KissMeData/030960/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,191100,1147351600,14460,14460,14460,14460,1298
20231117,191000,1147351600,14460,14460,14460,14460,0
20231117,190900,1147351600,14460,14460,14460,14460,0
20231117,190800,1147351600,14460,14460,14460,14460,0
20231117,190700,1147351600,14460,14460,14460,14460,0
20231117,190600,1147351600,14460,14460,14460,14460,0
20231117,190500,1147351600,14460,14460,14460,14460,0
20231117,190400,1147351600,14460,14460,14460,14460,0
20231117,190300,1147351600,14460,14460,14460,14460,0
20231117,190200,1147351600,14460,14460,14460,14460,0
20231117,190100,1147351600,14460,14460,14460,14460,0
20231117,190000,1147351600,14460,14460,14460,14460,0
20231117,185900,1147351600,14460,14460,14460,14460,0
20231117,185800,1147351600,14460,14460,14460,14460,0
20231117,185700,1147351600,14460,14460,14460,14460,0
20231117,185600,1147351600,14460,14460,14460,14460,0
20231117,185500,1147351600,14460,14460,14460,14460,0
20231117,185400,1147351600,14460,14460,14460,14460,0
20231117,185300,1147351600,14460,14460,14460,14460,0
20231117,185200,1147351600,14460,14460,14460,14460,0
20231117,185100,1147351600,14460,14460,14460,14460,0
20231117,185000,1147351600,14460,14460,14460,14460,0
20231117,184900,1147351600,14460,14460,14460,14460,0
20231117,184800,1147351600,14460,14460,14460,14460,0
20231117,184700,1147351600,14460,14460,14460,14460,0
20231117,184600,1147351600,14460,14460,14460,14460,0
20231117,184500,1147351600,14460,14460,14460,14460,0
20231117,184400,1147351600,14460,14460,14460,14460,0
20231117,184300,1147351600,14460,14460,14460,14460,0
20231117,184200,1147351600,14460,14460,14460,14460,0
20231117,184100,1147351600,14460,14460,14460,14460,1298
20231117,184000,1147351600,14460,14460,14460,14460,0
20231117,183900,1147351600,14460,14460,14460,14460,0
20231117,183800,1147351600,14460,14460,14460,14460,0
20231117,183700,1147351600,14460,14460,14460,14460,0
20231117,183600,1147351600,14460,14460,14460,14460,0
20231117,183500,1147351600,14460,14460,14460,14460,0
20231117,183400,1147351600,14460,14460,14460,14460,0
20231117,183300,1147351600,14460,14460,14460,14460,0
20231117,183200,1147351600,14460,14460,14460,14460,0
20231117,183100,1147351600,14460,14460,14460,14460,0
20231117,183000,1147351600,14460,14460,14460,14460,0
20231117,182900,1147351600,14460,14460,14460,14460,0
20231117,182800,1147351600,14460,14460,14460,14460,0
20231117,182700,1147351600,14460,14460,14460,14460,0
20231117,182600,1147351600,14460,14460,14460,14460,0
20231117,182500,1147351600,14460,14460,14460,14460,0
20231117,182400,1147351600,14460,14460,14460,14460,0
20231117,182300,1147351600,14460,14460,14460,14460,0
20231117,182200,1147351600,14460,14460,14460,14460,0
20231117,182100,1147351600,14460,14460,14460,14460,0
20231117,182000,1147351600,14460,14460,14460,14460,0
20231117,181900,1147351600,14460,14460,14460,14460,0
20231117,181800,1147351600,14460,14460,14460,14460,0
20231117,181700,1147351600,14460,14460,14460,14460,0
20231117,181600,1147351600,14460,14460,14460,14460,0
20231117,181500,1147351600,14460,14460,14460,14460,0
20231117,181400,1147351600,14460,14460,14460,14460,0
20231117,181300,1147351600,14460,14460,14460,14460,0
20231117,181200,1147351600,14460,14460,14460,14460,0
20231117,181100,1147351600,14460,14460,14460,14460,1298
20231117,181000,1147351600,14460,14460,14460,14460,0
20231117,180900,1147351600,14460,14460,14460,14460,0
20231117,180800,1147351600,14460,14460,14460,14460,0
20231117,180700,1147351600,14460,14460,14460,14460,0
20231117,180600,1147351600,14460,14460,14460,14460,0
20231117,180500,1147351600,14460,14460,14460,14460,0
20231117,180400,1147351600,14460,14460,14460,14460,0
20231117,180300,1147351600,14460,14460,14460,14460,0
20231117,180200,1147351600,14460,14460,14460,14460,0
20231117,180100,1147351600,14460,14460,14460,14460,0
20231117,180000,1147351600,14460,14460,14460,14460,0
20231117,175900,1147351600,14460,14460,14460,14460,0
20231117,175800,1147351600,14460,14460,14460,14460,0
20231117,175700,1147351600,14460,14460,14460,14460,0
20231117,175600,1147351600,14460,14460,14460,14460,0
20231117,175500,1147351600,14460,14460,14460,14460,0
20231117,175400,1147351600,14460,14460,14460,14460,0
20231117,175300,1147351600,14460,14460,14460,14460,0
20231117,175200,1147351600,14460,14460,14460,14460,0
20231117,175100,1147351600,14460,14460,14460,14460,0
20231117,175000,1147351600,14460,14460,14460,14460,0
20231117,174900,1147351600,14460,14460,14460,14460,0
20231117,174800,1147351600,14460,14460,14460,14460,0
20231117,174700,1147351600,14460,14460,14460,14460,0
20231117,174600,1147351600,14460,14460,14460,14460,0
20231117,174500,1147351600,14460,14460,14460,14460,0
20231117,174400,1147351600,14460,14460,14460,14460,0
20231117,174300,1147351600,14460,14460,14460,14460,0
20231117,174200,1147351600,14460,14460,14460,14460,0
20231117,174100,1147351600,14460,14460,14460,14460,1298
20231117,174000,1147351600,14460,14460,14460,14460,0
20231117,173900,1147351600,14460,14460,14460,14460,0
20231117,173800,1147351600,14460,14460,14460,14460,0
20231117,173700,1147351600,14460,14460,14460,14460,0
20231117,173600,1147351600,14460,14460,14460,14460,0
20231117,173500,1147351600,14460,14460,14460,14460,0
20231117,173400,1147351600,14460,14460,14460,14460,0
20231117,173300,1147351600,14460,14460,14460,14460,0
20231117,173200,1147351600,14460,14460,14460,14460,0
20231117,173100,1147351600,14460,14460,14460,14460,0
20231117,173000,1147351600,14460,14460,14460,14460,0
20231117,172900,1147351600,14460,14460,14460,14460,0
20231117,172800,1147351600,14460,14460,14460,14460,0
20231117,172700,1147351600,14460,14460,14460,14460,0
20231117,172600,1147351600,14460,14460,14460,14460,0
20231117,172500,1147351600,14460,14460,14460,14460,0
20231117,172400,1147351600,14460,14460,14460,14460,0
20231117,172300,1147351600,14460,14460,14460,14460,0
20231117,172200,1147351600,14460,14460,14460,14460,0
20231117,172100,1147351600,14460,14460,14460,14460,0
20231117,172000,1147351600,14460,14460,14460,14460,0
20231117,171900,1147351600,14460,14460,14460,14460,0
20231117,171800,1147351600,14460,14460,14460,14460,0
20231117,171700,1147351600,14460,14460,14460,14460,0
20231117,171600,1147351600,14460,14460,14460,14460,0
20231117,171500,1147351600,14460,14460,14460,14460,0
20231117,171400,1147351600,14460,14460,14460,14460,0
20231117,171300,1147351600,14460,14460,14460,14460,0
20231117,171200,1147351600,14460,14460,14460,14460,0
20231117,171100,1147351600,14460,14460,14460,14460,1298
20231117,171000,1147351600,14460,14460,14460,14460,0
20231117,170900,1147351600,14460,14460,14460,14460,0
20231117,170800,1147351600,14460,14460,14460,14460,0
20231117,170700,1147351600,14460,14460,14460,14460,0
20231117,170600,1147351600,14460,14460,14460,14460,0
20231117,170500,1147351600,14460,14460,14460,14460,0
20231117,170400,1147351600,14460,14460,14460,14460,0
20231117,170300,1147351600,14460,14460,14460,14460,0
20231117,170200,1147351600,14460,14460,14460,14460,0
20231117,170100,1147351600,14460,14460,14460,14460,0
20231117,170000,1147351600,14460,14460,14460,14460,0
20231117,165900,1147351600,14460,14460,14460,14460,0
20231117,165800,1147351600,14460,14460,14460,14460,0
20231117,165700,1147351600,14460,14460,14460,14460,0
20231117,165600,1147351600,14460,14460,14460,14460,0
20231117,165500,1147351600,14460,14460,14460,14460,0
20231117,165400,1147351600,14460,14460,14460,14460,0
20231117,165300,1147351600,14460,14460,14460,14460,0
20231117,165200,1147351600,14460,14460,14460,14460,0
20231117,165100,1147351600,14460,14460,14460,14460,0
20231117,165000,1147351600,14460,14460,14460,14460,0
20231117,164900,1147351600,14460,14460,14460,14460,0
20231117,164800,1147351600,14460,14460,14460,14460,0
20231117,164700,1147351600,14460,14460,14460,14460,0
20231117,164600,1147351600,14460,14460,14460,14460,0
20231117,164500,1147351600,14460,14460,14460,14460,0
20231117,164400,1147351600,14460,14460,14460,14460,0
20231117,164300,1147351600,14460,14460,14460,14460,0
20231117,164200,1147351600,14460,14460,14460,14460,0
20231117,164100,1147351600,14460,14460,14460,14460,1298
20231117,164000,1147351600,14460,14460,14460,14460,0
20231117,163900,1147351600,14460,14460,14460,14460,0
20231117,163800,1147351600,14460,14460,14460,14460,0
20231117,163700,1147351600,14460,14460,14460,14460,0
20231117,163600,1147351600,14460,14460,14460,14460,0
20231117,163500,1147351600,14460,14460,14460,14460,0
20231117,163400,1147351600,14460,14460,14460,14460,0
20231117,163300,1147351600,14460,14460,14460,14460,0
20231117,163200,1147351600,14460,14460,14460,14460,0
20231117,163100,1147351600,14460,14460,14460,14460,0
20231117,163000,1147351600,14460,14460,14460,14460,0
20231117,162900,1147351600,14460,14460,14460,14460,0
20231117,162800,1147351600,14460,14460,14460,14460,0
20231117,162700,1147351600,14460,14460,14460,14460,0
20231117,162600,1147351600,14460,14460,14460,14460,0
20231117,162500,1147351600,14460,14460,14460,14460,0
20231117,162400,1147351600,14460,14460,14460,14460,0
20231117,162300,1147351600,14460,14460,14460,14460,0
20231117,162200,1147351600,14460,14460,14460,14460,0
20231117,162100,1147351600,14460,14460,14460,14460,0
20231117,162000,1147351600,14460,14460,14460,14460,0
20231117,161900,1147351600,14460,14460,14460,14460,0
20231117,161800,1147351600,14460,14460,14460,14460,0
20231117,161700,1147351600,14460,14460,14460,14460,0
20231117,161600,1147351600,14460,14460,14460,14460,0
20231117,161500,1147351600,14460,14460,14460,14460,0
20231117,161400,1147351600,14460,14460,14460,14460,0
20231117,161300,1147351600,14460,14460,14460,14460,0
20231117,161200,1147351600,14460,14460,14460,14460,0
20231117,161100,1147351600,14460,14460,14460,14460,1298
20231117,161000,1147351600,14460,14460,14460,14460,0
20231117,160900,1147351600,14460,14460,14460,14460,0
20231117,160800,1147351600,14460,14460,14460,14460,0
20231117,160700,1147351600,14460,14460,14460,14460,0
20231117,160600,1147351600,14460,14460,14460,14460,0
20231117,160500,1147351600,14460,14460,14460,14460,0
20231117,160400,1147351600,14460,14460,14460,14460,0
20231117,160300,1147351600,14460,14460,14460,14460,0
20231117,160200,1147351600,14460,14460,14460,14460,0
20231117,160100,1147351600,14460,14460,14460,14460,0
20231117,160000,1147351600,14460,14460,14460,14460,0
20231117,155900,1147351600,14460,14460,14460,14460,0
20231117,155800,1147351600,14460,14460,14460,14460,0
20231117,155700,1147351600,14460,14460,14460,14460,0
20231117,155600,1147351600,14460,14460,14460,14460,0
20231117,155500,1147351600,14460,14460,14460,14460,0
20231117,155400,1147351600,14460,14460,14460,14460,0
20231117,155300,1147351600,14460,14460,14460,14460,0
20231117,155200,1147351600,14460,14460,14460,14460,0
20231117,155100,1147351600,14460,14460,14460,14460,0
20231117,155000,1147351600,14460,14460,14460,14460,0
20231117,154900,1147351600,14460,14460,14460,14460,0
20231117,154800,1147351600,14460,14460,14460,14460,0
20231117,154700,1147351600,14460,14460,14460,14460,0
20231117,154600,1147351600,14460,14460,14460,14460,0
20231117,154500,1147351600,14460,14460,14460,14460,0
20231117,154400,1147351600,14460,14460,14460,14460,0
20231117,154300,1147351600,14460,14460,14460,14460,0
20231117,154200,1147351600,14460,14460,14460,14460,0
20231117,154100,1147351600,14460,14460,14460,14460,1298
20231117,154000,1147351600,14460,14460,14460,14460,0
20231117,153900,1147351600,14460,14460,14460,14460,0
20231117,153800,1147351600,14460,14460,14460,14460,0
20231117,153700,1147351600,14460,14460,14460,14460,0
20231117,153600,1147351600,14460,14460,14460,14460,0
20231117,153500,1147351600,14460,14460,14460,14460,0
20231117,153400,1147351600,14460,14460,14460,14460,0
20231117,153300,1147351600,14460,14460,14460,14460,0
20231117,153200,1147351600,14460,14460,14460,14460,0
20231117,153100,1147351600,14460,14460,14460,14460,0
20231117,153000,1147351600,14460,14460,14460,14460,1298
20231117,152900,1128582520,14540,14540,14540,14540,0
20231117,152800,1128582520,14540,14540,14540,14540,0
20231117,152700,1128582520,14540,14540,14540,14540,0
20231117,152600,1128582520,14540,14540,14540,14540,0
20231117,152500,1128582520,14540,14540,14540,14540,0
20231117,152400,1128582520,14540,14540,14540,14540,0
20231117,152300,1128582520,14540,14540,14540,14540,0
20231117,152200,1128582520,14540,14540,14540,14540,0
20231117,152100,1128582520,14540,14540,14540,14540,0
20231117,152000,1128582520,14540,14540,14540,14540,0
20231117,151900,1128582520,14540,14540,14540,14480,116
20231117,151800,1126900130,14470,14470,14540,14470,113
20231117,151700,1125264950,14540,14540,14540,14470,109
20231117,151600,1123687510,14480,14480,14480,14480,0
20231117,151500,1123687510,14480,14480,14480,14480,1
20231117,151400,1123673030,14550,14470,14550,14470,2
20231117,151300,1123644010,14550,14540,14550,14470,95
20231117,151200,1122262830,14540,14540,14540,14540,127
20231117,151100,1120416250,14540,14540,14540,14540,0
20231117,151000,1120416250,14540,14530,14540,14530,32
20231117,150900,1119950990,14540,14530,14540,14530,331
20231117,150800,1115140570,14550,14480,14550,14460,199
20231117,150700,1112261690,14480,14480,14480,14480,46
20231117,150600,1111595610,14480,14500,14500,14470,510
20231117,150500,1104211370,14550,14540,14550,14500,53
20231117,150400,1103440900,14500,14500,14500,14500,0
20231117,150300,1103440900,14500,14500,14500,14500,0
20231117,150200,1103440900,14500,14540,14540,14500,64
20231117,150100,1102510900,14540,14530,14540,14480,41
20231117,150000,1101916780,14540,14540,14540,14540,2
20231117,145900,1101887700,14540,14540,14540,14540,0
20231117,145800,1101887700,14540,14540,14540,14540,108
20231117,145700,1100317380,14550,14550,14550,14550,0
20231117,145600,1100317380,14550,14550,14550,14550,0
20231117,145500,1100317380,14550,14550,14550,14550,50
20231117,145400,1099589880,14550,14550,14550,14550,1
20231117,145300,1099575330,14480,14480,14480,14480,0
20231117,145200,1099575330,14480,14480,14480,14480,10
20231117,145100,1099430530,14480,14480,14480,14480,1
20231117,145000,1099416050,14550,14550,14550,14550,1
20231117,144900,1099401500,14570,14560,14570,14560,82
20231117,144800,1098207400,14560,14550,14560,14550,50
20231117,144700,1097479700,14560,14550,14560,14550,50
20231117,144600,1096751880,14460,14460,14460,14460,10
20231117,144500,1096607280,14460,14500,14500,14460,180
20231117,144400,1094002210,14560,14560,14560,14560,0
20231117,144300,1094002210,14560,14560,14560,14560,0
20231117,144200,1094002210,14560,14560,14560,14560,0
20231117,144100,1094002210,14560,14560,14560,14560,30
20231117,144000,1093565410,14560,14560,14560,14560,1
20231117,143900,1093550850,14450,14510,14510,14450,1949
20231117,143800,1065350690,14500,14500,14500,14500,0
20231117,143700,1065350690,14500,14500,14500,14500,0
20231117,143600,1065350690,14500,14500,14500,14500,0
20231117,143500,1065350690,14500,14500,14500,14500,0
20231117,143400,1065350690,14500,14500,14500,14500,45
20231117,143300,1064698190,14540,14540,14540,14540,1
20231117,143200,1064683650,14570,14510,14570,14490,174
20231117,143100,1062160630,14570,14560,14570,14560,79
20231117,143000,1061009730,14570,14570,14570,14570,0
20231117,142900,1061009730,14570,14570,14570,14570,0
20231117,142800,1061009730,14570,14570,14570,14490,202
20231117,142700,1058080840,14500,14500,14500,14500,3
20231117,142600,1058037340,14570,14570,14570,14570,0
20231117,142500,1058037340,14570,14570,14570,14570,1
20231117,142400,1058022770,14570,14570,14570,14570,0
20231117,142300,1058022770,14570,14570,14570,14570,0
20231117,142200,1058022770,14570,14570,14570,14570,1
20231117,142100,1058008200,14500,14500,14500,14500,0
20231117,142000,1058008200,14500,14520,14520,14500,270
20231117,141900,1054091530,14570,14570,14570,14570,0
20231117,141800,1054091530,14570,14570,14570,14570,0
20231117,141700,1054091530,14570,14570,14570,14570,0
20231117,141600,1054091530,14570,14570,14570,14570,0
20231117,141500,1054091530,14570,14570,14570,14570,50
20231117,141400,1053363030,14570,14570,14570,14570,0
20231117,141300,1053363030,14570,14570,14570,14570,98
20231117,141200,1051935170,14580,14580,14580,14580,0
20231117,141100,1051935170,14580,14580,14580,14580,0
20231117,141000,1051935170,14580,14580,14580,14580,1
20231117,140900,1051920590,14500,14520,14520,14500,473
20231117,140800,1045057850,14510,14530,14530,14510,369
20231117,140700,1039701620,14530,14540,14540,14530,67
20231117,140600,1038728100,14530,14530,14530,14530,36
20231117,140500,1038205020,14590,14590,14590,14590,50
20231117,140400,1037475520,14590,14590,14590,14590,1
20231117,140300,1037460930,14530,14530,14530,14530,8
20231117,140200,1037344690,14590,14590,14590,14590,0
20231117,140100,1037344690,14590,14590,14590,14590,20
20231117,140000,1037052890,14600,14600,14600,14600,0
20231117,135900,1037052890,14600,14530,14600,14530,147
20231117,135800,1034916910,14520,14520,14520,14520,10
20231117,135700,1034771710,14520,14520,14520,14520,110
20231117,135600,1033174510,14520,14520,14520,14520,24
20231117,135500,1032826030,14520,14520,14520,14520,4
20231117,135400,1032767950,14520,14520,14520,14520,10
20231117,135300,1032622750,14520,14520,14520,14520,64
20231117,135200,1031693470,14520,14520,14520,14520,290
20231117,135100,1027482670,14530,14530,14530,14530,13
20231117,135000,1027293780,14530,14530,14530,14530,141
20231117,134900,1025245050,14530,14530,14530,14530,35
20231117,134800,1024736500,14590,14590,14590,14590,10
20231117,134700,1024590600,14620,14620,14620,14620,0
20231117,134600,1024590600,14620,14620,14620,14620,0
20231117,134500,1024590600,14620,14620,14620,14620,1
20231117,134400,1024575980,14530,14530,14530,14530,25
20231117,134300,1024212730,14530,14530,14530,14530,83
20231117,134200,1023006740,14530,14540,14540,14530,82
20231117,134100,1021815180,14530,14530,14530,14530,80
20231117,134000,1020652780,14640,14640,14640,14640,0
20231117,133900,1020652780,14640,14640,14640,14640,0
20231117,133800,1020652780,14640,14640,14640,14640,0
20231117,133700,1020652780,14640,14640,14640,14640,0
20231117,133600,1020652780,14640,14640,14640,14640,0
20231117,133500,1020652780,14640,14640,14640,14640,0
20231117,133400,1020652780,14640,14630,14650,14530,140
20231117,133300,1018607170,14530,14530,14530,14520,192
20231117,133200,1015817810,14520,14650,14650,14520,3
20231117,133100,1015773990,14520,14530,14530,14520,158
20231117,133000,1013478690,14530,14540,14540,14520,705
20231117,132900,1003229830,14540,14660,14660,14540,233
20231117,132800,999839450,14570,14660,14660,14570,155
20231117,132700,997580400,14670,14670,14670,14670,10
20231117,132600,997433700,14670,14660,14670,14660,301
20231117,132500,993021030,14660,14650,14660,14650,501
20231117,132400,985681370,14650,14650,14650,14650,0
20231117,132300,985681370,14650,14650,14650,14650,0
20231117,132200,985681370,14650,14570,14650,14570,4
20231117,132100,985623010,14570,14570,14570,14570,20
20231117,132000,985331610,14570,14570,14570,14570,40
20231117,131900,984748810,14570,14590,14590,14570,232
20231117,131800,981366760,14660,14660,14660,14660,68
20231117,131700,980369880,14660,14660,14660,14660,0
20231117,131600,980369880,14660,14660,14660,14660,0
20231117,131500,980369880,14660,14660,14660,14660,1
20231117,131400,980355220,14660,14660,14660,14650,73
20231117,131300,979285750,14660,14660,14660,14660,0
20231117,131200,979285750,14660,14660,14660,14660,1
20231117,131100,979271090,14590,14590,14590,14590,0
20231117,131000,979271090,14590,14590,14590,14590,0
20231117,130900,979271090,14590,14590,14590,14590,61
20231117,130800,978381100,14570,14570,14570,14570,0
20231117,130700,978381100,14570,14570,14570,14570,20
20231117,130600,978089700,14600,14600,14600,14600,0
20231117,130500,978089700,14600,14600,14600,14600,0
20231117,130400,978089700,14600,14600,14600,14600,326
20231117,130300,973330100,14680,14680,14680,14680,0
20231117,130200,973330100,14680,14680,14680,14680,0
20231117,130100,973330100,14680,14680,14680,14680,0
20231117,130000,973330100,14680,14610,14680,14600,1767
20231117,125900,947531120,14680,14630,14680,14630,156
20231117,125800,945248790,14600,14640,14640,14600,146
20231117,125700,943116960,14640,14640,14640,14640,109
20231117,125600,941521200,14590,14580,14590,14580,399
20231117,125500,935701990,14580,14580,14580,14580,68
20231117,125400,934710550,14580,14560,14580,14560,204
20231117,125300,931740210,14560,14560,14560,14550,45
20231117,125200,931085420,14560,14560,14560,14560,1
20231117,125100,931070860,14550,14550,14550,14550,0
20231117,125000,931070860,14550,14550,14550,14550,7
20231117,124900,930969010,14550,14550,14550,14550,11
20231117,124800,930808960,14550,14560,14560,14550,92
20231117,124700,929470350,14550,14550,14550,14550,0
20231117,124600,929470350,14550,14550,14550,14550,35
20231117,124500,928961100,14550,14550,14550,14550,0
20231117,124400,928961100,14550,14550,14550,14550,0
20231117,124300,928961100,14550,14550,14550,14550,0
20231117,124200,928961100,14550,14550,14550,14550,1
20231117,124100,928946550,14540,14560,14560,14540,131
20231117,124000,927041140,14540,14540,14540,14540,0
20231117,123900,927041140,14540,14540,14540,14540,139
20231117,123800,925020080,14540,14540,14540,14540,1
20231117,123700,925005540,14640,14640,14640,14640,1
20231117,123600,924990900,14540,14590,14590,14540,518
20231117,123500,917453170,14590,14590,14590,14590,0
20231117,123400,917453170,14590,14530,14590,14530,35
20231117,123300,916944560,14530,14550,14550,14530,315
20231117,123200,912366070,14590,14590,14590,14590,2
20231117,123100,912336890,14590,14590,14590,14590,82
20231117,123000,911140510,14590,14590,14590,14590,42
20231117,122900,910527730,14590,14590,14590,14590,1
20231117,122800,910513140,14540,14550,14550,14540,184
20231117,122700,907836270,14580,14580,14580,14580,5
20231117,122600,907763370,14590,14590,14590,14590,233
20231117,122500,904363900,14580,14580,14580,14580,5
20231117,122400,904291000,14580,14580,14580,14580,13
20231117,122300,904101460,14580,14580,14580,14580,1
20231117,122200,904086880,14540,14540,14540,14540,99
20231117,122100,902647420,14540,14610,14610,14540,1515
20231117,122000,880536850,14610,14610,14610,14610,49
20231117,121900,879820960,14610,14620,14620,14610,1400
20231117,121800,859363540,14630,14640,14640,14630,458
20231117,121700,852662800,14640,14640,14640,14640,52
20231117,121600,851901520,14640,14640,14640,14640,500
20231117,121500,844581520,14640,14640,14640,14640,5
20231117,121400,844508320,14640,14640,14640,14640,136
20231117,121300,842517280,14640,14640,14640,14640,14
20231117,121200,842312320,14690,14690,14690,14690,2
20231117,121100,842282940,14700,14700,14700,14700,2
20231117,121000,842253540,14700,14700,14700,14700,310
20231117,120900,837696540,14700,14700,14700,14700,2
20231117,120800,837667140,14640,14640,14640,14630,104
20231117,120700,836144760,14640,14640,14640,14640,22
20231117,120600,835822680,14640,14640,14640,14640,18
20231117,120500,835559160,14640,14640,14640,14640,52
20231117,120400,834797880,14640,14650,14650,14640,2
20231117,120300,834768590,14650,14640,14650,14640,87
20231117,120200,833494180,14650,14650,14650,14650,15
20231117,120100,833274430,14650,14650,14680,14650,25
20231117,120000,832908090,14650,14650,14650,14650,0
20231117,115900,832908090,14650,14650,14650,14650,3
20231117,115800,832864140,14650,14650,14650,14650,16
20231117,115700,832629740,14680,14680,14680,14680,0
20231117,115600,832629740,14680,14650,14680,14650,2
20231117,115500,832600410,14680,14680,14680,14680,1
20231117,115400,832585730,14650,14650,14650,14650,52
20231117,115300,831823930,14650,14650,14650,14650,1
20231117,115200,831809280,14680,14680,14680,14680,0
20231117,115100,831809280,14680,14680,14680,14680,50
20231117,115000,831075280,14700,14700,14700,14700,0
20231117,114900,831075280,14700,14700,14700,14700,1
20231117,114800,831060580,14700,14700,14700,14700,0
20231117,114700,831060580,14700,14700,14700,14700,0
20231117,114600,831060580,14700,14700,14700,14700,0
20231117,114500,831060580,14700,14640,14700,14640,176
20231117,114400,828481060,14700,14700,14700,14700,0
20231117,114300,828481060,14700,14700,14700,14700,0
20231117,114200,828481060,14700,14700,14700,14700,1
20231117,114100,828466360,14640,14640,14640,14640,1
20231117,114000,828451720,14700,14660,14700,14660,2
20231117,113900,828422360,14640,14640,14640,14640,10
20231117,113800,828275960,14660,14660,14660,14660,56
20231117,113700,827455000,14650,14650,14650,14650,203
20231117,113600,824481050,14660,14670,14670,14660,239
20231117,113500,820975110,14710,14710,14710,14710,0
20231117,113400,820975110,14710,14700,14710,14700,100
20231117,113300,819504290,14710,14710,14710,14710,0
20231117,113200,819504290,14710,14710,14710,14710,119
20231117,113100,817753800,14710,14710,14710,14710,0
20231117,113000,817753800,14710,14710,14710,14710,0
20231117,112900,817753800,14710,14710,14710,14710,0
20231117,112800,817753800,14710,14710,14710,14710,0
20231117,112700,817753800,14710,14710,14710,14710,0
20231117,112600,817753800,14710,14710,14710,14710,0
20231117,112500,817753800,14710,14710,14710,14710,0
20231117,112400,817753800,14710,14710,14710,14710,0
20231117,112300,817753800,14710,14670,14710,14670,2
20231117,112200,817724420,14710,14710,14710,14710,1
20231117,112100,817709710,14710,14710,14710,14710,1
20231117,112000,817695000,14670,14670,14670,14670,135
20231117,111900,815714550,14670,14670,14670,14670,44
20231117,111800,815069070,14670,14680,14680,14670,121
20231117,111700,813293050,14680,14690,14690,14680,115
20231117,111600,811603880,14710,14720,14720,14690,293
20231117,111500,807295850,14730,14730,14730,14730,0
20231117,111400,807295850,14730,14730,14730,14730,46
20231117,111300,806618270,14760,14760,14760,14760,0
20231117,111200,806618270,14760,14740,14760,14740,3
20231117,111100,806574030,14750,14750,14750,14750,5
20231117,111000,806500280,14750,14760,14760,14750,50
20231117,110900,805762700,14760,14750,14760,14750,149
20231117,110800,803564900,14760,14760,14760,14760,26
20231117,110700,803181140,14770,14770,14770,14770,0
20231117,110600,803181140,14770,14770,14770,14770,0
20231117,110500,803181140,14770,14770,14770,14770,55
20231117,110400,802368790,14770,14770,14770,14770,236
20231117,110300,798883070,14780,14790,14790,14780,347
20231117,110200,793754400,14780,14770,14780,14770,82
20231117,110100,792542940,14750,14750,14750,14750,100
20231117,110000,791067940,14780,14780,14780,14780,120
20231117,105900,789294340,14790,14790,14790,14780,320
20231117,105800,784562040,14790,14790,14790,14780,288
20231117,105700,780302620,14780,14780,14780,14780,105
20231117,105600,778750720,14780,14740,14780,14740,349
20231117,105500,773601760,14750,14740,14750,14740,455
20231117,105400,766893130,14740,14730,14740,14720,69
20231117,105300,765876980,14720,14720,14720,14720,53
20231117,105200,765096820,14720,14710,14720,14710,117
20231117,105100,763374690,14720,14720,14720,14720,60
20231117,105000,762491490,14720,14720,14720,14720,0
20231117,104900,762491490,14720,14720,14720,14700,345
20231117,104800,757418090,14700,14700,14700,14700,20
20231117,104700,757124090,14700,14720,14720,14700,542
20231117,104600,749156610,14700,14700,14700,14700,0
20231117,104500,749156610,14700,14700,14700,14700,6
20231117,104400,749068410,14720,14710,14720,14710,82
20231117,104300,747862180,14710,14710,14710,14710,11
20231117,104200,747700370,14710,14710,14710,14710,0
20231117,104100,747700370,14710,14710,14710,14700,17
20231117,104000,747450340,14700,14700,14710,14700,197
20231117,103900,744554410,14700,14710,14710,14700,281
20231117,103800,740423310,14710,14710,14710,14710,53
20231117,103700,739643680,14710,14710,14710,14710,14
20231117,103600,739437740,14720,14720,14720,14720,0
20231117,103500,739437740,14720,14720,14720,14720,7
20231117,103400,739334700,14720,14720,14720,14720,24
20231117,103300,738981420,14720,14720,14720,14720,54
20231117,103200,738186540,14720,14720,14720,14720,108
20231117,103100,736596780,14720,14720,14720,14720,219
20231117,103000,733373100,14720,14710,14720,14710,220
20231117,102900,730135100,14720,14710,14720,14710,162
20231117,102800,727750600,14720,14720,14720,14720,80
20231117,102700,726573000,14720,14720,14720,14710,41
20231117,102600,725969760,14720,14710,14720,14710,15
20231117,102500,725749000,14720,14730,14730,14670,20
20231117,102400,725455080,14700,14730,14730,14700,216
20231117,102300,722279460,14730,14740,14740,14730,37
20231117,102200,721734440,14710,14740,14740,14710,13
20231117,102100,721543120,14700,14750,14750,14700,518
20231117,102000,713928470,14700,14710,14750,14700,159
20231117,101900,711586280,14710,14720,14720,14710,214
20231117,101800,708438100,14750,14750,14750,14750,2
20231117,101700,708408600,14750,14750,14750,14750,2
20231117,101600,708379100,14750,14750,14750,14750,287
20231117,101500,704145850,14750,14730,14750,14730,369
20231117,101400,698707380,14730,14700,14730,14700,833
20231117,101300,686455190,14700,14710,14710,14700,194
20231117,101200,683603010,14710,14710,14710,14710,56
20231117,101100,682779250,14730,14710,14730,14710,39
20231117,101000,682205540,14710,14700,14710,14700,328
20231117,100900,677383670,14700,14710,14710,14700,368
20231117,100800,671971720,14750,14740,14750,14740,103
20231117,100700,670452770,14700,14760,14760,14700,1320
20231117,100600,650998800,14760,14760,14760,14760,107
20231117,100500,649419480,14760,14750,14760,14750,15
20231117,100400,649198220,14750,14750,14750,14750,62
20231117,100300,648283720,14760,14770,14770,14760,389
20231117,100200,642542070,14760,14760,14760,14760,2
20231117,100100,642512550,14760,14760,14760,14750,57
20231117,100000,641671240,14740,14740,14740,14740,152
20231117,095900,639430760,14740,14790,14790,14740,1746
20231117,095800,613671690,14800,14780,14800,14780,86
20231117,095700,612400590,14780,14770,14780,14770,296
20231117,095600,608027750,14770,14760,14770,14760,400
20231117,095500,602120600,14750,14750,14760,14750,571
20231117,095400,593698150,14740,14740,14740,14740,144
20231117,095300,591575590,14740,14750,14750,14730,289
20231117,095200,587315500,14760,14750,14760,14750,142
20231117,095100,585220980,14750,14750,14760,14750,31
20231117,095000,584763650,14740,14770,14780,14740,814
20231117,094900,572749550,14770,14770,14780,14770,125
20231117,094800,570903050,14780,14770,14780,14770,625
20231117,094700,561670470,14780,14820,14820,14780,3055
20231117,094600,516458040,14820,14820,14830,14800,835
20231117,094500,504090160,14820,14810,14840,14800,561
20231117,094400,495782850,14820,14800,14850,14780,1561
20231117,094300,472674010,14800,14820,14820,14780,1074
20231117,094200,456788350,14830,14780,14860,14780,3933
20231117,094100,398480240,14770,14700,14770,14700,5045
20231117,094000,324111890,14700,14700,14700,14700,774
20231117,093900,312734090,14700,14660,14700,14650,1361
20231117,093800,292751300,14650,14630,14650,14630,919
20231117,093700,279293460,14620,14630,14630,14620,170
20231117,093600,276806660,14640,14640,14640,14630,48
20231117,093500,276104020,14640,14640,14640,14640,100
20231117,093400,274640020,14640,14620,14640,14620,20
20231117,093300,274347480,14620,14640,14640,14620,63
20231117,093200,273426380,14640,14640,14640,14610,488
20231117,093100,266289630,14640,14620,14640,14610,1598
20231117,093000,242941690,14650,14620,14650,14620,402
20231117,092900,237063970,14620,14640,14650,14620,333
20231117,092800,232186590,14650,14640,14650,14630,104
20231117,092700,230664310,14640,14640,14650,14640,158
20231117,092600,228350400,14640,14630,14640,14620,91
20231117,092500,227019100,14630,14650,14650,14620,105
20231117,092400,225482940,14650,14630,14650,14620,183
20231117,092300,222804310,14620,14620,14620,14620,351
20231117,092200,217672690,14630,14650,14650,14630,5
20231117,092100,217599520,14650,14650,14650,14650,1
20231117,092000,217584870,14630,14590,14630,14580,1941
20231117,091900,189257360,14590,14620,14630,14590,1824
20231117,091800,162625060,14630,14650,14650,14630,496
20231117,091700,155363820,14660,14680,14680,14660,168
20231117,091600,152899740,14680,14660,14690,14660,530
20231117,091500,145117280,14680,14660,14680,14650,167
20231117,091400,142669630,14670,14670,14680,14660,453
20231117,091300,136022520,14670,14640,14670,14630,775
20231117,091200,124677730,14670,14640,14680,14630,543
20231117,091100,116729150,14640,14700,14700,14640,409
20231117,091000,110732120,14700,14680,14710,14640,1265
20231117,090900,92144040,14680,14670,14750,14670,2596
20231117,090800,53983410,14660,14620,14660,14620,891
20231117,090700,40932570,14620,14590,14620,14580,215
20231117,090600,37795140,14570,14540,14570,14540,766
20231117,090500,26648680,14540,14530,14540,14480,29
20231117,090400,26227390,14550,14550,14550,14550,73
20231117,090300,25165240,14500,14550,14550,14460,381
20231117,090200,19646320,14500,14520,14520,14500,550
20231117,090100,11670360,14600,14550,14600,14550,4
20231117,090000,11612110,14540,14540,14550,14500,798