KissMeData/136540/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,201800,107646610,12160,12160,12160,12160,414
20231114,201700,107646610,12160,12160,12160,12160,0
20231114,201600,107646610,12160,12160,12160,12160,0
20231114,201500,107646610,12160,12160,12160,12160,0
20231114,201400,107646610,12160,12160,12160,12160,0
20231114,201300,107646610,12160,12160,12160,12160,0
20231114,201200,107646610,12160,12160,12160,12160,0
20231114,201100,107646610,12160,12160,12160,12160,0
20231114,201000,107646610,12160,12160,12160,12160,0
20231114,200900,107646610,12160,12160,12160,12160,0
20231114,200800,107646610,12160,12160,12160,12160,0
20231114,200700,107646610,12160,12160,12160,12160,0
20231114,200600,107646610,12160,12160,12160,12160,0
20231114,200500,107646610,12160,12160,12160,12160,0
20231114,200400,107646610,12160,12160,12160,12160,0
20231114,200300,107646610,12160,12160,12160,12160,0
20231114,200200,107646610,12160,12160,12160,12160,0
20231114,200100,107646610,12160,12160,12160,12160,0
20231114,200000,107646610,12160,12160,12160,12160,0
20231114,195900,107646610,12160,12160,12160,12160,0
20231114,195800,107646610,12160,12160,12160,12160,0
20231114,195700,107646610,12160,12160,12160,12160,0
20231114,195600,107646610,12160,12160,12160,12160,0
20231114,195500,107646610,12160,12160,12160,12160,0
20231114,195400,107646610,12160,12160,12160,12160,0
20231114,195300,107646610,12160,12160,12160,12160,0
20231114,195200,107646610,12160,12160,12160,12160,0
20231114,195100,107646610,12160,12160,12160,12160,0
20231114,195000,107646610,12160,12160,12160,12160,0
20231114,194900,107646610,12160,12160,12160,12160,0
20231114,194800,107646610,12160,12160,12160,12160,414
20231114,194700,107646610,12160,12160,12160,12160,0
20231114,194600,107646610,12160,12160,12160,12160,0
20231114,194500,107646610,12160,12160,12160,12160,0
20231114,194400,107646610,12160,12160,12160,12160,0
20231114,194300,107646610,12160,12160,12160,12160,0
20231114,194200,107646610,12160,12160,12160,12160,0
20231114,194100,107646610,12160,12160,12160,12160,0
20231114,194000,107646610,12160,12160,12160,12160,0
20231114,193900,107646610,12160,12160,12160,12160,0
20231114,193800,107646610,12160,12160,12160,12160,0
20231114,193700,107646610,12160,12160,12160,12160,0
20231114,193600,107646610,12160,12160,12160,12160,0
20231114,193500,107646610,12160,12160,12160,12160,0
20231114,193400,107646610,12160,12160,12160,12160,0
20231114,193300,107646610,12160,12160,12160,12160,0
20231114,193200,107646610,12160,12160,12160,12160,0
20231114,193100,107646610,12160,12160,12160,12160,0
20231114,193000,107646610,12160,12160,12160,12160,0
20231114,192900,107646610,12160,12160,12160,12160,0
20231114,192800,107646610,12160,12160,12160,12160,0
20231114,192700,107646610,12160,12160,12160,12160,0
20231114,192600,107646610,12160,12160,12160,12160,0
20231114,192500,107646610,12160,12160,12160,12160,0
20231114,192400,107646610,12160,12160,12160,12160,0
20231114,192300,107646610,12160,12160,12160,12160,0
20231114,192200,107646610,12160,12160,12160,12160,0
20231114,192100,107646610,12160,12160,12160,12160,0
20231114,192000,107646610,12160,12160,12160,12160,0
20231114,191900,107646610,12160,12160,12160,12160,0
20231114,191800,107646610,12160,12160,12160,12160,414
20231114,191700,107646610,12160,12160,12160,12160,0
20231114,191600,107646610,12160,12160,12160,12160,0
20231114,191500,107646610,12160,12160,12160,12160,0
20231114,191400,107646610,12160,12160,12160,12160,0
20231114,191300,107646610,12160,12160,12160,12160,0
20231114,191200,107646610,12160,12160,12160,12160,0
20231114,191100,107646610,12160,12160,12160,12160,0
20231114,191000,107646610,12160,12160,12160,12160,0
20231114,190900,107646610,12160,12160,12160,12160,0
20231114,190800,107646610,12160,12160,12160,12160,0
20231114,190700,107646610,12160,12160,12160,12160,0
20231114,190600,107646610,12160,12160,12160,12160,0
20231114,190500,107646610,12160,12160,12160,12160,0
20231114,190400,107646610,12160,12160,12160,12160,0
20231114,190300,107646610,12160,12160,12160,12160,0
20231114,190200,107646610,12160,12160,12160,12160,0
20231114,190100,107646610,12160,12160,12160,12160,0
20231114,190000,107646610,12160,12160,12160,12160,0
20231114,185900,107646610,12160,12160,12160,12160,0
20231114,185800,107646610,12160,12160,12160,12160,0
20231114,185700,107646610,12160,12160,12160,12160,0
20231114,185600,107646610,12160,12160,12160,12160,0
20231114,185500,107646610,12160,12160,12160,12160,0
20231114,185400,107646610,12160,12160,12160,12160,0
20231114,185300,107646610,12160,12160,12160,12160,0
20231114,185200,107646610,12160,12160,12160,12160,0
20231114,185100,107646610,12160,12160,12160,12160,0
20231114,185000,107646610,12160,12160,12160,12160,0
20231114,184900,107646610,12160,12160,12160,12160,0
20231114,184800,107646610,12160,12160,12160,12160,414
20231114,184700,107646610,12160,12160,12160,12160,0
20231114,184600,107646610,12160,12160,12160,12160,0
20231114,184500,107646610,12160,12160,12160,12160,0
20231114,184400,107646610,12160,12160,12160,12160,0
20231114,184300,107646610,12160,12160,12160,12160,0
20231114,184200,107646610,12160,12160,12160,12160,0
20231114,184100,107646610,12160,12160,12160,12160,0
20231114,184000,107646610,12160,12160,12160,12160,0
20231114,183900,107646610,12160,12160,12160,12160,0
20231114,183800,107646610,12160,12160,12160,12160,0
20231114,183700,107646610,12160,12160,12160,12160,0
20231114,183600,107646610,12160,12160,12160,12160,0
20231114,183500,107646610,12160,12160,12160,12160,0
20231114,183400,107646610,12160,12160,12160,12160,0
20231114,183300,107646610,12160,12160,12160,12160,0
20231114,183200,107646610,12160,12160,12160,12160,0
20231114,183100,107646610,12160,12160,12160,12160,0
20231114,183000,107646610,12160,12160,12160,12160,0
20231114,182900,107646610,12160,12160,12160,12160,0
20231114,182800,107646610,12160,12160,12160,12160,0
20231114,182700,107646610,12160,12160,12160,12160,0
20231114,182600,107646610,12160,12160,12160,12160,0
20231114,182500,107646610,12160,12160,12160,12160,0
20231114,182400,107646610,12160,12160,12160,12160,0
20231114,182300,107646610,12160,12160,12160,12160,0
20231114,182200,107646610,12160,12160,12160,12160,0
20231114,182100,107646610,12160,12160,12160,12160,0
20231114,182000,107646610,12160,12160,12160,12160,0
20231114,181900,107646610,12160,12160,12160,12160,0
20231114,181800,107646610,12160,12160,12160,12160,414
20231114,181700,107646610,12160,12160,12160,12160,0
20231114,181600,107646610,12160,12160,12160,12160,0
20231114,181500,107646610,12160,12160,12160,12160,0
20231114,181400,107646610,12160,12160,12160,12160,0
20231114,181300,107646610,12160,12160,12160,12160,0
20231114,181200,107646610,12160,12160,12160,12160,0
20231114,181100,107646610,12160,12160,12160,12160,0
20231114,181000,107646610,12160,12160,12160,12160,0
20231114,180900,107646610,12160,12160,12160,12160,0
20231114,180800,107646610,12160,12160,12160,12160,0
20231114,180700,107646610,12160,12160,12160,12160,0
20231114,180600,107646610,12160,12160,12160,12160,0
20231114,180500,107646610,12160,12160,12160,12160,0
20231114,180400,107646610,12160,12160,12160,12160,0
20231114,180300,107646610,12160,12160,12160,12160,0
20231114,180200,107646610,12160,12160,12160,12160,0
20231114,180100,107646610,12160,12160,12160,12160,0
20231114,180000,107646610,12160,12160,12160,12160,0
20231114,175900,107646610,12160,12160,12160,12160,0
20231114,175800,107646610,12160,12160,12160,12160,0
20231114,175700,107646610,12160,12160,12160,12160,0
20231114,175600,107646610,12160,12160,12160,12160,0
20231114,175500,107646610,12160,12160,12160,12160,0
20231114,175400,107646610,12160,12160,12160,12160,0
20231114,175300,107646610,12160,12160,12160,12160,0
20231114,175200,107646610,12160,12160,12160,12160,0
20231114,175100,107646610,12160,12160,12160,12160,0
20231114,175000,107646610,12160,12160,12160,12160,0
20231114,174900,107646610,12160,12160,12160,12160,0
20231114,174800,107646610,12160,12160,12160,12160,414
20231114,174700,107646610,12160,12160,12160,12160,0
20231114,174600,107646610,12160,12160,12160,12160,0
20231114,174500,107646610,12160,12160,12160,12160,0
20231114,174400,107646610,12160,12160,12160,12160,0
20231114,174300,107646610,12160,12160,12160,12160,0
20231114,174200,107646610,12160,12160,12160,12160,0
20231114,174100,107646610,12160,12160,12160,12160,0
20231114,174000,107646610,12160,12160,12160,12160,0
20231114,173900,107646610,12160,12160,12160,12160,0
20231114,173800,107646610,12160,12160,12160,12160,0
20231114,173700,107646610,12160,12160,12160,12160,0
20231114,173600,107646610,12160,12160,12160,12160,0
20231114,173500,107646610,12160,12160,12160,12160,0
20231114,173400,107646610,12160,12160,12160,12160,0
20231114,173300,107646610,12160,12160,12160,12160,0
20231114,173200,107646610,12160,12160,12160,12160,0
20231114,173100,107646610,12160,12160,12160,12160,0
20231114,173000,107646610,12160,12160,12160,12160,0
20231114,172900,107646610,12160,12160,12160,12160,0
20231114,172800,107646610,12160,12160,12160,12160,0
20231114,172700,107646610,12160,12160,12160,12160,0
20231114,172600,107646610,12160,12160,12160,12160,0
20231114,172500,107646610,12160,12160,12160,12160,0
20231114,172400,107646610,12160,12160,12160,12160,0
20231114,172300,107646610,12160,12160,12160,12160,0
20231114,172200,107646610,12160,12160,12160,12160,0
20231114,172100,107646610,12160,12160,12160,12160,0
20231114,172000,107646610,12160,12160,12160,12160,0
20231114,171900,107646610,12160,12160,12160,12160,0
20231114,171800,107646610,12160,12160,12160,12160,414
20231114,171700,107646610,12160,12160,12160,12160,0
20231114,171600,107646610,12160,12160,12160,12160,0
20231114,171500,107646610,12160,12160,12160,12160,0
20231114,171400,107646610,12160,12160,12160,12160,0
20231114,171300,107646610,12160,12160,12160,12160,0
20231114,171200,107646610,12160,12160,12160,12160,0
20231114,171100,107646610,12160,12160,12160,12160,0
20231114,171000,107646610,12160,12160,12160,12160,0
20231114,170900,107646610,12160,12160,12160,12160,0
20231114,170800,107646610,12160,12160,12160,12160,0
20231114,170700,107646610,12160,12160,12160,12160,0
20231114,170600,107646610,12160,12160,12160,12160,0
20231114,170500,107646610,12160,12160,12160,12160,0
20231114,170400,107646610,12160,12160,12160,12160,0
20231114,170300,107646610,12160,12160,12160,12160,0
20231114,170200,107646610,12160,12160,12160,12160,0
20231114,170100,107646610,12160,12160,12160,12160,0
20231114,170000,107646610,12160,12160,12160,12160,0
20231114,165900,107646610,12160,12160,12160,12160,0
20231114,165800,107646610,12160,12160,12160,12160,0
20231114,165700,107646610,12160,12160,12160,12160,0
20231114,165600,107646610,12160,12160,12160,12160,0
20231114,165500,107646610,12160,12160,12160,12160,0
20231114,165400,107646610,12160,12160,12160,12160,0
20231114,165300,107646610,12160,12160,12160,12160,0
20231114,165200,107646610,12160,12160,12160,12160,0
20231114,165100,107646610,12160,12160,12160,12160,0
20231114,165000,107646610,12160,12160,12160,12160,0
20231114,164900,107646610,12160,12160,12160,12160,0
20231114,164800,107646610,12160,12160,12160,12160,414
20231114,164700,107646610,12160,12160,12160,12160,0
20231114,164600,107646610,12160,12160,12160,12160,0
20231114,164500,107646610,12160,12160,12160,12160,0
20231114,164400,107646610,12160,12160,12160,12160,0
20231114,164300,107646610,12160,12160,12160,12160,0
20231114,164200,107646610,12160,12160,12160,12160,0
20231114,164100,107646610,12160,12160,12160,12160,0
20231114,164000,107646610,12160,12160,12160,12160,0
20231114,163900,107646610,12160,12160,12160,12160,0
20231114,163800,107646610,12160,12160,12160,12160,0
20231114,163700,107646610,12160,12160,12160,12160,0
20231114,163600,107646610,12160,12160,12160,12160,0
20231114,163500,107646610,12160,12160,12160,12160,0
20231114,163400,107646610,12160,12160,12160,12160,0
20231114,163300,107646610,12160,12160,12160,12160,0
20231114,163200,107646610,12160,12160,12160,12160,0
20231114,163100,107646610,12160,12160,12160,12160,0
20231114,163000,107646610,12160,12160,12160,12160,0
20231114,162900,107646610,12160,12160,12160,12160,0
20231114,162800,107646610,12160,12160,12160,12160,0
20231114,162700,107646610,12160,12160,12160,12160,0
20231114,162600,107646610,12160,12160,12160,12160,0
20231114,162500,107646610,12160,12160,12160,12160,0
20231114,162400,107646610,12160,12160,12160,12160,0
20231114,162300,107646610,12160,12160,12160,12160,0
20231114,162200,107646610,12160,12160,12160,12160,0
20231114,162100,107646610,12160,12160,12160,12160,0
20231114,162000,107646610,12160,12160,12160,12160,0
20231114,161900,107646610,12160,12160,12160,12160,0
20231114,161800,107646610,12160,12160,12160,12160,414
20231114,161700,107646610,12160,12160,12160,12160,0
20231114,161600,107646610,12160,12160,12160,12160,0
20231114,161500,107646610,12160,12160,12160,12160,0
20231114,161400,107646610,12160,12160,12160,12160,0
20231114,161300,107646610,12160,12160,12160,12160,0
20231114,161200,107646610,12160,12160,12160,12160,0
20231114,161100,107646610,12160,12160,12160,12160,0
20231114,161000,107646610,12160,12160,12160,12160,0
20231114,160900,107646610,12160,12160,12160,12160,0
20231114,160800,107646610,12160,12160,12160,12160,0
20231114,160700,107646610,12160,12160,12160,12160,0
20231114,160600,107646610,12160,12160,12160,12160,0
20231114,160500,107646610,12160,12160,12160,12160,0
20231114,160400,107646610,12160,12160,12160,12160,0
20231114,160300,107646610,12160,12160,12160,12160,0
20231114,160200,107646610,12160,12160,12160,12160,0
20231114,160100,107646610,12160,12160,12160,12160,0
20231114,160000,107646610,12160,12160,12160,12160,0
20231114,155900,107646610,12160,12160,12160,12160,0
20231114,155800,107646610,12160,12160,12160,12160,0
20231114,155700,107646610,12160,12160,12160,12160,0
20231114,155600,107646610,12160,12160,12160,12160,0
20231114,155500,107646610,12160,12160,12160,12160,0
20231114,155400,107646610,12160,12160,12160,12160,0
20231114,155300,107646610,12160,12160,12160,12160,0
20231114,155200,107646610,12160,12160,12160,12160,0
20231114,155100,107646610,12160,12160,12160,12160,0
20231114,155000,107646610,12160,12160,12160,12160,0
20231114,154900,107646610,12160,12160,12160,12160,0
20231114,154800,107646610,12160,12160,12160,12160,414
20231114,154700,107646610,12160,12160,12160,12160,0
20231114,154600,107646610,12160,12160,12160,12160,0
20231114,154500,107646610,12160,12160,12160,12160,0
20231114,154400,107646610,12160,12160,12160,12160,0
20231114,154300,107646610,12160,12160,12160,12160,0
20231114,154200,107646610,12160,12160,12160,12160,0
20231114,154100,107646610,12160,12160,12160,12160,0
20231114,154000,107646610,12160,12160,12160,12160,0
20231114,153900,107646610,12160,12160,12160,12160,0
20231114,153800,107646610,12160,12160,12160,12160,0
20231114,153700,107646610,12160,12160,12160,12160,0
20231114,153600,107646610,12160,12160,12160,12160,0
20231114,153500,107646610,12160,12160,12160,12160,0
20231114,153400,107646610,12160,12160,12160,12160,0
20231114,153300,107646610,12160,12160,12160,12160,0
20231114,153200,107646610,12160,12160,12160,12160,0
20231114,153100,107646610,12160,12160,12160,12160,0
20231114,153000,107646610,12160,12160,12160,12160,414
20231114,152900,102612370,12140,12140,12140,12140,0
20231114,152800,102612370,12140,12140,12140,12140,0
20231114,152700,102612370,12140,12140,12140,12140,0
20231114,152600,102612370,12140,12140,12140,12140,0
20231114,152500,102612370,12140,12140,12140,12140,0
20231114,152400,102612370,12140,12140,12140,12140,0
20231114,152300,102612370,12140,12140,12140,12140,0
20231114,152200,102612370,12140,12140,12140,12140,0
20231114,152100,102612370,12140,12140,12140,12140,0
20231114,152000,102612370,12140,12140,12140,12140,0
20231114,151900,102612370,12140,12140,12140,12140,22
20231114,151800,102345290,12140,12140,12140,12140,2
20231114,151700,102321010,12140,12140,12140,12140,0
20231114,151600,102321010,12140,12140,12140,12140,17
20231114,151500,102114630,12140,12140,12140,12140,3
20231114,151400,102078210,12140,12140,12140,12140,14
20231114,151300,101908250,12140,12140,12140,12140,0
20231114,151200,101908250,12140,12140,12140,12140,26
20231114,151100,101592610,12130,12130,12130,12130,0
20231114,151000,101592610,12130,12120,12130,12120,41
20231114,150900,101095290,12130,12130,12130,12130,10
20231114,150800,100973990,12130,12130,12130,12130,17
20231114,150700,100767780,12130,12130,12130,12130,0
20231114,150600,100767780,12130,12130,12130,12130,0
20231114,150500,100767780,12130,12130,12130,12130,1
20231114,150400,100755650,12130,12130,12130,12130,84
20231114,150300,99736730,12130,12130,12130,12130,0
20231114,150200,99736730,12130,12130,12130,12130,0
20231114,150100,99736730,12130,12130,12130,12130,1
20231114,150000,99724600,12130,12130,12130,12130,0
20231114,145900,99724600,12130,12130,12130,12130,0
20231114,145800,99724600,12130,12130,12130,12130,0
20231114,145700,99724600,12130,12130,12130,12130,0
20231114,145600,99724600,12130,12130,12130,12130,0
20231114,145500,99724600,12130,12130,12130,12130,0
20231114,145400,99724600,12130,12130,12130,12130,0
20231114,145300,99724600,12130,12130,12130,12130,13
20231114,145200,99566910,12130,12130,12130,12130,0
20231114,145100,99566910,12130,12130,12130,12130,0
20231114,145000,99566910,12130,12130,12130,12130,0
20231114,144900,99566910,12130,12120,12130,12120,2
20231114,144800,99542660,12100,12100,12100,12100,0
20231114,144700,99542660,12100,12100,12100,12100,0
20231114,144600,99542660,12100,12100,12100,12100,0
20231114,144500,99542660,12100,12100,12100,12100,0
20231114,144400,99542660,12100,12100,12100,12100,0
20231114,144300,99542660,12100,12100,12100,12100,0
20231114,144200,99542660,12100,12100,12100,12100,0
20231114,144100,99542660,12100,12100,12100,12100,0
20231114,144000,99542660,12100,12100,12100,12100,0
20231114,143900,99542660,12100,12100,12100,12100,0
20231114,143800,99542660,12100,12100,12100,12100,0
20231114,143700,99542660,12100,12100,12100,12100,0
20231114,143600,99542660,12100,12100,12100,12100,0
20231114,143500,99542660,12100,12100,12100,12100,0
20231114,143400,99542660,12100,12100,12100,12100,0
20231114,143300,99542660,12100,12100,12100,12100,0
20231114,143200,99542660,12100,12100,12100,12100,0
20231114,143100,99542660,12100,12100,12100,12100,0
20231114,143000,99542660,12100,12100,12100,12100,7
20231114,142900,99457960,12080,12080,12080,12080,23
20231114,142800,99180120,12080,12100,12100,12080,34
20231114,142700,98768980,12100,12100,12100,12100,19
20231114,142600,98539080,12100,12100,12100,12100,25
20231114,142500,98236580,12100,12100,12100,12100,24
20231114,142400,97946180,12100,12060,12100,12060,18
20231114,142300,97728620,12060,12060,12060,12060,25
20231114,142200,97427120,12060,12070,12070,12060,28
20231114,142100,97089400,12070,12070,12070,12070,21
20231114,142000,96835930,12070,12070,12070,12070,19
20231114,141900,96606600,12070,12070,12070,12070,30
20231114,141800,96244500,12070,12070,12070,12070,18
20231114,141700,96027240,12070,12070,12070,12070,29
20231114,141600,95677210,12100,12080,12120,12080,114
20231114,141500,94297810,12080,12090,12090,12080,18
20231114,141400,94080360,12090,12090,12090,12090,19
20231114,141300,93850650,12090,12090,12090,12090,30
20231114,141200,93487950,12090,12090,12090,12090,18
20231114,141100,93270330,12090,12090,12120,12090,27
20231114,141000,92943840,12090,12090,12090,12090,24
20231114,140900,92653680,12090,12090,12120,12090,26
20231114,140800,92339310,12090,12100,12100,12090,19
20231114,140700,92109540,12100,12100,12100,12100,24
20231114,140600,91819140,12100,12100,12100,12100,0
20231114,140500,91819140,12100,12100,12100,12100,0
20231114,140400,91819140,12100,12100,12100,12100,5
20231114,140300,91758640,12100,12100,12100,12100,0
20231114,140200,91758640,12100,12100,12100,12100,0
20231114,140100,91758640,12100,12100,12100,12100,5
20231114,140000,91698140,12100,12100,12100,12100,0
20231114,135900,91698140,12100,12100,12100,12100,0
20231114,135800,91698140,12100,12100,12100,12100,5
20231114,135700,91637640,12100,12100,12100,12100,27
20231114,135600,91310940,12100,12100,12100,12100,39
20231114,135500,90839040,12080,12090,12090,12080,426
20231114,135400,85691920,12100,12100,12100,12100,100
20231114,135300,84481920,12090,12090,12090,12090,0
20231114,135200,84481920,12090,12090,12090,12090,5
20231114,135100,84421470,12090,12100,12100,12090,120
20231114,135000,82969550,12100,12100,12100,12100,0
20231114,134900,82969550,12100,12100,12100,12100,5
20231114,134800,82909050,12100,12100,12100,12100,0
20231114,134700,82909050,12100,12100,12100,12100,0
20231114,134600,82909050,12100,12100,12100,12100,5
20231114,134500,82848550,12100,12100,12100,12100,0
20231114,134400,82848550,12100,12100,12100,12100,0
20231114,134300,82848550,12100,12100,12100,12100,5
20231114,134200,82788050,12100,12100,12100,12100,0
20231114,134100,82788050,12100,12100,12100,12100,0
20231114,134000,82788050,12100,12100,12100,12100,0
20231114,133900,82788050,12100,12100,12100,12100,5
20231114,133800,82727550,12100,12100,12100,12100,0
20231114,133700,82727550,12100,12100,12100,12100,0
20231114,133600,82727550,12100,12100,12100,12100,10
20231114,133500,82606550,12100,12100,12100,12100,0
20231114,133400,82606550,12100,12100,12100,12100,0
20231114,133300,82606550,12100,12100,12100,12100,10
20231114,133200,82485550,12100,12100,12100,12100,0
20231114,133100,82485550,12100,12100,12100,12100,227
20231114,133000,79738850,12110,12110,12110,12110,215
20231114,132900,77135200,12130,12130,12130,12130,0
20231114,132800,77135200,12130,12130,12130,12130,3
20231114,132700,77098810,12130,12130,12130,12130,0
20231114,132600,77098810,12130,12130,12130,12130,0
20231114,132500,77098810,12130,12130,12130,12130,0
20231114,132400,77098810,12130,12130,12130,12130,0
20231114,132300,77098810,12130,12130,12130,12130,13
20231114,132200,76941120,12130,12130,12130,12130,35
20231114,132100,76516570,12120,12120,12120,12120,5
20231114,132000,76455970,12120,12120,12120,12120,152
20231114,131900,74613730,12120,12120,12120,12120,12
20231114,131800,74468290,12120,12120,12120,12120,0
20231114,131700,74468290,12120,12120,12120,12120,1
20231114,131600,74456170,12120,12120,12120,12120,0
20231114,131500,74456170,12120,12120,12120,12120,0
20231114,131400,74456170,12120,12120,12120,12120,0
20231114,131300,74456170,12120,12120,12120,12120,0
20231114,131200,74456170,12120,12120,12120,12120,0
20231114,131100,74456170,12120,12120,12120,12120,0
20231114,131000,74456170,12120,12120,12120,12120,0
20231114,130900,74456170,12120,12120,12120,12120,5
20231114,130800,74395570,12120,12120,12120,12120,0
20231114,130700,74395570,12120,12120,12120,12120,0
20231114,130600,74395570,12120,12120,12120,12120,5
20231114,130500,74334970,12120,12120,12120,12120,350
20231114,130400,70092970,12120,12120,12120,12120,0
20231114,130300,70092970,12120,12110,12120,12110,6
20231114,130200,70020300,12120,12120,12120,12120,40
20231114,130100,69535500,12110,12110,12110,12110,0
20231114,130000,69535500,12110,12110,12110,12110,10
20231114,125900,69414400,12110,12110,12110,12110,0
20231114,125800,69414400,12110,12110,12110,12110,0
20231114,125700,69414400,12110,12110,12110,12110,10
20231114,125600,69293300,12110,12110,12110,12110,0
20231114,125500,69293300,12110,12110,12110,12110,0
20231114,125400,69293300,12110,12110,12110,12110,0
20231114,125300,69293300,12110,12110,12110,12110,5
20231114,125200,69232750,12120,12120,12120,12120,12
20231114,125100,69087310,12120,12120,12120,12120,0
20231114,125000,69087310,12120,12120,12120,12120,0
20231114,124900,69087310,12120,12120,12120,12120,0
20231114,124800,69087310,12120,12120,12120,12120,1
20231114,124700,69075190,12120,12120,12120,12120,0
20231114,124600,69075190,12120,12120,12120,12120,0
20231114,124500,69075190,12120,12120,12120,12120,0
20231114,124400,69075190,12120,12120,12120,12120,1
20231114,124300,69063070,12120,12120,12120,12120,0
20231114,124200,69063070,12120,12120,12120,12120,0
20231114,124100,69063070,12120,12120,12120,12120,5
20231114,124000,69002470,12110,12110,12110,12110,0
20231114,123900,69002470,12110,12110,12110,12110,0
20231114,123800,69002470,12110,12120,12120,12110,11
20231114,123700,68869160,12120,12120,12120,12120,0
20231114,123600,68869160,12120,12120,12120,12120,0
20231114,123500,68869160,12120,12120,12120,12120,0
20231114,123400,68869160,12120,12120,12120,12120,1
20231114,123300,68857040,12120,12120,12120,12120,8
20231114,123200,68760080,12120,12110,12120,12110,375
20231114,123100,64218820,12110,12110,12110,12110,12
20231114,123000,64073500,12100,12100,12100,12100,0
20231114,122900,64073500,12100,12110,12110,12100,34
20231114,122800,63661810,12100,12100,12100,12100,0
20231114,122700,63661810,12100,12100,12100,12100,0
20231114,122600,63661810,12100,12100,12100,12100,5
20231114,122500,63601310,12110,12110,12110,12110,0
20231114,122400,63601310,12110,12110,12110,12110,0
20231114,122300,63601310,12110,12110,12110,12110,0
20231114,122200,63601310,12110,12110,12110,12110,0
20231114,122100,63601310,12110,12110,12110,12110,0
20231114,122000,63601310,12110,12110,12110,12110,0
20231114,121900,63601310,12110,12110,12110,12110,0
20231114,121800,63601310,12110,12110,12110,12110,0
20231114,121700,63601310,12110,12110,12110,12110,0
20231114,121600,63601310,12110,12110,12110,12110,0
20231114,121500,63601310,12110,12110,12110,12110,0
20231114,121400,63601310,12110,12110,12110,12110,5
20231114,121300,63540760,12110,12110,12110,12110,0
20231114,121200,63540760,12110,12110,12110,12110,0
20231114,121100,63540760,12110,12110,12110,12110,10
20231114,121000,63419660,12110,12110,12110,12110,0
20231114,120900,63419660,12110,12110,12110,12110,0
20231114,120800,63419660,12110,12110,12110,12110,0
20231114,120700,63419660,12110,12110,12110,12110,5
20231114,120600,63359110,12110,12110,12110,12110,0
20231114,120500,63359110,12110,12110,12110,12110,0
20231114,120400,63359110,12110,12110,12110,12110,60
20231114,120300,62632510,12120,12120,12120,12120,0
20231114,120200,62632510,12120,12120,12120,12120,0
20231114,120100,62632510,12120,12120,12120,12110,17
20231114,120000,62426520,12130,12130,12130,12130,0
20231114,115900,62426520,12130,12130,12130,12130,1
20231114,115800,62414390,12110,12110,12110,12110,5
20231114,115700,62353840,12130,12130,12130,12130,0
20231114,115600,62353840,12130,12130,12130,12130,0
20231114,115500,62353840,12130,12130,12130,12130,0
20231114,115400,62353840,12130,12130,12130,12130,0
20231114,115300,62353840,12130,12130,12130,12130,0
20231114,115200,62353840,12130,12130,12130,12130,0
20231114,115100,62353840,12130,12130,12130,12130,0
20231114,115000,62353840,12130,12130,12130,12130,0
20231114,114900,62353840,12130,12130,12130,12130,0
20231114,114800,62353840,12130,12130,12130,12130,0
20231114,114700,62353840,12130,12130,12130,12130,12
20231114,114600,62208280,12110,12110,12110,12110,5
20231114,114500,62147730,12110,12110,12110,12110,0
20231114,114400,62147730,12110,12110,12110,12110,0
20231114,114300,62147730,12110,12120,12120,12110,5
20231114,114200,62087150,12110,12110,12110,12110,0
20231114,114100,62087150,12110,12110,12110,12110,0
20231114,114000,62087150,12110,12110,12110,12110,5
20231114,113900,62026600,12110,12110,12110,12110,15
20231114,113800,61844950,12100,12100,12100,12100,0
20231114,113700,61844950,12100,12100,12100,12100,5
20231114,113600,61784450,12100,12100,12100,12100,0
20231114,113500,61784450,12100,12100,12100,12100,0
20231114,113400,61784450,12100,12100,12100,12100,5
20231114,113300,61723950,12100,12100,12100,12100,0
20231114,113200,61723950,12100,12100,12100,12100,0
20231114,113100,61723950,12100,12100,12100,12100,10
20231114,113000,61602950,12100,12100,12100,12100,11
20231114,112900,61469850,12090,12090,12090,12090,0
20231114,112800,61469850,12090,12090,12090,12090,5
20231114,112700,61409400,12100,12100,12100,12100,0
20231114,112600,61409400,12100,12100,12100,12100,0
20231114,112500,61409400,12100,12100,12100,12100,4
20231114,112400,61361000,12100,12100,12100,12100,0
20231114,112300,61361000,12100,12100,12100,12100,0
20231114,112200,61361000,12100,12100,12100,12100,0
20231114,112100,61361000,12100,12110,12110,12100,87
20231114,112000,60307480,12110,12110,12110,12110,0
20231114,111900,60307480,12110,12110,12110,12110,0
20231114,111800,60307480,12110,12110,12110,12110,5
20231114,111700,60246930,12140,12140,12140,12140,0
20231114,111600,60246930,12140,12140,12140,12140,0
20231114,111500,60246930,12140,12140,12140,12140,0
20231114,111400,60246930,12140,12140,12140,12140,0
20231114,111300,60246930,12140,12140,12140,12140,0
20231114,111200,60246930,12140,12140,12140,12140,0
20231114,111100,60246930,12140,12140,12140,12140,0
20231114,111000,60246930,12140,12140,12140,12140,0
20231114,110900,60246930,12140,12140,12140,12140,1
20231114,110800,60234790,12110,12110,12110,12110,0
20231114,110700,60234790,12110,12110,12110,12110,0
20231114,110600,60234790,12110,12110,12110,12110,5
20231114,110500,60174240,12110,12110,12110,12110,0
20231114,110400,60174240,12110,12110,12110,12110,30
20231114,110300,59810940,12110,12110,12110,12110,5
20231114,110200,59750390,12110,12110,12110,12110,0
20231114,110100,59750390,12110,12110,12110,12110,0
20231114,110000,59750390,12110,12110,12110,12110,5
20231114,105900,59689840,12110,12110,12110,12110,0
20231114,105800,59689840,12110,12110,12110,12110,0
20231114,105700,59689840,12110,12110,12110,12110,5
20231114,105600,59629290,12110,12110,12110,12110,0
20231114,105500,59629290,12110,12110,12110,12110,0
20231114,105400,59629290,12110,12110,12110,12110,5
20231114,105300,59568740,12110,12110,12110,12110,0
20231114,105200,59568740,12110,12110,12110,12110,0
20231114,105100,59568740,12110,12130,12130,12110,220
20231114,105000,56902970,12130,12130,12130,12130,0
20231114,104900,56902970,12130,12130,12130,12130,0
20231114,104800,56902970,12130,12130,12130,12130,10
20231114,104700,56781670,12130,12130,12130,12130,0
20231114,104600,56781670,12130,12130,12130,12130,0
20231114,104500,56781670,12130,12130,12130,12130,10
20231114,104400,56660370,12130,12130,12130,12130,0
20231114,104300,56660370,12130,12130,12130,12130,0
20231114,104200,56660370,12130,12130,12130,12130,5
20231114,104100,56599720,12150,12150,12150,12150,3
20231114,104000,56563270,12150,12150,12150,12150,0
20231114,103900,56563270,12150,12150,12150,12150,0
20231114,103800,56563270,12150,12150,12150,12150,0
20231114,103700,56563270,12150,12150,12150,12150,0
20231114,103600,56563270,12150,12150,12150,12150,0
20231114,103500,56563270,12150,12150,12150,12150,0
20231114,103400,56563270,12150,12150,12150,12150,0
20231114,103300,56563270,12150,12150,12150,12150,0
20231114,103200,56563270,12150,12150,12150,12150,0
20231114,103100,56563270,12150,12150,12150,12150,0
20231114,103000,56563270,12150,12120,12150,12120,144
20231114,102900,54815150,12120,12120,12120,12120,11
20231114,102800,54681830,12120,12120,12120,12120,10
20231114,102700,54560630,12120,12120,12120,12120,0
20231114,102600,54560630,12120,12120,12120,12120,0
20231114,102500,54560630,12120,12120,12120,12120,0
20231114,102400,54560630,12120,12120,12120,12120,0
20231114,102300,54560630,12120,12120,12120,12120,0
20231114,102200,54560630,12120,12120,12120,12120,0
20231114,102100,54560630,12120,12120,12120,12120,0
20231114,102000,54560630,12120,12120,12120,12120,2
20231114,101900,54536390,12120,12120,12120,12120,2
20231114,101800,54512150,12120,12120,12120,12120,0
20231114,101700,54512150,12120,12120,12120,12120,3
20231114,101600,54475790,12120,12120,12120,12120,0
20231114,101500,54475790,12120,12120,12120,12120,0
20231114,101400,54475790,12120,12120,12120,12120,5
20231114,101300,54415190,12120,12120,12120,12120,0
20231114,101200,54415190,12120,12120,12120,12120,0
20231114,101100,54415190,12120,12120,12120,12120,20
20231114,101000,54172790,12120,12120,12120,12120,0
20231114,100900,54172790,12120,12120,12120,12120,0
20231114,100800,54172790,12120,12120,12120,12120,0
20231114,100700,54172790,12120,12120,12120,12120,0
20231114,100600,54172790,12120,12120,12120,12120,0
20231114,100500,54172790,12120,12120,12120,12120,0
20231114,100400,54172790,12120,12110,12120,12110,100
20231114,100300,52961690,12110,12100,12110,12100,5
20231114,100200,52901180,12070,12070,12070,12070,10
20231114,100100,52780480,12070,12070,12070,12070,0
20231114,100000,52780480,12070,12100,12100,12070,30
20231114,095900,52418230,12090,12090,12090,12090,26
20231114,095800,52103890,12100,12100,12100,12100,1
20231114,095700,52091790,12090,12090,12090,12090,0
20231114,095600,52091790,12090,12090,12090,12090,15
20231114,095500,51910440,12090,12090,12090,12090,0
20231114,095400,51910440,12090,12090,12090,12090,0
20231114,095300,51910440,12090,12090,12090,12090,3
20231114,095200,51874170,12120,12120,12120,12120,7
20231114,095100,51789330,12090,12090,12090,12090,0
20231114,095000,51789330,12090,12090,12090,12090,10
20231114,094900,51668430,12090,12090,12090,12090,0
20231114,094800,51668430,12090,12090,12090,12090,0
20231114,094700,51668430,12090,12090,12090,12090,1
20231114,094600,51656340,12120,12120,12120,12120,0
20231114,094500,51656340,12120,12120,12120,12120,0
20231114,094400,51656340,12120,12120,12120,12120,0
20231114,094300,51656340,12120,12120,12120,12120,0
20231114,094200,51656340,12120,12120,12120,12120,0
20231114,094100,51656340,12120,12120,12120,12120,0
20231114,094000,51656340,12120,12120,12120,12120,13
20231114,093900,51498780,12120,12120,12120,12120,0
20231114,093800,51498780,12120,12120,12120,12120,0
20231114,093700,51498780,12120,12120,12120,12120,2
20231114,093600,51474540,12090,12090,12090,12090,0
20231114,093500,51474540,12090,12090,12090,12090,0
20231114,093400,51474540,12090,12090,12090,12090,5
20231114,093300,51414090,12070,12070,12070,12070,0
20231114,093200,51414090,12070,12070,12070,12070,0
20231114,093100,51414090,12070,12070,12070,12070,5
20231114,093000,51353740,12070,12070,12070,12070,0
20231114,092900,51353740,12070,12070,12070,12070,0
20231114,092800,51353740,12070,12070,12070,12070,5
20231114,092700,51293390,12070,12070,12070,12070,0
20231114,092600,51293390,12070,12070,12070,12070,5
20231114,092500,51233040,12090,12090,12090,12090,500
20231114,092400,45188040,12070,12070,12070,12070,0
20231114,092300,45188040,12070,12070,12070,12070,0
20231114,092200,45188040,12070,12070,12070,12070,0
20231114,092100,45188040,12070,12070,12070,12070,500
20231114,092000,39153040,12130,12130,12130,12130,0
20231114,091900,39153040,12130,12130,12130,12130,0
20231114,091800,39153040,12130,12130,12130,12130,0
20231114,091700,39153040,12130,12130,12130,12130,0
20231114,091600,39153040,12130,12130,12130,12130,0
20231114,091500,39153040,12130,12130,12130,12130,0
20231114,091400,39153040,12130,12130,12130,12130,0
20231114,091300,39153040,12130,12130,12130,12130,0
20231114,091200,39153040,12130,12130,12130,12130,0
20231114,091100,39153040,12130,12130,12130,12130,0
20231114,091000,39153040,12130,12130,12130,12130,555
20231114,090900,32420890,12150,12160,12160,12150,13
20231114,090800,32262930,12150,12150,12150,12150,0
20231114,090700,32262930,12150,12100,12150,12100,352
20231114,090600,27992000,12120,12120,12120,12120,3
20231114,090500,27955640,12120,12120,12120,12120,0
20231114,090400,27955640,12120,12120,12120,12120,0
20231114,090300,27955640,12120,12120,12120,12120,0
20231114,090200,27955640,12120,12060,12120,12060,1831
20231114,090100,5872040,12050,12050,12050,12050,51
20231114,090000,5257490,12050,12030,12050,12030,437