KissMeData/000860/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,183200,403510550,20600,20600,20600,20600,206
20231115,183100,403510550,20600,20600,20600,20600,0
20231115,183000,403510550,20600,20600,20600,20600,0
20231115,182900,403510550,20600,20600,20600,20600,0
20231115,182800,403510550,20600,20600,20600,20600,0
20231115,182700,403510550,20600,20600,20600,20600,0
20231115,182600,403510550,20600,20600,20600,20600,0
20231115,182500,403510550,20600,20600,20600,20600,0
20231115,182400,403510550,20600,20600,20600,20600,0
20231115,182300,403510550,20600,20600,20600,20600,0
20231115,182200,403510550,20600,20600,20600,20600,0
20231115,182100,403510550,20600,20600,20600,20600,0
20231115,182000,403510550,20600,20600,20600,20600,0
20231115,181900,403510550,20600,20600,20600,20600,0
20231115,181800,403510550,20600,20600,20600,20600,0
20231115,181700,403510550,20600,20600,20600,20600,0
20231115,181600,403510550,20600,20600,20600,20600,0
20231115,181500,403510550,20600,20600,20600,20600,0
20231115,181400,403510550,20600,20600,20600,20600,0
20231115,181300,403510550,20600,20600,20600,20600,0
20231115,181200,403510550,20600,20600,20600,20600,0
20231115,181100,403510550,20600,20600,20600,20600,0
20231115,181000,403510550,20600,20600,20600,20600,0
20231115,180900,403510550,20600,20600,20600,20600,0
20231115,180800,403510550,20600,20600,20600,20600,0
20231115,180700,403510550,20600,20600,20600,20600,0
20231115,180600,403510550,20600,20600,20600,20600,0
20231115,180500,403510550,20600,20600,20600,20600,0
20231115,180400,403510550,20600,20600,20600,20600,0
20231115,180300,403510550,20600,20600,20600,20600,0
20231115,180200,403510550,20600,20600,20600,20600,206
20231115,180100,403510550,20600,20600,20600,20600,0
20231115,180000,403510550,20600,20600,20600,20600,0
20231115,175900,403510550,20600,20600,20600,20600,0
20231115,175800,403510550,20600,20600,20600,20600,0
20231115,175700,403510550,20600,20600,20600,20600,0
20231115,175600,403510550,20600,20600,20600,20600,0
20231115,175500,403510550,20600,20600,20600,20600,0
20231115,175400,403510550,20600,20600,20600,20600,0
20231115,175300,403510550,20600,20600,20600,20600,0
20231115,175200,403510550,20600,20600,20600,20600,0
20231115,175100,403510550,20600,20600,20600,20600,0
20231115,175000,403510550,20600,20600,20600,20600,0
20231115,174900,403510550,20600,20600,20600,20600,0
20231115,174800,403510550,20600,20600,20600,20600,0
20231115,174700,403510550,20600,20600,20600,20600,0
20231115,174600,403510550,20600,20600,20600,20600,0
20231115,174500,403510550,20600,20600,20600,20600,0
20231115,174400,403510550,20600,20600,20600,20600,0
20231115,174300,403510550,20600,20600,20600,20600,0
20231115,174200,403510550,20600,20600,20600,20600,0
20231115,174100,403510550,20600,20600,20600,20600,0
20231115,174000,403510550,20600,20600,20600,20600,0
20231115,173900,403510550,20600,20600,20600,20600,0
20231115,173800,403510550,20600,20600,20600,20600,0
20231115,173700,403510550,20600,20600,20600,20600,0
20231115,173600,403510550,20600,20600,20600,20600,0
20231115,173500,403510550,20600,20600,20600,20600,0
20231115,173400,403510550,20600,20600,20600,20600,0
20231115,173300,403510550,20600,20600,20600,20600,0
20231115,173200,403510550,20600,20600,20600,20600,206
20231115,173100,403510550,20600,20600,20600,20600,0
20231115,173000,403510550,20600,20600,20600,20600,0
20231115,172900,403510550,20600,20600,20600,20600,0
20231115,172800,403510550,20600,20600,20600,20600,0
20231115,172700,403510550,20600,20600,20600,20600,0
20231115,172600,403510550,20600,20600,20600,20600,0
20231115,172500,403510550,20600,20600,20600,20600,0
20231115,172400,403510550,20600,20600,20600,20600,0
20231115,172300,403510550,20600,20600,20600,20600,0
20231115,172200,403510550,20600,20600,20600,20600,0
20231115,172100,403510550,20600,20600,20600,20600,0
20231115,172000,403510550,20600,20600,20600,20600,0
20231115,171900,403510550,20600,20600,20600,20600,0
20231115,171800,403510550,20600,20600,20600,20600,0
20231115,171700,403510550,20600,20600,20600,20600,0
20231115,171600,403510550,20600,20600,20600,20600,0
20231115,171500,403510550,20600,20600,20600,20600,0
20231115,171400,403510550,20600,20600,20600,20600,0
20231115,171300,403510550,20600,20600,20600,20600,0
20231115,171200,403510550,20600,20600,20600,20600,0
20231115,171100,403510550,20600,20600,20600,20600,0
20231115,171000,403510550,20600,20600,20600,20600,0
20231115,170900,403510550,20600,20600,20600,20600,0
20231115,170800,403510550,20600,20600,20600,20600,0
20231115,170700,403510550,20600,20600,20600,20600,0
20231115,170600,403510550,20600,20600,20600,20600,0
20231115,170500,403510550,20600,20600,20600,20600,0
20231115,170400,403510550,20600,20600,20600,20600,0
20231115,170300,403510550,20600,20600,20600,20600,0
20231115,170200,403510550,20600,20600,20600,20600,206
20231115,170100,403510550,20600,20600,20600,20600,0
20231115,170000,403510550,20600,20600,20600,20600,0
20231115,165900,403510550,20600,20600,20600,20600,0
20231115,165800,403510550,20600,20600,20600,20600,0
20231115,165700,403510550,20600,20600,20600,20600,0
20231115,165600,403510550,20600,20600,20600,20600,0
20231115,165500,403510550,20600,20600,20600,20600,0
20231115,165400,403510550,20600,20600,20600,20600,0
20231115,165300,403510550,20600,20600,20600,20600,0
20231115,165200,403510550,20600,20600,20600,20600,0
20231115,165100,403510550,20600,20600,20600,20600,0
20231115,165000,403510550,20600,20600,20600,20600,0
20231115,164900,403510550,20600,20600,20600,20600,0
20231115,164800,403510550,20600,20600,20600,20600,0
20231115,164700,403510550,20600,20600,20600,20600,0
20231115,164600,403510550,20600,20600,20600,20600,0
20231115,164500,403510550,20600,20600,20600,20600,0
20231115,164400,403510550,20600,20600,20600,20600,0
20231115,164300,403510550,20600,20600,20600,20600,0
20231115,164200,403510550,20600,20600,20600,20600,0
20231115,164100,403510550,20600,20600,20600,20600,0
20231115,164000,403510550,20600,20600,20600,20600,0
20231115,163900,403510550,20600,20600,20600,20600,0
20231115,163800,403510550,20600,20600,20600,20600,0
20231115,163700,403510550,20600,20600,20600,20600,0
20231115,163600,403510550,20600,20600,20600,20600,0
20231115,163500,403510550,20600,20600,20600,20600,0
20231115,163400,403510550,20600,20600,20600,20600,0
20231115,163300,403510550,20600,20600,20600,20600,0
20231115,163200,403510550,20600,20600,20600,20600,206
20231115,163100,403510550,20600,20600,20600,20600,0
20231115,163000,403510550,20600,20600,20600,20600,0
20231115,162900,403510550,20600,20600,20600,20600,0
20231115,162800,403510550,20600,20600,20600,20600,0
20231115,162700,403510550,20600,20600,20600,20600,0
20231115,162600,403510550,20600,20600,20600,20600,0
20231115,162500,403510550,20600,20600,20600,20600,0
20231115,162400,403510550,20600,20600,20600,20600,0
20231115,162300,403510550,20600,20600,20600,20600,0
20231115,162200,403510550,20600,20600,20600,20600,0
20231115,162100,403510550,20600,20600,20600,20600,0
20231115,162000,403510550,20600,20600,20600,20600,0
20231115,161900,403510550,20600,20600,20600,20600,0
20231115,161800,403510550,20600,20600,20600,20600,0
20231115,161700,403510550,20600,20600,20600,20600,0
20231115,161600,403510550,20600,20600,20600,20600,0
20231115,161500,403510550,20600,20600,20600,20600,0
20231115,161400,403510550,20600,20600,20600,20600,0
20231115,161300,403510550,20600,20600,20600,20600,0
20231115,161200,403510550,20600,20600,20600,20600,0
20231115,161100,403510550,20600,20600,20600,20600,0
20231115,161000,403510550,20600,20600,20600,20600,0
20231115,160900,403510550,20600,20600,20600,20600,0
20231115,160800,403510550,20600,20600,20600,20600,0
20231115,160700,403510550,20600,20600,20600,20600,0
20231115,160600,403510550,20600,20600,20600,20600,0
20231115,160500,403510550,20600,20600,20600,20600,0
20231115,160400,403510550,20600,20600,20600,20600,0
20231115,160300,403510550,20600,20600,20600,20600,0
20231115,160200,403510550,20600,20600,20600,20600,206
20231115,160100,403510550,20600,20600,20600,20600,0
20231115,160000,403510550,20600,20600,20600,20600,0
20231115,155900,403510550,20600,20600,20600,20600,0
20231115,155800,403510550,20600,20600,20600,20600,0
20231115,155700,403510550,20600,20600,20600,20600,0
20231115,155600,403510550,20600,20600,20600,20600,0
20231115,155500,403510550,20600,20600,20600,20600,0
20231115,155400,403510550,20600,20600,20600,20600,0
20231115,155300,403510550,20600,20600,20600,20600,0
20231115,155200,403510550,20600,20600,20600,20600,0
20231115,155100,403510550,20600,20600,20600,20600,0
20231115,155000,403510550,20600,20600,20600,20600,0
20231115,154900,403510550,20600,20600,20600,20600,0
20231115,154800,403510550,20600,20600,20600,20600,0
20231115,154700,403510550,20600,20600,20600,20600,0
20231115,154600,403510550,20600,20600,20600,20600,0
20231115,154500,403510550,20600,20600,20600,20600,0
20231115,154400,403510550,20600,20600,20600,20600,0
20231115,154300,403510550,20600,20600,20600,20600,0
20231115,154200,403510550,20600,20600,20600,20600,0
20231115,154100,403510550,20600,20600,20600,20600,0
20231115,154000,403510550,20600,20600,20600,20600,0
20231115,153900,403510550,20600,20600,20600,20600,0
20231115,153800,403510550,20600,20600,20600,20600,0
20231115,153700,403510550,20600,20600,20600,20600,0
20231115,153600,403510550,20600,20600,20600,20600,0
20231115,153500,403510550,20600,20600,20600,20600,0
20231115,153400,403510550,20600,20600,20600,20600,0
20231115,153300,403510550,20600,20600,20600,20600,0
20231115,153200,403510550,20600,20600,20600,20600,206
20231115,153100,403510550,20600,20600,20600,20600,0
20231115,153000,403510550,20600,20600,20600,20600,206
20231115,152900,399266950,20600,20600,20600,20600,0
20231115,152800,399266950,20600,20600,20600,20600,0
20231115,152700,399266950,20600,20600,20600,20600,0
20231115,152600,399266950,20600,20600,20600,20600,0
20231115,152500,399266950,20600,20600,20600,20600,0
20231115,152400,399266950,20600,20600,20600,20600,0
20231115,152300,399266950,20600,20600,20600,20600,0
20231115,152200,399266950,20600,20600,20600,20600,0
20231115,152100,399266950,20600,20600,20600,20600,0
20231115,152000,399266950,20600,20600,20600,20600,0
20231115,151900,399266950,20600,20600,20600,20600,0
20231115,151800,399266950,20600,20600,20600,20600,0
20231115,151700,399266950,20600,20600,20600,20600,0
20231115,151600,399266950,20600,20600,20600,20600,0
20231115,151500,399266950,20600,20600,20600,20600,0
20231115,151400,399266950,20600,20600,20600,20600,0
20231115,151300,399266950,20600,20600,20600,20600,0
20231115,151200,399266950,20600,20600,20600,20600,0
20231115,151100,399266950,20600,20600,20600,20600,0
20231115,151000,399266950,20600,20600,20600,20600,1
20231115,150900,399246350,20600,20600,20600,20600,0
20231115,150800,399246350,20600,20600,20600,20600,0
20231115,150700,399246350,20600,20600,20600,20600,0
20231115,150600,399246350,20600,20600,20600,20600,0
20231115,150500,399246350,20600,20600,20600,20600,0
20231115,150400,399246350,20600,20550,20600,20550,69
20231115,150300,397828350,20550,20550,20550,20550,32
20231115,150200,397170750,20550,20500,20550,20500,112
20231115,150100,394869700,20500,20500,20500,20500,188
20231115,150000,391015700,20450,20450,20450,20450,1
20231115,145900,390995250,20450,20450,20450,20450,0
20231115,145800,390995250,20450,20450,20450,20450,0
20231115,145700,390995250,20450,20450,20450,20450,0
20231115,145600,390995250,20450,20450,20450,20450,10
20231115,145500,390790750,20500,20500,20500,20500,0
20231115,145400,390790750,20500,20500,20500,20500,0
20231115,145300,390790750,20500,20500,20500,20500,0
20231115,145200,390790750,20500,20500,20500,20500,1
20231115,145100,390770250,20450,20450,20450,20450,0
20231115,145000,390770250,20450,20450,20450,20450,0
20231115,144900,390770250,20450,20450,20450,20450,0
20231115,144800,390770250,20450,20450,20450,20450,0
20231115,144700,390770250,20450,20450,20450,20450,0
20231115,144600,390770250,20450,20450,20450,20450,6
20231115,144500,390647550,20450,20450,20450,20450,30
20231115,144400,390034050,20450,20450,20450,20450,50
20231115,144300,389011550,20500,20500,20500,20500,0
20231115,144200,389011550,20500,20500,20500,20500,0
20231115,144100,389011550,20500,20500,20500,20500,42
20231115,144000,388150550,20500,20500,20500,20500,0
20231115,143900,388150550,20500,20500,20500,20500,58
20231115,143800,386961550,20550,20550,20550,20550,0
20231115,143700,386961550,20550,20550,20550,20550,0
20231115,143600,386961550,20550,20550,20550,20550,5
20231115,143500,386858800,20550,20550,20550,20550,0
20231115,143400,386858800,20550,20550,20550,20550,1
20231115,143300,386838250,20500,20500,20500,20500,63
20231115,143200,385546750,20550,20550,20550,20550,0
20231115,143100,385546750,20550,20550,20550,20550,0
20231115,143000,385546750,20550,20550,20550,20550,0
20231115,142900,385546750,20550,20550,20550,20550,0
20231115,142800,385546750,20550,20550,20550,20550,0
20231115,142700,385546750,20550,20550,20550,20550,0
20231115,142600,385546750,20550,20550,20550,20550,0
20231115,142500,385546750,20550,20550,20550,20550,0
20231115,142400,385546750,20550,20550,20550,20550,0
20231115,142300,385546750,20550,20550,20550,20550,0
20231115,142200,385546750,20550,20550,20550,20550,1
20231115,142100,385526200,20450,20450,20450,20450,15
20231115,142000,385219450,20500,20500,20500,20500,0
20231115,141900,385219450,20500,20500,20500,20500,0
20231115,141800,385219450,20500,20500,20500,20500,50
20231115,141700,384194450,20550,20550,20550,20550,0
20231115,141600,384194450,20550,20550,20550,20550,0
20231115,141500,384194450,20550,20550,20550,20550,0
20231115,141400,384194450,20550,20550,20550,20550,0
20231115,141300,384194450,20550,20550,20550,20550,0
20231115,141200,384194450,20550,20500,20550,20500,5
20231115,141100,384091900,20450,20450,20450,20450,3
20231115,141000,384030550,20450,20450,20450,20450,100
20231115,140900,381985550,20450,20450,20450,20450,118
20231115,140800,379572450,20450,20450,20450,20450,0
20231115,140700,379572450,20450,20450,20450,20450,0
20231115,140600,379572450,20450,20450,20450,20450,100
20231115,140500,377527450,20500,20500,20500,20500,0
20231115,140400,377527450,20500,20500,20500,20500,0
20231115,140300,377527450,20500,20500,20500,20500,0
20231115,140200,377527450,20500,20500,20500,20500,0
20231115,140100,377527450,20500,20500,20500,20500,0
20231115,140000,377527450,20500,20500,20500,20500,0
20231115,135900,377527450,20500,20500,20500,20500,0
20231115,135800,377527450,20500,20500,20500,20500,0
20231115,135700,377527450,20500,20500,20500,20500,2
20231115,135600,377486450,20500,20500,20500,20500,0
20231115,135500,377486450,20500,20500,20500,20500,0
20231115,135400,377486450,20500,20500,20500,20500,0
20231115,135300,377486450,20500,20500,20500,20500,0
20231115,135200,377486450,20500,20500,20500,20500,0
20231115,135100,377486450,20500,20500,20500,20500,0
20231115,135000,377486450,20500,20500,20500,20500,0
20231115,134900,377486450,20500,20500,20500,20500,0
20231115,134800,377486450,20500,20500,20500,20500,0
20231115,134700,377486450,20500,20500,20500,20500,0
20231115,134600,377486450,20500,20500,20500,20500,0
20231115,134500,377486450,20500,20500,20500,20500,0
20231115,134400,377486450,20500,20500,20500,20500,0
20231115,134300,377486450,20500,20500,20500,20500,0
20231115,134200,377486450,20500,20500,20500,20500,0
20231115,134100,377486450,20500,20500,20500,20500,0
20231115,134000,377486450,20500,20500,20500,20500,0
20231115,133900,377486450,20500,20500,20500,20500,0
20231115,133800,377486450,20500,20500,20500,20500,0
20231115,133700,377486450,20500,20500,20500,20500,0
20231115,133600,377486450,20500,20500,20500,20500,0
20231115,133500,377486450,20500,20500,20500,20500,100
20231115,133400,375436450,20450,20450,20450,20450,0
20231115,133300,375436450,20450,20450,20450,20450,110
20231115,133200,373186950,20450,20450,20450,20450,0
20231115,133100,373186950,20450,20500,20500,20450,260
20231115,133000,367869450,20500,20500,20500,20500,0
20231115,132900,367869450,20500,20500,20500,20500,0
20231115,132800,367869450,20500,20500,20500,20500,0
20231115,132700,367869450,20500,20500,20500,20500,0
20231115,132600,367869450,20500,20500,20500,20500,0
20231115,132500,367869450,20500,20500,20500,20500,0
20231115,132400,367869450,20500,20500,20500,20500,0
20231115,132300,367869450,20500,20500,20500,20500,0
20231115,132200,367869450,20500,20500,20500,20500,0
20231115,132100,367869450,20500,20500,20500,20500,0
20231115,132000,367869450,20500,20500,20500,20500,0
20231115,131900,367869450,20500,20500,20500,20500,0
20231115,131800,367869450,20500,20500,20500,20500,0
20231115,131700,367869450,20500,20500,20500,20500,150
20231115,131600,364794450,20500,20450,20500,20450,595
20231115,131500,352598450,20500,20500,20500,20500,751
20231115,131400,337202950,20550,20450,20550,20450,1178
20231115,131300,313058900,20450,20450,20450,20450,0
20231115,131200,313058900,20450,20450,20450,20450,159
20231115,131100,309807350,20500,20500,20500,20500,0
20231115,131000,309807350,20500,20500,20500,20500,0
20231115,130900,309807350,20500,20500,20500,20500,0
20231115,130800,309807350,20500,20500,20500,20500,0
20231115,130700,309807350,20500,20500,20500,20500,244
20231115,130600,304805350,20550,20550,20550,20550,0
20231115,130500,304805350,20550,20550,20550,20550,101
20231115,130400,302729800,20500,20500,20500,20500,327
20231115,130300,296026300,20500,20500,20500,20500,0
20231115,130200,296026300,20500,20500,20500,20500,0
20231115,130100,296026300,20500,20500,20500,20500,0
20231115,130000,296026300,20500,20500,20500,20500,1
20231115,125900,296005800,20450,20450,20450,20450,14
20231115,125800,295719500,20450,20450,20450,20450,33
20231115,125700,295044650,20500,20500,20500,20500,0
20231115,125600,295044650,20500,20500,20500,20500,0
20231115,125500,295044650,20500,20500,20500,20500,0
20231115,125400,295044650,20500,20500,20500,20500,0
20231115,125300,295044650,20500,20500,20500,20500,0
20231115,125200,295044650,20500,20500,20500,20500,0
20231115,125100,295044650,20500,20500,20500,20500,1
20231115,125000,295024150,20450,20450,20450,20450,0
20231115,124900,295024150,20450,20450,20450,20450,0
20231115,124800,295024150,20450,20500,20500,20450,147
20231115,124700,292017950,20500,20500,20500,20500,0
20231115,124600,292017950,20500,20500,20500,20500,0
20231115,124500,292017950,20500,20500,20500,20500,1
20231115,124400,291997450,20450,20450,20450,20450,0
20231115,124300,291997450,20450,20450,20450,20450,240
20231115,124200,287089450,20500,20500,20500,20500,0
20231115,124100,287089450,20500,20500,20500,20500,0
20231115,124000,287089450,20500,20500,20500,20500,0
20231115,123900,287089450,20500,20500,20500,20500,0
20231115,123800,287089450,20500,20500,20500,20500,0
20231115,123700,287089450,20500,20500,20500,20500,0
20231115,123600,287089450,20500,20500,20500,20500,0
20231115,123500,287089450,20500,20500,20500,20500,0
20231115,123400,287089450,20500,20500,20500,20500,0
20231115,123300,287089450,20500,20500,20500,20500,1
20231115,123200,287068950,20500,20500,20500,20500,0
20231115,123100,287068950,20500,20500,20500,20500,0
20231115,123000,287068950,20500,20500,20500,20500,0
20231115,122900,287068950,20500,20500,20500,20500,0
20231115,122800,287068950,20500,20500,20500,20500,0
20231115,122700,287068950,20500,20500,20500,20500,0
20231115,122600,287068950,20500,20500,20500,20500,0
20231115,122500,287068950,20500,20500,20500,20500,0
20231115,122400,287068950,20500,20500,20500,20500,0
20231115,122300,287068950,20500,20500,20500,20500,0
20231115,122200,287068950,20500,20500,20500,20500,0
20231115,122100,287068950,20500,20500,20500,20500,0
20231115,122000,287068950,20500,20500,20500,20500,0
20231115,121900,287068950,20500,20500,20500,20500,1
20231115,121800,287048450,20450,20450,20450,20450,0
20231115,121700,287048450,20450,20450,20450,20450,0
20231115,121600,287048450,20450,20450,20450,20450,211
20231115,121500,282733500,20550,20550,20550,20550,0
20231115,121400,282733500,20550,20550,20550,20550,0
20231115,121300,282733500,20550,20550,20550,20550,0
20231115,121200,282733500,20550,20550,20550,20550,0
20231115,121100,282733500,20550,20550,20550,20550,0
20231115,121000,282733500,20550,20550,20550,20550,1
20231115,120900,282712950,20500,20500,20500,20500,565
20231115,120800,271130450,20550,20550,20550,20550,0
20231115,120700,271130450,20550,20550,20550,20550,0
20231115,120600,271130450,20550,20550,20550,20550,0
20231115,120500,271130450,20550,20550,20550,20550,0
20231115,120400,271130450,20550,20550,20550,20550,0
20231115,120300,271130450,20550,20550,20550,20550,1
20231115,120200,271109900,20500,20500,20500,20500,0
20231115,120100,271109900,20500,20500,20500,20500,0
20231115,120000,271109900,20500,20500,20500,20500,0
20231115,115900,271109900,20500,20500,20500,20500,0
20231115,115800,271109900,20500,20500,20500,20500,0
20231115,115700,271109900,20500,20500,20500,20500,259
20231115,115600,265800400,20500,20500,20500,20500,485
20231115,115500,255857900,20500,20500,20500,20500,159
20231115,115400,252598400,20500,20500,20500,20500,0
20231115,115300,252598400,20500,20500,20500,20500,0
20231115,115200,252598400,20500,20500,20500,20500,0
20231115,115100,252598400,20500,20500,20500,20500,0
20231115,115000,252598400,20500,20500,20500,20500,0
20231115,114900,252598400,20500,20500,20500,20500,0
20231115,114800,252598400,20500,20500,20500,20500,0
20231115,114700,252598400,20500,20500,20500,20500,0
20231115,114600,252598400,20500,20500,20500,20500,0
20231115,114500,252598400,20500,20500,20500,20500,0
20231115,114400,252598400,20500,20500,20500,20500,0
20231115,114300,252598400,20500,20500,20500,20500,0
20231115,114200,252598400,20500,20500,20500,20500,165
20231115,114100,249215900,20500,20500,20500,20500,6
20231115,114000,249092900,20500,20500,20500,20500,0
20231115,113900,249092900,20500,20500,20500,20500,396
20231115,113800,240974900,20450,20450,20450,20450,0
20231115,113700,240974900,20450,20450,20450,20450,0
20231115,113600,240974900,20450,20450,20450,20450,0
20231115,113500,240974900,20450,20450,20450,20450,0
20231115,113400,240974900,20450,20450,20450,20450,0
20231115,113300,240974900,20450,20450,20450,20450,0
20231115,113200,240974900,20450,20450,20450,20450,0
20231115,113100,240974900,20450,20500,20500,20450,593
20231115,113000,228833600,20600,20600,20600,20600,0
20231115,112900,228833600,20600,20600,20600,20600,0
20231115,112800,228833600,20600,20600,20600,20600,0
20231115,112700,228833600,20600,20600,20600,20600,50
20231115,112600,227803600,20600,20600,20600,20600,0
20231115,112500,227803600,20600,20600,20600,20600,1
20231115,112400,227783000,20600,20600,20600,20600,0
20231115,112300,227783000,20600,20600,20600,20600,0
20231115,112200,227783000,20600,20600,20600,20600,0
20231115,112100,227783000,20600,20600,20600,20600,88
20231115,112000,225970200,20600,20500,20600,20500,597
20231115,111900,213711950,20500,20500,20500,20500,3
20231115,111800,213650450,20500,20500,20500,20500,0
20231115,111700,213650450,20500,20500,20500,20500,0
20231115,111600,213650450,20500,20500,20500,20500,0
20231115,111500,213650450,20500,20500,20500,20500,0
20231115,111400,213650450,20500,20500,20500,20500,0
20231115,111300,213650450,20500,20500,20500,20500,100
20231115,111200,211600450,20500,20500,20500,20500,77
20231115,111100,210021950,20500,20500,20500,20500,0
20231115,111000,210021950,20500,20500,20500,20500,66
20231115,110900,208668950,20500,20500,20500,20500,300
20231115,110800,202518950,20500,20500,20500,20500,896
20231115,110700,184150950,20500,20500,20500,20500,1872
20231115,110600,145774950,20500,20500,20500,20500,0
20231115,110500,145774950,20500,20500,20500,20500,0
20231115,110400,145774950,20500,20500,20500,20500,531
20231115,110300,134889450,20500,20500,20500,20500,0
20231115,110200,134889450,20500,20450,20500,20450,100
20231115,110100,132844200,20450,20500,20500,20450,906
20231115,110000,114316450,20450,20450,20450,20450,700
20231115,105900,100001450,20450,20450,20450,20450,0
20231115,105800,100001450,20450,20450,20450,20450,1
20231115,105700,99981000,20450,20450,20450,20450,2
20231115,105600,99940100,20450,20450,20450,20450,1
20231115,105500,99919650,20550,20550,20550,20550,0
20231115,105400,99919650,20550,20550,20550,20550,0
20231115,105300,99919650,20550,20550,20550,20550,5
20231115,105200,99816900,20450,20450,20450,20450,0
20231115,105100,99816900,20450,20450,20450,20450,0
20231115,105000,99816900,20450,20450,20450,20450,516
20231115,104900,89264700,20400,20400,20400,20400,200
20231115,104800,85184700,20450,20550,20550,20450,1920
20231115,104700,45884500,20600,20600,20600,20600,0
20231115,104600,45884500,20600,20600,20600,20600,0
20231115,104500,45884500,20600,20600,20600,20600,0
20231115,104400,45884500,20600,20600,20600,20600,0
20231115,104300,45884500,20600,20600,20600,20600,1
20231115,104200,45863900,20550,20550,20550,20550,0
20231115,104100,45863900,20550,20550,20550,20550,0
20231115,104000,45863900,20550,20550,20550,20550,0
20231115,103900,45863900,20550,20550,20550,20550,103
20231115,103800,43747250,20600,20600,20600,20600,0
20231115,103700,43747250,20600,20600,20600,20600,0
20231115,103600,43747250,20600,20600,20600,20600,0
20231115,103500,43747250,20600,20600,20600,20600,0
20231115,103400,43747250,20600,20600,20600,20600,1
20231115,103300,43726650,20600,20600,20600,20600,0
20231115,103200,43726650,20600,20600,20600,20600,0
20231115,103100,43726650,20600,20600,20600,20600,0
20231115,103000,43726650,20600,20600,20600,20600,0
20231115,102900,43726650,20600,20600,20600,20600,0
20231115,102800,43726650,20600,20600,20600,20600,0
20231115,102700,43726650,20600,20600,20600,20600,0
20231115,102600,43726650,20600,20600,20600,20600,0
20231115,102500,43726650,20600,20600,20600,20600,0
20231115,102400,43726650,20600,20600,20600,20600,0
20231115,102300,43726650,20600,20600,20600,20600,1
20231115,102200,43706050,20550,20550,20550,20550,1
20231115,102100,43685500,20550,20550,20550,20550,99
20231115,102000,41651050,20550,20550,20550,20550,1
20231115,101900,41630500,20600,20600,20600,20600,0
20231115,101800,41630500,20600,20600,20600,20600,1
20231115,101700,41609900,20550,20550,20550,20550,185
20231115,101600,37808150,20550,20550,20550,20550,0
20231115,101500,37808150,20550,20550,20550,20550,0
20231115,101400,37808150,20550,20550,20550,20550,122
20231115,101300,35301050,20600,20600,20600,20600,0
20231115,101200,35301050,20600,20600,20600,20600,0
20231115,101100,35301050,20600,20600,20600,20600,50
20231115,101000,34271050,20600,20600,20600,20600,0
20231115,100900,34271050,20600,20600,20600,20600,0
20231115,100800,34271050,20600,20600,20600,20600,0
20231115,100700,34271050,20600,20600,20600,20600,0
20231115,100600,34271050,20600,20550,20600,20550,79
20231115,100500,32647550,20550,20550,20550,20550,0
20231115,100400,32647550,20550,20550,20550,20550,0
20231115,100300,32647550,20550,20550,20550,20550,0
20231115,100200,32647550,20550,20550,20550,20550,1
20231115,100100,32627000,20500,20500,20500,20500,0
20231115,100000,32627000,20500,20500,20500,20500,0
20231115,095900,32627000,20500,20500,20500,20500,30
20231115,095800,32012000,20550,20550,20550,20550,0
20231115,095700,32012000,20550,20550,20550,20550,0
20231115,095600,32012000,20550,20550,20550,20550,0
20231115,095500,32012000,20550,20500,20550,20500,80
20231115,095400,30371950,20450,20450,20450,20450,0
20231115,095300,30371950,20450,20450,20450,20450,0
20231115,095200,30371950,20450,20450,20450,20450,0
20231115,095100,30371950,20450,20500,20500,20450,155
20231115,095000,27195950,20600,20600,20600,20600,0
20231115,094900,27195950,20600,20600,20600,20600,0
20231115,094800,27195950,20600,20500,20600,20500,2
20231115,094700,27154850,20600,20600,20600,20600,0
20231115,094600,27154850,20600,20600,20600,20600,0
20231115,094500,27154850,20600,20600,20600,20600,0
20231115,094400,27154850,20600,20600,20600,20600,300
20231115,094300,20974850,20600,20600,20600,20600,0
20231115,094200,20974850,20600,20600,20600,20600,0
20231115,094100,20974850,20600,20600,20600,20600,0
20231115,094000,20974850,20600,20600,20600,20600,0
20231115,093900,20974850,20600,20600,20600,20600,1
20231115,093800,20954250,20600,20600,20600,20600,4
20231115,093700,20871850,20600,20600,20600,20600,0
20231115,093600,20871850,20600,20600,20600,20600,0
20231115,093500,20871850,20600,20600,20600,20600,6
20231115,093400,20748250,20600,20450,20600,20450,2
20231115,093300,20707200,20600,20600,20600,20600,0
20231115,093200,20707200,20600,20550,20600,20550,51
20231115,093100,19659100,20600,20600,20600,20600,0
20231115,093000,19659100,20600,20600,20600,20600,0
20231115,092900,19659100,20600,20600,20600,20600,0
20231115,092800,19659100,20600,20600,20600,20600,0
20231115,092700,19659100,20600,20600,20600,20600,1
20231115,092600,19638500,20500,20500,20500,20500,0
20231115,092500,19638500,20500,20500,20500,20500,1
20231115,092400,19618000,20600,20600,20600,20600,0
20231115,092300,19618000,20600,20600,20600,20600,0
20231115,092200,19618000,20600,20600,20600,20600,0
20231115,092100,19618000,20600,20600,20600,20600,1
20231115,092000,19597400,20600,20600,20600,20600,0
20231115,091900,19597400,20600,20600,20600,20600,0
20231115,091800,19597400,20600,20600,20600,20600,0
20231115,091700,19597400,20600,20600,20600,20600,1
20231115,091600,19576800,20500,20500,20500,20500,0
20231115,091500,19576800,20500,20450,20500,20450,228
20231115,091400,14905500,20450,20450,20450,20450,0
20231115,091300,14905500,20450,20450,20450,20450,28
20231115,091200,14332900,20500,20500,20600,20500,156
20231115,091100,11134800,20550,20550,20550,20550,18
20231115,091000,10764900,20550,20550,20550,20550,67
20231115,090900,9388050,20650,20650,20650,20650,0
20231115,090800,9388050,20650,20650,20650,20650,0
20231115,090700,9388050,20650,20650,20650,20650,0
20231115,090600,9388050,20650,20650,20650,20650,0
20231115,090500,9388050,20650,20650,20650,20650,0
20231115,090400,9388050,20650,20600,20650,20600,101
20231115,090300,7307400,20600,20600,20600,20600,0
20231115,090200,7307400,20600,20600,20600,20600,0
20231115,090100,7307400,20600,20600,20600,20600,243
20231115,090000,2301600,20550,20550,20550,20550,112