KissMeData/030960/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,191100,1145845760,14430,14430,14430,14430,1343
20231110,191000,1145845760,14430,14430,14430,14430,0
20231110,190900,1145845760,14430,14430,14430,14430,0
20231110,190800,1145845760,14430,14430,14430,14430,0
20231110,190700,1145845760,14430,14430,14430,14430,0
20231110,190600,1145845760,14430,14430,14430,14430,0
20231110,190500,1145845760,14430,14430,14430,14430,0
20231110,190400,1145845760,14430,14430,14430,14430,0
20231110,190300,1145845760,14430,14430,14430,14430,0
20231110,190200,1145845760,14430,14430,14430,14430,0
20231110,190100,1145845760,14430,14430,14430,14430,0
20231110,190000,1145845760,14430,14430,14430,14430,0
20231110,185900,1145845760,14430,14430,14430,14430,0
20231110,185800,1145845760,14430,14430,14430,14430,0
20231110,185700,1145845760,14430,14430,14430,14430,0
20231110,185600,1145845760,14430,14430,14430,14430,0
20231110,185500,1145845760,14430,14430,14430,14430,0
20231110,185400,1145845760,14430,14430,14430,14430,0
20231110,185300,1145845760,14430,14430,14430,14430,0
20231110,185200,1145845760,14430,14430,14430,14430,0
20231110,185100,1145845760,14430,14430,14430,14430,0
20231110,185000,1145845760,14430,14430,14430,14430,0
20231110,184900,1145845760,14430,14430,14430,14430,0
20231110,184800,1145845760,14430,14430,14430,14430,0
20231110,184700,1145845760,14430,14430,14430,14430,0
20231110,184600,1145845760,14430,14430,14430,14430,0
20231110,184500,1145845760,14430,14430,14430,14430,0
20231110,184400,1145845760,14430,14430,14430,14430,0
20231110,184300,1145845760,14430,14430,14430,14430,0
20231110,184200,1145845760,14430,14430,14430,14430,0
20231110,184100,1145845760,14430,14430,14430,14430,1343
20231110,184000,1145845760,14430,14430,14430,14430,0
20231110,183900,1145845760,14430,14430,14430,14430,0
20231110,183800,1145845760,14430,14430,14430,14430,0
20231110,183700,1145845760,14430,14430,14430,14430,0
20231110,183600,1145845760,14430,14430,14430,14430,0
20231110,183500,1145845760,14430,14430,14430,14430,0
20231110,183400,1145845760,14430,14430,14430,14430,0
20231110,183300,1145845760,14430,14430,14430,14430,0
20231110,183200,1145845760,14430,14430,14430,14430,0
20231110,183100,1145845760,14430,14430,14430,14430,0
20231110,183000,1145845760,14430,14430,14430,14430,0
20231110,182900,1145845760,14430,14430,14430,14430,0
20231110,182800,1145845760,14430,14430,14430,14430,0
20231110,182700,1145845760,14430,14430,14430,14430,0
20231110,182600,1145845760,14430,14430,14430,14430,0
20231110,182500,1145845760,14430,14430,14430,14430,0
20231110,182400,1145845760,14430,14430,14430,14430,0
20231110,182300,1145845760,14430,14430,14430,14430,0
20231110,182200,1145845760,14430,14430,14430,14430,0
20231110,182100,1145845760,14430,14430,14430,14430,0
20231110,182000,1145845760,14430,14430,14430,14430,0
20231110,181900,1145845760,14430,14430,14430,14430,0
20231110,181800,1145845760,14430,14430,14430,14430,0
20231110,181700,1145845760,14430,14430,14430,14430,0
20231110,181600,1145845760,14430,14430,14430,14430,0
20231110,181500,1145845760,14430,14430,14430,14430,0
20231110,181400,1145845760,14430,14430,14430,14430,0
20231110,181300,1145845760,14430,14430,14430,14430,0
20231110,181200,1145845760,14430,14430,14430,14430,0
20231110,181100,1145845760,14430,14430,14430,14430,1343
20231110,181000,1145845760,14430,14430,14430,14430,0
20231110,180900,1145845760,14430,14430,14430,14430,0
20231110,180800,1145845760,14430,14430,14430,14430,0
20231110,180700,1145845760,14430,14430,14430,14430,0
20231110,180600,1145845760,14430,14430,14430,14430,0
20231110,180500,1145845760,14430,14430,14430,14430,0
20231110,180400,1145845760,14430,14430,14430,14430,0
20231110,180300,1145845760,14430,14430,14430,14430,0
20231110,180200,1145845760,14430,14430,14430,14430,0
20231110,180100,1145845760,14430,14430,14430,14430,0
20231110,180000,1145845760,14430,14430,14430,14430,0
20231110,175900,1145845760,14430,14430,14430,14430,0
20231110,175800,1145845760,14430,14430,14430,14430,0
20231110,175700,1145845760,14430,14430,14430,14430,0
20231110,175600,1145845760,14430,14430,14430,14430,0
20231110,175500,1145845760,14430,14430,14430,14430,0
20231110,175400,1145845760,14430,14430,14430,14430,0
20231110,175300,1145845760,14430,14430,14430,14430,0
20231110,175200,1145845760,14430,14430,14430,14430,0
20231110,175100,1145845760,14430,14430,14430,14430,0
20231110,175000,1145845760,14430,14430,14430,14430,0
20231110,174900,1145845760,14430,14430,14430,14430,0
20231110,174800,1145845760,14430,14430,14430,14430,0
20231110,174700,1145845760,14430,14430,14430,14430,0
20231110,174600,1145845760,14430,14430,14430,14430,0
20231110,174500,1145845760,14430,14430,14430,14430,0
20231110,174400,1145845760,14430,14430,14430,14430,0
20231110,174300,1145845760,14430,14430,14430,14430,0
20231110,174200,1145845760,14430,14430,14430,14430,0
20231110,174100,1145845760,14430,14430,14430,14430,1343
20231110,174000,1145845760,14430,14430,14430,14430,0
20231110,173900,1145845760,14430,14430,14430,14430,0
20231110,173800,1145845760,14430,14430,14430,14430,0
20231110,173700,1145845760,14430,14430,14430,14430,0
20231110,173600,1145845760,14430,14430,14430,14430,0
20231110,173500,1145845760,14430,14430,14430,14430,0
20231110,173400,1145845760,14430,14430,14430,14430,0
20231110,173300,1145845760,14430,14430,14430,14430,0
20231110,173200,1145845760,14430,14430,14430,14430,0
20231110,173100,1145845760,14430,14430,14430,14430,0
20231110,173000,1145845760,14430,14430,14430,14430,0
20231110,172900,1145845760,14430,14430,14430,14430,0
20231110,172800,1145845760,14430,14430,14430,14430,0
20231110,172700,1145845760,14430,14430,14430,14430,0
20231110,172600,1145845760,14430,14430,14430,14430,0
20231110,172500,1145845760,14430,14430,14430,14430,0
20231110,172400,1145845760,14430,14430,14430,14430,0
20231110,172300,1145845760,14430,14430,14430,14430,0
20231110,172200,1145845760,14430,14430,14430,14430,0
20231110,172100,1145845760,14430,14430,14430,14430,0
20231110,172000,1145845760,14430,14430,14430,14430,0
20231110,171900,1145845760,14430,14430,14430,14430,0
20231110,171800,1145845760,14430,14430,14430,14430,0
20231110,171700,1145845760,14430,14430,14430,14430,0
20231110,171600,1145845760,14430,14430,14430,14430,0
20231110,171500,1145845760,14430,14430,14430,14430,0
20231110,171400,1145845760,14430,14430,14430,14430,0
20231110,171300,1145845760,14430,14430,14430,14430,0
20231110,171200,1145845760,14430,14430,14430,14430,0
20231110,171100,1145845760,14430,14430,14430,14430,1343
20231110,171000,1145845760,14430,14430,14430,14430,0
20231110,170900,1145845760,14430,14430,14430,14430,0
20231110,170800,1145845760,14430,14430,14430,14430,0
20231110,170700,1145845760,14430,14430,14430,14430,0
20231110,170600,1145845760,14430,14430,14430,14430,0
20231110,170500,1145845760,14430,14430,14430,14430,0
20231110,170400,1145845760,14430,14430,14430,14430,0
20231110,170300,1145845760,14430,14430,14430,14430,0
20231110,170200,1145845760,14430,14430,14430,14430,0
20231110,170100,1145845760,14430,14430,14430,14430,0
20231110,170000,1145845760,14430,14430,14430,14430,0
20231110,165900,1145845760,14430,14430,14430,14430,0
20231110,165800,1145845760,14430,14430,14430,14430,0
20231110,165700,1145845760,14430,14430,14430,14430,0
20231110,165600,1145845760,14430,14430,14430,14430,0
20231110,165500,1145845760,14430,14430,14430,14430,0
20231110,165400,1145845760,14430,14430,14430,14430,0
20231110,165300,1145845760,14430,14430,14430,14430,0
20231110,165200,1145845760,14430,14430,14430,14430,0
20231110,165100,1145845760,14430,14430,14430,14430,0
20231110,165000,1145845760,14430,14430,14430,14430,0
20231110,164900,1145845760,14430,14430,14430,14430,0
20231110,164800,1145845760,14430,14430,14430,14430,0
20231110,164700,1145845760,14430,14430,14430,14430,0
20231110,164600,1145845760,14430,14430,14430,14430,0
20231110,164500,1145845760,14430,14430,14430,14430,0
20231110,164400,1145845760,14430,14430,14430,14430,0
20231110,164300,1145845760,14430,14430,14430,14430,0
20231110,164200,1145845760,14430,14430,14430,14430,0
20231110,164100,1145845760,14430,14430,14430,14430,1343
20231110,164000,1145845760,14430,14430,14430,14430,0
20231110,163900,1145845760,14430,14430,14430,14430,0
20231110,163800,1145845760,14430,14430,14430,14430,0
20231110,163700,1145845760,14430,14430,14430,14430,0
20231110,163600,1145845760,14430,14430,14430,14430,0
20231110,163500,1145845760,14430,14430,14430,14430,0
20231110,163400,1145845760,14430,14430,14430,14430,0
20231110,163300,1145845760,14430,14430,14430,14430,0
20231110,163200,1145845760,14430,14430,14430,14430,0
20231110,163100,1145845760,14430,14430,14430,14430,0
20231110,163000,1145845760,14430,14430,14430,14430,0
20231110,162900,1145845760,14430,14430,14430,14430,0
20231110,162800,1145845760,14430,14430,14430,14430,0
20231110,162700,1145845760,14430,14430,14430,14430,0
20231110,162600,1145845760,14430,14430,14430,14430,0
20231110,162500,1145845760,14430,14430,14430,14430,0
20231110,162400,1145845760,14430,14430,14430,14430,0
20231110,162300,1145845760,14430,14430,14430,14430,0
20231110,162200,1145845760,14430,14430,14430,14430,0
20231110,162100,1145845760,14430,14430,14430,14430,0
20231110,162000,1145845760,14430,14430,14430,14430,0
20231110,161900,1145845760,14430,14430,14430,14430,0
20231110,161800,1145845760,14430,14430,14430,14430,0
20231110,161700,1145845760,14430,14430,14430,14430,0
20231110,161600,1145845760,14430,14430,14430,14430,0
20231110,161500,1145845760,14430,14430,14430,14430,0
20231110,161400,1145845760,14430,14430,14430,14430,0
20231110,161300,1145845760,14430,14430,14430,14430,0
20231110,161200,1145845760,14430,14430,14430,14430,0
20231110,161100,1145845760,14430,14430,14430,14430,1343
20231110,161000,1145845760,14430,14430,14430,14430,0
20231110,160900,1145845760,14430,14430,14430,14430,0
20231110,160800,1145845760,14430,14430,14430,14430,0
20231110,160700,1145845760,14430,14430,14430,14430,0
20231110,160600,1145845760,14430,14430,14430,14430,0
20231110,160500,1145845760,14430,14430,14430,14430,0
20231110,160400,1145845760,14430,14430,14430,14430,0
20231110,160300,1145845760,14430,14430,14430,14430,0
20231110,160200,1145845760,14430,14430,14430,14430,0
20231110,160100,1145845760,14430,14430,14430,14430,0
20231110,160000,1145845760,14430,14430,14430,14430,0
20231110,155900,1145845760,14430,14430,14430,14430,0
20231110,155800,1145845760,14430,14430,14430,14430,0
20231110,155700,1145845760,14430,14430,14430,14430,0
20231110,155600,1145845760,14430,14430,14430,14430,0
20231110,155500,1145845760,14430,14430,14430,14430,0
20231110,155400,1145845760,14430,14430,14430,14430,0
20231110,155300,1145845760,14430,14430,14430,14430,0
20231110,155200,1145845760,14430,14430,14430,14430,0
20231110,155100,1145845760,14430,14430,14430,14430,0
20231110,155000,1145845760,14430,14430,14430,14430,0
20231110,154900,1145845760,14430,14430,14430,14430,0
20231110,154800,1145845760,14430,14430,14430,14430,0
20231110,154700,1145845760,14430,14430,14430,14430,0
20231110,154600,1145845760,14430,14430,14430,14430,0
20231110,154500,1145845760,14430,14430,14430,14430,0
20231110,154400,1145845760,14430,14430,14430,14430,0
20231110,154300,1145845760,14430,14430,14430,14430,0
20231110,154200,1145845760,14430,14430,14430,14430,0
20231110,154100,1145845760,14430,14430,14430,14430,1343
20231110,154000,1145845760,14430,14430,14430,14430,0
20231110,153900,1145845760,14430,14430,14430,14430,0
20231110,153800,1145845760,14430,14430,14430,14430,0
20231110,153700,1145845760,14430,14430,14430,14430,0
20231110,153600,1145845760,14430,14430,14430,14430,0
20231110,153500,1145845760,14430,14430,14430,14430,0
20231110,153400,1145845760,14430,14430,14430,14430,0
20231110,153300,1145845760,14430,14430,14430,14430,0
20231110,153200,1145845760,14430,14430,14430,14430,0
20231110,153100,1145845760,14430,14430,14430,14430,0
20231110,153000,1145845760,14430,14430,14430,14430,1343
20231110,152900,1126466270,14430,14430,14430,14430,0
20231110,152800,1126466270,14430,14430,14430,14430,0
20231110,152700,1126466270,14430,14430,14430,14430,0
20231110,152600,1126466270,14430,14430,14430,14430,0
20231110,152500,1126466270,14430,14430,14430,14430,0
20231110,152400,1126466270,14430,14430,14430,14430,0
20231110,152300,1126466270,14430,14430,14430,14430,0
20231110,152200,1126466270,14430,14430,14430,14430,0
20231110,152100,1126466270,14430,14430,14430,14430,0
20231110,152000,1126466270,14430,14430,14430,14430,0
20231110,151900,1126466270,14430,14430,14430,14410,524
20231110,151800,1118915210,14430,14450,14450,14430,2
20231110,151700,1118886330,14410,14410,14410,14410,70
20231110,151600,1117877630,14410,14410,14410,14410,6
20231110,151500,1117791170,14470,14420,14470,14420,650
20231110,151400,1108398700,14400,14400,14400,14400,43
20231110,151300,1107779500,14400,14400,14400,14400,112
20231110,151200,1106166700,14400,14400,14400,14400,28
20231110,151100,1105763500,14400,14400,14400,14400,15
20231110,151000,1105547500,14390,14400,14430,14390,282
20231110,150900,1101489380,14390,14400,14400,14390,50
20231110,150800,1100769870,14390,14390,14390,14390,0
20231110,150700,1100769870,14390,14390,14390,14390,0
20231110,150600,1100769870,14390,14400,14400,14390,118
20231110,150500,1099071360,14400,14410,14410,14400,150
20231110,150400,1096910300,14440,14440,14440,14440,10
20231110,150300,1096765900,14440,14440,14440,14440,10
20231110,150200,1096621500,14460,14420,14460,14420,12
20231110,150100,1096448260,14420,14470,14470,14420,75
20231110,150000,1095363510,14470,14470,14470,14470,1
20231110,145900,1095349040,14470,14470,14470,14470,33
20231110,145800,1094871530,14470,14460,14470,14460,41
20231110,145700,1094278660,14460,14430,14460,14430,20
20231110,145600,1093989760,14470,14470,14470,14440,118
20231110,145500,1092282630,14470,14470,14470,14470,25
20231110,145400,1091920880,14470,14470,14470,14460,19
20231110,145300,1091646000,14470,14460,14470,14460,46
20231110,145200,1090980450,14470,14470,14470,14470,23
20231110,145100,1090647640,14470,14460,14470,14460,59
20231110,145000,1089794010,14470,14470,14470,14470,422
20231110,144900,1083687670,14470,14470,14470,14470,0
20231110,144800,1083687670,14470,14470,14470,14470,30
20231110,144700,1083253570,14480,14480,14480,14480,50
20231110,144600,1082529570,14490,14430,14490,14430,552
20231110,144500,1074545720,14430,14430,14430,14430,13
20231110,144400,1074358130,14430,14410,14430,14410,110
20231110,144300,1072772030,14420,14420,14420,14420,0
20231110,144200,1072772030,14420,14380,14420,14380,202
20231110,144100,1069859230,14370,14370,14370,14370,340
20231110,144000,1064973430,14370,14370,14370,14370,10
20231110,143900,1064829730,14360,14390,14390,14360,311
20231110,143800,1060360330,14400,14460,14460,14390,12
20231110,143700,1060187570,14370,14380,14480,14370,1071
20231110,143600,1044730270,14360,14360,14360,14360,9
20231110,143500,1044601030,14360,14350,14360,14350,103
20231110,143400,1043122780,14370,14360,14370,14350,249
20231110,143300,1039547280,14360,14380,14380,14360,659
20231110,143200,1030077870,14380,14390,14390,14380,686
20231110,143100,1020213090,14390,14390,14390,14390,484
20231110,143000,1013248330,14390,14400,14400,14390,2345
20231110,142900,979483050,14410,14410,14410,14410,1
20231110,142800,979468640,14410,14410,14410,14410,287
20231110,142700,975332970,14410,14410,14410,14410,697
20231110,142600,965289200,14410,14410,14410,14410,14
20231110,142500,965087460,14420,14410,14420,14410,43
20231110,142400,964467780,14420,14420,14420,14420,0
20231110,142300,964467780,14420,14420,14420,14420,443
20231110,142200,958079720,14420,14420,14420,14420,378
20231110,142100,952628960,14430,14430,14430,14420,18
20231110,142000,952369280,14420,14430,14430,14420,253
20231110,141900,948718840,14430,14430,14430,14430,7
20231110,141800,948617830,14430,14420,14430,14420,199
20231110,141700,945748200,14420,14430,14430,14420,15
20231110,141600,945531880,14440,14440,14440,14440,0
20231110,141500,945531880,14440,14450,14450,14440,8
20231110,141400,945416350,14450,14430,14450,14430,19
20231110,141300,945142030,14420,14430,14430,14420,36
20231110,141200,944622750,14430,14430,14430,14430,323
20231110,141100,939961860,14440,14440,14440,14440,9
20231110,141000,939831900,14450,14450,14450,14450,0
20231110,140900,939831900,14450,14450,14450,14450,5
20231110,140800,939759650,14430,14430,14430,14430,0
20231110,140700,939759650,14430,14430,14430,14430,17
20231110,140600,939514340,14440,14440,14450,14440,337
20231110,140500,934648050,14440,14450,14450,14440,15
20231110,140400,934431400,14440,14440,14440,14440,2
20231110,140300,934402520,14440,14440,14450,14440,104
20231110,140200,932899760,14440,14440,14440,14440,0
20231110,140100,932899760,14440,14440,14440,14440,2
20231110,140000,932870880,14430,14430,14430,14430,4
20231110,135900,932813160,14450,14450,14450,14450,20
20231110,135800,932524160,14450,14450,14450,14450,0
20231110,135700,932524160,14450,14450,14450,14450,120
20231110,135600,930790160,14450,14450,14450,14450,5
20231110,135500,930717910,14450,14450,14450,14450,5
20231110,135400,930645660,14420,14420,14420,14420,0
20231110,135300,930645660,14420,14420,14420,14420,0
20231110,135200,930645660,14420,14420,14420,14420,0
20231110,135100,930645660,14420,14420,14420,14420,3
20231110,135000,930602400,14420,14420,14420,14420,10
20231110,134900,930458200,14420,14420,14420,14420,0
20231110,134800,930458200,14420,14420,14420,14420,15
20231110,134700,930241900,14420,14420,14420,14420,6
20231110,134600,930155380,14430,14430,14430,14430,2
20231110,134500,930126520,14440,14440,14440,14440,0
20231110,134400,930126520,14440,14440,14440,14440,2
20231110,134300,930097640,14430,14430,14430,14430,1
20231110,134200,930083210,14440,14440,14440,14440,3
20231110,134100,930039890,14440,14430,14440,14430,500
20231110,134000,922821300,14410,14410,14410,14410,19
20231110,133900,922547510,14410,14410,14410,14410,1
20231110,133800,922533100,14400,14400,14400,14400,1
20231110,133700,922518700,14410,14410,14410,14400,69
20231110,133600,921525010,14410,14410,14410,14410,61
20231110,133500,920646000,14410,14410,14410,14400,30
20231110,133400,920213710,14420,14420,14420,14420,5
20231110,133300,920141610,14410,14420,14430,14410,685
20231110,133200,910270690,14430,14410,14430,14410,1208
20231110,133100,892843850,14400,14420,14420,14400,592
20231110,133000,884317060,14420,14420,14420,14420,0
20231110,132900,884317060,14420,14420,14420,14420,13
20231110,132800,884129600,14410,14410,14410,14410,2
20231110,132700,884100780,14410,14410,14410,14410,35
20231110,132600,883596430,14410,14420,14420,14410,91
20231110,132500,882284300,14420,14430,14430,14420,12
20231110,132400,882111240,14420,14420,14420,14420,265
20231110,132300,878289940,14410,14410,14410,14400,617
20231110,132200,869403200,14400,14410,14410,14400,500
20231110,132100,862198490,14410,14420,14430,14410,524
20231110,132000,854646210,14420,14420,14430,14420,301
20231110,131900,850305460,14440,14440,14440,14440,0
20231110,131800,850305460,14440,14420,14440,14420,2
20231110,131700,850276600,14420,14430,14430,14420,289
20231110,131600,846108130,14430,14440,14440,14430,10
20231110,131500,845963820,14430,14430,14430,14430,0
20231110,131400,845963820,14430,14420,14430,14420,16
20231110,131300,845732950,14410,14420,14420,14410,50
20231110,131200,845012400,14410,14410,14410,14410,42
20231110,131100,844407180,14410,14410,14410,14410,0
20231110,131000,844407180,14410,14410,14410,14410,161
20231110,130900,842087170,14410,14460,14460,14410,4861
20231110,130800,771881270,14460,14460,14460,14460,0
20231110,130700,771881270,14460,14460,14460,14460,10
20231110,130600,771736670,14450,14450,14450,14450,14
20231110,130500,771534370,14450,14470,14470,14450,74
20231110,130400,770465050,14470,14470,14470,14470,63
20231110,130300,769553440,14450,14450,14450,14450,0
20231110,130200,769553440,14450,14450,14450,14450,0
20231110,130100,769553440,14450,14460,14460,14450,2340
20231110,130000,735737760,14460,14460,14460,14460,0
20231110,125900,735737760,14460,14460,14460,14460,87
20231110,125800,734479740,14450,14450,14450,14450,0
20231110,125700,734479740,14450,14450,14450,14450,0
20231110,125600,734479740,14450,14450,14450,14450,3
20231110,125500,734436390,14460,14460,14460,14460,10
20231110,125400,734291790,14460,14460,14460,14460,72
20231110,125300,733250670,14460,14460,14460,14460,896
20231110,125200,720294510,14470,14470,14470,14470,0
20231110,125100,720294510,14470,14480,14480,14470,482
20231110,125000,713319820,14470,14470,14470,14470,0
20231110,124900,713319820,14470,14470,14470,14470,0
20231110,124800,713319820,14470,14470,14470,14470,9
20231110,124700,713189590,14490,14490,14490,14490,3
20231110,124600,713146120,14490,14490,14490,14490,0
20231110,124500,713146120,14490,14490,14490,14490,67
20231110,124400,712175290,14490,14480,14490,14460,604
20231110,124300,703430920,14490,14490,14490,14490,3
20231110,124200,703387450,14490,14490,14490,14490,10
20231110,124100,703242550,14470,14470,14470,14470,10
20231110,124000,703097850,14470,14480,14480,14470,1954
20231110,123900,674808540,14490,14480,14490,14480,339
20231110,123800,669898260,14490,14500,14500,14490,389
20231110,123700,664259810,14500,14500,14500,14490,57
20231110,123600,663433350,14500,14500,14500,14500,1
20231110,123500,663418850,14500,14490,14500,14490,490
20231110,123400,656316650,14500,14500,14500,14500,70
20231110,123300,655301650,14500,14500,14500,14500,43
20231110,123200,654678150,14500,14500,14500,14500,50
20231110,123100,653953150,14500,14500,14500,14500,58
20231110,123000,653112150,14490,14490,14490,14490,0
20231110,122900,653112150,14490,14490,14490,14490,0
20231110,122800,653112150,14490,14490,14490,14490,0
20231110,122700,653112150,14490,14520,14520,14490,10
20231110,122600,652967190,14520,14520,14520,14520,0
20231110,122500,652967190,14520,14520,14520,14520,0
20231110,122400,652967190,14520,14520,14520,14520,0
20231110,122300,652967190,14520,14480,14520,14480,53
20231110,122200,652199630,14490,14500,14500,14490,1452
20231110,122100,631153550,14500,14500,14500,14500,11
20231110,122000,630994050,14500,14500,14500,14500,54
20231110,121900,630211050,14500,14500,14500,14500,0
20231110,121800,630211050,14500,14500,14500,14500,84
20231110,121700,628993050,14510,14510,14510,14510,109
20231110,121600,627411460,14510,14510,14510,14510,223
20231110,121500,624175730,14510,14520,14520,14510,219
20231110,121400,620996950,14520,14540,14540,14520,20
20231110,121300,620706310,14550,14550,14550,14550,0
20231110,121200,620706310,14550,14550,14550,14550,0
20231110,121100,620706310,14550,14550,14550,14550,1
20231110,121000,620691760,14520,14510,14520,14510,6
20231110,120900,620604650,14520,14520,14520,14520,659
20231110,120800,611035970,14530,14530,14530,14530,41
20231110,120700,610440240,14550,14570,14570,14550,1231
20231110,120600,592523790,14570,14570,14570,14550,272
20231110,120500,588566090,14570,14570,14570,14570,0
20231110,120400,588566090,14570,14560,14570,14560,30
20231110,120300,588129020,14550,14550,14550,14550,0
20231110,120200,588129020,14550,14550,14550,14550,67
20231110,120100,587154170,14560,14560,14560,14560,15
20231110,120000,586935770,14560,14560,14560,14560,0
20231110,115900,586935770,14560,14560,14560,14560,0
20231110,115800,586935770,14560,14560,14560,14560,0
20231110,115700,586935770,14560,14560,14560,14560,10
20231110,115600,586790170,14560,14560,14560,14560,5
20231110,115500,586717370,14550,14560,14560,14550,184
20231110,115400,584038940,14570,14570,14570,14570,0
20231110,115300,584038940,14570,14570,14570,14570,246
20231110,115200,580454720,14570,14570,14570,14570,0
20231110,115100,580454720,14570,14570,14570,14570,25
20231110,115000,580090470,14570,14570,14570,14570,0
20231110,114900,580090470,14570,14570,14570,14570,0
20231110,114800,580090470,14570,14570,14570,14570,0
20231110,114700,580090470,14570,14570,14570,14570,0
20231110,114600,580090470,14570,14570,14570,14570,0
20231110,114500,580090470,14570,14570,14570,14570,30
20231110,114400,579653370,14570,14570,14570,14570,0
20231110,114300,579653370,14570,14580,14580,14570,338
20231110,114200,574728610,14570,14570,14570,14570,0
20231110,114100,574728610,14570,14570,14570,14570,0
20231110,114000,574728610,14570,14570,14570,14570,0
20231110,113900,574728610,14570,14570,14570,14570,0
20231110,113800,574728610,14570,14570,14570,14570,10
20231110,113700,574582910,14570,14570,14570,14570,0
20231110,113600,574582910,14570,14570,14570,14570,7
20231110,113500,574480920,14570,14570,14570,14570,71
20231110,113400,573446450,14570,14570,14570,14570,10
20231110,113300,573300750,14560,14560,14560,14560,0
20231110,113200,573300750,14560,14560,14560,14560,13
20231110,113100,573111470,14560,14560,14560,14560,2
20231110,113000,573082350,14660,14630,14660,14630,300
20231110,112900,568688210,14630,14630,14630,14630,0
20231110,112800,568688210,14630,14550,14630,14550,250
20231110,112700,565039270,14550,14550,14550,14550,29
20231110,112600,564617320,14550,14550,14550,14550,0
20231110,112500,564617320,14550,14550,14550,14550,0
20231110,112400,564617320,14550,14550,14550,14550,0
20231110,112300,564617320,14550,14550,14550,14550,1
20231110,112200,564602770,14550,14550,14550,14550,279
20231110,112100,560543320,14550,14550,14550,14550,100
20231110,112000,559088320,14550,14550,14550,14550,0
20231110,111900,559088320,14550,14550,14550,14550,0
20231110,111800,559088320,14550,14550,14550,14550,0
20231110,111700,559088320,14550,14550,14550,14550,0
20231110,111600,559088320,14550,14550,14550,14550,30
20231110,111500,558651820,14550,14550,14550,14550,0
20231110,111400,558651820,14550,14550,14550,14550,350
20231110,111300,553559320,14550,14550,14550,14550,35
20231110,111200,553050070,14550,14550,14550,14550,3
20231110,111100,553006420,14550,14550,14550,14550,0
20231110,111000,553006420,14550,14530,14550,14530,138
20231110,110900,551000280,14530,14520,14530,14520,134
20231110,110800,549054560,14520,14510,14520,14510,7
20231110,110700,548952930,14500,14500,14500,14500,0
20231110,110600,548952930,14500,14500,14500,14500,0
20231110,110500,548952930,14500,14510,14510,14500,303
20231110,110400,544559420,14530,14530,14530,14530,2
20231110,110300,544530360,14530,14530,14530,14530,4
20231110,110200,544472240,14500,14500,14500,14500,293
20231110,110100,540223740,14500,14530,14530,14500,566
20231110,110000,532014940,14530,14500,14530,14500,644
20231110,105900,522674380,14510,14510,14510,14500,274
20231110,105800,518699000,14510,14510,14510,14510,127
20231110,105700,516856230,14510,14510,14510,14510,116
20231110,105600,515173070,14510,14520,14520,14510,364
20231110,105500,509891420,14520,14520,14520,14520,44
20231110,105400,509252540,14530,14530,14530,14530,11
20231110,105300,509092710,14530,14520,14530,14520,662
20231110,105200,499474300,14520,14530,14530,14510,591
20231110,105100,490889120,14540,14550,14550,14540,137
20231110,105000,488897070,14550,14570,14570,14550,588
20231110,104900,480341580,14560,14580,14580,14560,397
20231110,104800,474557590,14570,14600,14600,14570,985
20231110,104700,460184660,14610,14610,14610,14610,0
20231110,104600,460184660,14610,14610,14610,14610,341
20231110,104500,455202650,14590,14630,14630,14590,1213
20231110,104400,437494240,14600,14630,14630,14600,681
20231110,104300,427544120,14630,14630,14630,14630,0
20231110,104200,427544120,14630,14630,14630,14630,78
20231110,104100,426402980,14600,14600,14600,14600,1
20231110,104000,426388380,14600,14610,14610,14600,1825
20231110,103900,399739400,14610,14610,14610,14610,70
20231110,103800,398716700,14610,14620,14620,14610,735
20231110,103700,387975000,14630,14630,14630,14630,11
20231110,103600,387814070,14630,14670,14670,14630,10
20231110,103500,387667730,14670,14670,14670,14670,0
20231110,103400,387667730,14670,14670,14670,14670,0
20231110,103300,387667730,14670,14670,14670,14670,202
20231110,103200,384704390,14670,14670,14670,14670,1
20231110,103100,384689720,14680,14680,14680,14680,2
20231110,103000,384660360,14680,14680,14680,14680,10
20231110,102900,384513560,14620,14620,14620,14620,70
20231110,102800,383490160,14680,14680,14680,14680,0
20231110,102700,383490160,14680,14620,14680,14610,189
20231110,102600,380726210,14620,14630,14630,14620,496
20231110,102500,373470580,14630,14650,14650,14630,466
20231110,102400,366651820,14680,14680,14680,14680,1
20231110,102300,366637140,14630,14630,14630,14630,0
20231110,102200,366637140,14630,14630,14630,14630,0
20231110,102100,366637140,14630,14630,14630,14630,0
20231110,102000,366637140,14630,14640,14640,14630,131
20231110,101900,364720110,14620,14620,14620,14620,0
20231110,101800,364720110,14620,14730,14730,14620,51
20231110,101700,363974250,14730,14730,14730,14730,0
20231110,101600,363974250,14730,14710,14730,14710,86
20231110,101500,362707640,14620,14620,14620,14600,589
20231110,101400,354102870,14610,14640,14640,14610,212
20231110,101300,351001520,14650,14700,14700,14650,631
20231110,101200,341751850,14700,14700,14700,14700,1
20231110,101100,341737150,14700,14700,14700,14700,1
20231110,101000,341722450,14700,14700,14700,14700,70
20231110,100900,340693450,14680,14680,14680,14680,55
20231110,100800,339886050,14700,14700,14700,14700,202
20231110,100700,336916650,14670,14670,14670,14670,100
20231110,100600,335449650,14660,14670,14670,14660,83
20231110,100500,334232860,14660,14660,14660,14660,4
20231110,100400,334174220,14670,14700,14700,14670,712
20231110,100300,323719680,14700,14700,14700,14700,2
20231110,100200,323690280,14700,14700,14700,14700,62
20231110,100100,322778880,14700,14710,14710,14700,204
20231110,100000,319780010,14700,14700,14700,14700,8
20231110,095900,319662410,14700,14710,14710,14700,109
20231110,095800,318060100,14700,14700,14700,14700,0
20231110,095700,318060100,14700,14700,14700,14700,160
20231110,095600,315708100,14710,14730,14730,14710,387
20231110,095500,310013940,14730,14730,14730,14710,870
20231110,095400,297202650,14730,14730,14730,14730,103
20231110,095300,295685460,14780,14720,14780,14720,352
20231110,095200,290502930,14730,14730,14730,14730,193
20231110,095100,287660040,14730,14800,14800,14730,152
20231110,095000,285420940,14800,14800,14800,14800,1
20231110,094900,285406140,14730,14730,14730,14730,200
20231110,094800,282460140,14730,14740,14740,14730,45
20231110,094700,281797270,14740,14740,14740,14740,72
20231110,094600,280735990,14730,14740,14810,14710,553
20231110,094500,272590170,14820,14740,14820,14740,127
20231110,094400,270717790,14770,14820,14820,14770,382
20231110,094300,265061320,14800,14720,14800,14720,1461
20231110,094200,243518000,14720,14720,14720,14710,125
20231110,094100,241679080,14710,14730,14730,14710,259
20231110,094000,237865340,14730,14730,14730,14720,30
20231110,093900,237423490,14730,14730,14730,14700,465
20231110,093800,230579600,14710,14740,14740,14710,1011
20231110,093700,215691160,14740,14740,14740,14730,683
20231110,093600,205630410,14740,14740,14740,14730,588
20231110,093500,196965290,14740,14770,14770,14740,71
20231110,093400,195918720,14760,14770,14770,14760,30
20231110,093300,195475820,14770,14780,14790,14770,454
20231110,093200,188763810,14780,14760,14780,14760,78
20231110,093100,187611670,14760,14770,14780,14730,569
20231110,093000,179222090,14760,14760,14760,14760,128
20231110,092900,177332810,14750,14750,14750,14750,110
20231110,092800,175710310,14750,14760,14760,14750,607
20231110,092700,166754250,14760,14790,14790,14760,118
20231110,092600,165011890,14790,14790,14790,14790,174
20231110,092500,162438430,14790,14790,14790,14790,3
20231110,092400,162394060,14790,14790,14790,14790,225
20231110,092300,159066310,14780,14800,14820,14780,1397
20231110,092200,138406630,14810,14840,14840,14810,42
20231110,092100,137783410,14850,14850,14850,14850,67
20231110,092000,136788460,14850,14840,14860,14840,642
20231110,091900,127252280,14850,14800,14850,14800,356
20231110,091800,121979160,14800,14820,14820,14800,21
20231110,091700,121667960,14820,14820,14820,14820,385
20231110,091600,115962260,14800,14820,14820,14800,325
20231110,091500,111152240,14800,14820,14820,14800,1000
20231110,091400,96350080,14820,14820,14820,14820,0
20231110,091300,96350080,14820,14860,14860,14810,162
20231110,091200,93949490,14860,14840,14860,14840,343
20231110,091100,88855960,14850,14850,14850,14850,0
20231110,091000,88855960,14850,14810,14850,14790,343
20231110,090900,83781210,14800,14870,14870,14800,456
20231110,090800,77016310,14870,14870,14870,14870,293
20231110,090700,72659400,14870,14870,14870,14790,521
20231110,090600,64914850,14870,14860,14870,14780,86
20231110,090500,63640770,14860,14860,14860,14780,253
20231110,090400,59882890,14860,14870,14870,14860,225
20231110,090300,56539380,14740,14780,14860,14740,1361
20231110,090200,36400210,14780,14780,14780,14730,460
20231110,090100,29617410,14780,14810,14840,14780,1585
20231110,090000,6147660,14850,14850,14850,14840,414