KissMeData/199730/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,203100,94367060,11430,11430,11430,11430,74
20231114,203000,94367060,11430,11430,11430,11430,0
20231114,202900,94367060,11430,11430,11430,11430,0
20231114,202800,94367060,11430,11430,11430,11430,0
20231114,202700,94367060,11430,11430,11430,11430,0
20231114,202600,94367060,11430,11430,11430,11430,0
20231114,202500,94367060,11430,11430,11430,11430,0
20231114,202400,94367060,11430,11430,11430,11430,0
20231114,202300,94367060,11430,11430,11430,11430,0
20231114,202200,94367060,11430,11430,11430,11430,0
20231114,202100,94367060,11430,11430,11430,11430,0
20231114,202000,94367060,11430,11430,11430,11430,0
20231114,201900,94367060,11430,11430,11430,11430,0
20231114,201800,94367060,11430,11430,11430,11430,0
20231114,201700,94367060,11430,11430,11430,11430,0
20231114,201600,94367060,11430,11430,11430,11430,0
20231114,201500,94367060,11430,11430,11430,11430,0
20231114,201400,94367060,11430,11430,11430,11430,0
20231114,201300,94367060,11430,11430,11430,11430,0
20231114,201200,94367060,11430,11430,11430,11430,0
20231114,201100,94367060,11430,11430,11430,11430,0
20231114,201000,94367060,11430,11430,11430,11430,0
20231114,200900,94367060,11430,11430,11430,11430,0
20231114,200800,94367060,11430,11430,11430,11430,0
20231114,200700,94367060,11430,11430,11430,11430,0
20231114,200600,94367060,11430,11430,11430,11430,0
20231114,200500,94367060,11430,11430,11430,11430,0
20231114,200400,94367060,11430,11430,11430,11430,0
20231114,200300,94367060,11430,11430,11430,11430,0
20231114,200200,94367060,11430,11430,11430,11430,0
20231114,200100,94367060,11430,11430,11430,11430,74
20231114,200000,94367060,11430,11430,11430,11430,0
20231114,195900,94367060,11430,11430,11430,11430,0
20231114,195800,94367060,11430,11430,11430,11430,0
20231114,195700,94367060,11430,11430,11430,11430,0
20231114,195600,94367060,11430,11430,11430,11430,0
20231114,195500,94367060,11430,11430,11430,11430,0
20231114,195400,94367060,11430,11430,11430,11430,0
20231114,195300,94367060,11430,11430,11430,11430,0
20231114,195200,94367060,11430,11430,11430,11430,0
20231114,195100,94367060,11430,11430,11430,11430,0
20231114,195000,94367060,11430,11430,11430,11430,0
20231114,194900,94367060,11430,11430,11430,11430,0
20231114,194800,94367060,11430,11430,11430,11430,0
20231114,194700,94367060,11430,11430,11430,11430,0
20231114,194600,94367060,11430,11430,11430,11430,0
20231114,194500,94367060,11430,11430,11430,11430,0
20231114,194400,94367060,11430,11430,11430,11430,0
20231114,194300,94367060,11430,11430,11430,11430,0
20231114,194200,94367060,11430,11430,11430,11430,0
20231114,194100,94367060,11430,11430,11430,11430,0
20231114,194000,94367060,11430,11430,11430,11430,0
20231114,193900,94367060,11430,11430,11430,11430,0
20231114,193800,94367060,11430,11430,11430,11430,0
20231114,193700,94367060,11430,11430,11430,11430,0
20231114,193600,94367060,11430,11430,11430,11430,0
20231114,193500,94367060,11430,11430,11430,11430,0
20231114,193400,94367060,11430,11430,11430,11430,0
20231114,193300,94367060,11430,11430,11430,11430,0
20231114,193200,94367060,11430,11430,11430,11430,0
20231114,193100,94367060,11430,11430,11430,11430,74
20231114,193000,94367060,11430,11430,11430,11430,0
20231114,192900,94367060,11430,11430,11430,11430,0
20231114,192800,94367060,11430,11430,11430,11430,0
20231114,192700,94367060,11430,11430,11430,11430,0
20231114,192600,94367060,11430,11430,11430,11430,0
20231114,192500,94367060,11430,11430,11430,11430,0
20231114,192400,94367060,11430,11430,11430,11430,0
20231114,192300,94367060,11430,11430,11430,11430,0
20231114,192200,94367060,11430,11430,11430,11430,0
20231114,192100,94367060,11430,11430,11430,11430,0
20231114,192000,94367060,11430,11430,11430,11430,0
20231114,191900,94367060,11430,11430,11430,11430,0
20231114,191800,94367060,11430,11430,11430,11430,0
20231114,191700,94367060,11430,11430,11430,11430,0
20231114,191600,94367060,11430,11430,11430,11430,0
20231114,191500,94367060,11430,11430,11430,11430,0
20231114,191400,94367060,11430,11430,11430,11430,0
20231114,191300,94367060,11430,11430,11430,11430,0
20231114,191200,94367060,11430,11430,11430,11430,0
20231114,191100,94367060,11430,11430,11430,11430,0
20231114,191000,94367060,11430,11430,11430,11430,0
20231114,190900,94367060,11430,11430,11430,11430,0
20231114,190800,94367060,11430,11430,11430,11430,0
20231114,190700,94367060,11430,11430,11430,11430,0
20231114,190600,94367060,11430,11430,11430,11430,0
20231114,190500,94367060,11430,11430,11430,11430,0
20231114,190400,94367060,11430,11430,11430,11430,0
20231114,190300,94367060,11430,11430,11430,11430,0
20231114,190200,94367060,11430,11430,11430,11430,0
20231114,190100,94367060,11430,11430,11430,11430,74
20231114,190000,94367060,11430,11430,11430,11430,0
20231114,185900,94367060,11430,11430,11430,11430,0
20231114,185800,94367060,11430,11430,11430,11430,0
20231114,185700,94367060,11430,11430,11430,11430,0
20231114,185600,94367060,11430,11430,11430,11430,0
20231114,185500,94367060,11430,11430,11430,11430,0
20231114,185400,94367060,11430,11430,11430,11430,0
20231114,185300,94367060,11430,11430,11430,11430,0
20231114,185200,94367060,11430,11430,11430,11430,0
20231114,185100,94367060,11430,11430,11430,11430,0
20231114,185000,94367060,11430,11430,11430,11430,0
20231114,184900,94367060,11430,11430,11430,11430,0
20231114,184800,94367060,11430,11430,11430,11430,0
20231114,184700,94367060,11430,11430,11430,11430,0
20231114,184600,94367060,11430,11430,11430,11430,0
20231114,184500,94367060,11430,11430,11430,11430,0
20231114,184400,94367060,11430,11430,11430,11430,0
20231114,184300,94367060,11430,11430,11430,11430,0
20231114,184200,94367060,11430,11430,11430,11430,0
20231114,184100,94367060,11430,11430,11430,11430,0
20231114,184000,94367060,11430,11430,11430,11430,0
20231114,183900,94367060,11430,11430,11430,11430,0
20231114,183800,94367060,11430,11430,11430,11430,0
20231114,183700,94367060,11430,11430,11430,11430,0
20231114,183600,94367060,11430,11430,11430,11430,0
20231114,183500,94367060,11430,11430,11430,11430,0
20231114,183400,94367060,11430,11430,11430,11430,0
20231114,183300,94367060,11430,11430,11430,11430,0
20231114,183200,94367060,11430,11430,11430,11430,0
20231114,183100,94367060,11430,11430,11430,11430,74
20231114,183000,94367060,11430,11430,11430,11430,0
20231114,182900,94367060,11430,11430,11430,11430,0
20231114,182800,94367060,11430,11430,11430,11430,0
20231114,182700,94367060,11430,11430,11430,11430,0
20231114,182600,94367060,11430,11430,11430,11430,0
20231114,182500,94367060,11430,11430,11430,11430,0
20231114,182400,94367060,11430,11430,11430,11430,0
20231114,182300,94367060,11430,11430,11430,11430,0
20231114,182200,94367060,11430,11430,11430,11430,0
20231114,182100,94367060,11430,11430,11430,11430,0
20231114,182000,94367060,11430,11430,11430,11430,0
20231114,181900,94367060,11430,11430,11430,11430,0
20231114,181800,94367060,11430,11430,11430,11430,0
20231114,181700,94367060,11430,11430,11430,11430,0
20231114,181600,94367060,11430,11430,11430,11430,0
20231114,181500,94367060,11430,11430,11430,11430,0
20231114,181400,94367060,11430,11430,11430,11430,0
20231114,181300,94367060,11430,11430,11430,11430,0
20231114,181200,94367060,11430,11430,11430,11430,0
20231114,181100,94367060,11430,11430,11430,11430,0
20231114,181000,94367060,11430,11430,11430,11430,0
20231114,180900,94367060,11430,11430,11430,11430,0
20231114,180800,94367060,11430,11430,11430,11430,0
20231114,180700,94367060,11430,11430,11430,11430,0
20231114,180600,94367060,11430,11430,11430,11430,0
20231114,180500,94367060,11430,11430,11430,11430,0
20231114,180400,94367060,11430,11430,11430,11430,0
20231114,180300,94367060,11430,11430,11430,11430,0
20231114,180200,94367060,11430,11430,11430,11430,0
20231114,180100,94367060,11430,11430,11430,11430,74
20231114,180000,94367060,11430,11430,11430,11430,0
20231114,175900,94367060,11430,11430,11430,11430,0
20231114,175800,94367060,11430,11430,11430,11430,0
20231114,175700,94367060,11430,11430,11430,11430,0
20231114,175600,94367060,11430,11430,11430,11430,0
20231114,175500,94367060,11430,11430,11430,11430,0
20231114,175400,94367060,11430,11430,11430,11430,0
20231114,175300,94367060,11430,11430,11430,11430,0
20231114,175200,94367060,11430,11430,11430,11430,0
20231114,175100,94367060,11430,11430,11430,11430,0
20231114,175000,94367060,11430,11430,11430,11430,0
20231114,174900,94367060,11430,11430,11430,11430,0
20231114,174800,94367060,11430,11430,11430,11430,0
20231114,174700,94367060,11430,11430,11430,11430,0
20231114,174600,94367060,11430,11430,11430,11430,0
20231114,174500,94367060,11430,11430,11430,11430,0
20231114,174400,94367060,11430,11430,11430,11430,0
20231114,174300,94367060,11430,11430,11430,11430,0
20231114,174200,94367060,11430,11430,11430,11430,0
20231114,174100,94367060,11430,11430,11430,11430,0
20231114,174000,94367060,11430,11430,11430,11430,0
20231114,173900,94367060,11430,11430,11430,11430,0
20231114,173800,94367060,11430,11430,11430,11430,0
20231114,173700,94367060,11430,11430,11430,11430,0
20231114,173600,94367060,11430,11430,11430,11430,0
20231114,173500,94367060,11430,11430,11430,11430,0
20231114,173400,94367060,11430,11430,11430,11430,0
20231114,173300,94367060,11430,11430,11430,11430,0
20231114,173200,94367060,11430,11430,11430,11430,0
20231114,173100,94367060,11430,11430,11430,11430,74
20231114,173000,94367060,11430,11430,11430,11430,0
20231114,172900,94367060,11430,11430,11430,11430,0
20231114,172800,94367060,11430,11430,11430,11430,0
20231114,172700,94367060,11430,11430,11430,11430,0
20231114,172600,94367060,11430,11430,11430,11430,0
20231114,172500,94367060,11430,11430,11430,11430,0
20231114,172400,94367060,11430,11430,11430,11430,0
20231114,172300,94367060,11430,11430,11430,11430,0
20231114,172200,94367060,11430,11430,11430,11430,0
20231114,172100,94367060,11430,11430,11430,11430,0
20231114,172000,94367060,11430,11430,11430,11430,0
20231114,171900,94367060,11430,11430,11430,11430,0
20231114,171800,94367060,11430,11430,11430,11430,0
20231114,171700,94367060,11430,11430,11430,11430,0
20231114,171600,94367060,11430,11430,11430,11430,0
20231114,171500,94367060,11430,11430,11430,11430,0
20231114,171400,94367060,11430,11430,11430,11430,0
20231114,171300,94367060,11430,11430,11430,11430,0
20231114,171200,94367060,11430,11430,11430,11430,0
20231114,171100,94367060,11430,11430,11430,11430,0
20231114,171000,94367060,11430,11430,11430,11430,0
20231114,170900,94367060,11430,11430,11430,11430,0
20231114,170800,94367060,11430,11430,11430,11430,0
20231114,170700,94367060,11430,11430,11430,11430,0
20231114,170600,94367060,11430,11430,11430,11430,0
20231114,170500,94367060,11430,11430,11430,11430,0
20231114,170400,94367060,11430,11430,11430,11430,0
20231114,170300,94367060,11430,11430,11430,11430,0
20231114,170200,94367060,11430,11430,11430,11430,0
20231114,170100,94367060,11430,11430,11430,11430,74
20231114,170000,94367060,11430,11430,11430,11430,0
20231114,165900,94367060,11430,11430,11430,11430,0
20231114,165800,94367060,11430,11430,11430,11430,0
20231114,165700,94367060,11430,11430,11430,11430,0
20231114,165600,94367060,11430,11430,11430,11430,0
20231114,165500,94367060,11430,11430,11430,11430,0
20231114,165400,94367060,11430,11430,11430,11430,0
20231114,165300,94367060,11430,11430,11430,11430,0
20231114,165200,94367060,11430,11430,11430,11430,0
20231114,165100,94367060,11430,11430,11430,11430,0
20231114,165000,94367060,11430,11430,11430,11430,0
20231114,164900,94367060,11430,11430,11430,11430,0
20231114,164800,94367060,11430,11430,11430,11430,0
20231114,164700,94367060,11430,11430,11430,11430,0
20231114,164600,94367060,11430,11430,11430,11430,0
20231114,164500,94367060,11430,11430,11430,11430,0
20231114,164400,94367060,11430,11430,11430,11430,0
20231114,164300,94367060,11430,11430,11430,11430,0
20231114,164200,94367060,11430,11430,11430,11430,0
20231114,164100,94367060,11430,11430,11430,11430,0
20231114,164000,94367060,11430,11430,11430,11430,0
20231114,163900,94367060,11430,11430,11430,11430,0
20231114,163800,94367060,11430,11430,11430,11430,0
20231114,163700,94367060,11430,11430,11430,11430,0
20231114,163600,94367060,11430,11430,11430,11430,0
20231114,163500,94367060,11430,11430,11430,11430,0
20231114,163400,94367060,11430,11430,11430,11430,0
20231114,163300,94367060,11430,11430,11430,11430,0
20231114,163200,94367060,11430,11430,11430,11430,0
20231114,163100,94367060,11430,11430,11430,11430,74
20231114,163000,94367060,11430,11430,11430,11430,0
20231114,162900,94367060,11430,11430,11430,11430,0
20231114,162800,94367060,11430,11430,11430,11430,0
20231114,162700,94367060,11430,11430,11430,11430,0
20231114,162600,94367060,11430,11430,11430,11430,0
20231114,162500,94367060,11430,11430,11430,11430,0
20231114,162400,94367060,11430,11430,11430,11430,0
20231114,162300,94367060,11430,11430,11430,11430,0
20231114,162200,94367060,11430,11430,11430,11430,0
20231114,162100,94367060,11430,11430,11430,11430,0
20231114,162000,94367060,11430,11430,11430,11430,0
20231114,161900,94367060,11430,11430,11430,11430,0
20231114,161800,94367060,11430,11430,11430,11430,0
20231114,161700,94367060,11430,11430,11430,11430,0
20231114,161600,94367060,11430,11430,11430,11430,0
20231114,161500,94367060,11430,11430,11430,11430,0
20231114,161400,94367060,11430,11430,11430,11430,0
20231114,161300,94367060,11430,11430,11430,11430,0
20231114,161200,94367060,11430,11430,11430,11430,0
20231114,161100,94367060,11430,11430,11430,11430,0
20231114,161000,94367060,11430,11430,11430,11430,0
20231114,160900,94367060,11430,11430,11430,11430,0
20231114,160800,94367060,11430,11430,11430,11430,0
20231114,160700,94367060,11430,11430,11430,11430,0
20231114,160600,94367060,11430,11430,11430,11430,0
20231114,160500,94367060,11430,11430,11430,11430,0
20231114,160400,94367060,11430,11430,11430,11430,0
20231114,160300,94367060,11430,11430,11430,11430,0
20231114,160200,94367060,11430,11430,11430,11430,0
20231114,160100,94367060,11430,11430,11430,11430,74
20231114,160000,94367060,11430,11430,11430,11430,0
20231114,155900,94367060,11430,11430,11430,11430,0
20231114,155800,94367060,11430,11430,11430,11430,0
20231114,155700,94367060,11430,11430,11430,11430,0
20231114,155600,94367060,11430,11430,11430,11430,0
20231114,155500,94367060,11430,11430,11430,11430,0
20231114,155400,94367060,11430,11430,11430,11430,0
20231114,155300,94367060,11430,11430,11430,11430,0
20231114,155200,94367060,11430,11430,11430,11430,0
20231114,155100,94367060,11430,11430,11430,11430,0
20231114,155000,94367060,11430,11430,11430,11430,0
20231114,154900,94367060,11430,11430,11430,11430,0
20231114,154800,94367060,11430,11430,11430,11430,0
20231114,154700,94367060,11430,11430,11430,11430,0
20231114,154600,94367060,11430,11430,11430,11430,0
20231114,154500,94367060,11430,11430,11430,11430,0
20231114,154400,94367060,11430,11430,11430,11430,0
20231114,154300,94367060,11430,11430,11430,11430,0
20231114,154200,94367060,11430,11430,11430,11430,0
20231114,154100,94367060,11430,11430,11430,11430,0
20231114,154000,94367060,11430,11430,11430,11430,0
20231114,153900,94367060,11430,11430,11430,11430,0
20231114,153800,94367060,11430,11430,11430,11430,0
20231114,153700,94367060,11430,11430,11430,11430,0
20231114,153600,94367060,11430,11430,11430,11430,0
20231114,153500,94367060,11430,11430,11430,11430,0
20231114,153400,94367060,11430,11430,11430,11430,0
20231114,153300,94367060,11430,11430,11430,11430,0
20231114,153200,94367060,11430,11430,11430,11430,0
20231114,153100,94367060,11430,11430,11430,11430,74
20231114,153000,94367060,11430,11430,11430,11430,74
20231114,152900,93521240,11400,11400,11400,11400,0
20231114,152800,93521240,11400,11400,11400,11400,0
20231114,152700,93521240,11400,11400,11400,11400,0
20231114,152600,93521240,11400,11400,11400,11400,0
20231114,152500,93521240,11400,11400,11400,11400,0
20231114,152400,93521240,11400,11400,11400,11400,0
20231114,152300,93521240,11400,11400,11400,11400,0
20231114,152200,93521240,11400,11400,11400,11400,0
20231114,152100,93521240,11400,11400,11400,11400,0
20231114,152000,93521240,11400,11400,11400,11400,0
20231114,151900,93521240,11400,11400,11400,11400,0
20231114,151800,93521240,11400,11400,11400,11400,0
20231114,151700,93521240,11400,11400,11400,11400,1
20231114,151600,93509840,11400,11400,11400,11400,0
20231114,151500,93509840,11400,11400,11400,11400,0
20231114,151400,93509840,11400,11400,11400,11400,0
20231114,151300,93509840,11400,11400,11400,11400,0
20231114,151200,93509840,11400,11400,11400,11400,0
20231114,151100,93509840,11400,11400,11400,11400,0
20231114,151000,93509840,11400,11400,11400,11400,0
20231114,150900,93509840,11400,11400,11400,11400,0
20231114,150800,93509840,11400,11400,11400,11400,0
20231114,150700,93509840,11400,11400,11400,11400,0
20231114,150600,93509840,11400,11400,11400,11400,0
20231114,150500,93509840,11400,11400,11400,11400,0
20231114,150400,93509840,11400,11400,11400,11400,0
20231114,150300,93509840,11400,11400,11400,11400,1
20231114,150200,93498440,11430,11430,11430,11430,0
20231114,150100,93498440,11430,11430,11430,11430,0
20231114,150000,93498440,11430,11430,11430,11430,0
20231114,145900,93498440,11430,11430,11430,11430,0
20231114,145800,93498440,11430,11430,11430,11430,0
20231114,145700,93498440,11430,11430,11430,11430,0
20231114,145600,93498440,11430,11430,11430,11430,0
20231114,145500,93498440,11430,11430,11430,11430,1
20231114,145400,93487010,11390,11390,11390,11390,9
20231114,145300,93384500,11380,11380,11380,11380,52
20231114,145200,92792740,11380,11380,11380,11380,0
20231114,145100,92792740,11380,11380,11380,11380,0
20231114,145000,92792740,11380,11380,11380,11380,0
20231114,144900,92792740,11380,11320,11380,11320,2
20231114,144800,92770040,11320,11320,11320,11320,0
20231114,144700,92770040,11320,11320,11320,11320,0
20231114,144600,92770040,11320,11320,11320,11320,0
20231114,144500,92770040,11320,11320,11320,11320,0
20231114,144400,92770040,11320,11320,11320,11320,120
20231114,144300,91411640,11320,11320,11320,11320,0
20231114,144200,91411640,11320,11320,11320,11320,0
20231114,144100,91411640,11320,11320,11320,11320,0
20231114,144000,91411640,11320,11320,11320,11320,337
20231114,143900,87596800,11320,11320,11320,11320,100
20231114,143800,86464800,11320,11320,11320,11320,200
20231114,143700,84200800,11320,11320,11320,11320,217
20231114,143600,81744360,11380,11320,11380,11320,201
20231114,143500,79468980,11380,11320,11380,11320,201
20231114,143400,77193600,11320,11320,11320,11320,201
20231114,143300,74918280,11320,11320,11320,11320,200
20231114,143200,72654280,11320,11320,11320,11320,0
20231114,143100,72654280,11320,11320,11320,11320,0
20231114,143000,72654280,11320,11320,11320,11320,100
20231114,142900,71522280,11400,11400,11400,11400,0
20231114,142800,71522280,11400,11400,11400,11400,0
20231114,142700,71522280,11400,11400,11400,11400,0
20231114,142600,71522280,11400,11400,11400,11400,0
20231114,142500,71522280,11400,11400,11400,11400,0
20231114,142400,71522280,11400,11400,11400,11400,0
20231114,142300,71522280,11400,11400,11400,11400,1
20231114,142200,71510880,11400,11400,11400,11400,0
20231114,142100,71510880,11400,11400,11400,11400,0
20231114,142000,71510880,11400,11420,11420,11400,279
20231114,141900,68329880,11430,11430,11430,11430,36
20231114,141800,67918400,11450,11450,11450,11450,0
20231114,141700,67918400,11450,11450,11450,11450,0
20231114,141600,67918400,11450,11450,11450,11450,1
20231114,141500,67906950,11470,11470,11470,11470,0
20231114,141400,67906950,11470,11470,11470,11470,10
20231114,141300,67792250,11480,11480,11480,11480,0
20231114,141200,67792250,11480,11440,11480,11440,100
20231114,141100,66646680,11440,11440,11440,11440,189
20231114,141000,64484520,11440,11440,11440,11440,3
20231114,140900,64450200,11440,11440,11440,11440,0
20231114,140800,64450200,11440,11440,11440,11440,0
20231114,140700,64450200,11440,11440,11440,11440,0
20231114,140600,64450200,11440,11440,11440,11440,0
20231114,140500,64450200,11440,11440,11440,11440,0
20231114,140400,64450200,11440,11440,11440,11440,0
20231114,140300,64450200,11440,11440,11440,11440,2
20231114,140200,64427320,11440,11440,11440,11440,0
20231114,140100,64427320,11440,11440,11440,11440,0
20231114,140000,64427320,11440,11440,11440,11440,0
20231114,135900,64427320,11440,11440,11440,11440,0
20231114,135800,64427320,11440,11440,11440,11440,0
20231114,135700,64427320,11440,11440,11440,11440,0
20231114,135600,64427320,11440,11440,11440,11440,0
20231114,135500,64427320,11440,11440,11440,11440,1
20231114,135400,64415880,11390,11390,11390,11390,0
20231114,135300,64415880,11390,11390,11390,11390,0
20231114,135200,64415880,11390,11390,11390,11390,0
20231114,135100,64415880,11390,11390,11390,11390,60
20231114,135000,63732480,11390,11400,11400,11390,1500
20231114,134900,46645490,11450,11450,11450,11450,0
20231114,134800,46645490,11450,11440,11450,11440,19
20231114,134700,46428120,11440,11440,11440,11440,0
20231114,134600,46428120,11440,11400,11440,11400,387
20231114,134500,42008860,11390,11390,11390,11390,0
20231114,134400,42008860,11390,11390,11390,11390,0
20231114,134300,42008860,11390,11390,11390,11390,0
20231114,134200,42008860,11390,11390,11390,11390,0
20231114,134100,42008860,11390,11390,11390,11390,58
20231114,134000,41348240,11420,11420,11420,11420,0
20231114,133900,41348240,11420,11420,11420,11420,0
20231114,133800,41348240,11420,11420,11420,11420,0
20231114,133700,41348240,11420,11420,11420,11420,0
20231114,133600,41348240,11420,11420,11420,11420,0
20231114,133500,41348240,11420,11420,11420,11420,0
20231114,133400,41348240,11420,11420,11420,11420,0
20231114,133300,41348240,11420,11420,11420,11420,2
20231114,133200,41325400,11390,11390,11390,11390,0
20231114,133100,41325400,11390,11390,11390,11390,0
20231114,133000,41325400,11390,11390,11390,11390,0
20231114,132900,41325400,11390,11390,11390,11390,0
20231114,132800,41325400,11390,11390,11390,11390,0
20231114,132700,41325400,11390,11390,11390,11390,0
20231114,132600,41325400,11390,11390,11390,11390,5
20231114,132500,41268450,11420,11420,11420,11420,0
20231114,132400,41268450,11420,11420,11420,11420,0
20231114,132300,41268450,11420,11420,11420,11420,2
20231114,132200,41245610,11420,11420,11420,11420,0
20231114,132100,41245610,11420,11420,11420,11420,0
20231114,132000,41245610,11420,11420,11420,11420,0
20231114,131900,41245610,11420,11420,11420,11420,0
20231114,131800,41245610,11420,11420,11420,11420,0
20231114,131700,41245610,11420,11420,11420,11420,0
20231114,131600,41245610,11420,11420,11420,11420,0
20231114,131500,41245610,11420,11420,11420,11420,0
20231114,131400,41245610,11420,11420,11420,11420,0
20231114,131300,41245610,11420,11420,11420,11420,1
20231114,131200,41234190,11430,11430,11430,11430,0
20231114,131100,41234190,11430,11430,11430,11430,0
20231114,131000,41234190,11430,11430,11430,11430,0
20231114,130900,41234190,11430,11430,11430,11430,0
20231114,130800,41234190,11430,11430,11430,11430,1
20231114,130700,41222760,11410,11410,11410,11410,59
20231114,130600,40549570,11430,11430,11430,11430,0
20231114,130500,40549570,11430,11430,11430,11430,0
20231114,130400,40549570,11430,11430,11430,11430,1
20231114,130300,40538140,11430,11430,11430,11430,0
20231114,130200,40538140,11430,11430,11430,11430,0
20231114,130100,40538140,11430,11430,11430,11430,0
20231114,130000,40538140,11430,11430,11430,11430,0
20231114,125900,40538140,11430,11430,11430,11430,25
20231114,125800,40252390,11440,11440,11440,11440,0
20231114,125700,40252390,11440,11420,11440,11420,66
20231114,125600,39497890,11410,11410,11410,11410,9
20231114,125500,39395200,11390,11390,11390,11390,0
20231114,125400,39395200,11390,11390,11390,11390,0
20231114,125300,39395200,11390,11410,11410,11390,4
20231114,125200,39349600,11400,11400,11400,11400,0
20231114,125100,39349600,11400,11400,11400,11400,11
20231114,125000,39224200,11400,11400,11400,11400,1
20231114,124900,39212800,11390,11390,11390,11390,0
20231114,124800,39212800,11390,11390,11390,11390,0
20231114,124700,39212800,11390,11400,11400,11390,10
20231114,124600,39098830,11410,11410,11410,11410,0
20231114,124500,39098830,11410,11410,11410,11410,1
20231114,124400,39087420,11400,11400,11400,11400,140
20231114,124300,37491420,11420,11420,11420,11420,2
20231114,124200,37468580,11410,11410,11410,11410,0
20231114,124100,37468580,11410,11410,11410,11410,8
20231114,124000,37377300,11410,11400,11410,11400,47
20231114,123900,36841180,11400,11400,11400,11400,0
20231114,123800,36841180,11400,11400,11400,11400,10
20231114,123700,36727180,11390,11390,11390,11390,0
20231114,123600,36727180,11390,11390,11390,11390,0
20231114,123500,36727180,11390,11390,11390,11390,0
20231114,123400,36727180,11390,11390,11390,11390,0
20231114,123300,36727180,11390,11390,11390,11390,30
20231114,123200,36385480,11410,11410,11410,11410,0
20231114,123100,36385480,11410,11410,11410,11410,1
20231114,123000,36374070,11430,11430,11430,11430,0
20231114,122900,36374070,11430,11430,11430,11430,0
20231114,122800,36374070,11430,11430,11430,11430,0
20231114,122700,36374070,11430,11430,11430,11430,0
20231114,122600,36374070,11430,11430,11430,11430,0
20231114,122500,36374070,11430,11430,11430,11430,0
20231114,122400,36374070,11430,11430,11430,11430,0
20231114,122300,36374070,11430,11430,11430,11430,2
20231114,122200,36351210,11430,11430,11430,11430,0
20231114,122100,36351210,11430,11430,11430,11430,1
20231114,122000,36339780,11390,11390,11390,11390,20
20231114,121900,36111980,11390,11390,11390,11390,0
20231114,121800,36111980,11390,11390,11390,11390,0
20231114,121700,36111980,11390,11390,11390,11390,0
20231114,121600,36111980,11390,11390,11390,11390,0
20231114,121500,36111980,11390,11390,11390,11390,20
20231114,121400,35884180,11430,11430,11430,11430,0
20231114,121300,35884180,11430,11430,11430,11430,1
20231114,121200,35872750,11430,11430,11430,11430,1
20231114,121100,35861320,11390,11390,11390,11390,0
20231114,121000,35861320,11390,11390,11390,11390,0
20231114,120900,35861320,11390,11390,11390,11390,0
20231114,120800,35861320,11390,11390,11390,11390,0
20231114,120700,35861320,11390,11390,11390,11390,300
20231114,120600,32444320,11400,11400,11400,11400,0
20231114,120500,32444320,11400,11400,11400,11400,0
20231114,120400,32444320,11400,11400,11400,11400,0
20231114,120300,32444320,11400,11400,11400,11400,0
20231114,120200,32444320,11400,11400,11400,11400,0
20231114,120100,32444320,11400,11400,11400,11400,0
20231114,120000,32444320,11400,11400,11400,11400,0
20231114,115900,32444320,11400,11400,11400,11400,0
20231114,115800,32444320,11400,11380,11400,11380,127
20231114,115700,30998190,11380,11380,11380,11380,0
20231114,115600,30998190,11380,11380,11380,11380,0
20231114,115500,30998190,11380,11380,11380,11380,0
20231114,115400,30998190,11380,11380,11380,11380,5
20231114,115300,30941290,11380,11380,11380,11380,2
20231114,115200,30918530,11380,11380,11380,11380,0
20231114,115100,30918530,11380,11380,11380,11380,0
20231114,115000,30918530,11380,11380,11380,11380,0
20231114,114900,30918530,11380,11380,11380,11380,0
20231114,114800,30918530,11380,11380,11380,11380,0
20231114,114700,30918530,11380,11380,11380,11380,0
20231114,114600,30918530,11380,11380,11380,11380,0
20231114,114500,30918530,11380,11380,11380,11380,0
20231114,114400,30918530,11380,11380,11380,11380,0
20231114,114300,30918530,11380,11380,11380,11380,1
20231114,114200,30907150,11380,11380,11380,11380,2
20231114,114100,30884390,11380,11380,11380,11380,0
20231114,114000,30884390,11380,11380,11380,11380,0
20231114,113900,30884390,11380,11380,11380,11380,0
20231114,113800,30884390,11380,11380,11380,11380,0
20231114,113700,30884390,11380,11380,11380,11380,0
20231114,113600,30884390,11380,11380,11380,11380,0
20231114,113500,30884390,11380,11380,11380,11380,0
20231114,113400,30884390,11380,11380,11380,11380,0
20231114,113300,30884390,11380,11380,11380,11380,0
20231114,113200,30884390,11380,11380,11380,11380,0
20231114,113100,30884390,11380,11380,11380,11380,0
20231114,113000,30884390,11380,11380,11380,11380,0
20231114,112900,30884390,11380,11380,11380,11380,0
20231114,112800,30884390,11380,11380,11380,11380,0
20231114,112700,30884390,11380,11380,11380,11380,10
20231114,112600,30770590,11390,11390,11390,11390,1
20231114,112500,30759200,11310,11310,11310,11310,40
20231114,112400,30306800,11310,11310,11310,11310,0
20231114,112300,30306800,11310,11310,11310,11310,0
20231114,112200,30306800,11310,11310,11310,11310,0
20231114,112100,30306800,11310,11310,11310,11310,0
20231114,112000,30306800,11310,11310,11310,11310,30
20231114,111900,29967500,11380,11380,11380,11380,0
20231114,111800,29967500,11380,11380,11380,11380,0
20231114,111700,29967500,11380,11380,11380,11380,0
20231114,111600,29967500,11380,11380,11380,11380,0
20231114,111500,29967500,11380,11380,11380,11380,0
20231114,111400,29967500,11380,11380,11380,11380,0
20231114,111300,29967500,11380,11380,11380,11380,1
20231114,111200,29956120,11380,11380,11380,11380,0
20231114,111100,29956120,11380,11380,11380,11380,0
20231114,111000,29956120,11380,11380,11380,11380,1
20231114,110900,29944740,11310,11330,11330,11310,151
20231114,110800,28236050,11330,11360,11360,11330,46
20231114,110700,27714810,11380,11380,11380,11380,0
20231114,110600,27714810,11380,11380,11380,11380,0
20231114,110500,27714810,11380,11380,11380,11380,0
20231114,110400,27714810,11380,11380,11380,11380,0
20231114,110300,27714810,11380,11380,11380,11380,2
20231114,110200,27692050,11380,11380,11380,11380,0
20231114,110100,27692050,11380,11380,11380,11380,0
20231114,110000,27692050,11380,11380,11380,11380,0
20231114,105900,27692050,11380,11380,11380,11380,0
20231114,105800,27692050,11380,11380,11380,11380,0
20231114,105700,27692050,11380,11380,11380,11380,0
20231114,105600,27692050,11380,11380,11380,11380,0
20231114,105500,27692050,11380,11380,11380,11380,1
20231114,105400,27680670,11320,11320,11320,11320,0
20231114,105300,27680670,11320,11320,11320,11320,0
20231114,105200,27680670,11320,11320,11320,11320,0
20231114,105100,27680670,11320,11320,11320,11320,0
20231114,105000,27680670,11320,11320,11320,11320,0
20231114,104900,27680670,11320,11320,11320,11320,0
20231114,104800,27680670,11320,11320,11320,11320,0
20231114,104700,27680670,11320,11320,11320,11320,0
20231114,104600,27680670,11320,11320,11320,11320,30
20231114,104500,27341070,11320,11320,11320,11320,0
20231114,104400,27341070,11320,11320,11320,11320,0
20231114,104300,27341070,11320,11330,11330,11320,99
20231114,104200,26220330,11390,11390,11390,11390,0
20231114,104100,26220330,11390,11390,11390,11390,0
20231114,104000,26220330,11390,11390,11390,11390,0
20231114,103900,26220330,11390,11390,11390,11390,0
20231114,103800,26220330,11390,11390,11390,11390,0
20231114,103700,26220330,11390,11390,11390,11390,0
20231114,103600,26220330,11390,11390,11390,11390,0
20231114,103500,26220330,11390,11390,11390,11390,0
20231114,103400,26220330,11390,11390,11390,11390,0
20231114,103300,26220330,11390,11390,11390,11390,2
20231114,103200,26197550,11310,11310,11310,11310,0
20231114,103100,26197550,11310,11380,11380,11310,760
20231114,103000,17582070,11380,11420,11420,11380,100
20231114,102900,16444030,11430,11430,11430,11430,0
20231114,102800,16444030,11430,11430,11430,11430,0
20231114,102700,16444030,11430,11430,11430,11430,0
20231114,102600,16444030,11430,11430,11430,11430,0
20231114,102500,16444030,11430,11430,11430,11430,0
20231114,102400,16444030,11430,11430,11430,11430,0
20231114,102300,16444030,11430,11430,11430,11430,1
20231114,102200,16432600,11430,11430,11430,11430,0
20231114,102100,16432600,11430,11430,11430,11430,0
20231114,102000,16432600,11430,11430,11430,11430,0
20231114,101900,16432600,11430,11430,11430,11430,0
20231114,101800,16432600,11430,11430,11430,11430,0
20231114,101700,16432600,11430,11430,11430,11430,0
20231114,101600,16432600,11430,11430,11430,11430,0
20231114,101500,16432600,11430,11430,11430,11430,1
20231114,101400,16421170,11420,11420,11420,11420,0
20231114,101300,16421170,11420,11420,11420,11420,0
20231114,101200,16421170,11420,11420,11420,11420,0
20231114,101100,16421170,11420,11420,11420,11420,0
20231114,101000,16421170,11420,11410,11420,11410,136
20231114,100900,14869090,11410,11410,11410,11410,0
20231114,100800,14869090,11410,11410,11410,11410,0
20231114,100700,14869090,11410,11410,11410,11410,0
20231114,100600,14869090,11410,11410,11410,11410,0
20231114,100500,14869090,11410,11410,11410,11410,8
20231114,100400,14777810,11410,11410,11410,11410,0
20231114,100300,14777810,11410,11410,11410,11410,2
20231114,100200,14754990,11410,11410,11410,11410,0
20231114,100100,14754990,11410,11410,11410,11410,0
20231114,100000,14754990,11410,11410,11410,11410,0
20231114,095900,14754990,11410,11410,11410,11410,0
20231114,095800,14754990,11410,11410,11410,11410,0
20231114,095700,14754990,11410,11410,11410,11410,0
20231114,095600,14754990,11410,11410,11410,11410,0
20231114,095500,14754990,11410,11410,11410,11410,0
20231114,095400,14754990,11410,11410,11410,11410,0
20231114,095300,14754990,11410,11400,11410,11400,212
20231114,095200,12336080,11410,11410,11410,11410,0
20231114,095100,12336080,11410,11410,11410,11410,0
20231114,095000,12336080,11410,11410,11410,11410,22
20231114,094900,12085060,11450,11450,11450,11410,390
20231114,094800,7632460,11450,11450,11450,11450,0
20231114,094700,7632460,11450,11450,11450,11450,0
20231114,094600,7632460,11450,11450,11450,11450,0
20231114,094500,7632460,11450,11450,11450,11450,0
20231114,094400,7632460,11450,11450,11450,11450,0
20231114,094300,7632460,11450,11450,11450,11450,1
20231114,094200,7621010,11450,11450,11450,11450,1
20231114,094100,7609560,11420,11420,11420,11420,0
20231114,094000,7609560,11420,11420,11420,11420,0
20231114,093900,7609560,11420,11460,11460,11420,5
20231114,093800,7552300,11460,11460,11460,11460,1
20231114,093700,7540840,11430,11430,11430,11430,0
20231114,093600,7540840,11430,11430,11430,11430,5
20231114,093500,7483690,11430,11430,11430,11430,0
20231114,093400,7483690,11430,11430,11430,11430,0
20231114,093300,7483690,11430,11430,11430,11430,0
20231114,093200,7483690,11430,11430,11430,11430,0
20231114,093100,7483690,11430,11460,11460,11430,3
20231114,093000,7449370,11450,11400,11450,11400,31
20231114,092900,7095620,11400,11400,11400,11400,0
20231114,092800,7095620,11400,11400,11400,11400,0
20231114,092700,7095620,11400,11350,11400,11350,6
20231114,092600,7027470,11410,11400,11410,11400,31
20231114,092500,6673810,11400,11360,11400,11360,21
20231114,092400,6434870,11350,11350,11350,11350,0
20231114,092300,6434870,11350,11350,11350,11350,19
20231114,092200,6219220,11330,11330,11330,11330,18
20231114,092100,6015280,11350,11330,11350,11330,31
20231114,092000,5663970,11330,11320,11330,11320,10
20231114,091900,5550720,11310,11310,11310,11310,2
20231114,091800,5528100,11310,11300,11310,11300,15
20231114,091700,5358540,11300,11300,11300,11300,70
20231114,091600,4567540,11300,11300,11300,11300,10
20231114,091500,4454540,11350,11350,11350,11350,0
20231114,091400,4454540,11350,11310,11350,11310,54
20231114,091300,3843760,11320,11330,11330,11320,31
20231114,091200,3492540,11380,11380,11380,11380,6
20231114,091100,3424260,11380,11380,11380,11380,0
20231114,091000,3424260,11380,11380,11380,11380,0
20231114,090900,3424260,11380,11380,11380,11380,0
20231114,090800,3424260,11380,11390,11390,11380,10
20231114,090700,3310370,11390,11310,11390,11300,49
20231114,090600,2755740,11300,11300,11300,11300,100
20231114,090500,1625740,11290,11290,11290,11290,1
20231114,090400,1614450,11310,11310,11310,11310,0
20231114,090300,1614450,11310,11310,11310,11310,0
20231114,090200,1614450,11310,11310,11310,11310,1
20231114,090100,1603140,11230,11320,11490,11230,132
20231114,090000,101430,11300,11210,11300,11210,9