KissMeData/083500/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,195300,201069450,8510,8510,8510,8510,1017
20231114,195200,201069450,8510,8510,8510,8510,0
20231114,195100,201069450,8510,8510,8510,8510,0
20231114,195000,201069450,8510,8510,8510,8510,0
20231114,194900,201069450,8510,8510,8510,8510,0
20231114,194800,201069450,8510,8510,8510,8510,0
20231114,194700,201069450,8510,8510,8510,8510,0
20231114,194600,201069450,8510,8510,8510,8510,0
20231114,194500,201069450,8510,8510,8510,8510,0
20231114,194400,201069450,8510,8510,8510,8510,0
20231114,194300,201069450,8510,8510,8510,8510,0
20231114,194200,201069450,8510,8510,8510,8510,0
20231114,194100,201069450,8510,8510,8510,8510,0
20231114,194000,201069450,8510,8510,8510,8510,0
20231114,193900,201069450,8510,8510,8510,8510,0
20231114,193800,201069450,8510,8510,8510,8510,0
20231114,193700,201069450,8510,8510,8510,8510,0
20231114,193600,201069450,8510,8510,8510,8510,0
20231114,193500,201069450,8510,8510,8510,8510,0
20231114,193400,201069450,8510,8510,8510,8510,0
20231114,193300,201069450,8510,8510,8510,8510,0
20231114,193200,201069450,8510,8510,8510,8510,0
20231114,193100,201069450,8510,8510,8510,8510,0
20231114,193000,201069450,8510,8510,8510,8510,0
20231114,192900,201069450,8510,8510,8510,8510,0
20231114,192800,201069450,8510,8510,8510,8510,0
20231114,192700,201069450,8510,8510,8510,8510,0
20231114,192600,201069450,8510,8510,8510,8510,0
20231114,192500,201069450,8510,8510,8510,8510,0
20231114,192400,201069450,8510,8510,8510,8510,0
20231114,192300,201069450,8510,8510,8510,8510,1017
20231114,192200,201069450,8510,8510,8510,8510,0
20231114,192100,201069450,8510,8510,8510,8510,0
20231114,192000,201069450,8510,8510,8510,8510,0
20231114,191900,201069450,8510,8510,8510,8510,0
20231114,191800,201069450,8510,8510,8510,8510,0
20231114,191700,201069450,8510,8510,8510,8510,0
20231114,191600,201069450,8510,8510,8510,8510,0
20231114,191500,201069450,8510,8510,8510,8510,0
20231114,191400,201069450,8510,8510,8510,8510,0
20231114,191300,201069450,8510,8510,8510,8510,0
20231114,191200,201069450,8510,8510,8510,8510,0
20231114,191100,201069450,8510,8510,8510,8510,0
20231114,191000,201069450,8510,8510,8510,8510,0
20231114,190900,201069450,8510,8510,8510,8510,0
20231114,190800,201069450,8510,8510,8510,8510,0
20231114,190700,201069450,8510,8510,8510,8510,0
20231114,190600,201069450,8510,8510,8510,8510,0
20231114,190500,201069450,8510,8510,8510,8510,0
20231114,190400,201069450,8510,8510,8510,8510,0
20231114,190300,201069450,8510,8510,8510,8510,0
20231114,190200,201069450,8510,8510,8510,8510,0
20231114,190100,201069450,8510,8510,8510,8510,0
20231114,190000,201069450,8510,8510,8510,8510,0
20231114,185900,201069450,8510,8510,8510,8510,0
20231114,185800,201069450,8510,8510,8510,8510,0
20231114,185700,201069450,8510,8510,8510,8510,0
20231114,185600,201069450,8510,8510,8510,8510,0
20231114,185500,201069450,8510,8510,8510,8510,0
20231114,185400,201069450,8510,8510,8510,8510,0
20231114,185300,201069450,8510,8510,8510,8510,1017
20231114,185200,201069450,8510,8510,8510,8510,0
20231114,185100,201069450,8510,8510,8510,8510,0
20231114,185000,201069450,8510,8510,8510,8510,0
20231114,184900,201069450,8510,8510,8510,8510,0
20231114,184800,201069450,8510,8510,8510,8510,0
20231114,184700,201069450,8510,8510,8510,8510,0
20231114,184600,201069450,8510,8510,8510,8510,0
20231114,184500,201069450,8510,8510,8510,8510,0
20231114,184400,201069450,8510,8510,8510,8510,0
20231114,184300,201069450,8510,8510,8510,8510,0
20231114,184200,201069450,8510,8510,8510,8510,0
20231114,184100,201069450,8510,8510,8510,8510,0
20231114,184000,201069450,8510,8510,8510,8510,0
20231114,183900,201069450,8510,8510,8510,8510,0
20231114,183800,201069450,8510,8510,8510,8510,0
20231114,183700,201069450,8510,8510,8510,8510,0
20231114,183600,201069450,8510,8510,8510,8510,0
20231114,183500,201069450,8510,8510,8510,8510,0
20231114,183400,201069450,8510,8510,8510,8510,0
20231114,183300,201069450,8510,8510,8510,8510,0
20231114,183200,201069450,8510,8510,8510,8510,0
20231114,183100,201069450,8510,8510,8510,8510,0
20231114,183000,201069450,8510,8510,8510,8510,0
20231114,182900,201069450,8510,8510,8510,8510,0
20231114,182800,201069450,8510,8510,8510,8510,0
20231114,182700,201069450,8510,8510,8510,8510,0
20231114,182600,201069450,8510,8510,8510,8510,0
20231114,182500,201069450,8510,8510,8510,8510,0
20231114,182400,201069450,8510,8510,8510,8510,0
20231114,182300,201069450,8510,8510,8510,8510,1017
20231114,182200,201069450,8510,8510,8510,8510,0
20231114,182100,201069450,8510,8510,8510,8510,0
20231114,182000,201069450,8510,8510,8510,8510,0
20231114,181900,201069450,8510,8510,8510,8510,0
20231114,181800,201069450,8510,8510,8510,8510,0
20231114,181700,201069450,8510,8510,8510,8510,0
20231114,181600,201069450,8510,8510,8510,8510,0
20231114,181500,201069450,8510,8510,8510,8510,0
20231114,181400,201069450,8510,8510,8510,8510,0
20231114,181300,201069450,8510,8510,8510,8510,0
20231114,181200,201069450,8510,8510,8510,8510,0
20231114,181100,201069450,8510,8510,8510,8510,0
20231114,181000,201069450,8510,8510,8510,8510,0
20231114,180900,201069450,8510,8510,8510,8510,0
20231114,180800,201069450,8510,8510,8510,8510,0
20231114,180700,201069450,8510,8510,8510,8510,0
20231114,180600,201069450,8510,8510,8510,8510,0
20231114,180500,201069450,8510,8510,8510,8510,0
20231114,180400,201069450,8510,8510,8510,8510,0
20231114,180300,201069450,8510,8510,8510,8510,0
20231114,180200,201069450,8510,8510,8510,8510,0
20231114,180100,201069450,8510,8510,8510,8510,0
20231114,180000,201069450,8510,8510,8510,8510,0
20231114,175900,201069450,8510,8510,8510,8510,0
20231114,175800,201069450,8510,8510,8510,8510,0
20231114,175700,201069450,8510,8510,8510,8510,0
20231114,175600,201069450,8510,8510,8510,8510,0
20231114,175500,201069450,8510,8510,8510,8510,0
20231114,175400,201069450,8510,8510,8510,8510,0
20231114,175300,201069450,8510,8510,8510,8510,1017
20231114,175200,201069450,8510,8510,8510,8510,0
20231114,175100,201069450,8510,8510,8510,8510,0
20231114,175000,201069450,8510,8510,8510,8510,0
20231114,174900,201069450,8510,8510,8510,8510,0
20231114,174800,201069450,8510,8510,8510,8510,0
20231114,174700,201069450,8510,8510,8510,8510,0
20231114,174600,201069450,8510,8510,8510,8510,0
20231114,174500,201069450,8510,8510,8510,8510,0
20231114,174400,201069450,8510,8510,8510,8510,0
20231114,174300,201069450,8510,8510,8510,8510,0
20231114,174200,201069450,8510,8510,8510,8510,0
20231114,174100,201069450,8510,8510,8510,8510,0
20231114,174000,201069450,8510,8510,8510,8510,0
20231114,173900,201069450,8510,8510,8510,8510,0
20231114,173800,201069450,8510,8510,8510,8510,0
20231114,173700,201069450,8510,8510,8510,8510,0
20231114,173600,201069450,8510,8510,8510,8510,0
20231114,173500,201069450,8510,8510,8510,8510,0
20231114,173400,201069450,8510,8510,8510,8510,0
20231114,173300,201069450,8510,8510,8510,8510,0
20231114,173200,201069450,8510,8510,8510,8510,0
20231114,173100,201069450,8510,8510,8510,8510,0
20231114,173000,201069450,8510,8510,8510,8510,0
20231114,172900,201069450,8510,8510,8510,8510,0
20231114,172800,201069450,8510,8510,8510,8510,0
20231114,172700,201069450,8510,8510,8510,8510,0
20231114,172600,201069450,8510,8510,8510,8510,0
20231114,172500,201069450,8510,8510,8510,8510,0
20231114,172400,201069450,8510,8510,8510,8510,0
20231114,172300,201069450,8510,8510,8510,8510,1017
20231114,172200,201069450,8510,8510,8510,8510,0
20231114,172100,201069450,8510,8510,8510,8510,0
20231114,172000,201069450,8510,8510,8510,8510,0
20231114,171900,201069450,8510,8510,8510,8510,0
20231114,171800,201069450,8510,8510,8510,8510,0
20231114,171700,201069450,8510,8510,8510,8510,0
20231114,171600,201069450,8510,8510,8510,8510,0
20231114,171500,201069450,8510,8510,8510,8510,0
20231114,171400,201069450,8510,8510,8510,8510,0
20231114,171300,201069450,8510,8510,8510,8510,0
20231114,171200,201069450,8510,8510,8510,8510,0
20231114,171100,201069450,8510,8510,8510,8510,0
20231114,171000,201069450,8510,8510,8510,8510,0
20231114,170900,201069450,8510,8510,8510,8510,0
20231114,170800,201069450,8510,8510,8510,8510,0
20231114,170700,201069450,8510,8510,8510,8510,0
20231114,170600,201069450,8510,8510,8510,8510,0
20231114,170500,201069450,8510,8510,8510,8510,0
20231114,170400,201069450,8510,8510,8510,8510,0
20231114,170300,201069450,8510,8510,8510,8510,0
20231114,170200,201069450,8510,8510,8510,8510,0
20231114,170100,201069450,8510,8510,8510,8510,0
20231114,170000,201069450,8510,8510,8510,8510,0
20231114,165900,201069450,8510,8510,8510,8510,0
20231114,165800,201069450,8510,8510,8510,8510,0
20231114,165700,201069450,8510,8510,8510,8510,0
20231114,165600,201069450,8510,8510,8510,8510,0
20231114,165500,201069450,8510,8510,8510,8510,0
20231114,165400,201069450,8510,8510,8510,8510,0
20231114,165300,201069450,8510,8510,8510,8510,1017
20231114,165200,201069450,8510,8510,8510,8510,0
20231114,165100,201069450,8510,8510,8510,8510,0
20231114,165000,201069450,8510,8510,8510,8510,0
20231114,164900,201069450,8510,8510,8510,8510,0
20231114,164800,201069450,8510,8510,8510,8510,0
20231114,164700,201069450,8510,8510,8510,8510,0
20231114,164600,201069450,8510,8510,8510,8510,0
20231114,164500,201069450,8510,8510,8510,8510,0
20231114,164400,201069450,8510,8510,8510,8510,0
20231114,164300,201069450,8510,8510,8510,8510,0
20231114,164200,201069450,8510,8510,8510,8510,0
20231114,164100,201069450,8510,8510,8510,8510,0
20231114,164000,201069450,8510,8510,8510,8510,0
20231114,163900,201069450,8510,8510,8510,8510,0
20231114,163800,201069450,8510,8510,8510,8510,0
20231114,163700,201069450,8510,8510,8510,8510,0
20231114,163600,201069450,8510,8510,8510,8510,0
20231114,163500,201069450,8510,8510,8510,8510,0
20231114,163400,201069450,8510,8510,8510,8510,0
20231114,163300,201069450,8510,8510,8510,8510,0
20231114,163200,201069450,8510,8510,8510,8510,0
20231114,163100,201069450,8510,8510,8510,8510,0
20231114,163000,201069450,8510,8510,8510,8510,0
20231114,162900,201069450,8510,8510,8510,8510,0
20231114,162800,201069450,8510,8510,8510,8510,0
20231114,162700,201069450,8510,8510,8510,8510,0
20231114,162600,201069450,8510,8510,8510,8510,0
20231114,162500,201069450,8510,8510,8510,8510,0
20231114,162400,201069450,8510,8510,8510,8510,0
20231114,162300,201069450,8510,8510,8510,8510,1017
20231114,162200,201069450,8510,8510,8510,8510,0
20231114,162100,201069450,8510,8510,8510,8510,0
20231114,162000,201069450,8510,8510,8510,8510,0
20231114,161900,201069450,8510,8510,8510,8510,0
20231114,161800,201069450,8510,8510,8510,8510,0
20231114,161700,201069450,8510,8510,8510,8510,0
20231114,161600,201069450,8510,8510,8510,8510,0
20231114,161500,201069450,8510,8510,8510,8510,0
20231114,161400,201069450,8510,8510,8510,8510,0
20231114,161300,201069450,8510,8510,8510,8510,0
20231114,161200,201069450,8510,8510,8510,8510,0
20231114,161100,201069450,8510,8510,8510,8510,0
20231114,161000,201069450,8510,8510,8510,8510,0
20231114,160900,201069450,8510,8510,8510,8510,0
20231114,160800,201069450,8510,8510,8510,8510,0
20231114,160700,201069450,8510,8510,8510,8510,0
20231114,160600,201069450,8510,8510,8510,8510,0
20231114,160500,201069450,8510,8510,8510,8510,0
20231114,160400,201069450,8510,8510,8510,8510,0
20231114,160300,201069450,8510,8510,8510,8510,0
20231114,160200,201069450,8510,8510,8510,8510,0
20231114,160100,201069450,8510,8510,8510,8510,0
20231114,160000,201069450,8510,8510,8510,8510,0
20231114,155900,201069450,8510,8510,8510,8510,0
20231114,155800,201069450,8510,8510,8510,8510,0
20231114,155700,201069450,8510,8510,8510,8510,0
20231114,155600,201069450,8510,8510,8510,8510,0
20231114,155500,201069450,8510,8510,8510,8510,0
20231114,155400,201069450,8510,8510,8510,8510,0
20231114,155300,201069450,8510,8510,8510,8510,1017
20231114,155200,201069450,8510,8510,8510,8510,0
20231114,155100,201069450,8510,8510,8510,8510,0
20231114,155000,201069450,8510,8510,8510,8510,0
20231114,154900,201069450,8510,8510,8510,8510,0
20231114,154800,201069450,8510,8510,8510,8510,0
20231114,154700,201069450,8510,8510,8510,8510,0
20231114,154600,201069450,8510,8510,8510,8510,0
20231114,154500,201069450,8510,8510,8510,8510,0
20231114,154400,201069450,8510,8510,8510,8510,0
20231114,154300,201069450,8510,8510,8510,8510,0
20231114,154200,201069450,8510,8510,8510,8510,0
20231114,154100,201069450,8510,8510,8510,8510,0
20231114,154000,201069450,8510,8510,8510,8510,0
20231114,153900,201069450,8510,8510,8510,8510,0
20231114,153800,201069450,8510,8510,8510,8510,0
20231114,153700,201069450,8510,8510,8510,8510,0
20231114,153600,201069450,8510,8510,8510,8510,0
20231114,153500,201069450,8510,8510,8510,8510,0
20231114,153400,201069450,8510,8510,8510,8510,0
20231114,153300,201069450,8510,8510,8510,8510,0
20231114,153200,201069450,8510,8510,8510,8510,0
20231114,153100,201069450,8510,8510,8510,8510,0
20231114,153000,201069450,8510,8510,8510,8510,1017
20231114,152900,192414780,8550,8550,8550,8550,0
20231114,152800,192414780,8550,8550,8550,8550,0
20231114,152700,192414780,8550,8550,8550,8550,0
20231114,152600,192414780,8550,8550,8550,8550,0
20231114,152500,192414780,8550,8550,8550,8550,0
20231114,152400,192414780,8550,8550,8550,8550,0
20231114,152300,192414780,8550,8550,8550,8550,0
20231114,152200,192414780,8550,8550,8550,8550,0
20231114,152100,192414780,8550,8550,8550,8550,0
20231114,152000,192414780,8550,8550,8550,8550,0
20231114,151900,192414780,8550,8550,8580,8550,342
20231114,151800,189484650,8550,8590,8590,8550,105
20231114,151700,188582900,8590,8570,8590,8550,336
20231114,151600,185703520,8570,8570,8570,8570,355
20231114,151500,182661170,8570,8550,8580,8550,879
20231114,151400,175137890,8550,8510,8550,8510,778
20231114,151300,168507790,8530,8530,8530,8530,0
20231114,151200,168507790,8530,8530,8530,8530,10
20231114,151100,168422490,8550,8520,8550,8520,28
20231114,151000,168183450,8520,8540,8540,8520,217
20231114,150900,166333870,8550,8550,8550,8550,0
20231114,150800,166333870,8550,8550,8550,8550,1
20231114,150700,166325320,8550,8540,8550,8530,72
20231114,150600,165711030,8550,8550,8550,8550,6
20231114,150500,165659730,8550,8550,8550,8550,2
20231114,150400,165642630,8550,8550,8550,8550,6
20231114,150300,165591330,8550,8520,8550,8520,891
20231114,150200,157992160,8510,8510,8510,8510,50
20231114,150100,157566660,8510,8510,8510,8510,0
20231114,150000,157566660,8510,8510,8510,8510,0
20231114,145900,157566660,8510,8510,8510,8510,0
20231114,145800,157566660,8510,8510,8510,8510,116
20231114,145700,156579500,8510,8510,8510,8510,0
20231114,145600,156579500,8510,8510,8510,8510,0
20231114,145500,156579500,8510,8520,8520,8510,201
20231114,145400,154867420,8500,8500,8500,8500,0
20231114,145300,154867420,8500,8520,8520,8500,1187
20231114,145200,144774200,8520,8490,8520,8490,297
20231114,145100,142244470,8490,8490,8490,8490,2
20231114,145000,142227490,8490,8490,8490,8490,2
20231114,144900,142210510,8510,8510,8510,8510,0
20231114,144800,142210510,8510,8460,8530,8460,2660
20231114,144700,119616150,8450,8450,8450,8450,0
20231114,144600,119616150,8450,8450,8450,8450,267
20231114,144500,117360000,8440,8440,8440,8440,361
20231114,144400,114313160,8440,8440,8440,8440,0
20231114,144300,114313160,8440,8440,8440,8440,0
20231114,144200,114313160,8440,8440,8440,8440,0
20231114,144100,114313160,8440,8440,8440,8440,0
20231114,144000,114313160,8440,8440,8440,8440,0
20231114,143900,114313160,8440,8440,8440,8440,1
20231114,143800,114304720,8410,8410,8410,8410,0
20231114,143700,114304720,8410,8410,8410,8410,0
20231114,143600,114304720,8410,8410,8410,8410,0
20231114,143500,114304720,8410,8410,8410,8410,0
20231114,143400,114304720,8410,8410,8410,8410,0
20231114,143300,114304720,8410,8410,8410,8410,0
20231114,143200,114304720,8410,8410,8410,8410,0
20231114,143100,114304720,8410,8410,8410,8410,40
20231114,143000,113968320,8410,8410,8410,8410,13
20231114,142900,113858990,8430,8430,8430,8430,0
20231114,142800,113858990,8430,8430,8430,8430,0
20231114,142700,113858990,8430,8430,8430,8430,0
20231114,142600,113858990,8430,8430,8430,8430,0
20231114,142500,113858990,8430,8430,8430,8430,0
20231114,142400,113858990,8430,8430,8430,8430,5
20231114,142300,113816840,8440,8440,8440,8440,0
20231114,142200,113816840,8440,8440,8440,8440,0
20231114,142100,113816840,8440,8440,8440,8440,0
20231114,142000,113816840,8440,8440,8440,8440,0
20231114,141900,113816840,8440,8440,8440,8440,0
20231114,141800,113816840,8440,8440,8440,8440,5
20231114,141700,113774640,8440,8440,8440,8440,0
20231114,141600,113774640,8440,8440,8440,8440,0
20231114,141500,113774640,8440,8440,8440,8440,0
20231114,141400,113774640,8440,8440,8440,8440,0
20231114,141300,113774640,8440,8440,8440,8440,0
20231114,141200,113774640,8440,8440,8440,8440,33
20231114,141100,113496120,8440,8440,8440,8440,0
20231114,141000,113496120,8440,8440,8440,8440,0
20231114,140900,113496120,8440,8440,8440,8440,201
20231114,140800,111799680,8360,8360,8360,8360,0
20231114,140700,111799680,8360,8360,8360,8360,0
20231114,140600,111799680,8360,8400,8400,8360,1175
20231114,140500,101964020,8410,8410,8410,8410,0
20231114,140400,101964020,8410,8410,8410,8410,0
20231114,140300,101964020,8410,8410,8410,8410,0
20231114,140200,101964020,8410,8410,8410,8410,0
20231114,140100,101964020,8410,8410,8410,8410,0
20231114,140000,101964020,8410,8410,8410,8410,0
20231114,135900,101964020,8410,8410,8410,8410,0
20231114,135800,101964020,8410,8410,8410,8410,100
20231114,135700,101123020,8410,8410,8410,8410,0
20231114,135600,101123020,8410,8410,8410,8410,0
20231114,135500,101123020,8410,8410,8410,8410,0
20231114,135400,101123020,8410,8410,8410,8410,0
20231114,135300,101123020,8410,8410,8410,8410,0
20231114,135200,101123020,8410,8410,8410,8410,0
20231114,135100,101123020,8410,8410,8410,8410,0
20231114,135000,101123020,8410,8410,8410,8410,0
20231114,134900,101123020,8410,8410,8410,8410,0
20231114,134800,101123020,8410,8410,8410,8410,140
20231114,134700,99945620,8410,8410,8410,8410,0
20231114,134600,99945620,8410,8410,8410,8410,0
20231114,134500,99945620,8410,8410,8410,8410,0
20231114,134400,99945620,8410,8410,8410,8410,50
20231114,134300,99525120,8440,8440,8440,8440,76
20231114,134200,98883680,8430,8430,8430,8430,0
20231114,134100,98883680,8430,8430,8430,8430,0
20231114,134000,98883680,8430,8430,8430,8430,0
20231114,133900,98883680,8430,8430,8430,8430,23
20231114,133800,98689790,8360,8360,8360,8360,0
20231114,133700,98689790,8360,8360,8360,8360,0
20231114,133600,98689790,8360,8360,8360,8360,0
20231114,133500,98689790,8360,8360,8360,8360,0
20231114,133400,98689790,8360,8430,8430,8360,1000
20231114,133300,90309470,8430,8430,8430,8430,0
20231114,133200,90309470,8430,8430,8430,8430,0
20231114,133100,90309470,8430,8430,8430,8430,181
20231114,133000,88783640,8430,8390,8430,8390,16
20231114,132900,88649360,8390,8390,8390,8390,2
20231114,132800,88632580,8430,8430,8430,8430,0
20231114,132700,88632580,8430,8430,8430,8430,0
20231114,132600,88632580,8430,8430,8430,8430,0
20231114,132500,88632580,8430,8430,8430,8430,0
20231114,132400,88632580,8430,8430,8430,8430,0
20231114,132300,88632580,8430,8430,8430,8430,13
20231114,132200,88522990,8450,8450,8450,8450,0
20231114,132100,88522990,8450,8450,8450,8450,1
20231114,132000,88514540,8430,8410,8430,8410,1257
20231114,131900,77929040,8410,8410,8410,8410,0
20231114,131800,77929040,8410,8410,8410,8410,0
20231114,131700,77929040,8410,8410,8410,8410,0
20231114,131600,77929040,8410,8410,8410,8410,0
20231114,131500,77929040,8410,8410,8410,8410,0
20231114,131400,77929040,8410,8410,8410,8410,0
20231114,131300,77929040,8410,8410,8410,8410,3
20231114,131200,77903810,8420,8420,8420,8420,0
20231114,131100,77903810,8420,8420,8420,8420,0
20231114,131000,77903810,8420,8420,8420,8420,0
20231114,130900,77903810,8420,8420,8420,8420,0
20231114,130800,77903810,8420,8420,8420,8420,0
20231114,130700,77903810,8420,8420,8420,8420,0
20231114,130600,77903810,8420,8420,8420,8420,0
20231114,130500,77903810,8420,8420,8420,8420,0
20231114,130400,77903810,8420,8420,8420,8420,0
20231114,130300,77903810,8420,8420,8420,8420,0
20231114,130200,77903810,8420,8420,8420,8420,0
20231114,130100,77903810,8420,8420,8420,8420,300
20231114,130000,75377810,8420,8420,8420,8420,1
20231114,125900,75369390,8370,8410,8410,8370,860
20231114,125800,68160250,8420,8420,8420,8420,0
20231114,125700,68160250,8420,8420,8420,8420,0
20231114,125600,68160250,8420,8420,8420,8420,9
20231114,125500,68084470,8420,8420,8420,8420,12
20231114,125400,67983430,8420,8420,8420,8420,0
20231114,125300,67983430,8420,8420,8420,8420,0
20231114,125200,67983430,8420,8420,8420,8420,0
20231114,125100,67983430,8420,8420,8420,8420,0
20231114,125000,67983430,8420,8420,8420,8420,86
20231114,124900,67259310,8420,8420,8420,8420,0
20231114,124800,67259310,8420,8420,8420,8420,0
20231114,124700,67259310,8420,8420,8420,8420,0
20231114,124600,67259310,8420,8420,8420,8420,0
20231114,124500,67259310,8420,8420,8420,8420,0
20231114,124400,67259310,8420,8420,8420,8420,0
20231114,124300,67259310,8420,8420,8420,8420,0
20231114,124200,67259310,8420,8420,8420,8420,0
20231114,124100,67259310,8420,8420,8420,8420,0
20231114,124000,67259310,8420,8420,8420,8420,0
20231114,123900,67259310,8420,8420,8420,8420,81
20231114,123800,66577290,8420,8420,8420,8420,0
20231114,123700,66577290,8420,8420,8420,8420,0
20231114,123600,66577290,8420,8420,8420,8420,0
20231114,123500,66577290,8420,8420,8420,8420,0
20231114,123400,66577290,8420,8420,8420,8420,0
20231114,123300,66577290,8420,8420,8420,8420,0
20231114,123200,66577290,8420,8420,8420,8420,0
20231114,123100,66577290,8420,8420,8420,8420,0
20231114,123000,66577290,8420,8420,8420,8420,10
20231114,122900,66493090,8420,8420,8420,8420,0
20231114,122800,66493090,8420,8420,8420,8420,0
20231114,122700,66493090,8420,8420,8420,8420,0
20231114,122600,66493090,8420,8420,8420,8420,189
20231114,122500,64901710,8420,8420,8420,8420,0
20231114,122400,64901710,8420,8420,8420,8420,0
20231114,122300,64901710,8420,8420,8420,8420,0
20231114,122200,64901710,8420,8420,8420,8420,0
20231114,122100,64901710,8420,8420,8420,8420,0
20231114,122000,64901710,8420,8420,8420,8420,0
20231114,121900,64901710,8420,8420,8420,8420,81
20231114,121800,64219690,8390,8390,8390,8390,0
20231114,121700,64219690,8390,8390,8390,8390,0
20231114,121600,64219690,8390,8390,8390,8390,0
20231114,121500,64219690,8390,8390,8390,8390,0
20231114,121400,64219690,8390,8390,8390,8390,0
20231114,121300,64219690,8390,8390,8390,8390,187
20231114,121200,62650760,8420,8420,8420,8420,0
20231114,121100,62650760,8420,8420,8420,8420,0
20231114,121000,62650760,8420,8420,8420,8420,0
20231114,120900,62650760,8420,8420,8420,8420,0
20231114,120800,62650760,8420,8420,8420,8420,48
20231114,120700,62246600,8420,8420,8420,8420,0
20231114,120600,62246600,8420,8420,8420,8420,0
20231114,120500,62246600,8420,8420,8420,8420,0
20231114,120400,62246600,8420,8420,8420,8420,0
20231114,120300,62246600,8420,8420,8420,8420,0
20231114,120200,62246600,8420,8420,8420,8420,0
20231114,120100,62246600,8420,8420,8420,8420,0
20231114,120000,62246600,8420,8420,8420,8420,55
20231114,115900,61783500,8420,8420,8420,8420,0
20231114,115800,61783500,8420,8420,8420,8420,0
20231114,115700,61783500,8420,8420,8420,8420,0
20231114,115600,61783500,8420,8420,8420,8420,0
20231114,115500,61783500,8420,8420,8420,8420,0
20231114,115400,61783500,8420,8420,8420,8420,0
20231114,115300,61783500,8420,8420,8420,8420,0
20231114,115200,61783500,8420,8420,8420,8420,0
20231114,115100,61783500,8420,8400,8420,8400,1132
20231114,115000,52262160,8410,8410,8410,8410,0
20231114,114900,52262160,8410,8410,8410,8410,0
20231114,114800,52262160,8410,8410,8410,8410,0
20231114,114700,52262160,8410,8410,8410,8410,0
20231114,114600,52262160,8410,8410,8410,8410,0
20231114,114500,52262160,8410,8410,8410,8410,0
20231114,114400,52262160,8410,8410,8410,8410,95
20231114,114300,51463210,8380,8380,8380,8380,0
20231114,114200,51463210,8380,8380,8380,8380,0
20231114,114100,51463210,8380,8380,8380,8380,0
20231114,114000,51463210,8380,8380,8380,8380,1
20231114,113900,51454830,8420,8420,8420,8420,0
20231114,113800,51454830,8420,8420,8420,8420,0
20231114,113700,51454830,8420,8420,8420,8420,0
20231114,113600,51454830,8420,8420,8420,8420,0
20231114,113500,51454830,8420,8420,8420,8420,0
20231114,113400,51454830,8420,8420,8420,8420,0
20231114,113300,51454830,8420,8420,8420,8420,0
20231114,113200,51454830,8420,8420,8420,8420,0
20231114,113100,51454830,8420,8420,8420,8420,0
20231114,113000,51454830,8420,8420,8420,8420,0
20231114,112900,51454830,8420,8420,8420,8420,0
20231114,112800,51454830,8420,8420,8420,8420,0
20231114,112700,51454830,8420,8420,8420,8420,0
20231114,112600,51454830,8420,8420,8420,8420,0
20231114,112500,51454830,8420,8420,8420,8420,0
20231114,112400,51454830,8420,8420,8420,8420,0
20231114,112300,51454830,8420,8420,8420,8420,100
20231114,112200,50612830,8430,8430,8430,8430,0
20231114,112100,50612830,8430,8430,8430,8430,0
20231114,112000,50612830,8430,8430,8430,8430,0
20231114,111900,50612830,8430,8430,8430,8430,0
20231114,111800,50612830,8430,8430,8430,8430,0
20231114,111700,50612830,8430,8430,8430,8430,0
20231114,111600,50612830,8430,8430,8430,8430,0
20231114,111500,50612830,8430,8430,8430,8430,0
20231114,111400,50612830,8430,8430,8430,8430,0
20231114,111300,50612830,8430,8430,8430,8430,0
20231114,111200,50612830,8430,8430,8430,8430,0
20231114,111100,50612830,8430,8430,8430,8430,0
20231114,111000,50612830,8430,8430,8430,8430,0
20231114,110900,50612830,8430,8420,8430,8420,30
20231114,110800,50359980,8420,8420,8420,8420,0
20231114,110700,50359980,8420,8420,8420,8420,0
20231114,110600,50359980,8420,8420,8420,8420,200
20231114,110500,48675980,8360,8390,8390,8360,423
20231114,110400,45130720,8390,8390,8390,8390,0
20231114,110300,45130720,8390,8390,8390,8390,0
20231114,110200,45130720,8390,8390,8390,8390,0
20231114,110100,45130720,8390,8390,8390,8390,0
20231114,110000,45130720,8390,8390,8390,8390,0
20231114,105900,45130720,8390,8390,8390,8390,0
20231114,105800,45130720,8390,8390,8390,8390,0
20231114,105700,45130720,8390,8390,8390,8390,0
20231114,105600,45130720,8390,8390,8390,8390,0
20231114,105500,45130720,8390,8390,8390,8390,0
20231114,105400,45130720,8390,8390,8390,8390,0
20231114,105300,45130720,8390,8390,8390,8390,0
20231114,105200,45130720,8390,8390,8390,8390,1
20231114,105100,45122330,8370,8370,8370,8370,0
20231114,105000,45122330,8370,8370,8370,8370,0
20231114,104900,45122330,8370,8370,8370,8370,0
20231114,104800,45122330,8370,8370,8370,8370,0
20231114,104700,45122330,8370,8370,8370,8370,0
20231114,104600,45122330,8370,8370,8370,8370,0
20231114,104500,45122330,8370,8370,8370,8370,0
20231114,104400,45122330,8370,8370,8370,8370,0
20231114,104300,45122330,8370,8370,8370,8370,0
20231114,104200,45122330,8370,8370,8370,8370,0
20231114,104100,45122330,8370,8370,8370,8370,0
20231114,104000,45122330,8370,8370,8370,8370,0
20231114,103900,45122330,8370,8370,8370,8370,0
20231114,103800,45122330,8370,8370,8370,8370,0
20231114,103700,45122330,8370,8370,8370,8370,0
20231114,103600,45122330,8370,8370,8370,8370,0
20231114,103500,45122330,8370,8370,8370,8370,35
20231114,103400,44829380,8360,8410,8410,8360,17
20231114,103300,44686460,8440,8440,8440,8440,0
20231114,103200,44686460,8440,8440,8440,8440,0
20231114,103100,44686460,8440,8440,8440,8440,0
20231114,103000,44686460,8440,8440,8440,8440,0
20231114,102900,44686460,8440,8440,8440,8440,0
20231114,102800,44686460,8440,8440,8440,8440,0
20231114,102700,44686460,8440,8440,8440,8440,1
20231114,102600,44678020,8420,8420,8420,8420,0
20231114,102500,44678020,8420,8420,8420,8420,0
20231114,102400,44678020,8420,8420,8420,8420,0
20231114,102300,44678020,8420,8420,8420,8420,2
20231114,102200,44661180,8420,8420,8420,8420,30
20231114,102100,44408580,8440,8420,8440,8420,252
20231114,102000,42284250,8410,8410,8410,8410,2
20231114,101900,42267430,8400,8400,8400,8400,16
20231114,101800,42133030,8390,8390,8390,8390,0
20231114,101700,42133030,8390,8380,8390,8380,127
20231114,101600,41067980,8360,8360,8360,8360,0
20231114,101500,41067980,8360,8360,8360,8360,0
20231114,101400,41067980,8360,8360,8360,8360,65
20231114,101300,40524580,8390,8390,8390,8390,1
20231114,101200,40516190,8390,8390,8390,8390,1
20231114,101100,40507800,8360,8360,8360,8360,0
20231114,101000,40507800,8360,8360,8360,8360,0
20231114,100900,40507800,8360,8360,8360,8360,0
20231114,100800,40507800,8360,8360,8360,8360,0
20231114,100700,40507800,8360,8360,8360,8360,0
20231114,100600,40507800,8360,8360,8360,8360,0
20231114,100500,40507800,8360,8350,8360,8350,37
20231114,100400,40198840,8360,8360,8360,8360,0
20231114,100300,40198840,8360,8340,8360,8340,2
20231114,100200,40182140,8390,8390,8390,8390,0
20231114,100100,40182140,8390,8390,8390,8390,0
20231114,100000,40182140,8390,8390,8390,8390,0
20231114,095900,40182140,8390,8390,8390,8390,0
20231114,095800,40182140,8390,8390,8390,8390,0
20231114,095700,40182140,8390,8390,8390,8390,0
20231114,095600,40182140,8390,8390,8390,8390,0
20231114,095500,40182140,8390,8390,8390,8390,0
20231114,095400,40182140,8390,8390,8390,8390,0
20231114,095300,40182140,8390,8390,8390,8390,1
20231114,095200,40173750,8340,8340,8340,8340,1
20231114,095100,40165410,8400,8400,8400,8400,10
20231114,095000,40081410,8400,8400,8400,8400,6
20231114,094900,40031010,8340,8340,8340,8340,0
20231114,094800,40031010,8340,8340,8340,8340,0
20231114,094700,40031010,8340,8340,8340,8340,0
20231114,094600,40031010,8340,8350,8350,8340,488
20231114,094500,35958650,8410,8400,8410,8400,1500
20231114,094400,23347060,8400,8400,8400,8400,1
20231114,094300,23338660,8400,8400,8400,8400,0
20231114,094200,23338660,8400,8400,8400,8400,0
20231114,094100,23338660,8400,8400,8400,8400,0
20231114,094000,23338660,8400,8400,8400,8400,0
20231114,093900,23338660,8400,8400,8400,8400,1
20231114,093800,23330260,8410,8410,8410,8410,0
20231114,093700,23330260,8410,8410,8410,8410,5
20231114,093600,23288210,8360,8360,8360,8360,0
20231114,093500,23288210,8360,8360,8360,8360,17
20231114,093400,23146090,8360,8420,8430,8360,499
20231114,093300,18944560,8420,8410,8420,8410,673
20231114,093200,13279120,8410,8350,8410,8350,596
20231114,093100,8278880,8350,8340,8350,8340,7
20231114,093000,8220480,8340,8340,8340,8340,0
20231114,092900,8220480,8340,8340,8340,8340,0
20231114,092800,8220480,8340,8340,8340,8340,0
20231114,092700,8220480,8340,8340,8340,8340,1
20231114,092600,8212140,8320,8320,8320,8320,3
20231114,092500,8187180,8320,8320,8320,8320,7
20231114,092400,8128940,8320,8320,8320,8320,13
20231114,092300,8020780,8320,8320,8320,8320,67
20231114,092200,7463340,8320,8330,8330,8320,28
20231114,092100,7230370,8330,8320,8330,8320,7
20231114,092000,7172120,8300,8300,8300,8300,26
20231114,091900,6956320,8270,8270,8270,8270,0
20231114,091800,6956320,8270,8270,8270,8270,0
20231114,091700,6956320,8270,8310,8310,8270,25
20231114,091600,6748700,8320,8320,8320,8320,0
20231114,091500,6748700,8320,8320,8320,8320,8
20231114,091400,6682140,8320,8320,8320,8320,12
20231114,091300,6582300,8350,8350,8350,8350,0
20231114,091200,6582300,8350,8350,8350,8350,0
20231114,091100,6582300,8350,8350,8350,8350,0
20231114,091000,6582300,8350,8350,8350,8350,6
20231114,090900,6532200,8350,8350,8350,8350,500
20231114,090800,2357200,8350,8350,8350,8350,0
20231114,090700,2357200,8350,8350,8350,8350,1
20231114,090600,2348850,8320,8350,8350,8310,112
20231114,090500,1416120,8350,8350,8350,8350,30
20231114,090400,1165620,8320,8340,8340,8310,9
20231114,090300,1090700,8390,8390,8390,8390,0
20231114,090200,1090700,8390,8390,8390,8390,0
20231114,090100,1090700,8390,8390,8390,8390,0
20231114,090000,1090700,8390,8390,8390,8390,130