KissMeData/030960/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,191100,1449028270,15100,15100,15100,15100,1818
20231103,191000,1449028270,15100,15100,15100,15100,0
20231103,190900,1449028270,15100,15100,15100,15100,0
20231103,190800,1449028270,15100,15100,15100,15100,0
20231103,190700,1449028270,15100,15100,15100,15100,0
20231103,190600,1449028270,15100,15100,15100,15100,0
20231103,190500,1449028270,15100,15100,15100,15100,0
20231103,190400,1449028270,15100,15100,15100,15100,0
20231103,190300,1449028270,15100,15100,15100,15100,0
20231103,190200,1449028270,15100,15100,15100,15100,0
20231103,190100,1449028270,15100,15100,15100,15100,0
20231103,190000,1449028270,15100,15100,15100,15100,0
20231103,185900,1449028270,15100,15100,15100,15100,0
20231103,185800,1449028270,15100,15100,15100,15100,0
20231103,185700,1449028270,15100,15100,15100,15100,0
20231103,185600,1449028270,15100,15100,15100,15100,0
20231103,185500,1449028270,15100,15100,15100,15100,0
20231103,185400,1449028270,15100,15100,15100,15100,0
20231103,185300,1449028270,15100,15100,15100,15100,0
20231103,185200,1449028270,15100,15100,15100,15100,0
20231103,185100,1449028270,15100,15100,15100,15100,0
20231103,185000,1449028270,15100,15100,15100,15100,0
20231103,184900,1449028270,15100,15100,15100,15100,0
20231103,184800,1449028270,15100,15100,15100,15100,0
20231103,184700,1449028270,15100,15100,15100,15100,0
20231103,184600,1449028270,15100,15100,15100,15100,0
20231103,184500,1449028270,15100,15100,15100,15100,0
20231103,184400,1449028270,15100,15100,15100,15100,0
20231103,184300,1449028270,15100,15100,15100,15100,0
20231103,184200,1449028270,15100,15100,15100,15100,0
20231103,184100,1449028270,15100,15100,15100,15100,1818
20231103,184000,1449028270,15100,15100,15100,15100,0
20231103,183900,1449028270,15100,15100,15100,15100,0
20231103,183800,1449028270,15100,15100,15100,15100,0
20231103,183700,1449028270,15100,15100,15100,15100,0
20231103,183600,1449028270,15100,15100,15100,15100,0
20231103,183500,1449028270,15100,15100,15100,15100,0
20231103,183400,1449028270,15100,15100,15100,15100,0
20231103,183300,1449028270,15100,15100,15100,15100,0
20231103,183200,1449028270,15100,15100,15100,15100,0
20231103,183100,1449028270,15100,15100,15100,15100,0
20231103,183000,1449028270,15100,15100,15100,15100,0
20231103,182900,1449028270,15100,15100,15100,15100,0
20231103,182800,1449028270,15100,15100,15100,15100,0
20231103,182700,1449028270,15100,15100,15100,15100,0
20231103,182600,1449028270,15100,15100,15100,15100,0
20231103,182500,1449028270,15100,15100,15100,15100,0
20231103,182400,1449028270,15100,15100,15100,15100,0
20231103,182300,1449028270,15100,15100,15100,15100,0
20231103,182200,1449028270,15100,15100,15100,15100,0
20231103,182100,1449028270,15100,15100,15100,15100,0
20231103,182000,1449028270,15100,15100,15100,15100,0
20231103,181900,1449028270,15100,15100,15100,15100,0
20231103,181800,1449028270,15100,15100,15100,15100,0
20231103,181700,1449028270,15100,15100,15100,15100,0
20231103,181600,1449028270,15100,15100,15100,15100,0
20231103,181500,1449028270,15100,15100,15100,15100,0
20231103,181400,1449028270,15100,15100,15100,15100,0
20231103,181300,1449028270,15100,15100,15100,15100,0
20231103,181200,1449028270,15100,15100,15100,15100,0
20231103,181100,1449028270,15100,15100,15100,15100,1818
20231103,181000,1449028270,15100,15100,15100,15100,0
20231103,180900,1449028270,15100,15100,15100,15100,0
20231103,180800,1449028270,15100,15100,15100,15100,0
20231103,180700,1449028270,15100,15100,15100,15100,0
20231103,180600,1449028270,15100,15100,15100,15100,0
20231103,180500,1449028270,15100,15100,15100,15100,0
20231103,180400,1449028270,15100,15100,15100,15100,0
20231103,180300,1449028270,15100,15100,15100,15100,0
20231103,180200,1449028270,15100,15100,15100,15100,0
20231103,180100,1449028270,15100,15100,15100,15100,0
20231103,180000,1449028270,15100,15100,15100,15100,0
20231103,175900,1449028270,15100,15100,15100,15100,0
20231103,175800,1449028270,15100,15100,15100,15100,0
20231103,175700,1449028270,15100,15100,15100,15100,0
20231103,175600,1449028270,15100,15100,15100,15100,0
20231103,175500,1449028270,15100,15100,15100,15100,0
20231103,175400,1449028270,15100,15100,15100,15100,0
20231103,175300,1449028270,15100,15100,15100,15100,0
20231103,175200,1449028270,15100,15100,15100,15100,0
20231103,175100,1449028270,15100,15100,15100,15100,0
20231103,175000,1449028270,15100,15100,15100,15100,0
20231103,174900,1449028270,15100,15100,15100,15100,0
20231103,174800,1449028270,15100,15100,15100,15100,0
20231103,174700,1449028270,15100,15100,15100,15100,0
20231103,174600,1449028270,15100,15100,15100,15100,0
20231103,174500,1449028270,15100,15100,15100,15100,0
20231103,174400,1449028270,15100,15100,15100,15100,0
20231103,174300,1449028270,15100,15100,15100,15100,0
20231103,174200,1449028270,15100,15100,15100,15100,0
20231103,174100,1449028270,15100,15100,15100,15100,1818
20231103,174000,1449028270,15100,15100,15100,15100,0
20231103,173900,1449028270,15100,15100,15100,15100,0
20231103,173800,1449028270,15100,15100,15100,15100,0
20231103,173700,1449028270,15100,15100,15100,15100,0
20231103,173600,1449028270,15100,15100,15100,15100,0
20231103,173500,1449028270,15100,15100,15100,15100,0
20231103,173400,1449028270,15100,15100,15100,15100,0
20231103,173300,1449028270,15100,15100,15100,15100,0
20231103,173200,1449028270,15100,15100,15100,15100,0
20231103,173100,1449028270,15100,15100,15100,15100,0
20231103,173000,1449028270,15100,15100,15100,15100,0
20231103,172900,1449028270,15100,15100,15100,15100,0
20231103,172800,1449028270,15100,15100,15100,15100,0
20231103,172700,1449028270,15100,15100,15100,15100,0
20231103,172600,1449028270,15100,15100,15100,15100,0
20231103,172500,1449028270,15100,15100,15100,15100,0
20231103,172400,1449028270,15100,15100,15100,15100,0
20231103,172300,1449028270,15100,15100,15100,15100,0
20231103,172200,1449028270,15100,15100,15100,15100,0
20231103,172100,1449028270,15100,15100,15100,15100,0
20231103,172000,1449028270,15100,15100,15100,15100,0
20231103,171900,1449028270,15100,15100,15100,15100,0
20231103,171800,1449028270,15100,15100,15100,15100,0
20231103,171700,1449028270,15100,15100,15100,15100,0
20231103,171600,1449028270,15100,15100,15100,15100,0
20231103,171500,1449028270,15100,15100,15100,15100,0
20231103,171400,1449028270,15100,15100,15100,15100,0
20231103,171300,1449028270,15100,15100,15100,15100,0
20231103,171200,1449028270,15100,15100,15100,15100,0
20231103,171100,1449028270,15100,15100,15100,15100,1818
20231103,171000,1449028270,15100,15100,15100,15100,0
20231103,170900,1449028270,15100,15100,15100,15100,0
20231103,170800,1449028270,15100,15100,15100,15100,0
20231103,170700,1449028270,15100,15100,15100,15100,0
20231103,170600,1449028270,15100,15100,15100,15100,0
20231103,170500,1449028270,15100,15100,15100,15100,0
20231103,170400,1449028270,15100,15100,15100,15100,0
20231103,170300,1449028270,15100,15100,15100,15100,0
20231103,170200,1449028270,15100,15100,15100,15100,0
20231103,170100,1449028270,15100,15100,15100,15100,0
20231103,170000,1449028270,15100,15100,15100,15100,0
20231103,165900,1449028270,15100,15100,15100,15100,0
20231103,165800,1449028270,15100,15100,15100,15100,0
20231103,165700,1449028270,15100,15100,15100,15100,0
20231103,165600,1449028270,15100,15100,15100,15100,0
20231103,165500,1449028270,15100,15100,15100,15100,0
20231103,165400,1449028270,15100,15100,15100,15100,0
20231103,165300,1449028270,15100,15100,15100,15100,0
20231103,165200,1449028270,15100,15100,15100,15100,0
20231103,165100,1449028270,15100,15100,15100,15100,0
20231103,165000,1449028270,15100,15100,15100,15100,0
20231103,164900,1449028270,15100,15100,15100,15100,0
20231103,164800,1449028270,15100,15100,15100,15100,0
20231103,164700,1449028270,15100,15100,15100,15100,0
20231103,164600,1449028270,15100,15100,15100,15100,0
20231103,164500,1449028270,15100,15100,15100,15100,0
20231103,164400,1449028270,15100,15100,15100,15100,0
20231103,164300,1449028270,15100,15100,15100,15100,0
20231103,164200,1449028270,15100,15100,15100,15100,0
20231103,164100,1449028270,15100,15100,15100,15100,1818
20231103,164000,1449028270,15100,15100,15100,15100,0
20231103,163900,1449028270,15100,15100,15100,15100,0
20231103,163800,1449028270,15100,15100,15100,15100,0
20231103,163700,1449028270,15100,15100,15100,15100,0
20231103,163600,1449028270,15100,15100,15100,15100,0
20231103,163500,1449028270,15100,15100,15100,15100,0
20231103,163400,1449028270,15100,15100,15100,15100,0
20231103,163300,1449028270,15100,15100,15100,15100,0
20231103,163200,1449028270,15100,15100,15100,15100,0
20231103,163100,1449028270,15100,15100,15100,15100,0
20231103,163000,1449028270,15100,15100,15100,15100,0
20231103,162900,1449028270,15100,15100,15100,15100,0
20231103,162800,1449028270,15100,15100,15100,15100,0
20231103,162700,1449028270,15100,15100,15100,15100,0
20231103,162600,1449028270,15100,15100,15100,15100,0
20231103,162500,1449028270,15100,15100,15100,15100,0
20231103,162400,1449028270,15100,15100,15100,15100,0
20231103,162300,1449028270,15100,15100,15100,15100,0
20231103,162200,1449028270,15100,15100,15100,15100,0
20231103,162100,1449028270,15100,15100,15100,15100,0
20231103,162000,1449028270,15100,15100,15100,15100,0
20231103,161900,1449028270,15100,15100,15100,15100,0
20231103,161800,1449028270,15100,15100,15100,15100,0
20231103,161700,1449028270,15100,15100,15100,15100,0
20231103,161600,1449028270,15100,15100,15100,15100,0
20231103,161500,1449028270,15100,15100,15100,15100,0
20231103,161400,1449028270,15100,15100,15100,15100,0
20231103,161300,1449028270,15100,15100,15100,15100,0
20231103,161200,1449028270,15100,15100,15100,15100,0
20231103,161100,1449028270,15100,15100,15100,15100,1818
20231103,161000,1449028270,15100,15100,15100,15100,0
20231103,160900,1449028270,15100,15100,15100,15100,0
20231103,160800,1449028270,15100,15100,15100,15100,0
20231103,160700,1449028270,15100,15100,15100,15100,0
20231103,160600,1449028270,15100,15100,15100,15100,0
20231103,160500,1449028270,15100,15100,15100,15100,0
20231103,160400,1449028270,15100,15100,15100,15100,0
20231103,160300,1449028270,15100,15100,15100,15100,0
20231103,160200,1449028270,15100,15100,15100,15100,0
20231103,160100,1449028270,15100,15100,15100,15100,0
20231103,160000,1449028270,15100,15100,15100,15100,0
20231103,155900,1449028270,15100,15100,15100,15100,0
20231103,155800,1449028270,15100,15100,15100,15100,0
20231103,155700,1449028270,15100,15100,15100,15100,0
20231103,155600,1449028270,15100,15100,15100,15100,0
20231103,155500,1449028270,15100,15100,15100,15100,0
20231103,155400,1449028270,15100,15100,15100,15100,0
20231103,155300,1449028270,15100,15100,15100,15100,0
20231103,155200,1449028270,15100,15100,15100,15100,0
20231103,155100,1449028270,15100,15100,15100,15100,0
20231103,155000,1449028270,15100,15100,15100,15100,0
20231103,154900,1449028270,15100,15100,15100,15100,0
20231103,154800,1449028270,15100,15100,15100,15100,0
20231103,154700,1449028270,15100,15100,15100,15100,0
20231103,154600,1449028270,15100,15100,15100,15100,0
20231103,154500,1449028270,15100,15100,15100,15100,0
20231103,154400,1449028270,15100,15100,15100,15100,0
20231103,154300,1449028270,15100,15100,15100,15100,0
20231103,154200,1449028270,15100,15100,15100,15100,0
20231103,154100,1449028270,15100,15100,15100,15100,1818
20231103,154000,1449028270,15100,15100,15100,15100,0
20231103,153900,1449028270,15100,15100,15100,15100,0
20231103,153800,1449028270,15100,15100,15100,15100,0
20231103,153700,1449028270,15100,15100,15100,15100,0
20231103,153600,1449028270,15100,15100,15100,15100,0
20231103,153500,1449028270,15100,15100,15100,15100,0
20231103,153400,1449028270,15100,15100,15100,15100,0
20231103,153300,1449028270,15100,15100,15100,15100,0
20231103,153200,1449028270,15100,15100,15100,15100,0
20231103,153100,1449028270,15100,15100,15100,15100,0
20231103,153000,1449028270,15100,15100,15100,15100,1818
20231103,152900,1421576470,15130,15130,15130,15130,0
20231103,152800,1421576470,15130,15130,15130,15130,0
20231103,152700,1421576470,15130,15130,15130,15130,0
20231103,152600,1421576470,15130,15130,15130,15130,0
20231103,152500,1421576470,15130,15130,15130,15130,0
20231103,152400,1421576470,15130,15130,15130,15130,0
20231103,152300,1421576470,15130,15130,15130,15130,0
20231103,152200,1421576470,15130,15130,15130,15130,0
20231103,152100,1421576470,15130,15130,15130,15130,0
20231103,152000,1421576470,15130,15130,15130,15130,0
20231103,151900,1421576470,15130,15140,15150,15130,811
20231103,151800,1409298050,15140,15100,15140,15100,395
20231103,151700,1403321230,15100,15130,15130,15100,182
20231103,151600,1400568350,15150,15140,15150,15140,142
20231103,151500,1398418070,15140,15100,15140,15100,918
20231103,151400,1384540770,15080,15100,15100,15080,88
20231103,151300,1383211990,15100,15080,15100,15080,53
20231103,151200,1382411710,15080,15080,15090,15080,651
20231103,151100,1372589130,15090,15080,15090,15080,340
20231103,151000,1367461920,15080,15060,15090,15060,305
20231103,150900,1362862540,15050,15050,15050,15050,200
20231103,150800,1359852540,15070,15070,15070,15070,1
20231103,150700,1359837470,15080,15080,15080,15080,0
20231103,150600,1359837470,15080,15080,15080,15080,100
20231103,150500,1358329470,15080,15070,15080,15070,108
20231103,150400,1356701800,15040,15070,15070,15040,703
20231103,150300,1346128090,15050,15070,15080,15050,48
20231103,150200,1345404820,15070,15070,15070,15070,25
20231103,150100,1345028070,15070,15070,15070,15070,2
20231103,150000,1344997930,15030,15030,15030,15030,425
20231103,145900,1338610180,15020,15030,15030,15020,270
20231103,145800,1334552190,15030,15030,15030,15020,370
20231103,145700,1328991330,15030,15030,15030,15030,1174
20231103,145600,1311346110,15030,15030,15030,15030,190
20231103,145500,1308490410,15030,15030,15030,15020,439
20231103,145400,1301893380,15030,15060,15060,15030,3436
20231103,145300,1250207800,15070,15070,15070,15070,141
20231103,145200,1248082930,15070,15070,15070,15070,66
20231103,145100,1247088310,15080,15080,15080,15080,0
20231103,145000,1247088310,15080,15080,15080,15080,1
20231103,144900,1247073230,15060,15080,15080,15060,41
20231103,144800,1246455750,15080,15080,15080,15080,0
20231103,144700,1246455750,15080,15080,15080,15080,0
20231103,144600,1246455750,15080,15080,15080,15080,1
20231103,144500,1246440670,15060,15060,15060,15060,480
20231103,144400,1239211870,15060,15060,15060,15060,1
20231103,144300,1239196810,15060,15060,15060,15060,30
20231103,144200,1238745010,15060,15080,15100,15060,295
20231103,144100,1234295950,15080,15070,15080,15070,12
20231103,144000,1234115090,15070,15070,15070,15070,100
20231103,143900,1232608090,15070,15060,15070,15060,1970
20231103,143800,1202939850,15060,15080,15080,15060,670
20231103,143700,1192845930,15080,15070,15080,15070,237
20231103,143600,1189272470,15070,15080,15080,15070,693
20231103,143500,1178827530,15060,15060,15060,15060,0
20231103,143400,1178827530,15060,15070,15070,15060,245
20231103,143300,1175137780,15070,15070,15070,15070,102
20231103,143200,1173600640,15070,15070,15070,15070,78
20231103,143100,1172425180,15070,15070,15070,15070,285
20231103,143000,1168130230,15070,15070,15070,15070,0
20231103,142900,1168130230,15070,15080,15080,15070,247
20231103,142800,1164407440,15070,15080,15080,15070,465
20231103,142700,1157399640,15080,15080,15080,15080,43
20231103,142600,1156751200,15080,15080,15080,15070,28
20231103,142500,1156329140,15090,15090,15090,15090,1
20231103,142400,1156314050,15100,15100,15100,15100,0
20231103,142300,1156314050,15100,15100,15100,15100,0
20231103,142200,1156314050,15100,15100,15100,15100,1
20231103,142100,1156298950,15080,15080,15080,15080,47
20231103,142000,1155590190,15080,15080,15080,15080,104
20231103,141900,1154021870,15080,15080,15080,15080,0
20231103,141800,1154021870,15080,15080,15080,15080,403
20231103,141700,1147944630,15100,15100,15100,15100,0
20231103,141600,1147944630,15100,15100,15100,15100,2
20231103,141500,1147914430,15100,15100,15100,15100,0
20231103,141400,1147914430,15100,15100,15100,15100,0
20231103,141300,1147914430,15100,15100,15100,15100,0
20231103,141200,1147914430,15100,15100,15100,15100,5
20231103,141100,1147838930,15070,15070,15100,15070,41
20231103,141000,1147220990,15070,15070,15070,15070,433
20231103,140900,1140695680,15070,15070,15070,15070,100
20231103,140800,1139188680,15070,15070,15070,15070,100
20231103,140700,1137681680,15060,15100,15100,15060,36
20231103,140600,1137139280,15070,15070,15070,15070,7
20231103,140500,1137033790,15070,15070,15070,15060,452
20231103,140400,1130222260,15070,15070,15070,15070,0
20231103,140300,1130222260,15070,15080,15080,15070,833
20231103,140200,1117667970,15080,15080,15080,15080,100
20231103,140100,1116159970,15080,15080,15080,15080,25
20231103,140000,1115782970,15070,15080,15080,15070,31
20231103,135900,1115315750,15070,15070,15070,15070,0
20231103,135800,1115315750,15070,15070,15070,15070,28
20231103,135700,1114893790,15070,15080,15080,15070,10
20231103,135600,1114743080,15080,15100,15100,15080,21
20231103,135500,1114426160,15100,15110,15110,15100,22
20231103,135400,1114093900,15110,15110,15110,15110,1
20231103,135300,1114078790,15110,15110,15110,15110,1
20231103,135200,1114063680,15070,15070,15070,15070,0
20231103,135100,1114063680,15070,15080,15080,15070,4
20231103,135000,1114003390,15070,15070,15070,15070,17
20231103,134900,1113747200,15070,15070,15070,15070,372
20231103,134800,1108141160,15070,15070,15070,15070,0
20231103,134700,1108141160,15070,15070,15070,15070,0
20231103,134600,1108141160,15070,15120,15120,15070,12
20231103,134500,1107959820,15130,15130,15130,15130,0
20231103,134400,1107959820,15130,15130,15130,15130,0
20231103,134300,1107959820,15130,15120,15130,15120,50
20231103,134200,1107203680,15130,15130,15130,15130,0
20231103,134100,1107203680,15130,15120,15130,15070,107
20231103,134000,1105588530,15120,15060,15120,15060,31
20231103,133900,1105121490,15060,15090,15090,15060,957
20231103,133800,1090694390,15090,15100,15100,15090,14
20231103,133700,1090483070,15120,15120,15120,15120,1
20231103,133600,1090467950,15120,15120,15120,15120,0
20231103,133500,1090467950,15120,15120,15120,15120,5
20231103,133400,1090392350,15140,15140,15140,15140,1
20231103,133300,1090377210,15090,15140,15140,15090,760
20231103,133200,1078899380,15140,15130,15140,15130,200
20231103,133100,1075873050,15140,15140,15140,15140,0
20231103,133000,1075873050,15140,15140,15140,15140,0
20231103,132900,1075873050,15140,15140,15140,15120,230
20231103,132800,1072394380,15120,15120,15120,15120,66
20231103,132700,1071396460,15140,15140,15140,15140,0
20231103,132600,1071396460,15140,15140,15140,15140,66
20231103,132500,1070397220,15140,15140,15140,15140,68
20231103,132400,1069367700,15140,15140,15140,15140,0
20231103,132300,1069367700,15140,15150,15150,15140,509
20231103,132200,1061656440,15150,15150,15150,15150,9
20231103,132100,1061520090,15140,15140,15140,15140,2
20231103,132000,1061489810,15130,15130,15130,15130,7
20231103,131900,1061383900,15150,15150,15150,15150,0
20231103,131800,1061383900,15150,15130,15150,15130,38
20231103,131700,1060808800,15130,15130,15130,15130,61
20231103,131600,1059885870,15130,15110,15130,15110,372
20231103,131500,1054258200,15110,15110,15110,15110,6
20231103,131400,1054167540,15100,15100,15100,15100,60
20231103,131300,1053261540,15120,15120,15120,15120,0
20231103,131200,1053261540,15120,15120,15120,15120,0
20231103,131100,1053261540,15120,15120,15120,15120,0
20231103,131000,1053261540,15120,15120,15120,15120,0
20231103,130900,1053261540,15120,15100,15120,15100,11
20231103,130800,1053095420,15100,15100,15100,15100,8
20231103,130700,1052974620,15120,15120,15120,15120,18
20231103,130600,1052702460,15120,15120,15120,15120,1
20231103,130500,1052687340,15120,15120,15120,15120,0
20231103,130400,1052687340,15120,15120,15120,15120,0
20231103,130300,1052687340,15120,15120,15120,15120,11
20231103,130200,1052521020,15120,15120,15120,15120,0
20231103,130100,1052521020,15120,15120,15120,15120,0
20231103,130000,1052521020,15120,15090,15120,15090,41
20231103,125900,1051902120,15090,15090,15090,15090,0
20231103,125800,1051902120,15090,15090,15090,15090,0
20231103,125700,1051902120,15090,15090,15090,15090,0
20231103,125600,1051902120,15090,15100,15100,15090,97
20231103,125500,1050438090,15130,15130,15130,15130,0
20231103,125400,1050438090,15130,15130,15130,15130,0
20231103,125300,1050438090,15130,15130,15130,15130,3
20231103,125200,1050392700,15140,15140,15140,15140,42
20231103,125100,1049756820,15080,15080,15080,15080,0
20231103,125000,1049756820,15080,15080,15080,15080,1
20231103,124900,1049741740,15150,15150,15150,15150,11
20231103,124800,1049575090,15150,15150,15150,15150,0
20231103,124700,1049575090,15150,15150,15150,15150,0
20231103,124600,1049575090,15150,15140,15150,15140,104
20231103,124500,1047999860,15130,15120,15130,15120,179
20231103,124400,1045292690,15080,15090,15090,15080,200
20231103,124300,1042276650,15130,15130,15130,15130,1
20231103,124200,1042261520,15090,15090,15090,15090,0
20231103,124100,1042261520,15090,15090,15090,15090,1
20231103,124000,1042246430,15080,15080,15080,15080,0
20231103,123900,1042246430,15080,15080,15080,15080,20
20231103,123800,1041944830,15080,15080,15080,15080,1
20231103,123700,1041929750,15130,15120,15130,15120,47
20231103,123600,1041218650,15080,15080,15080,15080,0
20231103,123500,1041218650,15080,15080,15080,15080,0
20231103,123400,1041218650,15080,15080,15080,15080,557
20231103,123300,1032819090,15080,15080,15080,15080,0
20231103,123200,1032819090,15080,15080,15080,15080,6
20231103,123100,1032728610,15070,15130,15130,15070,2
20231103,123000,1032698410,15130,15090,15130,15080,467
20231103,122900,1025655080,15130,15130,15130,15130,30
20231103,122800,1025201180,15130,15130,15130,15130,100
20231103,122700,1023688180,15130,15130,15130,15130,0
20231103,122600,1023688180,15130,15080,15130,15080,94
20231103,122500,1022270560,15080,15080,15080,15080,0
20231103,122400,1022270560,15080,15080,15080,15080,0
20231103,122300,1022270560,15080,15080,15080,15080,88
20231103,122200,1020943520,15070,15070,15070,15070,0
20231103,122100,1020943520,15070,15080,15080,15070,10
20231103,122000,1020792800,15130,15130,15130,15130,0
20231103,121900,1020792800,15130,15130,15130,15130,0
20231103,121800,1020792800,15130,15130,15130,15130,0
20231103,121700,1020792800,15130,15130,15130,15130,15
20231103,121600,1020565850,15060,15060,15130,15060,32
20231103,121500,1020082900,15130,15130,15130,15130,1
20231103,121400,1020067770,15060,15060,15060,15060,0
20231103,121300,1020067770,15060,15060,15060,15060,0
20231103,121200,1020067770,15060,15060,15060,15060,0
20231103,121100,1020067770,15060,15060,15060,15060,1
20231103,121000,1020052710,15100,15090,15100,15090,950
20231103,120900,1005708090,15090,15080,15090,15080,50
20231103,120800,1004953640,15050,15050,15050,15050,0
20231103,120700,1004953640,15050,15050,15050,15050,0
20231103,120600,1004953640,15050,15050,15050,15050,29
20231103,120500,1004517190,15050,15050,15050,15050,3
20231103,120400,1004472040,15050,15060,15060,15050,172
20231103,120300,1001882840,15060,15060,15060,15060,128
20231103,120200,999955160,15060,15080,15080,15060,66
20231103,120100,998961000,15060,15060,15060,15060,3
20231103,120000,998915820,15050,15050,15050,15050,1
20231103,115900,998900770,15050,15060,15060,15050,498
20231103,115800,991403540,15090,15090,15090,15090,0
20231103,115700,991403540,15090,15090,15090,15090,10
20231103,115600,991252640,15060,15060,15060,15060,0
20231103,115500,991252640,15060,15060,15060,15060,0
20231103,115400,991252640,15060,15060,15060,15060,137
20231103,115300,989189420,15060,15060,15060,15060,156
20231103,115200,986840060,15060,15060,15060,15060,1
20231103,115100,986825000,15090,15090,15090,15090,0
20231103,115000,986825000,15090,15090,15090,15090,0
20231103,114900,986825000,15090,15060,15090,15060,97
20231103,114800,985361360,15050,15060,15060,15050,60
20231103,114700,984458120,15060,15060,15060,15060,0
20231103,114600,984458120,15060,15060,15060,15060,0
20231103,114500,984458120,15060,15060,15060,15060,0
20231103,114400,984458120,15060,15070,15070,15060,31
20231103,114300,983991250,15060,15060,15060,15060,1
20231103,114200,983976190,15090,15090,15090,15090,1
20231103,114100,983961100,15060,15060,15060,15060,100
20231103,114000,982455100,15060,15090,15100,15060,196
20231103,113900,979499670,15060,15060,15060,15060,0
20231103,113800,979499670,15060,15060,15060,15050,1476
20231103,113700,957277070,15060,15060,15060,15060,0
20231103,113600,957277070,15060,15060,15060,15060,267
20231103,113500,953256050,15100,15100,15100,15100,0
20231103,113400,953256050,15100,15100,15100,15100,0
20231103,113300,953256050,15100,15100,15100,15100,0
20231103,113200,953256050,15100,15100,15100,15100,1
20231103,113100,953240950,15060,15060,15060,15060,35
20231103,113000,952713850,15060,15060,15060,15060,0
20231103,112900,952713850,15060,15060,15060,15060,1
20231103,112800,952698790,15100,15060,15100,15060,372
20231103,112700,947083210,15090,15060,15090,15060,138
20231103,112600,945004900,15060,15070,15070,15060,11
20231103,112500,944839140,15060,15060,15060,15060,0
20231103,112400,944839140,15060,15060,15070,15060,441
20231103,112300,938197670,15060,15070,15070,15060,189
20231103,112200,935349800,15070,15070,15070,15070,0
20231103,112100,935349800,15070,15070,15070,15070,30
20231103,112000,934897700,15070,15070,15070,15070,144
20231103,111900,932727620,15070,15070,15070,15070,1
20231103,111800,932712550,15100,15100,15100,15100,190
20231103,111700,929843550,15100,15100,15100,15100,0
20231103,111600,929843550,15100,15100,15100,15100,1
20231103,111500,929828450,15070,15070,15070,15070,30
20231103,111400,929376350,15070,15070,15070,15070,67
20231103,111300,928366660,15070,15070,15070,15070,3
20231103,111200,928321450,15070,15070,15070,15070,10
20231103,111100,928170750,15070,15070,15070,15070,9
20231103,111000,928035120,15110,15110,15110,15110,0
20231103,110900,928035120,15110,15110,15110,15110,0
20231103,110800,928035120,15110,15100,15110,15100,333
20231103,110700,923006320,15100,15090,15100,15090,154
20231103,110600,920680970,15060,15060,15060,15060,0
20231103,110500,920680970,15060,15060,15060,15060,112
20231103,110400,918994250,15060,15060,15060,15060,129
20231103,110300,917051510,15060,15070,15070,15060,663
20231103,110200,907066720,15060,15060,15060,15060,0
20231103,110100,907066720,15060,15060,15060,15060,219
20231103,110000,903768580,15060,15060,15060,15060,17
20231103,105900,903512560,15060,15100,15100,15060,65
20231103,105800,902533570,15060,15060,15060,15060,10
20231103,105700,902382970,15100,15060,15100,15060,2
20231103,105600,902352810,15120,15050,15120,15050,181
20231103,105500,899627690,15050,15050,15050,15050,300
20231103,105400,895112690,15150,15100,15150,15050,95
20231103,105300,893676350,15090,15100,15100,15050,12
20231103,105200,893495300,15040,15060,15060,15040,365
20231103,105100,888005000,15100,15030,15100,15030,1822
20231103,105000,860617300,15030,15030,15030,15030,427
20231103,104900,854199490,15040,15040,15040,15040,207
20231103,104800,851086210,15060,15060,15060,15060,332
20231103,104700,846086290,15060,15060,15060,15060,100
20231103,104600,844580290,15060,15040,15060,15030,344
20231103,104500,839406770,15040,15060,15060,15040,792
20231103,104400,827491530,15060,15060,15060,15060,52
20231103,104300,826708410,15060,15070,15070,15060,143
20231103,104200,824554620,15070,15070,15070,15070,262
20231103,104100,820606280,15070,15070,15070,15070,98
20231103,104000,819129420,15070,15090,15090,15070,3
20231103,103900,819084170,15090,15090,15090,15090,3
20231103,103800,819038900,15100,15070,15100,15070,257
20231103,103700,815158350,15070,15070,15070,15070,0
20231103,103600,815158350,15070,15070,15070,15070,1
20231103,103500,815143280,15060,15090,15100,15060,200
20231103,103400,812127100,15060,15090,15090,15060,100
20231103,103300,810620060,15100,15100,15100,15100,0
20231103,103200,810620060,15100,15100,15100,15100,4
20231103,103100,810559660,15090,15090,15090,15090,169
20231103,103000,808009450,15070,15080,15080,15070,8
20231103,102900,807888870,15090,15080,15090,15080,2
20231103,102800,807858700,15090,15090,15090,15090,0
20231103,102700,807858700,15090,15090,15090,15090,8
20231103,102600,807737980,15060,15060,15090,15060,56
20231103,102500,806894590,15060,15100,15100,15060,16
20231103,102400,806653590,15100,15050,15100,15050,229
20231103,102300,803201540,15050,15050,15050,15040,559
20231103,102200,794788670,15050,15040,15050,15040,336
20231103,102100,789735170,15050,15050,15090,15040,617
20231103,102000,780449020,15050,15050,15050,15050,100
20231103,101900,778944020,15050,15070,15070,15050,492
20231103,101800,771536600,15090,15090,15090,15090,4
20231103,101700,771476240,15060,15060,15060,15060,20
20231103,101600,771175040,15060,15070,15070,15060,211
20231103,101500,767997130,15070,15090,15090,15070,117
20231103,101400,766233070,15090,15090,15090,15090,272
20231103,101300,762128590,15070,15070,15070,15070,97
20231103,101200,760666800,15060,15080,15080,15060,310
20231103,101100,755994440,15080,15090,15090,15080,341
20231103,101000,750849420,15100,15100,15100,15100,61
20231103,100900,749928320,15120,15120,15120,15120,19
20231103,100800,749641040,15120,15120,15120,15120,1
20231103,100700,749625920,15090,15090,15090,15090,47
20231103,100600,748916690,15090,15090,15090,15090,201
20231103,100500,745883600,15070,15070,15070,15070,35
20231103,100400,745356150,15060,15070,15070,15060,838
20231103,100300,732734150,15070,15100,15100,15070,801
20231103,100200,720657340,15140,15140,15140,15140,1
20231103,100100,720642200,15150,15150,15150,15150,0
20231103,100000,720642200,15150,15150,15150,15150,1
20231103,095900,720627050,15150,15080,15150,15080,123
20231103,095800,718770430,15080,15090,15160,15080,1167
20231103,095700,701170390,15090,15100,15100,15080,1335
20231103,095600,681024480,15100,15160,15160,15100,1955
20231103,095500,651447380,15170,15160,15170,15160,67
20231103,095400,650431490,15170,15180,15180,15170,456
20231103,095300,643513050,15180,15200,15200,15180,1190
20231103,095200,625444540,15200,15220,15220,15200,631
20231103,095100,615851960,15220,15230,15240,15220,104
20231103,095000,614268160,15230,15230,15230,15230,15
20231103,094900,614039710,15230,15220,15250,15220,459
20231103,094800,607048740,15210,15210,15210,15210,100
20231103,094700,605527740,15210,15210,15210,15210,18
20231103,094600,605253960,15220,15210,15220,15210,263
20231103,094500,601252480,15210,15220,15220,15210,157
20231103,094400,598863250,15220,15220,15220,15220,494
20231103,094300,591344570,15220,15210,15220,15210,227
20231103,094200,587889700,15210,15200,15210,15200,34
20231103,094100,587372710,15190,15250,15260,15190,157
20231103,094000,584979790,15250,15200,15260,15200,317
20231103,093900,580152950,15170,15180,15180,15170,300
20231103,093800,575601550,15170,15170,15180,15170,639
20231103,093700,565907870,15170,15170,15170,15170,264
20231103,093600,561902990,15160,15180,15180,15160,505
20231103,093500,554242170,15170,15170,15170,15170,0
20231103,093400,554242170,15170,15180,15180,15170,634
20231103,093300,544622050,15170,15180,15190,15170,180
20231103,093200,541890450,15180,15230,15230,15180,305
20231103,093100,537248510,15260,15270,15270,15260,3008
20231103,093000,491320520,15280,15180,15280,15180,1384
20231103,092900,470202280,15170,15170,15170,15170,72
20231103,092800,469110040,15240,15230,15250,15230,88
20231103,092700,467768380,15230,15230,15250,15140,1567
20231103,092600,443886580,15220,15170,15220,15130,531
20231103,092500,435816560,15120,15180,15180,15120,36
20231103,092400,435270140,15160,15110,15160,15100,365
20231103,092300,429744020,15100,15150,15160,15100,591
20231103,092200,420805750,15150,15230,15230,15150,3175
20231103,092100,372621050,15230,15240,15240,15180,1503
20231103,092000,349741650,15250,15190,15250,15190,667
20231103,091900,339583460,15190,15150,15240,15150,2487
20231103,091800,301785710,15150,15160,15170,15150,371
20231103,091700,296160390,15170,15180,15180,15100,495
20231103,091600,288650290,15200,15150,15200,15150,1141
20231103,091500,271330930,15170,15140,15170,15140,822
20231103,091400,258865950,15140,15090,15140,15090,25
20231103,091300,258488610,15060,15060,15060,15060,0
20231103,091200,258488610,15060,15060,15060,15060,130
20231103,091100,256530810,15060,15100,15100,15060,167
20231103,091000,254012790,15100,15060,15100,15060,476
20231103,090900,246835190,15020,15030,15040,15020,762
20231103,090800,235386340,15030,15030,15040,15010,1306
20231103,090700,215765460,15020,15110,15110,15000,1955
20231103,090600,186323660,15130,15170,15170,15120,1347
20231103,090500,165919420,15190,15210,15210,15150,251
20231103,090400,162105800,15170,15090,15170,15000,4277
20231103,090300,97638180,15080,15080,15090,15080,717
20231103,090200,86824790,15080,15100,15150,15080,669
20231103,090100,76713020,15080,15100,15100,15080,1400
20231103,090000,55590570,15070,15160,15160,15070,3529