KissMeData/429270/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,212600,284130820,12210,12210,12210,12210,123
20231114,212500,284130820,12210,12210,12210,12210,0
20231114,212400,284130820,12210,12210,12210,12210,0
20231114,212300,284130820,12210,12210,12210,12210,0
20231114,212200,284130820,12210,12210,12210,12210,0
20231114,212100,284130820,12210,12210,12210,12210,0
20231114,212000,284130820,12210,12210,12210,12210,0
20231114,211900,284130820,12210,12210,12210,12210,0
20231114,211800,284130820,12210,12210,12210,12210,0
20231114,211700,284130820,12210,12210,12210,12210,0
20231114,211600,284130820,12210,12210,12210,12210,0
20231114,211500,284130820,12210,12210,12210,12210,0
20231114,211400,284130820,12210,12210,12210,12210,0
20231114,211300,284130820,12210,12210,12210,12210,0
20231114,211200,284130820,12210,12210,12210,12210,0
20231114,211100,284130820,12210,12210,12210,12210,0
20231114,211000,284130820,12210,12210,12210,12210,0
20231114,210900,284130820,12210,12210,12210,12210,0
20231114,210800,284130820,12210,12210,12210,12210,0
20231114,210700,284130820,12210,12210,12210,12210,0
20231114,210600,284130820,12210,12210,12210,12210,0
20231114,210500,284130820,12210,12210,12210,12210,0
20231114,210400,284130820,12210,12210,12210,12210,0
20231114,210300,284130820,12210,12210,12210,12210,0
20231114,210200,284130820,12210,12210,12210,12210,0
20231114,210100,284130820,12210,12210,12210,12210,0
20231114,210000,284130820,12210,12210,12210,12210,0
20231114,205900,284130820,12210,12210,12210,12210,0
20231114,205800,284130820,12210,12210,12210,12210,0
20231114,205700,284130820,12210,12210,12210,12210,0
20231114,205600,284130820,12210,12210,12210,12210,123
20231114,205500,284130820,12210,12210,12210,12210,0
20231114,205400,284130820,12210,12210,12210,12210,0
20231114,205300,284130820,12210,12210,12210,12210,0
20231114,205200,284130820,12210,12210,12210,12210,0
20231114,205100,284130820,12210,12210,12210,12210,0
20231114,205000,284130820,12210,12210,12210,12210,0
20231114,204900,284130820,12210,12210,12210,12210,0
20231114,204800,284130820,12210,12210,12210,12210,0
20231114,204700,284130820,12210,12210,12210,12210,0
20231114,204600,284130820,12210,12210,12210,12210,0
20231114,204500,284130820,12210,12210,12210,12210,0
20231114,204400,284130820,12210,12210,12210,12210,0
20231114,204300,284130820,12210,12210,12210,12210,0
20231114,204200,284130820,12210,12210,12210,12210,0
20231114,204100,284130820,12210,12210,12210,12210,0
20231114,204000,284130820,12210,12210,12210,12210,0
20231114,203900,284130820,12210,12210,12210,12210,0
20231114,203800,284130820,12210,12210,12210,12210,0
20231114,203700,284130820,12210,12210,12210,12210,0
20231114,203600,284130820,12210,12210,12210,12210,0
20231114,203500,284130820,12210,12210,12210,12210,0
20231114,203400,284130820,12210,12210,12210,12210,0
20231114,203300,284130820,12210,12210,12210,12210,0
20231114,203200,284130820,12210,12210,12210,12210,0
20231114,203100,284130820,12210,12210,12210,12210,0
20231114,203000,284130820,12210,12210,12210,12210,0
20231114,202900,284130820,12210,12210,12210,12210,0
20231114,202800,284130820,12210,12210,12210,12210,0
20231114,202700,284130820,12210,12210,12210,12210,0
20231114,202600,284130820,12210,12210,12210,12210,123
20231114,202500,284130820,12210,12210,12210,12210,0
20231114,202400,284130820,12210,12210,12210,12210,0
20231114,202300,284130820,12210,12210,12210,12210,0
20231114,202200,284130820,12210,12210,12210,12210,0
20231114,202100,284130820,12210,12210,12210,12210,0
20231114,202000,284130820,12210,12210,12210,12210,0
20231114,201900,284130820,12210,12210,12210,12210,0
20231114,201800,284130820,12210,12210,12210,12210,0
20231114,201700,284130820,12210,12210,12210,12210,0
20231114,201600,284130820,12210,12210,12210,12210,0
20231114,201500,284130820,12210,12210,12210,12210,0
20231114,201400,284130820,12210,12210,12210,12210,0
20231114,201300,284130820,12210,12210,12210,12210,0
20231114,201200,284130820,12210,12210,12210,12210,0
20231114,201100,284130820,12210,12210,12210,12210,0
20231114,201000,284130820,12210,12210,12210,12210,0
20231114,200900,284130820,12210,12210,12210,12210,0
20231114,200800,284130820,12210,12210,12210,12210,0
20231114,200700,284130820,12210,12210,12210,12210,0
20231114,200600,284130820,12210,12210,12210,12210,0
20231114,200500,284130820,12210,12210,12210,12210,0
20231114,200400,284130820,12210,12210,12210,12210,0
20231114,200300,284130820,12210,12210,12210,12210,0
20231114,200200,284130820,12210,12210,12210,12210,0
20231114,200100,284130820,12210,12210,12210,12210,0
20231114,200000,284130820,12210,12210,12210,12210,0
20231114,195900,284130820,12210,12210,12210,12210,0
20231114,195800,284130820,12210,12210,12210,12210,0
20231114,195700,284130820,12210,12210,12210,12210,0
20231114,195600,284130820,12210,12210,12210,12210,123
20231114,195500,284130820,12210,12210,12210,12210,0
20231114,195400,284130820,12210,12210,12210,12210,0
20231114,195300,284130820,12210,12210,12210,12210,0
20231114,195200,284130820,12210,12210,12210,12210,0
20231114,195100,284130820,12210,12210,12210,12210,0
20231114,195000,284130820,12210,12210,12210,12210,0
20231114,194900,284130820,12210,12210,12210,12210,0
20231114,194800,284130820,12210,12210,12210,12210,0
20231114,194700,284130820,12210,12210,12210,12210,0
20231114,194600,284130820,12210,12210,12210,12210,0
20231114,194500,284130820,12210,12210,12210,12210,0
20231114,194400,284130820,12210,12210,12210,12210,0
20231114,194300,284130820,12210,12210,12210,12210,0
20231114,194200,284130820,12210,12210,12210,12210,0
20231114,194100,284130820,12210,12210,12210,12210,0
20231114,194000,284130820,12210,12210,12210,12210,0
20231114,193900,284130820,12210,12210,12210,12210,0
20231114,193800,284130820,12210,12210,12210,12210,0
20231114,193700,284130820,12210,12210,12210,12210,0
20231114,193600,284130820,12210,12210,12210,12210,0
20231114,193500,284130820,12210,12210,12210,12210,0
20231114,193400,284130820,12210,12210,12210,12210,0
20231114,193300,284130820,12210,12210,12210,12210,0
20231114,193200,284130820,12210,12210,12210,12210,0
20231114,193100,284130820,12210,12210,12210,12210,0
20231114,193000,284130820,12210,12210,12210,12210,0
20231114,192900,284130820,12210,12210,12210,12210,0
20231114,192800,284130820,12210,12210,12210,12210,0
20231114,192700,284130820,12210,12210,12210,12210,0
20231114,192600,284130820,12210,12210,12210,12210,123
20231114,192500,284130820,12210,12210,12210,12210,0
20231114,192400,284130820,12210,12210,12210,12210,0
20231114,192300,284130820,12210,12210,12210,12210,0
20231114,192200,284130820,12210,12210,12210,12210,0
20231114,192100,284130820,12210,12210,12210,12210,0
20231114,192000,284130820,12210,12210,12210,12210,0
20231114,191900,284130820,12210,12210,12210,12210,0
20231114,191800,284130820,12210,12210,12210,12210,0
20231114,191700,284130820,12210,12210,12210,12210,0
20231114,191600,284130820,12210,12210,12210,12210,0
20231114,191500,284130820,12210,12210,12210,12210,0
20231114,191400,284130820,12210,12210,12210,12210,0
20231114,191300,284130820,12210,12210,12210,12210,0
20231114,191200,284130820,12210,12210,12210,12210,0
20231114,191100,284130820,12210,12210,12210,12210,0
20231114,191000,284130820,12210,12210,12210,12210,0
20231114,190900,284130820,12210,12210,12210,12210,0
20231114,190800,284130820,12210,12210,12210,12210,0
20231114,190700,284130820,12210,12210,12210,12210,0
20231114,190600,284130820,12210,12210,12210,12210,0
20231114,190500,284130820,12210,12210,12210,12210,0
20231114,190400,284130820,12210,12210,12210,12210,0
20231114,190300,284130820,12210,12210,12210,12210,0
20231114,190200,284130820,12210,12210,12210,12210,0
20231114,190100,284130820,12210,12210,12210,12210,0
20231114,190000,284130820,12210,12210,12210,12210,0
20231114,185900,284130820,12210,12210,12210,12210,0
20231114,185800,284130820,12210,12210,12210,12210,0
20231114,185700,284130820,12210,12210,12210,12210,0
20231114,185600,284130820,12210,12210,12210,12210,123
20231114,185500,284130820,12210,12210,12210,12210,0
20231114,185400,284130820,12210,12210,12210,12210,0
20231114,185300,284130820,12210,12210,12210,12210,0
20231114,185200,284130820,12210,12210,12210,12210,0
20231114,185100,284130820,12210,12210,12210,12210,0
20231114,185000,284130820,12210,12210,12210,12210,0
20231114,184900,284130820,12210,12210,12210,12210,0
20231114,184800,284130820,12210,12210,12210,12210,0
20231114,184700,284130820,12210,12210,12210,12210,0
20231114,184600,284130820,12210,12210,12210,12210,0
20231114,184500,284130820,12210,12210,12210,12210,0
20231114,184400,284130820,12210,12210,12210,12210,0
20231114,184300,284130820,12210,12210,12210,12210,0
20231114,184200,284130820,12210,12210,12210,12210,0
20231114,184100,284130820,12210,12210,12210,12210,0
20231114,184000,284130820,12210,12210,12210,12210,0
20231114,183900,284130820,12210,12210,12210,12210,0
20231114,183800,284130820,12210,12210,12210,12210,0
20231114,183700,284130820,12210,12210,12210,12210,0
20231114,183600,284130820,12210,12210,12210,12210,0
20231114,183500,284130820,12210,12210,12210,12210,0
20231114,183400,284130820,12210,12210,12210,12210,0
20231114,183300,284130820,12210,12210,12210,12210,0
20231114,183200,284130820,12210,12210,12210,12210,0
20231114,183100,284130820,12210,12210,12210,12210,0
20231114,183000,284130820,12210,12210,12210,12210,0
20231114,182900,284130820,12210,12210,12210,12210,0
20231114,182800,284130820,12210,12210,12210,12210,0
20231114,182700,284130820,12210,12210,12210,12210,0
20231114,182600,284130820,12210,12210,12210,12210,123
20231114,182500,284130820,12210,12210,12210,12210,0
20231114,182400,284130820,12210,12210,12210,12210,0
20231114,182300,284130820,12210,12210,12210,12210,0
20231114,182200,284130820,12210,12210,12210,12210,0
20231114,182100,284130820,12210,12210,12210,12210,0
20231114,182000,284130820,12210,12210,12210,12210,0
20231114,181900,284130820,12210,12210,12210,12210,0
20231114,181800,284130820,12210,12210,12210,12210,0
20231114,181700,284130820,12210,12210,12210,12210,0
20231114,181600,284130820,12210,12210,12210,12210,0
20231114,181500,284130820,12210,12210,12210,12210,0
20231114,181400,284130820,12210,12210,12210,12210,0
20231114,181300,284130820,12210,12210,12210,12210,0
20231114,181200,284130820,12210,12210,12210,12210,0
20231114,181100,284130820,12210,12210,12210,12210,0
20231114,181000,284130820,12210,12210,12210,12210,0
20231114,180900,284130820,12210,12210,12210,12210,0
20231114,180800,284130820,12210,12210,12210,12210,0
20231114,180700,284130820,12210,12210,12210,12210,0
20231114,180600,284130820,12210,12210,12210,12210,0
20231114,180500,284130820,12210,12210,12210,12210,0
20231114,180400,284130820,12210,12210,12210,12210,0
20231114,180300,284130820,12210,12210,12210,12210,0
20231114,180200,284130820,12210,12210,12210,12210,0
20231114,180100,284130820,12210,12210,12210,12210,0
20231114,180000,284130820,12210,12210,12210,12210,0
20231114,175900,284130820,12210,12210,12210,12210,0
20231114,175800,284130820,12210,12210,12210,12210,0
20231114,175700,284130820,12210,12210,12210,12210,0
20231114,175600,284130820,12210,12210,12210,12210,123
20231114,175500,284130820,12210,12210,12210,12210,0
20231114,175400,284130820,12210,12210,12210,12210,0
20231114,175300,284130820,12210,12210,12210,12210,0
20231114,175200,284130820,12210,12210,12210,12210,0
20231114,175100,284130820,12210,12210,12210,12210,0
20231114,175000,284130820,12210,12210,12210,12210,0
20231114,174900,284130820,12210,12210,12210,12210,0
20231114,174800,284130820,12210,12210,12210,12210,0
20231114,174700,284130820,12210,12210,12210,12210,0
20231114,174600,284130820,12210,12210,12210,12210,0
20231114,174500,284130820,12210,12210,12210,12210,0
20231114,174400,284130820,12210,12210,12210,12210,0
20231114,174300,284130820,12210,12210,12210,12210,0
20231114,174200,284130820,12210,12210,12210,12210,0
20231114,174100,284130820,12210,12210,12210,12210,0
20231114,174000,284130820,12210,12210,12210,12210,0
20231114,173900,284130820,12210,12210,12210,12210,0
20231114,173800,284130820,12210,12210,12210,12210,0
20231114,173700,284130820,12210,12210,12210,12210,0
20231114,173600,284130820,12210,12210,12210,12210,0
20231114,173500,284130820,12210,12210,12210,12210,0
20231114,173400,284130820,12210,12210,12210,12210,0
20231114,173300,284130820,12210,12210,12210,12210,0
20231114,173200,284130820,12210,12210,12210,12210,0
20231114,173100,284130820,12210,12210,12210,12210,0
20231114,173000,284130820,12210,12210,12210,12210,0
20231114,172900,284130820,12210,12210,12210,12210,0
20231114,172800,284130820,12210,12210,12210,12210,0
20231114,172700,284130820,12210,12210,12210,12210,0
20231114,172600,284130820,12210,12210,12210,12210,123
20231114,172500,284130820,12210,12210,12210,12210,0
20231114,172400,284130820,12210,12210,12210,12210,0
20231114,172300,284130820,12210,12210,12210,12210,0
20231114,172200,284130820,12210,12210,12210,12210,0
20231114,172100,284130820,12210,12210,12210,12210,0
20231114,172000,284130820,12210,12210,12210,12210,0
20231114,171900,284130820,12210,12210,12210,12210,0
20231114,171800,284130820,12210,12210,12210,12210,0
20231114,171700,284130820,12210,12210,12210,12210,0
20231114,171600,284130820,12210,12210,12210,12210,0
20231114,171500,284130820,12210,12210,12210,12210,0
20231114,171400,284130820,12210,12210,12210,12210,0
20231114,171300,284130820,12210,12210,12210,12210,0
20231114,171200,284130820,12210,12210,12210,12210,0
20231114,171100,284130820,12210,12210,12210,12210,0
20231114,171000,284130820,12210,12210,12210,12210,0
20231114,170900,284130820,12210,12210,12210,12210,0
20231114,170800,284130820,12210,12210,12210,12210,0
20231114,170700,284130820,12210,12210,12210,12210,0
20231114,170600,284130820,12210,12210,12210,12210,0
20231114,170500,284130820,12210,12210,12210,12210,0
20231114,170400,284130820,12210,12210,12210,12210,0
20231114,170300,284130820,12210,12210,12210,12210,0
20231114,170200,284130820,12210,12210,12210,12210,0
20231114,170100,284130820,12210,12210,12210,12210,0
20231114,170000,284130820,12210,12210,12210,12210,0
20231114,165900,284130820,12210,12210,12210,12210,0
20231114,165800,284130820,12210,12210,12210,12210,0
20231114,165700,284130820,12210,12210,12210,12210,0
20231114,165600,284130820,12210,12210,12210,12210,123
20231114,165500,284130820,12210,12210,12210,12210,0
20231114,165400,284130820,12210,12210,12210,12210,0
20231114,165300,284130820,12210,12210,12210,12210,0
20231114,165200,284130820,12210,12210,12210,12210,0
20231114,165100,284130820,12210,12210,12210,12210,0
20231114,165000,284130820,12210,12210,12210,12210,0
20231114,164900,284130820,12210,12210,12210,12210,0
20231114,164800,284130820,12210,12210,12210,12210,0
20231114,164700,284130820,12210,12210,12210,12210,0
20231114,164600,284130820,12210,12210,12210,12210,0
20231114,164500,284130820,12210,12210,12210,12210,0
20231114,164400,284130820,12210,12210,12210,12210,0
20231114,164300,284130820,12210,12210,12210,12210,0
20231114,164200,284130820,12210,12210,12210,12210,0
20231114,164100,284130820,12210,12210,12210,12210,0
20231114,164000,284130820,12210,12210,12210,12210,0
20231114,163900,284130820,12210,12210,12210,12210,0
20231114,163800,284130820,12210,12210,12210,12210,0
20231114,163700,284130820,12210,12210,12210,12210,0
20231114,163600,284130820,12210,12210,12210,12210,0
20231114,163500,284130820,12210,12210,12210,12210,0
20231114,163400,284130820,12210,12210,12210,12210,0
20231114,163300,284130820,12210,12210,12210,12210,0
20231114,163200,284130820,12210,12210,12210,12210,0
20231114,163100,284130820,12210,12210,12210,12210,0
20231114,163000,284130820,12210,12210,12210,12210,0
20231114,162900,284130820,12210,12210,12210,12210,0
20231114,162800,284130820,12210,12210,12210,12210,0
20231114,162700,284130820,12210,12210,12210,12210,0
20231114,162600,284130820,12210,12210,12210,12210,123
20231114,162500,284130820,12210,12210,12210,12210,0
20231114,162400,284130820,12210,12210,12210,12210,0
20231114,162300,284130820,12210,12210,12210,12210,0
20231114,162200,284130820,12210,12210,12210,12210,0
20231114,162100,284130820,12210,12210,12210,12210,0
20231114,162000,284130820,12210,12210,12210,12210,0
20231114,161900,284130820,12210,12210,12210,12210,0
20231114,161800,284130820,12210,12210,12210,12210,0
20231114,161700,284130820,12210,12210,12210,12210,0
20231114,161600,284130820,12210,12210,12210,12210,0
20231114,161500,284130820,12210,12210,12210,12210,0
20231114,161400,284130820,12210,12210,12210,12210,0
20231114,161300,284130820,12210,12210,12210,12210,0
20231114,161200,284130820,12210,12210,12210,12210,0
20231114,161100,284130820,12210,12210,12210,12210,0
20231114,161000,284130820,12210,12210,12210,12210,0
20231114,160900,284130820,12210,12210,12210,12210,0
20231114,160800,284130820,12210,12210,12210,12210,0
20231114,160700,284130820,12210,12210,12210,12210,0
20231114,160600,284130820,12210,12210,12210,12210,0
20231114,160500,284130820,12210,12210,12210,12210,0
20231114,160400,284130820,12210,12210,12210,12210,0
20231114,160300,284130820,12210,12210,12210,12210,0
20231114,160200,284130820,12210,12210,12210,12210,0
20231114,160100,284130820,12210,12210,12210,12210,0
20231114,160000,284130820,12210,12210,12210,12210,0
20231114,155900,284130820,12210,12210,12210,12210,0
20231114,155800,284130820,12210,12210,12210,12210,0
20231114,155700,284130820,12210,12210,12210,12210,0
20231114,155600,284130820,12210,12210,12210,12210,123
20231114,155500,284130820,12210,12210,12210,12210,0
20231114,155400,284130820,12210,12210,12210,12210,0
20231114,155300,284130820,12210,12210,12210,12210,0
20231114,155200,284130820,12210,12210,12210,12210,0
20231114,155100,284130820,12210,12210,12210,12210,0
20231114,155000,284130820,12210,12210,12210,12210,0
20231114,154900,284130820,12210,12210,12210,12210,0
20231114,154800,284130820,12210,12210,12210,12210,0
20231114,154700,284130820,12210,12210,12210,12210,0
20231114,154600,284130820,12210,12210,12210,12210,0
20231114,154500,284130820,12210,12210,12210,12210,0
20231114,154400,284130820,12210,12210,12210,12210,0
20231114,154300,284130820,12210,12210,12210,12210,0
20231114,154200,284130820,12210,12210,12210,12210,0
20231114,154100,284130820,12210,12210,12210,12210,0
20231114,154000,284130820,12210,12210,12210,12210,0
20231114,153900,284130820,12210,12210,12210,12210,0
20231114,153800,284130820,12210,12210,12210,12210,0
20231114,153700,284130820,12210,12210,12210,12210,0
20231114,153600,284130820,12210,12210,12210,12210,0
20231114,153500,284130820,12210,12210,12210,12210,0
20231114,153400,284130820,12210,12210,12210,12210,0
20231114,153300,284130820,12210,12210,12210,12210,0
20231114,153200,284130820,12210,12210,12210,12210,0
20231114,153100,284130820,12210,12210,12210,12210,0
20231114,153000,284130820,12210,12210,12210,12210,123
20231114,152900,282628990,12210,12210,12210,12210,0
20231114,152800,282628990,12210,12210,12210,12210,0
20231114,152700,282628990,12210,12210,12210,12210,0
20231114,152600,282628990,12210,12210,12210,12210,0
20231114,152500,282628990,12210,12210,12210,12210,0
20231114,152400,282628990,12210,12210,12210,12210,0
20231114,152300,282628990,12210,12210,12210,12210,0
20231114,152200,282628990,12210,12210,12210,12210,0
20231114,152100,282628990,12210,12210,12210,12210,0
20231114,152000,282628990,12210,12210,12210,12210,0
20231114,151900,282628990,12210,12190,12210,12190,127
20231114,151800,281080640,12190,12190,12190,12190,7
20231114,151700,280995310,12210,12210,12210,12200,312
20231114,151600,277186800,12210,12210,12210,12200,510
20231114,151500,270960660,12210,12210,12210,12210,3
20231114,151400,270924030,12210,12210,12210,12210,119
20231114,151300,269471040,12210,12210,12210,12210,20
20231114,151200,269226840,12210,12210,12210,12210,0
20231114,151100,269226840,12210,12210,12210,12200,359
20231114,151000,264844540,12210,12200,12210,12200,243
20231114,150900,261877720,12210,12210,12210,12210,0
20231114,150800,261877720,12210,12210,12210,12210,8
20231114,150700,261780040,12210,12190,12210,12190,27
20231114,150600,261450640,12190,12190,12190,12190,0
20231114,150500,261450640,12190,12190,12190,12190,44
20231114,150400,260914280,12190,12210,12210,12190,68
20231114,150300,260085000,12220,12220,12220,12220,272
20231114,150200,256761160,12220,12200,12220,12200,1851
20231114,150100,234166410,12190,12180,12190,12180,8
20231114,150000,234068900,12180,12180,12180,12180,13
20231114,145900,233910560,12190,12180,12190,12180,24
20231114,145800,233618120,12190,12180,12190,12180,330
20231114,145700,229595490,12180,12180,12180,12180,4
20231114,145600,229546770,12180,12180,12190,12180,111
20231114,145500,228194720,12180,12180,12180,12180,8
20231114,145400,228097280,12180,12180,12180,12180,0
20231114,145300,228097280,12180,12180,12180,12180,2
20231114,145200,228072920,12170,12180,12180,12170,6
20231114,145100,227999850,12180,12180,12180,12180,12
20231114,145000,227853690,12190,12180,12190,12180,11
20231114,144900,227719630,12180,12180,12180,12180,7
20231114,144800,227634370,12180,12180,12180,12180,1
20231114,144700,227622190,12170,12170,12170,12170,1
20231114,144600,227610020,12180,12180,12180,12180,8
20231114,144500,227512580,12180,12190,12190,12180,21
20231114,144400,227256600,12190,12180,12190,12180,16
20231114,144300,227061630,12180,12180,12180,12180,0
20231114,144200,227061630,12180,12180,12180,12180,10
20231114,144100,226939830,12180,12180,12180,12180,0
20231114,144000,226939830,12180,12180,12180,12180,6
20231114,143900,226866750,12190,12190,12190,12190,10
20231114,143800,226744850,12190,12170,12190,12170,35
20231114,143700,226318590,12180,12180,12180,12180,6
20231114,143600,226245510,12180,12180,12180,12180,5
20231114,143500,226184610,12180,12190,12190,12180,28
20231114,143400,225843300,12180,12180,12180,12180,8
20231114,143300,225745860,12190,12190,12190,12190,0
20231114,143200,225745860,12190,12190,12190,12190,29
20231114,143100,225392350,12180,12180,12180,12180,6
20231114,143000,225319270,12190,12190,12190,12190,27
20231114,142900,224990140,12180,12180,12180,12180,7
20231114,142800,224904880,12170,12170,12170,12170,0
20231114,142700,224904880,12170,12170,12170,12170,0
20231114,142600,224904880,12170,12170,12170,12170,19
20231114,142500,224673650,12160,12160,12160,12160,7
20231114,142400,224588530,12170,12170,12170,12170,2
20231114,142300,224564190,12170,12170,12170,12170,11
20231114,142200,224430320,12160,12160,12160,12160,7
20231114,142100,224345200,12160,12160,12160,12160,1
20231114,142000,224333040,12160,12160,12160,12160,7
20231114,141900,224247920,12150,12150,12150,12150,1
20231114,141800,224235770,12150,12150,12150,12150,3
20231114,141700,224199320,12150,12170,12170,12150,16
20231114,141600,224004670,12170,12170,12170,12170,0
20231114,141500,224004670,12170,12170,12170,12170,10
20231114,141400,223882970,12160,12160,12160,12160,17
20231114,141300,223676250,12170,12170,12170,12170,2
20231114,141200,223651910,12160,12160,12160,12160,0
20231114,141100,223651910,12160,12160,12160,12160,7
20231114,141000,223566790,12170,12170,12170,12170,10
20231114,140900,223445090,12170,12170,12170,12170,11
20231114,140800,223311220,12160,12160,12160,12160,7
20231114,140700,223226100,12160,12160,12160,12160,0
20231114,140600,223226100,12160,12160,12160,12160,7
20231114,140500,223140980,12170,12170,12170,12170,19
20231114,140400,222909750,12170,12170,12170,12170,0
20231114,140300,222909750,12170,12170,12170,12170,7
20231114,140200,222824560,12190,12190,12190,12190,0
20231114,140100,222824560,12190,12190,12190,12190,11
20231114,140000,222690470,12190,12190,12190,12190,8
20231114,135900,222592950,12180,12180,12180,12180,7
20231114,135800,222507690,12190,12190,12190,12190,10
20231114,135700,222385790,12190,12190,12190,12190,8
20231114,135600,222288270,12180,12180,12180,12180,7
20231114,135500,222203010,12180,12180,12180,12180,2
20231114,135400,222178650,12180,12180,12180,12180,1
20231114,135300,222166470,12150,12180,12180,12150,36
20231114,135200,221728310,12170,12170,12170,12170,0
20231114,135100,221728310,12170,12170,12170,12170,3
20231114,135000,221691800,12180,12180,12180,12180,4
20231114,134900,221643080,12190,12190,12190,12190,0
20231114,134800,221643080,12190,12190,12190,12190,18
20231114,134700,221423660,12180,12180,12180,12180,7
20231114,134600,221338400,12190,12190,12190,12190,0
20231114,134500,221338400,12190,12190,12190,12190,12
20231114,134400,221192120,12180,12190,12190,12180,12
20231114,134300,221045910,12190,12190,12190,12190,0
20231114,134200,221045910,12190,12180,12190,12180,12
20231114,134100,220899660,12180,12180,12180,12180,8
20231114,134000,220802220,12180,12180,12180,12180,1
20231114,133900,220790040,12180,12190,12190,12180,11
20231114,133800,220655960,12190,12190,12190,12190,2
20231114,133700,220631580,12200,12200,12200,12200,0
20231114,133600,220631580,12200,12190,12200,12190,10
20231114,133500,220509590,12190,12190,12190,12190,28
20231114,133400,220168270,12190,12190,12190,12190,0
20231114,133300,220168270,12190,12190,12200,12190,24
20231114,133200,219875610,12190,12190,12190,12190,21
20231114,133100,219619620,12200,12200,12200,12200,57
20231114,133000,218924220,12200,12200,12200,12200,38
20231114,132900,218460620,12190,12200,12200,12190,12
20231114,132800,218314300,12190,12190,12190,12190,2
20231114,132700,218289920,12200,12190,12200,12190,16
20231114,132600,218094780,12200,12200,12200,12200,42
20231114,132500,217582380,12210,12210,12210,12210,0
20231114,132400,217582380,12210,12200,12210,12200,10
20231114,132300,217460300,12200,12210,12210,12200,28
20231114,132200,217118600,12210,12200,12210,12200,13
20231114,132100,216959960,12190,12190,12190,12190,7
20231114,132000,216874630,12200,12200,12200,12200,13
20231114,131900,216716030,12200,12200,12200,12200,9
20231114,131800,216606230,12190,12200,12200,12190,26
20231114,131700,216289100,12210,12210,12210,12210,11
20231114,131600,216154790,12210,12210,12210,12210,10
20231114,131500,216032690,12200,12200,12200,12200,7
20231114,131400,215947290,12200,12200,12200,12200,0
20231114,131300,215947290,12200,12200,12200,12200,4
20231114,131200,215898490,12190,12210,12210,12190,103
20231114,131100,214642350,12210,12210,12210,12210,0
20231114,131000,214642350,12210,12200,12210,12200,27
20231114,130900,214312750,12210,12210,12210,12210,0
20231114,130800,214312750,12210,12210,12210,12210,0
20231114,130700,214312750,12210,12220,12220,12210,277
20231114,130600,210928960,12210,12210,12210,12210,40
20231114,130500,210440560,12220,12220,12220,12220,7
20231114,130400,210355020,12220,12210,12230,12210,397
20231114,130300,205503810,12210,12200,12230,12200,1422
20231114,130200,188141690,12200,12190,12200,12190,106
20231114,130100,186849060,12190,12190,12190,12190,150
20231114,130000,185020560,12180,12170,12180,12170,11
20231114,125900,184886620,12170,12180,12180,12170,53
20231114,125800,184241100,12180,12170,12180,12170,413
20231114,125700,179212800,12160,12150,12160,12150,207
20231114,125600,176695750,12140,12140,12140,12140,0
20231114,125500,176695750,12140,12140,12140,12140,20
20231114,125400,176452950,12140,12140,12140,12140,7
20231114,125300,176367970,12130,12130,12130,12130,0
20231114,125200,176367970,12130,12120,12130,12120,112
20231114,125100,175010350,12120,12120,12120,12120,77
20231114,125000,174077110,12130,12140,12140,12130,301
20231114,124900,170423850,12140,12190,12190,12120,50
20231114,124800,169815440,12190,12190,12190,12190,7
20231114,124700,169730110,12190,12190,12190,12190,0
20231114,124600,169730110,12190,12190,12190,12180,133
20231114,124500,168109140,12180,12180,12180,12170,35
20231114,124400,167683030,12180,12180,12180,12180,315
20231114,124300,163846330,12180,12180,12180,12180,108
20231114,124200,162530890,12180,12180,12180,12180,218
20231114,124100,159875650,12180,12180,12180,12180,0
20231114,124000,159875650,12180,12180,12180,12180,7
20231114,123900,159790390,12190,12190,12190,12190,10
20231114,123800,159668490,12190,12190,12190,12190,0
20231114,123700,159668490,12190,12180,12190,12180,16
20231114,123600,159473520,12180,12180,12180,12180,0
20231114,123500,159473520,12180,12190,12190,12180,12
20231114,123400,159327260,12180,12180,12180,12180,7
20231114,123300,159242000,12180,12180,12180,12180,1
20231114,123200,159229820,12190,12190,12190,12190,19
20231114,123100,158998210,12180,12180,12180,12180,6
20231114,123000,158925130,12180,12180,12180,12180,0
20231114,122900,158925130,12180,12180,12180,12180,0
20231114,122800,158925130,12180,12180,12180,12180,7
20231114,122700,158839870,12190,12190,12190,12190,0
20231114,122600,158839870,12190,12190,12190,12190,20
20231114,122500,158596070,12180,12180,12180,12180,7
20231114,122400,158510810,12180,12180,12180,12180,0
20231114,122300,158510810,12180,12180,12180,12180,12
20231114,122200,158364650,12200,12200,12200,12200,0
20231114,122100,158364650,12200,12190,12200,12190,52
20231114,122000,157730270,12200,12200,12200,12200,31
20231114,121900,157352070,12190,12190,12190,12190,7
20231114,121800,157266740,12200,12200,12200,12200,0
20231114,121700,157266740,12200,12190,12200,12190,10
20231114,121600,157144750,12190,12190,12190,12190,6
20231114,121500,157071610,12190,12190,12190,12190,0
20231114,121400,157071610,12190,12200,12200,12190,15
20231114,121300,156888620,12190,12180,12190,12180,19
20231114,121200,156657070,12190,12190,12190,12190,0
20231114,121100,156657070,12190,12190,12190,12190,8
20231114,121000,156559550,12180,12180,12180,12180,7
20231114,120900,156474290,12190,12190,12190,12190,5
20231114,120800,156413340,12180,12180,12180,12180,7
20231114,120700,156328080,12170,12170,12170,12170,0
20231114,120600,156328080,12170,12170,12170,12170,0
20231114,120500,156328080,12170,12170,12170,12170,7
20231114,120400,156242890,12160,12160,12160,12160,0
20231114,120300,156242890,12160,12160,12160,12160,0
20231114,120200,156242890,12160,12170,12170,12160,13
20231114,120100,156084710,12160,12180,12190,12160,108
20231114,120000,154769540,12190,12190,12190,12190,0
20231114,115900,154769540,12190,12190,12190,12190,9
20231114,115800,154659830,12180,12180,12180,12180,7
20231114,115700,154574570,12180,12180,12180,12180,1
20231114,115600,154562390,12180,12180,12180,12180,1
20231114,115500,154550210,12180,12180,12180,12180,5
20231114,115400,154489310,12170,12170,12170,12170,1
20231114,115300,154477140,12170,12170,12170,12170,2
20231114,115200,154452800,12170,12170,12170,12170,4
20231114,115100,154404120,12180,12180,12180,12180,10
20231114,115000,154282320,12180,12180,12180,12180,22
20231114,114900,154014360,12180,12190,12190,12180,8
20231114,114800,153916910,12190,12190,12190,12190,14
20231114,114700,153746250,12190,12190,12190,12190,8
20231114,114600,153648730,12180,12180,12180,12180,7
20231114,114500,153563470,12190,12190,12190,12190,10
20231114,114400,153441570,12190,12190,12190,12190,13
20231114,114300,153283100,12180,12180,12180,12180,7
20231114,114200,153197840,12180,12180,12180,12180,0
20231114,114100,153197840,12180,12170,12180,12170,12
20231114,114000,153051790,12170,12170,12170,12170,0
20231114,113900,153051790,12170,12170,12170,12170,8
20231114,113800,152954430,12170,12160,12170,12160,19
20231114,113700,152723290,12160,12170,12170,12160,21
20231114,113600,152467740,12180,12180,12180,12180,19
20231114,113500,152236320,12180,12170,12180,12170,8
20231114,113400,152138950,12170,12170,12170,12170,1
20231114,113300,152126780,12170,12170,12170,12170,0
20231114,113200,152126780,12170,12170,12180,12170,11
20231114,113100,151992880,12180,12180,12180,12180,17
20231114,113000,151785820,12190,12200,12200,12190,20
20231114,112900,151541930,12190,12190,12190,12190,7
20231114,112800,151456600,12200,12200,12200,12200,0
20231114,112700,151456600,12200,12200,12200,12200,8
20231114,112600,151359000,12190,12190,12190,12190,7
20231114,112500,151273670,12190,12190,12190,12190,0
20231114,112400,151273670,12190,12190,12190,12190,8
20231114,112300,151176150,12190,12200,12200,12190,13
20231114,112200,151017580,12200,12200,12200,12200,5
20231114,112100,150956580,12200,12200,12200,12200,10
20231114,112000,150834580,12190,12190,12190,12190,7
20231114,111900,150749250,12190,12190,12190,12190,0
20231114,111800,150749250,12190,12190,12190,12190,17
20231114,111700,150542020,12180,12190,12190,12180,17
20231114,111600,150334860,12190,12190,12190,12190,0
20231114,111500,150334860,12190,12190,12190,12190,8
20231114,111400,150237340,12180,12190,12190,12180,11
20231114,111300,150103320,12190,12190,12190,12190,11
20231114,111200,149969230,12190,12190,12190,12190,12
20231114,111100,149822950,12190,12190,12190,12190,10
20231114,111000,149701050,12200,12180,12200,12180,195
20231114,110900,147325780,12180,12160,12180,12160,201
20231114,110800,144879620,12150,12150,12150,12150,6
20231114,110700,144806720,12160,12160,12160,12160,10
20231114,110600,144685120,12160,12160,12160,12160,10
20231114,110500,144563520,12150,12150,12150,12150,7
20231114,110400,144478470,12150,12150,12150,12150,0
20231114,110300,144478470,12150,12160,12160,12150,11
20231114,110200,144344720,12150,12150,12150,12150,7
20231114,110100,144259670,12160,12180,12180,12160,30
20231114,110000,143894570,12170,12170,12170,12170,40
20231114,105900,143407770,12170,12180,12180,12170,21
20231114,105800,143152060,12180,12170,12180,12170,23
20231114,105700,142872020,12170,12170,12170,12170,58
20231114,105600,142166160,12160,12160,12160,12160,49
20231114,105500,141570320,12160,12160,12160,12160,26
20231114,105400,141254160,12150,12160,12160,12150,120
20231114,105300,139796030,12160,12160,12160,12160,14
20231114,105200,139625790,12160,12160,12160,12160,13
20231114,105100,139467710,12160,12160,12160,12150,23
20231114,105000,139188100,12160,12160,12160,12160,14
20231114,104900,139017860,12160,12160,12160,12010,244
20231114,104800,136067360,12160,12160,12160,12160,23
20231114,104700,135787680,12130,12130,12130,12130,13
20231114,104600,135629990,12130,12130,12130,12130,14
20231114,104500,135460170,12070,12070,12070,12070,1
20231114,104400,135448100,12060,12060,12060,12060,0
20231114,104300,135448100,12060,12060,12060,12060,0
20231114,104200,135448100,12060,12100,12110,12060,345
20231114,104100,131284570,12050,12140,12140,12050,207
20231114,104000,128785060,12130,12130,12130,12130,0
20231114,103900,128785060,12130,12130,12130,12130,4
20231114,103800,128736540,12110,12140,12140,12110,127
20231114,103700,127197860,12160,12160,12160,12160,0
20231114,103600,127197860,12160,12170,12170,12160,13
20231114,103500,127039680,12170,12170,12170,12170,0
20231114,103400,127039680,12170,12170,12170,12170,13
20231114,103300,126881470,12160,12160,12160,12160,0
20231114,103200,126881470,12160,12140,12160,12130,206
20231114,103100,124377460,12140,12140,12140,12140,11
20231114,103000,124243920,12150,12150,12150,12150,1
20231114,102900,124231770,12160,12160,12160,12160,10
20231114,102800,124110170,12160,12170,12170,12160,24
20231114,102700,123818130,12180,12180,12180,12180,0
20231114,102600,123818130,12180,12180,12180,12180,15
20231114,102500,123635430,12180,12180,12180,12180,1
20231114,102400,123623250,12180,12180,12180,12180,3
20231114,102300,123586710,12180,12200,12200,12180,78
20231114,102200,122636000,12200,12210,12210,12200,75
20231114,102100,121720990,12210,12210,12210,12210,68
20231114,102000,120890710,12190,12200,12200,12190,21
20231114,101900,120634520,12190,12190,12190,12190,10
20231114,101800,120512620,12190,12190,12190,12190,0
20231114,101700,120512620,12190,12190,12190,12190,25
20231114,101600,120207870,12180,12180,12180,12180,0
20231114,101500,120207870,12180,12180,12180,12180,2
20231114,101400,120183510,12180,12180,12180,12180,0
20231114,101300,120183510,12180,12180,12180,12180,100
20231114,101200,118965510,12180,12180,12180,12180,0
20231114,101100,118965510,12180,12180,12180,12180,0
20231114,101000,118965510,12180,12180,12180,12180,0
20231114,100900,118965510,12180,12180,12180,12180,100
20231114,100800,117747510,12220,12220,12220,12220,0
20231114,100700,117747510,12220,12220,12220,12220,10
20231114,100600,117625310,12220,12220,12220,12220,0
20231114,100500,117625310,12220,12220,12220,12220,8
20231114,100400,117527550,12210,12200,12210,12170,497
20231114,100300,111466510,12200,12200,12200,12200,8
20231114,100200,111368910,12200,12200,12200,12200,1
20231114,100100,111356710,12200,12200,12200,12200,6
20231114,100000,111283510,12200,12200,12200,12200,1
20231114,095900,111271310,12170,12170,12170,12170,5
20231114,095800,111210460,12170,12170,12170,12170,92
20231114,095700,110090820,12170,12170,12170,12170,0
20231114,095600,110090820,12170,12170,12170,12170,0
20231114,095500,110090820,12170,12170,12170,12170,0
20231114,095400,110090820,12170,12170,12170,12170,81
20231114,095300,109105050,12210,12210,12210,12210,0
20231114,095200,109105050,12210,12210,12210,12210,0
20231114,095100,109105050,12210,12210,12210,12210,33
20231114,095000,108702120,12250,12250,12250,12250,1
20231114,094900,108689870,12260,12260,12260,12260,0
20231114,094800,108689870,12260,12260,12260,12260,0
20231114,094700,108689870,12260,12260,12260,12260,0
20231114,094600,108689870,12260,12260,12260,12260,0
20231114,094500,108689870,12260,12260,12260,12260,0
20231114,094400,108689870,12260,12260,12260,12260,3
20231114,094300,108653090,12260,12260,12260,12260,0
20231114,094200,108653090,12260,12220,12260,12220,2541
20231114,094100,77526860,12140,12200,12200,12140,1022
20231114,094000,65080460,12200,12200,12200,12200,178
20231114,093900,62908860,12210,12200,12210,12200,335
20231114,093800,58820860,12190,12190,12190,12190,30
20231114,093700,58455160,12190,12190,12190,12190,104
20231114,093600,57187400,12200,12200,12200,12200,155
20231114,093500,55296400,12200,12200,12200,12200,156
20231114,093400,53393200,12250,12270,12270,12250,8
20231114,093300,53295160,12220,12220,12220,12220,0
20231114,093200,53295160,12220,12270,12280,12220,91
20231114,093100,52182970,12220,12260,12290,12220,402
20231114,093000,47248030,12250,12240,12250,12240,35
20231114,092900,46819480,12220,12220,12220,12220,0
20231114,092800,46819480,12220,12220,12230,12220,118
20231114,092700,45376360,12160,12240,12240,12160,31
20231114,092600,44997580,12240,12200,12240,12200,335
20231114,092500,40905420,12200,12150,12200,12150,11
20231114,092400,40771420,12150,12150,12150,12150,0
20231114,092300,40771420,12150,12170,12170,12150,100
20231114,092200,39555170,12170,12170,12170,12170,6
20231114,092100,39482150,12170,12170,12170,12170,0
20231114,092000,39482150,12170,12190,12190,12170,309
20231114,091900,35718530,12180,12170,12180,12170,9
20231114,091800,35608940,12160,12150,12160,12150,16
20231114,091700,35414390,12200,12170,12210,12170,254
20231114,091600,32315330,12150,12160,12160,12140,814
20231114,091500,22425370,12150,12090,12150,12090,358
20231114,091400,18080770,12070,12070,12070,12070,0
20231114,091300,18080770,12070,12070,12070,12070,15
20231114,091200,17899720,12070,12090,12090,12070,47
20231114,091100,17331730,12050,12050,12050,12050,0
20231114,091000,17331730,12050,12060,12060,12050,82
20231114,090900,16343410,12110,12110,12110,12110,0
20231114,090800,16343410,12110,12130,12150,12110,79
20231114,090700,15386040,12140,12130,12140,12130,4
20231114,090600,15337490,12110,12000,12120,12000,399
20231114,090500,10519970,12060,12050,12060,12050,35
20231114,090400,10097990,12010,12010,12010,12010,15
20231114,090300,9917840,12010,12010,12010,12000,429
20231114,090200,4766250,12010,12010,12010,12010,0
20231114,090100,4766250,12010,12040,12040,12010,12
20231114,090000,4621860,12000,12040,12040,11990,385