,0
20231114,113200,290400490,14330,14300,14330,14290,30
20231114,113100,289971380,14310,14310,14320,14310,124
20231114,113000,288196880,14300,14300,14300,14300,0
20231114,112900,288196880,14300,14300,14300,14300,137
20231114,112800,286237780,14300,14300,14300,14300,0
20231114,112700,286237780,14300,14300,14300,14300,104
20231114,112600,284750580,14300,14300,14300,14300,0
20231114,112500,284750580,14300,14290,14300,14290,96
20231114,112400,283378440,14260,14260,14260,14260,0
20231114,112300,283378440,14260,14260,14260,14260,0
20231114,112200,283378440,14260,14260,14260,14260,0
20231114,112100,283378440,14260,14290,14290,14260,1066
20231114,112000,268173130,14300,14340,14340,14300,90
20231114,111900,266885110,14340,14340,14340,14340,0
20231114,111800,266885110,14340,14340,14340,14340,0
20231114,111700,266885110,14340,14340,14340,14340,0
20231114,111600,266885110,14340,14340,14340,14340,1
20231114,111500,266870770,14340,14340,14340,14340,0
20231114,111400,266870770,14340,14340,14340,14340,106
20231114,111300,265350730,14340,14340,14340,14340,100
20231114,111200,263916730,14340,14340,14340,14340,18
20231114,111100,263658610,14340,14340,14340,14340,147
20231114,111000,261550630,14340,14340,14340,14340,0
20231114,110900,261550630,14340,14340,14340,14340,1
20231114,110800,261536290,14350,14350,14350,14350,0
20231114,110700,261536290,14350,14350,14350,14350,57
20231114,110600,260718340,14350,14350,14350,14350,10
20231114,110500,260574840,14350,14350,14350,14350,278
20231114,110400,256585540,14350,14350,14350,14350,0
20231114,110300,256585540,14350,14350,14350,14350,284
20231114,110200,252510140,14360,14360,14360,14360,0
20231114,110100,252510140,14360,14360,14360,14360,0
20231114,110000,252510140,14360,14360,14360,14360,1
20231114,105900,252495780,14350,14350,14350,14350,0
20231114,105800,252495780,14350,14350,14350,14350,1
20231114,105700,252481430,14350,14350,14350,14350,27
20231114,105600,252093980,14350,14340,14360,14290,1347
20231114,105500,232781230,14340,14340,14340,14340,0
20231114,105400,232781230,14340,14340,14340,14340,0
20231114,105300,232781230,14340,14340,14340,14340,34
20231114,105200,232293670,14350,14350,14350,14350,394
20231114,105100,226639770,14350,14350,14350,14350,33
20231114,105000,226166220,14360,14360,14360,14360,0
20231114,104900,226166220,14360,14360,14360,14360,0
20231114,104800,226166220,14360,14360,14360,14360,104
20231114,104700,224672780,14370,14370,14370,14370,34
20231114,104600,224184200,14320,14350,14350,14320,283
20231114,104500,220130840,14350,14370,14410,14350,506
20231114,104400,212861380,14370,14360,14370,14360,108
20231114,104300,211309740,14350,14350,14350,14350,0
20231114,104200,211309740,14350,14350,14350,14350,101
20231114,104100,209860390,14360,14320,14360,14320,152
20231114,104000,207680490,14320,14410,14410,14320,624
20231114,103900,198735020,14410,14410,14410,14410,0
20231114,103800,198735020,14410,14410,14410,14410,0
20231114,103700,198735020,14410,14410,14410,14410,0
20231114,103600,198735020,14410,14410,14410,14410,0
20231114,103500,198735020,14410,14410,14410,14410,232
20231114,103400,195391900,14420,14420,14420,14420,20
20231114,103300,195103500,14420,14420,14420,14420,0
20231114,103200,195103500,14420,14430,14430,14420,431
20231114,103100,188884190,14420,14400,14420,14400,248
20231114,103000,185312070,14390,14370,14390,14370,69
20231114,102900,184319700,14360,14360,14360,14360,0
20231114,102800,184319700,14360,14360,14360,14360,104
20231114,102700,182826260,14360,14360,14360,14360,0
20231114,102600,182826260,14360,14360,14360,14360,0
20231114,102500,182826260,14360,14360,14360,14360,27
20231114,102400,182438540,14360,14360,14360,14360,0
20231114,102300,182438540,14360,14360,14360,14360,0
20231114,102200,182438540,14360,14360,14360,14360,42
20231114,102100,181835420,14370,14370,14370,14370,0
20231114,102000,181835420,14370,14370,14370,14370,0
20231114,101900,181835420,14370,14370,14370,14370,34
20231114,101800,181346840,14380,14380,14380,14380,0
20231114,101700,181346840,14380,14380,14380,14380,0
20231114,101600,181346840,14380,14400,14400,14380,569
20231114,101500,173161600,14400,14410,14410,14400,18
20231114,101400,172902380,14390,14390,14390,14390,91
20231114,101300,171592890,14420,14420,14420,14420,43
20231114,101200,170972830,14420,14430,14430,14390,27
20231114,101100,170583530,14390,14380,14440,14380,1876
20231114,101000,143544770,14370,14370,14380,14370,219
20231114,100900,140397670,14370,14370,14370,14370,109
20231114,100800,138831340,14370,14370,14370,14370,1
20231114,100700,138816970,14330,14280,14330,14280,898
20231114,100600,125963540,14260,14260,14260,14260,0
20231114,100500,125963540,14260,14280,14280,14260,176
20231114,100400,123451120,14300,14300,14300,14300,91
20231114,100300,122149820,14300,14300,14300,14300,90
20231114,100200,120862820,14300,14300,14300,14300,0
20231114,100100,120862820,14300,14300,14300,14300,1
20231114,100000,120848520,14300,14280,14300,14280,109
20231114,095900,119291960,14230,14230,14230,14230,998
20231114,095800,105090420,14220,14200,14220,14200,122
20231114,095700,103355600,14200,14200,14200,14200,0
20231114,095600,103355600,14200,14200,14200,14200,41
20231114,095500,102773400,14200,14200,14200,14200,110
20231114,095400,101211400,14200,14200,14200,14200,1
20231114,095300,101197200,14200,14200,14200,14200,3
20231114,095200,101154600,14200,14180,14200,14180,107
20231114,095100,99636300,14150,14150,14150,14150,0
20231114,095000,99636300,14150,14150,14150,14150,0
20231114,094900,99636300,14150,14190,14190,14150,1000
20231114,094800,85475500,14190,14170,14190,14170,68
20231114,094700,84510820,14170,14170,14170,14170,2
20231114,094600,84482480,14170,14170,14170,14170,0
20231114,094500,84482480,14170,14170,14170,14170,101
20231114,094400,83051310,14160,14160,14160,14160,0
20231114,094300,83051310,14160,14180,14180,14160,487
20231114,094200,76153540,14180,14180,14180,14180,0
20231114,094100,76153540,14180,14180,14200,14180,371
20231114,094000,70890700,14180,14170,14180,14170,5
20231114,093900,70819810,14190,14190,14190,14190,1
20231114,093800,70805620,14170,14160,14170,14160,157
20231114,093700,68581740,14170,14170,14170,14170,0
20231114,093600,68581740,14170,14160,14170,14160,269
20231114,093500,64771300,14160,14160,14160,14160,7
20231114,093400,64672180,14160,14160,14160,14160,226
20231114,093300,61472020,14170,14180,14180,14170,78
20231114,093200,60366100,14180,14180,14180,14180,49
20231114,093100,59671280,14170,14170,14170,14170,0
20231114,093000,59671280,14170,14170,14170,14170,65
20231114,092900,58750230,14170,14170,14170,14170,193
20231114,092800,56015420,14190,14190,14190,14190,0
20231114,092700,56015420,14190,14190,14190,14190,0
20231114,092600,56015420,14190,14190,14190,14190,0
20231114,092500,56015420,14190,14190,14190,14180,66
20231114,092400,55079230,14190,14180,14190,14180,50
20231114,092300,54369970,14190,14200,14200,14190,197
20231114,092200,51574520,14210,14220,14220,14210,1003
20231114,092100,37311910,14230,14220,14230,14220,182
20231114,092000,34723860,14220,14220,14220,14220,0
20231114,091900,34723860,14220,14220,14220,14220,0
20231114,091800,34723860,14220,14220,14220,14220,0
20231114,091700,34723860,14220,14200,14220,14200,240
20231114,091600,31312040,14200,14200,14200,14200,10
20231114,091500,31170040,14200,14230,14230,14200,719
20231114,091400,20946540,14230,14250,14250,14230,253
20231114,091300,17346120,14260,14260,14270,14260,86
20231114,091200,16119720,14260,14260,14260,14260,0
20231114,091100,16119720,14260,14260,14260,14260,0
20231114,091000,16119720,14260,14260,14260,14260,0
20231114,090900,16119720,14260,14310,14310,14260,27
20231114,090800,15734010,14310,14220,14310,14220,178
20231114,090700,13187930,14200,14200,14200,14200,0
20231114,090600,13187930,14200,14200,14200,14200,0
20231114,090500,13187930,14200,14200,14200,14200,0
20231114,090400,13187930,14200,14200,14200,14200,71
20231114,090300,12179730,14190,14190,14190,14190,142
20231114,090200,10164750,14320,14320,14320,14320,0
20231114,090100,10164750,14320,14330,14340,14320,218
20231114,090000,7041330,14400,14310,14440,14310,482