KissMeData/030960/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,191200,581006620,14470,14470,14470,14470,892
20231115,191100,581006620,14470,14470,14470,14470,0
20231115,191000,581006620,14470,14470,14470,14470,0
20231115,190900,581006620,14470,14470,14470,14470,0
20231115,190800,581006620,14470,14470,14470,14470,0
20231115,190700,581006620,14470,14470,14470,14470,0
20231115,190600,581006620,14470,14470,14470,14470,0
20231115,190500,581006620,14470,14470,14470,14470,0
20231115,190400,581006620,14470,14470,14470,14470,0
20231115,190300,581006620,14470,14470,14470,14470,0
20231115,190200,581006620,14470,14470,14470,14470,0
20231115,190100,581006620,14470,14470,14470,14470,0
20231115,190000,581006620,14470,14470,14470,14470,0
20231115,185900,581006620,14470,14470,14470,14470,0
20231115,185800,581006620,14470,14470,14470,14470,0
20231115,185700,581006620,14470,14470,14470,14470,0
20231115,185600,581006620,14470,14470,14470,14470,0
20231115,185500,581006620,14470,14470,14470,14470,0
20231115,185400,581006620,14470,14470,14470,14470,0
20231115,185300,581006620,14470,14470,14470,14470,0
20231115,185200,581006620,14470,14470,14470,14470,0
20231115,185100,581006620,14470,14470,14470,14470,0
20231115,185000,581006620,14470,14470,14470,14470,0
20231115,184900,581006620,14470,14470,14470,14470,0
20231115,184800,581006620,14470,14470,14470,14470,0
20231115,184700,581006620,14470,14470,14470,14470,0
20231115,184600,581006620,14470,14470,14470,14470,0
20231115,184500,581006620,14470,14470,14470,14470,0
20231115,184400,581006620,14470,14470,14470,14470,0
20231115,184300,581006620,14470,14470,14470,14470,0
20231115,184200,581006620,14470,14470,14470,14470,892
20231115,184100,581006620,14470,14470,14470,14470,0
20231115,184000,581006620,14470,14470,14470,14470,0
20231115,183900,581006620,14470,14470,14470,14470,0
20231115,183800,581006620,14470,14470,14470,14470,0
20231115,183700,581006620,14470,14470,14470,14470,0
20231115,183600,581006620,14470,14470,14470,14470,0
20231115,183500,581006620,14470,14470,14470,14470,0
20231115,183400,581006620,14470,14470,14470,14470,0
20231115,183300,581006620,14470,14470,14470,14470,0
20231115,183200,581006620,14470,14470,14470,14470,0
20231115,183100,581006620,14470,14470,14470,14470,0
20231115,183000,581006620,14470,14470,14470,14470,0
20231115,182900,581006620,14470,14470,14470,14470,0
20231115,182800,581006620,14470,14470,14470,14470,0
20231115,182700,581006620,14470,14470,14470,14470,0
20231115,182600,581006620,14470,14470,14470,14470,0
20231115,182500,581006620,14470,14470,14470,14470,0
20231115,182400,581006620,14470,14470,14470,14470,0
20231115,182300,581006620,14470,14470,14470,14470,0
20231115,182200,581006620,14470,14470,14470,14470,0
20231115,182100,581006620,14470,14470,14470,14470,0
20231115,182000,581006620,14470,14470,14470,14470,0
20231115,181900,581006620,14470,14470,14470,14470,0
20231115,181800,581006620,14470,14470,14470,14470,0
20231115,181700,581006620,14470,14470,14470,14470,0
20231115,181600,581006620,14470,14470,14470,14470,0
20231115,181500,581006620,14470,14470,14470,14470,0
20231115,181400,581006620,14470,14470,14470,14470,0
20231115,181300,581006620,14470,14470,14470,14470,0
20231115,181200,581006620,14470,14470,14470,14470,892
20231115,181100,581006620,14470,14470,14470,14470,0
20231115,181000,581006620,14470,14470,14470,14470,0
20231115,180900,581006620,14470,14470,14470,14470,0
20231115,180800,581006620,14470,14470,14470,14470,0
20231115,180700,581006620,14470,14470,14470,14470,0
20231115,180600,581006620,14470,14470,14470,14470,0
20231115,180500,581006620,14470,14470,14470,14470,0
20231115,180400,581006620,14470,14470,14470,14470,0
20231115,180300,581006620,14470,14470,14470,14470,0
20231115,180200,581006620,14470,14470,14470,14470,0
20231115,180100,581006620,14470,14470,14470,14470,0
20231115,180000,581006620,14470,14470,14470,14470,0
20231115,175900,581006620,14470,14470,14470,14470,0
20231115,175800,581006620,14470,14470,14470,14470,0
20231115,175700,581006620,14470,14470,14470,14470,0
20231115,175600,581006620,14470,14470,14470,14470,0
20231115,175500,581006620,14470,14470,14470,14470,0
20231115,175400,581006620,14470,14470,14470,14470,0
20231115,175300,581006620,14470,14470,14470,14470,0
20231115,175200,581006620,14470,14470,14470,14470,0
20231115,175100,581006620,14470,14470,14470,14470,0
20231115,175000,581006620,14470,14470,14470,14470,0
20231115,174900,581006620,14470,14470,14470,14470,0
20231115,174800,581006620,14470,14470,14470,14470,0
20231115,174700,581006620,14470,14470,14470,14470,0
20231115,174600,581006620,14470,14470,14470,14470,0
20231115,174500,581006620,14470,14470,14470,14470,0
20231115,174400,581006620,14470,14470,14470,14470,0
20231115,174300,581006620,14470,14470,14470,14470,0
20231115,174200,581006620,14470,14470,14470,14470,892
20231115,174100,581006620,14470,14470,14470,14470,0
20231115,174000,581006620,14470,14470,14470,14470,0
20231115,173900,581006620,14470,14470,14470,14470,0
20231115,173800,581006620,14470,14470,14470,14470,0
20231115,173700,581006620,14470,14470,14470,14470,0
20231115,173600,581006620,14470,14470,14470,14470,0
20231115,173500,581006620,14470,14470,14470,14470,0
20231115,173400,581006620,14470,14470,14470,14470,0
20231115,173300,581006620,14470,14470,14470,14470,0
20231115,173200,581006620,14470,14470,14470,14470,0
20231115,173100,581006620,14470,14470,14470,14470,0
20231115,173000,581006620,14470,14470,14470,14470,0
20231115,172900,581006620,14470,14470,14470,14470,0
20231115,172800,581006620,14470,14470,14470,14470,0
20231115,172700,581006620,14470,14470,14470,14470,0
20231115,172600,581006620,14470,14470,14470,14470,0
20231115,172500,581006620,14470,14470,14470,14470,0
20231115,172400,581006620,14470,14470,14470,14470,0
20231115,172300,581006620,14470,14470,14470,14470,0
20231115,172200,581006620,14470,14470,14470,14470,0
20231115,172100,581006620,14470,14470,14470,14470,0
20231115,172000,581006620,14470,14470,14470,14470,0
20231115,171900,581006620,14470,14470,14470,14470,0
20231115,171800,581006620,14470,14470,14470,14470,0
20231115,171700,581006620,14470,14470,14470,14470,0
20231115,171600,581006620,14470,14470,14470,14470,0
20231115,171500,581006620,14470,14470,14470,14470,0
20231115,171400,581006620,14470,14470,14470,14470,0
20231115,171300,581006620,14470,14470,14470,14470,0
20231115,171200,581006620,14470,14470,14470,14470,892
20231115,171100,581006620,14470,14470,14470,14470,0
20231115,171000,581006620,14470,14470,14470,14470,0
20231115,170900,581006620,14470,14470,14470,14470,0
20231115,170800,581006620,14470,14470,14470,14470,0
20231115,170700,581006620,14470,14470,14470,14470,0
20231115,170600,581006620,14470,14470,14470,14470,0
20231115,170500,581006620,14470,14470,14470,14470,0
20231115,170400,581006620,14470,14470,14470,14470,0
20231115,170300,581006620,14470,14470,14470,14470,0
20231115,170200,581006620,14470,14470,14470,14470,0
20231115,170100,581006620,14470,14470,14470,14470,0
20231115,170000,581006620,14470,14470,14470,14470,0
20231115,165900,581006620,14470,14470,14470,14470,0
20231115,165800,581006620,14470,14470,14470,14470,0
20231115,165700,581006620,14470,14470,14470,14470,0
20231115,165600,581006620,14470,14470,14470,14470,0
20231115,165500,581006620,14470,14470,14470,14470,0
20231115,165400,581006620,14470,14470,14470,14470,0
20231115,165300,581006620,14470,14470,14470,14470,0
20231115,165200,581006620,14470,14470,14470,14470,0
20231115,165100,581006620,14470,14470,14470,14470,0
20231115,165000,581006620,14470,14470,14470,14470,0
20231115,164900,581006620,14470,14470,14470,14470,0
20231115,164800,581006620,14470,14470,14470,14470,0
20231115,164700,581006620,14470,14470,14470,14470,0
20231115,164600,581006620,14470,14470,14470,14470,0
20231115,164500,581006620,14470,14470,14470,14470,0
20231115,164400,581006620,14470,14470,14470,14470,0
20231115,164300,581006620,14470,14470,14470,14470,0
20231115,164200,581006620,14470,14470,14470,14470,892
20231115,164100,581006620,14470,14470,14470,14470,0
20231115,164000,581006620,14470,14470,14470,14470,0
20231115,163900,581006620,14470,14470,14470,14470,0
20231115,163800,581006620,14470,14470,14470,14470,0
20231115,163700,581006620,14470,14470,14470,14470,0
20231115,163600,581006620,14470,14470,14470,14470,0
20231115,163500,581006620,14470,14470,14470,14470,0
20231115,163400,581006620,14470,14470,14470,14470,0
20231115,163300,581006620,14470,14470,14470,14470,0
20231115,163200,581006620,14470,14470,14470,14470,0
20231115,163100,581006620,14470,14470,14470,14470,0
20231115,163000,581006620,14470,14470,14470,14470,0
20231115,162900,581006620,14470,14470,14470,14470,0
20231115,162800,581006620,14470,14470,14470,14470,0
20231115,162700,581006620,14470,14470,14470,14470,0
20231115,162600,581006620,14470,14470,14470,14470,0
20231115,162500,581006620,14470,14470,14470,14470,0
20231115,162400,581006620,14470,14470,14470,14470,0
20231115,162300,581006620,14470,14470,14470,14470,0
20231115,162200,581006620,14470,14470,14470,14470,0
20231115,162100,581006620,14470,14470,14470,14470,0
20231115,162000,581006620,14470,14470,14470,14470,0
20231115,161900,581006620,14470,14470,14470,14470,0
20231115,161800,581006620,14470,14470,14470,14470,0
20231115,161700,581006620,14470,14470,14470,14470,0
20231115,161600,581006620,14470,14470,14470,14470,0
20231115,161500,581006620,14470,14470,14470,14470,0
20231115,161400,581006620,14470,14470,14470,14470,0
20231115,161300,581006620,14470,14470,14470,14470,0
20231115,161200,581006620,14470,14470,14470,14470,892
20231115,161100,581006620,14470,14470,14470,14470,0
20231115,161000,581006620,14470,14470,14470,14470,0
20231115,160900,581006620,14470,14470,14470,14470,0
20231115,160800,581006620,14470,14470,14470,14470,0
20231115,160700,581006620,14470,14470,14470,14470,0
20231115,160600,581006620,14470,14470,14470,14470,0
20231115,160500,581006620,14470,14470,14470,14470,0
20231115,160400,581006620,14470,14470,14470,14470,0
20231115,160300,581006620,14470,14470,14470,14470,0
20231115,160200,581006620,14470,14470,14470,14470,0
20231115,160100,581006620,14470,14470,14470,14470,0
20231115,160000,581006620,14470,14470,14470,14470,0
20231115,155900,581006620,14470,14470,14470,14470,0
20231115,155800,581006620,14470,14470,14470,14470,0
20231115,155700,581006620,14470,14470,14470,14470,0
20231115,155600,581006620,14470,14470,14470,14470,0
20231115,155500,581006620,14470,14470,14470,14470,0
20231115,155400,581006620,14470,14470,14470,14470,0
20231115,155300,581006620,14470,14470,14470,14470,0
20231115,155200,581006620,14470,14470,14470,14470,0
20231115,155100,581006620,14470,14470,14470,14470,0
20231115,155000,581006620,14470,14470,14470,14470,0
20231115,154900,581006620,14470,14470,14470,14470,0
20231115,154800,581006620,14470,14470,14470,14470,0
20231115,154700,581006620,14470,14470,14470,14470,0
20231115,154600,581006620,14470,14470,14470,14470,0
20231115,154500,581006620,14470,14470,14470,14470,0
20231115,154400,581006620,14470,14470,14470,14470,0
20231115,154300,581006620,14470,14470,14470,14470,0
20231115,154200,581006620,14470,14470,14470,14470,892
20231115,154100,581006620,14470,14470,14470,14470,0
20231115,154000,581006620,14470,14470,14470,14470,0
20231115,153900,581006620,14470,14470,14470,14470,0
20231115,153800,581006620,14470,14470,14470,14470,0
20231115,153700,581006620,14470,14470,14470,14470,0
20231115,153600,581006620,14470,14470,14470,14470,0
20231115,153500,581006620,14470,14470,14470,14470,0
20231115,153400,581006620,14470,14470,14470,14470,0
20231115,153300,581006620,14470,14470,14470,14470,0
20231115,153200,581006620,14470,14470,14470,14470,0
20231115,153100,581006620,14470,14470,14470,14470,0
20231115,153000,581006620,14470,14470,14470,14470,892
20231115,152900,568099380,14470,14470,14470,14470,0
20231115,152800,568099380,14470,14470,14470,14470,0
20231115,152700,568099380,14470,14470,14470,14470,0
20231115,152600,568099380,14470,14470,14470,14470,0
20231115,152500,568099380,14470,14470,14470,14470,0
20231115,152400,568099380,14470,14470,14470,14470,0
20231115,152300,568099380,14470,14470,14470,14470,0
20231115,152200,568099380,14470,14470,14470,14470,0
20231115,152100,568099380,14470,14470,14470,14470,0
20231115,152000,568099380,14470,14470,14470,14470,0
20231115,151900,568099380,14470,14460,14470,14450,172
20231115,151800,565611500,14470,14470,14470,14470,1
20231115,151700,565597030,14460,14470,14470,14460,214
20231115,151600,562502490,14470,14470,14470,14470,0
20231115,151500,562502490,14470,14470,14470,14470,0
20231115,151400,562502490,14470,14470,14470,14470,35
20231115,151300,561996040,14470,14470,14480,14470,112
20231115,151200,560375360,14470,14480,14480,14470,2
20231115,151100,560346410,14480,14470,14480,14470,6
20231115,151000,560259580,14480,14480,14480,14470,3
20231115,150900,560216150,14480,14480,14480,14480,4
20231115,150800,560158230,14480,14480,14480,14460,269
20231115,150700,556267370,14470,14480,14480,14470,44
20231115,150600,555630650,14480,14470,14480,14460,149
20231115,150500,553475170,14480,14470,14480,14470,29
20231115,150400,553055510,14470,14470,14470,14460,141
20231115,150300,551016590,14470,14470,14470,14470,10
20231115,150200,550871890,14470,14460,14470,14460,21
20231115,150100,550568220,14470,14460,14470,14460,464
20231115,150000,543858630,14470,14460,14470,14450,305
20231115,145900,539451270,14450,14460,14470,14450,395
20231115,145800,533740500,14450,14450,14460,14450,241
20231115,145700,530258040,14430,14440,14440,14430,276
20231115,145600,526275270,14460,14460,14460,14460,2
20231115,145500,526246350,14460,14450,14460,14450,352
20231115,145400,521159930,14460,14460,14460,14460,1
20231115,145300,521145470,14440,14460,14460,14440,16
20231115,145200,520914230,14470,14470,14470,14440,46
20231115,145100,520249510,14470,14470,14470,14470,1
20231115,145000,520235040,14460,14460,14460,14460,10
20231115,144900,520090440,14480,14480,14480,14480,0
20231115,144800,520090440,14480,14450,14480,14430,202
20231115,144700,517174530,14480,14450,14480,14450,12
20231115,144600,517001100,14450,14450,14450,14450,0
20231115,144500,517001100,14450,14490,14490,14450,169
20231115,144400,514555890,14500,14500,14500,14500,0
20231115,144300,514555890,14500,14500,14500,14500,29
20231115,144200,514135390,14520,14510,14520,14510,200
20231115,144100,511231650,14540,14540,14540,14540,0
20231115,144000,511231650,14540,14540,14540,14540,0
20231115,143900,511231650,14540,14540,14540,14540,0
20231115,143800,511231650,14540,14430,14540,14430,3739
20231115,143700,457140600,14420,14400,14420,14400,101
20231115,143600,455685000,14420,14420,14420,14420,0
20231115,143500,455685000,14420,14420,14420,14420,2
20231115,143400,455656160,14430,14430,14430,14430,1
20231115,143300,455641730,14420,14430,14430,14420,86
20231115,143200,454401580,14430,14430,14430,14430,8
20231115,143100,454286140,14420,14420,14420,14420,85
20231115,143000,453060440,14430,14430,14430,14430,0
20231115,142900,453060440,14430,14430,14430,14430,0
20231115,142800,453060440,14430,14430,14430,14430,1
20231115,142700,453046010,14430,14430,14430,14430,33
20231115,142600,452569820,14420,14420,14420,14420,63
20231115,142500,451661360,14430,14430,14430,14430,1
20231115,142400,451646930,14430,14430,14430,14430,1
20231115,142300,451632500,14430,14430,14430,14430,9
20231115,142200,451502630,14430,14430,14430,14430,0
20231115,142100,451502630,14430,14430,14430,14430,1
20231115,142000,451488200,14430,14420,14430,14420,20
20231115,141900,451199750,14430,14430,14430,14430,1
20231115,141800,451185320,14420,14420,14430,14420,152
20231115,141700,448993460,14430,14430,14430,14430,0
20231115,141600,448993460,14430,14430,14430,14430,1
20231115,141500,448979030,14430,14430,14430,14430,12
20231115,141400,448805870,14430,14420,14430,14420,17
20231115,141300,448560570,14420,14430,14430,14420,302
20231115,141200,444205710,14430,14380,14430,14380,76
20231115,141100,443112470,14420,14420,14420,14420,0
20231115,141000,443112470,14420,14420,14420,14420,1
20231115,140900,443098050,14420,14420,14420,14420,1
20231115,140800,443083630,14420,14420,14420,14420,0
20231115,140700,443083630,14420,14420,14420,14420,0
20231115,140600,443083630,14420,14420,14420,14420,1
20231115,140500,443069210,14420,14420,14420,14420,1
20231115,140400,443054790,14420,14400,14420,14400,301
20231115,140300,438720370,14430,14430,14430,14430,1
20231115,140200,438705940,14370,14380,14380,14370,1000
20231115,140100,424331900,14430,14430,14430,14430,0
20231115,140000,424331900,14430,14430,14430,14430,1
20231115,135900,424317470,14380,14440,14440,14380,1329
20231115,135800,405189250,14400,14440,14440,14400,501
20231115,135700,397970410,14440,14440,14440,14440,0
20231115,135600,397970410,14440,14430,14440,14430,14
20231115,135500,397768380,14420,14430,14430,14420,252
20231115,135400,394132030,14430,14430,14430,14430,51
20231115,135300,393396100,14430,14430,14430,14430,0
20231115,135200,393396100,14430,14430,14430,14430,0
20231115,135100,393396100,14430,14430,14430,14430,20
20231115,135000,393107500,14420,14420,14420,14420,0
20231115,134900,393107500,14420,14430,14430,14420,72
20231115,134800,392068700,14430,14430,14430,14430,45
20231115,134700,391419350,14410,14420,14430,14410,670
20231115,134600,381762690,14430,14430,14430,14430,15
20231115,134500,381546240,14430,14430,14430,14430,0
20231115,134400,381546240,14430,14430,14430,14430,0
20231115,134300,381546240,14430,14430,14430,14430,0
20231115,134200,381546240,14430,14420,14430,14420,7
20231115,134100,381445290,14420,14420,14420,14420,0
20231115,134000,381445290,14420,14420,14420,14420,0
20231115,133900,381445290,14420,14420,14420,14420,1
20231115,133800,381430870,14420,14420,14420,14420,0
20231115,133700,381430870,14420,14420,14420,14420,53
20231115,133600,380666610,14420,14430,14440,14420,351
20231115,133500,375601460,14440,14440,14440,14440,0
20231115,133400,375601460,14440,14440,14440,14440,20
20231115,133300,375312660,14440,14440,14440,14440,0
20231115,133200,375312660,14440,14440,14440,14440,0
20231115,133100,375312660,14440,14440,14440,14440,12
20231115,133000,375139380,14440,14440,14440,14440,1
20231115,132900,375124940,14440,14440,14440,14440,106
20231115,132800,373594300,14440,14430,14440,14430,22
20231115,132700,373276820,14430,14430,14430,14430,8
20231115,132600,373161380,14420,14420,14420,14420,0
20231115,132500,373161380,14420,14420,14420,14420,5
20231115,132400,373089280,14440,14440,14440,14440,0
20231115,132300,373089280,14440,14440,14440,14440,4
20231115,132200,373031520,14440,14440,14440,14440,0
20231115,132100,373031520,14440,14440,14440,14440,18
20231115,132000,372771600,14440,14440,14440,14440,182
20231115,131900,370143520,14420,14430,14430,14420,16
20231115,131800,369912720,14440,14440,14440,14440,1
20231115,131700,369898280,14430,14430,14440,14430,39
20231115,131600,369335450,14450,14450,14450,14450,0
20231115,131500,369335450,14450,14450,14450,14450,0
20231115,131400,369335450,14450,14450,14450,14450,7
20231115,131300,369234300,14450,14450,14450,14450,1
20231115,131200,369219850,14440,14440,14440,14440,0
20231115,131100,369219850,14440,14440,14440,14440,0
20231115,131000,369219850,14440,14450,14450,14440,119
20231115,130900,367501290,14450,14450,14450,14450,2
20231115,130800,367472390,14450,14450,14450,14450,0
20231115,130700,367472390,14450,14430,14450,14430,131
20231115,130600,365580990,14440,14440,14440,14440,1
20231115,130500,365566550,14450,14450,14450,14430,282
20231115,130400,361495210,14440,14440,14450,14440,462
20231115,130300,354823910,14450,14450,14450,14450,0
20231115,130200,354823910,14450,14440,14450,14440,47
20231115,130100,354145140,14450,14440,14450,14440,8
20231115,130000,354029600,14450,14450,14450,14450,0
20231115,125900,354029600,14450,14450,14450,14450,4
20231115,125800,353971800,14450,14410,14450,14410,2060
20231115,125700,324252910,14420,14410,14420,14410,2
20231115,125600,324224080,14420,14420,14420,14420,0
20231115,125500,324224080,14420,14420,14420,14420,13
20231115,125400,324036620,14420,14400,14420,14400,238
20231115,125300,320604860,14420,14400,14420,14400,11
20231115,125200,320446440,14410,14420,14420,14410,8
20231115,125100,320331140,14410,14420,14420,14410,66
20231115,125000,319380070,14410,14400,14410,14400,218
20231115,124900,316239690,14410,14410,14410,14410,0
20231115,124800,316239690,14410,14410,14410,14410,0
20231115,124700,316239690,14410,14410,14410,14410,100
20231115,124600,314798690,14410,14410,14410,14410,6
20231115,124500,314712230,14410,14410,14410,14410,0
20231115,124400,314712230,14410,14400,14410,14400,34
20231115,124300,314222620,14400,14400,14400,14400,100
20231115,124200,312782620,14400,14400,14400,14400,5
20231115,124100,312710620,14390,14390,14390,14390,0
20231115,124000,312710620,14390,14390,14390,14390,0
20231115,123900,312710620,14390,14390,14390,14390,0
20231115,123800,312710620,14390,14390,14390,14390,0
20231115,123700,312710620,14390,14390,14390,14390,68
20231115,123600,311732100,14390,14390,14390,14390,34
20231115,123500,311242840,14380,14390,14390,14380,504
20231115,123400,303993950,14390,14390,14390,14390,66
20231115,123300,303044210,14390,14390,14390,14390,60
20231115,123200,302180810,14390,14390,14390,14390,0
20231115,123100,302180810,14390,14390,14390,14390,151
20231115,123000,300007920,14390,14390,14390,14390,22
20231115,122900,299691340,14390,14390,14390,14390,39
20231115,122800,299130130,14390,14390,14390,14390,1
20231115,122700,299115740,14390,14390,14390,14390,69
20231115,122600,298122830,14390,14390,14390,14390,0
20231115,122500,298122830,14390,14390,14390,14390,5
20231115,122400,298050880,14390,14390,14390,14390,5
20231115,122300,297978930,14390,14390,14390,14390,7
20231115,122200,297878200,14390,14390,14390,14390,0
20231115,122100,297878200,14390,14390,14390,14390,88
20231115,122000,296611880,14390,14390,14390,14390,9
20231115,121900,296482370,14400,14400,14400,14400,0
20231115,121800,296482370,14400,14400,14400,14400,70
20231115,121700,295474370,14400,14390,14400,14390,76
20231115,121600,294380120,14390,14400,14400,14390,24
20231115,121500,294034670,14400,14400,14400,14400,30
20231115,121400,293602670,14400,14400,14400,14400,0
20231115,121300,293602670,14400,14400,14400,14400,1
20231115,121200,293588270,14420,14420,14420,14420,0
20231115,121100,293588270,14420,14420,14420,14420,0
20231115,121000,293588270,14420,14420,14420,14420,1
20231115,120900,293573850,14400,14400,14400,14400,174
20231115,120800,291068250,14400,14400,14400,14390,13
20231115,120700,290881140,14400,14420,14420,14400,24
20231115,120600,290535500,14420,14420,14420,14420,0
20231115,120500,290535500,14420,14420,14420,14420,0
20231115,120400,290535500,14420,14420,14420,14420,0
20231115,120300,290535500,14420,14420,14420,14420,0
20231115,120200,290535500,14420,14420,14420,14420,0
20231115,120100,290535500,14420,14390,14420,14390,2
20231115,120000,290506690,14390,14400,14400,14390,2
20231115,115900,290477900,14420,14420,14420,14420,1
20231115,115800,290463480,14400,14400,14400,14400,1
20231115,115700,290449080,14420,14420,14420,14420,0
20231115,115600,290449080,14420,14420,14420,14420,0
20231115,115500,290449080,14420,14420,14420,14420,0
20231115,115400,290449080,14420,14420,14420,14420,0
20231115,115300,290449080,14420,14420,14420,14420,0
20231115,115200,290449080,14420,14420,14420,14420,1
20231115,115100,290434660,14420,14420,14420,14420,0
20231115,115000,290434660,14420,14420,14420,14420,0
20231115,114900,290434660,14420,14390,14420,14390,22
20231115,114800,290118050,14420,14420,14420,14420,81
20231115,114700,288950030,14430,14430,14430,14430,0
20231115,114600,288950030,14430,14430,14430,14430,0
20231115,114500,288950030,14430,14430,14430,14430,3
20231115,114400,288906740,14430,14430,14430,14430,0
20231115,114300,288906740,14430,14430,14430,14420,32
20231115,114200,288445280,14420,14420,14420,14420,236
20231115,114100,285042160,14420,14430,14430,14420,151
20231115,114000,282864730,14430,14430,14430,14430,2
20231115,113900,282835870,14420,14420,14420,14420,0
20231115,113800,282835870,14420,14420,14420,14420,19
20231115,113700,282561890,14430,14420,14430,14420,369
20231115,113600,277239710,14420,14420,14420,14420,77
20231115,113500,276129370,14420,14420,14420,14420,3
20231115,113400,276086110,14420,14420,14420,14420,0
20231115,113300,276086110,14420,14420,14420,14420,2
20231115,113200,276057270,14420,14410,14420,14410,7
20231115,113100,275956390,14410,14410,14410,14410,191
20231115,113000,273204080,14410,14410,14410,14410,1
20231115,112900,273189670,14380,14410,14410,14380,2
20231115,112800,273160880,14410,14410,14410,14410,0
20231115,112700,273160880,14410,14410,14410,14410,0
20231115,112600,273160880,14410,14410,14410,14410,0
20231115,112500,273160880,14410,14410,14410,14410,0
20231115,112400,273160880,14410,14410,14410,14410,0
20231115,112300,273160880,14410,14410,14410,14410,0
20231115,112200,273160880,14410,14400,14410,14390,14
20231115,112100,272959330,14420,14420,14420,14420,0
20231115,112000,272959330,14420,14410,14420,14410,9
20231115,111900,272829610,14410,14410,14410,14410,4
20231115,111800,272771970,14410,14400,14410,14400,11
20231115,111700,272613530,14410,14410,14410,14410,2
20231115,111600,272584710,14420,14420,14420,14420,60
20231115,111500,271719510,14420,14420,14420,14400,44
20231115,111400,271085170,14420,14420,14420,14400,12
20231115,111300,270912330,14420,14420,14420,14420,339
20231115,111200,266023950,14420,14370,14420,14370,90
20231115,111100,264727150,14420,14420,14420,14420,3
20231115,111000,264683890,14420,14420,14420,14420,0
20231115,110900,264683890,14420,14420,14420,14420,10
20231115,110800,264539690,14360,14370,14370,14360,122
20231115,110700,262787450,14370,14370,14370,14370,0
20231115,110600,262787450,14370,14370,14370,14370,70
20231115,110500,261781550,14370,14370,14370,14370,0
20231115,110400,261781550,14370,14370,14370,14370,0
20231115,110300,261781550,14370,14370,14370,14370,0
20231115,110200,261781550,14370,14370,14370,14370,0
20231115,110100,261781550,14370,14370,14370,14370,18
20231115,110000,261522890,14370,14380,14380,14370,22
20231115,105900,261206740,14360,14360,14360,14360,0
20231115,105800,261206740,14360,14360,14360,14360,20
20231115,105700,260919540,14420,14360,14420,14350,305
20231115,105600,256542490,14430,14420,14430,14420,2
20231115,105500,256513640,14430,14430,14430,14430,0
20231115,105400,256513640,14430,14430,14430,14430,0
20231115,105300,256513640,14430,14420,14430,14420,3
20231115,105200,256470370,14430,14420,14430,14420,21
20231115,105100,256167530,14420,14410,14420,14410,74
20231115,105000,255100590,14420,14420,14420,14420,0
20231115,104900,255100590,14420,14420,14420,14420,2
20231115,104800,255071750,14340,14350,14350,14340,621
20231115,104700,246164300,14350,14350,14390,14350,152
20231115,104600,243983060,14400,14400,14400,14400,0
20231115,104500,243983060,14400,14350,14400,14350,99
20231115,104400,242560860,14410,14410,14410,14410,70
20231115,104300,241552160,14410,14410,14410,14410,575
20231115,104200,233266410,14410,14350,14410,14350,11
20231115,104100,233108500,14420,14410,14420,14400,24
20231115,104000,232762680,14420,14410,14420,14410,66
20231115,103900,231811610,14420,14420,14420,14410,21
20231115,103800,231508890,14420,14420,14420,14420,3
20231115,103700,231465630,14410,14410,14410,14410,94
20231115,103600,230111090,14410,14410,14410,14410,0
20231115,103500,230111090,14410,14410,14410,14410,361
20231115,103400,224909080,14400,14410,14410,14400,48
20231115,103300,224217860,14410,14400,14410,14400,186
20231115,103200,221539430,14400,14400,14400,14400,200
20231115,103100,218659430,14400,14400,14400,14400,0
20231115,103000,218659430,14400,14400,14400,14400,0
20231115,102900,218659430,14400,14400,14400,14400,0
20231115,102800,218659430,14400,14400,14400,14400,0
20231115,102700,218659430,14400,14350,14400,14350,52
20231115,102600,217913180,14350,14350,14350,14350,2
20231115,102500,217884480,14400,14400,14400,14400,1
20231115,102400,217870080,14400,14400,14400,14400,0
20231115,102300,217870080,14400,14400,14400,14400,0
20231115,102200,217870080,14400,14400,14400,14400,199
20231115,102100,215004480,14400,14350,14400,14350,102
20231115,102000,213540680,14400,14400,14400,14400,3
20231115,101900,213497480,14400,14400,14400,14400,8
20231115,101800,213382280,14400,14400,14400,14400,3
20231115,101700,213339080,14400,14400,14400,14400,50
20231115,101600,212619080,14400,14400,14400,14400,50
20231115,101500,211899080,14360,14360,14360,14360,0
20231115,101400,211899080,14360,14360,14360,14360,0
20231115,101300,211899080,14360,14360,14360,14360,0
20231115,101200,211899080,14360,14360,14360,14360,0
20231115,101100,211899080,14360,14360,14360,14360,0
20231115,101000,211899080,14360,14360,14410,14360,55
20231115,100900,211109230,14360,14360,14360,14360,1150
20231115,100800,194595230,14340,14340,14340,14340,0
20231115,100700,194595230,14340,14340,14340,14340,333
20231115,100600,189820010,14340,14360,14360,14340,676
20231115,100500,180120750,14360,14350,14360,14350,77
20231115,100400,179015730,14350,14350,14350,14350,50
20231115,100300,178298230,14360,14360,14360,14360,1
20231115,100200,178283870,14360,14360,14360,14360,1
20231115,100100,178269510,14360,14360,14360,14350,771
20231115,100000,167202710,14360,14360,14360,14360,1
20231115,095900,167188350,14360,14360,14360,14360,30
20231115,095800,166757550,14350,14360,14360,14350,57
20231115,095700,165939040,14360,14360,14360,14360,80
20231115,095600,164790240,14360,14360,14360,14360,4
20231115,095500,164732800,14360,14360,14360,14360,1
20231115,095400,164718440,14360,14350,14360,14350,37
20231115,095300,164187390,14350,14350,14350,14350,73
20231115,095200,163139840,14350,14360,14360,14350,341
20231115,095100,158245080,14360,14410,14410,14360,22
20231115,095000,157928660,14420,14420,14420,14420,0
20231115,094900,157928660,14420,14420,14420,14420,10
20231115,094800,157784460,14440,14440,14440,14440,0
20231115,094700,157784460,14440,14440,14440,14440,0
20231115,094600,157784460,14440,14440,14440,14440,2
20231115,094500,157755580,14430,14430,14440,14430,108
20231115,094400,156196110,14430,14430,14440,14430,30
20231115,094300,155763200,14430,14430,14430,14430,13
20231115,094200,155575610,14440,14440,14440,14440,16
20231115,094100,155344570,14440,14440,14440,14440,476
20231115,094000,148471130,14440,14430,14440,14430,208
20231115,093900,145469680,14430,14430,14430,14430,1
20231115,093800,145455250,14350,14350,14350,14350,0
20231115,093700,145455250,14350,14350,14350,14350,0
20231115,093600,145455250,14350,14350,14350,14350,3
20231115,093500,145412200,14350,14400,14400,14350,150
20231115,093400,143257650,14400,14400,14400,14400,0
20231115,093300,143257650,14400,14420,14420,14400,147
20231115,093200,141140000,14430,14440,14440,14430,231
20231115,093100,137804380,14440,14440,14440,14440,1
20231115,093000,137789940,14440,14440,14440,14440,50
20231115,092900,137067940,14440,14410,14440,14410,381
20231115,092800,131575450,14410,14410,14410,14410,0
20231115,092700,131575450,14410,14410,14410,14410,40
20231115,092600,130999050,14440,14450,14450,14440,11
20231115,092500,130840200,14450,14450,14450,14450,5
20231115,092400,130767950,14450,14410,14450,14410,775
20231115,092300,119589110,14400,14340,14400,14340,117
20231115,092200,117906530,14340,14360,14360,14340,310
20231115,092100,113461100,14340,14350,14350,14340,593
20231115,092000,104956320,14340,14340,14340,14340,0
20231115,091900,104956320,14340,14410,14410,14340,1139
20231115,091800,88615410,14420,14420,14420,14420,15
20231115,091700,88399110,14410,14410,14410,14410,14
20231115,091600,88197370,14410,14400,14410,14400,54
20231115,091500,87419740,14400,14400,14400,14400,57
20231115,091400,86598940,14400,14400,14400,14400,4
20231115,091300,86541340,14400,14350,14400,14340,101
20231115,091200,85092800,14340,14340,14340,14340,117
20231115,091100,83415020,14340,14420,14420,14340,389
20231115,091000,77812440,14330,14330,14330,14330,127
20231115,090900,75992530,14330,14430,14430,14330,541
20231115,090800,68234990,14330,14330,14360,14330,113
20231115,090700,66615670,14320,14390,14390,14320,1715
20231115,090600,42026970,14390,14410,14410,14390,548
20231115,090500,34135700,14460,14440,14460,14440,108
20231115,090400,32575740,14410,14410,14410,14410,293
20231115,090300,28353610,14470,14410,14470,14410,12
20231115,090200,28180570,14480,14400,14480,14400,1108
20231115,090100,12220010,14400,14480,14480,14400,105
20231115,090000,10705290,14390,14390,14470,14390,743