KissMeData/000860/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,183200,331628350,24300,24300,24300,24300,170
20241115,183100,331628350,24300,24300,24300,24300,0
20241115,183000,331628350,24300,24300,24300,24300,0
20241115,182900,331628350,24300,24300,24300,24300,0
20241115,182800,331628350,24300,24300,24300,24300,0
20241115,182700,331628350,24300,24300,24300,24300,0
20241115,182600,331628350,24300,24300,24300,24300,0
20241115,182500,331628350,24300,24300,24300,24300,0
20241115,182400,331628350,24300,24300,24300,24300,0
20241115,182300,331628350,24300,24300,24300,24300,0
20241115,182200,331628350,24300,24300,24300,24300,0
20241115,182100,331628350,24300,24300,24300,24300,0
20241115,182000,331628350,24300,24300,24300,24300,0
20241115,181900,331628350,24300,24300,24300,24300,0
20241115,181800,331628350,24300,24300,24300,24300,0
20241115,181700,331628350,24300,24300,24300,24300,0
20241115,181600,331628350,24300,24300,24300,24300,0
20241115,181500,331628350,24300,24300,24300,24300,0
20241115,181400,331628350,24300,24300,24300,24300,0
20241115,181300,331628350,24300,24300,24300,24300,0
20241115,181200,331628350,24300,24300,24300,24300,0
20241115,181100,331628350,24300,24300,24300,24300,0
20241115,181000,331628350,24300,24300,24300,24300,0
20241115,180900,331628350,24300,24300,24300,24300,0
20241115,180800,331628350,24300,24300,24300,24300,0
20241115,180700,331628350,24300,24300,24300,24300,0
20241115,180600,331628350,24300,24300,24300,24300,0
20241115,180500,331628350,24300,24300,24300,24300,0
20241115,180400,331628350,24300,24300,24300,24300,0
20241115,180300,331628350,24300,24300,24300,24300,0
20241115,180200,331628350,24300,24300,24300,24300,170
20241115,180100,331628350,24300,24300,24300,24300,0
20241115,180000,331628350,24300,24300,24300,24300,0
20241115,175900,331628350,24300,24300,24300,24300,0
20241115,175800,331628350,24300,24300,24300,24300,0
20241115,175700,331628350,24300,24300,24300,24300,0
20241115,175600,331628350,24300,24300,24300,24300,0
20241115,175500,331628350,24300,24300,24300,24300,0
20241115,175400,331628350,24300,24300,24300,24300,0
20241115,175300,331628350,24300,24300,24300,24300,0
20241115,175200,331628350,24300,24300,24300,24300,0
20241115,175100,331628350,24300,24300,24300,24300,0
20241115,175000,331628350,24300,24300,24300,24300,0
20241115,174900,331628350,24300,24300,24300,24300,0
20241115,174800,331628350,24300,24300,24300,24300,0
20241115,174700,331628350,24300,24300,24300,24300,0
20241115,174600,331628350,24300,24300,24300,24300,0
20241115,174500,331628350,24300,24300,24300,24300,0
20241115,174400,331628350,24300,24300,24300,24300,0
20241115,174300,331628350,24300,24300,24300,24300,0
20241115,174200,331628350,24300,24300,24300,24300,0
20241115,174100,331628350,24300,24300,24300,24300,0
20241115,174000,331628350,24300,24300,24300,24300,0
20241115,173900,331628350,24300,24300,24300,24300,0
20241115,173800,331628350,24300,24300,24300,24300,0
20241115,173700,331628350,24300,24300,24300,24300,0
20241115,173600,331628350,24300,24300,24300,24300,0
20241115,173500,331628350,24300,24300,24300,24300,0
20241115,173400,331628350,24300,24300,24300,24300,0
20241115,173300,331628350,24300,24300,24300,24300,0
20241115,173200,331628350,24300,24300,24300,24300,170
20241115,173100,331628350,24300,24300,24300,24300,0
20241115,173000,331628350,24300,24300,24300,24300,0
20241115,172900,331628350,24300,24300,24300,24300,0
20241115,172800,331628350,24300,24300,24300,24300,0
20241115,172700,331628350,24300,24300,24300,24300,0
20241115,172600,331628350,24300,24300,24300,24300,0
20241115,172500,331628350,24300,24300,24300,24300,0
20241115,172400,331628350,24300,24300,24300,24300,0
20241115,172300,331628350,24300,24300,24300,24300,0
20241115,172200,331628350,24300,24300,24300,24300,0
20241115,172100,331628350,24300,24300,24300,24300,0
20241115,172000,331628350,24300,24300,24300,24300,0
20241115,171900,331628350,24300,24300,24300,24300,0
20241115,171800,331628350,24300,24300,24300,24300,0
20241115,171700,331628350,24300,24300,24300,24300,0
20241115,171600,331628350,24300,24300,24300,24300,0
20241115,171500,331628350,24300,24300,24300,24300,0
20241115,171400,331628350,24300,24300,24300,24300,0
20241115,171300,331628350,24300,24300,24300,24300,0
20241115,171200,331628350,24300,24300,24300,24300,0
20241115,171100,331628350,24300,24300,24300,24300,0
20241115,171000,331628350,24300,24300,24300,24300,0
20241115,170900,331628350,24300,24300,24300,24300,0
20241115,170800,331628350,24300,24300,24300,24300,0
20241115,170700,331628350,24300,24300,24300,24300,0
20241115,170600,331628350,24300,24300,24300,24300,0
20241115,170500,331628350,24300,24300,24300,24300,0
20241115,170400,331628350,24300,24300,24300,24300,0
20241115,170300,331628350,24300,24300,24300,24300,0
20241115,170200,331628350,24300,24300,24300,24300,170
20241115,170100,331628350,24300,24300,24300,24300,0
20241115,170000,331628350,24300,24300,24300,24300,0
20241115,165900,331628350,24300,24300,24300,24300,0
20241115,165800,331628350,24300,24300,24300,24300,0
20241115,165700,331628350,24300,24300,24300,24300,0
20241115,165600,331628350,24300,24300,24300,24300,0
20241115,165500,331628350,24300,24300,24300,24300,0
20241115,165400,331628350,24300,24300,24300,24300,0
20241115,165300,331628350,24300,24300,24300,24300,0
20241115,165200,331628350,24300,24300,24300,24300,0
20241115,165100,331628350,24300,24300,24300,24300,0
20241115,165000,331628350,24300,24300,24300,24300,0
20241115,164900,331628350,24300,24300,24300,24300,0
20241115,164800,331628350,24300,24300,24300,24300,0
20241115,164700,331628350,24300,24300,24300,24300,0
20241115,164600,331628350,24300,24300,24300,24300,0
20241115,164500,331628350,24300,24300,24300,24300,0
20241115,164400,331628350,24300,24300,24300,24300,0
20241115,164300,331628350,24300,24300,24300,24300,0
20241115,164200,331628350,24300,24300,24300,24300,0
20241115,164100,331628350,24300,24300,24300,24300,0
20241115,164000,331628350,24300,24300,24300,24300,0
20241115,163900,331628350,24300,24300,24300,24300,0
20241115,163800,331628350,24300,24300,24300,24300,0
20241115,163700,331628350,24300,24300,24300,24300,0
20241115,163600,331628350,24300,24300,24300,24300,0
20241115,163500,331628350,24300,24300,24300,24300,0
20241115,163400,331628350,24300,24300,24300,24300,0
20241115,163300,331628350,24300,24300,24300,24300,0
20241115,163200,331628350,24300,24300,24300,24300,170
20241115,163100,331628350,24300,24300,24300,24300,0
20241115,163000,331628350,24300,24300,24300,24300,0
20241115,162900,331628350,24300,24300,24300,24300,0
20241115,162800,331628350,24300,24300,24300,24300,0
20241115,162700,331628350,24300,24300,24300,24300,0
20241115,162600,331628350,24300,24300,24300,24300,0
20241115,162500,331628350,24300,24300,24300,24300,0
20241115,162400,331628350,24300,24300,24300,24300,0
20241115,162300,331628350,24300,24300,24300,24300,0
20241115,162200,331628350,24300,24300,24300,24300,0
20241115,162100,331628350,24300,24300,24300,24300,0
20241115,162000,331628350,24300,24300,24300,24300,0
20241115,161900,331628350,24300,24300,24300,24300,0
20241115,161800,331628350,24300,24300,24300,24300,0
20241115,161700,331628350,24300,24300,24300,24300,0
20241115,161600,331628350,24300,24300,24300,24300,0
20241115,161500,331628350,24300,24300,24300,24300,0
20241115,161400,331628350,24300,24300,24300,24300,0
20241115,161300,331628350,24300,24300,24300,24300,0
20241115,161200,331628350,24300,24300,24300,24300,0
20241115,161100,331628350,24300,24300,24300,24300,0
20241115,161000,331628350,24300,24300,24300,24300,0
20241115,160900,331628350,24300,24300,24300,24300,0
20241115,160800,331628350,24300,24300,24300,24300,0
20241115,160700,331628350,24300,24300,24300,24300,0
20241115,160600,331628350,24300,24300,24300,24300,0
20241115,160500,331628350,24300,24300,24300,24300,0
20241115,160400,331628350,24300,24300,24300,24300,0
20241115,160300,331628350,24300,24300,24300,24300,0
20241115,160200,331628350,24300,24300,24300,24300,170
20241115,160100,331628350,24300,24300,24300,24300,0
20241115,160000,331628350,24300,24300,24300,24300,0
20241115,155900,331628350,24300,24300,24300,24300,0
20241115,155800,331628350,24300,24300,24300,24300,0
20241115,155700,331628350,24300,24300,24300,24300,0
20241115,155600,331628350,24300,24300,24300,24300,0
20241115,155500,331628350,24300,24300,24300,24300,0
20241115,155400,331628350,24300,24300,24300,24300,0
20241115,155300,331628350,24300,24300,24300,24300,0
20241115,155200,331628350,24300,24300,24300,24300,0
20241115,155100,331628350,24300,24300,24300,24300,0
20241115,155000,331628350,24300,24300,24300,24300,0
20241115,154900,331628350,24300,24300,24300,24300,0
20241115,154800,331628350,24300,24300,24300,24300,0
20241115,154700,331628350,24300,24300,24300,24300,0
20241115,154600,331628350,24300,24300,24300,24300,0
20241115,154500,331628350,24300,24300,24300,24300,0
20241115,154400,331628350,24300,24300,24300,24300,0
20241115,154300,331628350,24300,24300,24300,24300,0
20241115,154200,331628350,24300,24300,24300,24300,0
20241115,154100,331628350,24300,24300,24300,24300,0
20241115,154000,331628350,24300,24300,24300,24300,0
20241115,153900,331628350,24300,24300,24300,24300,0
20241115,153800,331628350,24300,24300,24300,24300,0
20241115,153700,331628350,24300,24300,24300,24300,0
20241115,153600,331628350,24300,24300,24300,24300,0
20241115,153500,331628350,24300,24300,24300,24300,0
20241115,153400,331628350,24300,24300,24300,24300,0
20241115,153300,331628350,24300,24300,24300,24300,0
20241115,153200,331628350,24300,24300,24300,24300,170
20241115,153100,331628350,24300,24300,24300,24300,0
20241115,153000,331628350,24300,24300,24300,24300,170
20241115,152900,327497350,24300,24300,24300,24300,0
20241115,152800,327497350,24300,24300,24300,24300,0
20241115,152700,327497350,24300,24300,24300,24300,0
20241115,152600,327497350,24300,24300,24300,24300,0
20241115,152500,327497350,24300,24300,24300,24300,0
20241115,152400,327497350,24300,24300,24300,24300,0
20241115,152300,327497350,24300,24300,24300,24300,0
20241115,152200,327497350,24300,24300,24300,24300,0
20241115,152100,327497350,24300,24300,24300,24300,0
20241115,152000,327497350,24300,24300,24300,24300,0
20241115,151900,327497350,24300,24300,24300,24300,0
20241115,151800,327497350,24300,24300,24300,24300,65
20241115,151700,325917850,24300,24300,24300,24300,25
20241115,151600,325310350,24300,24300,24300,24300,0
20241115,151500,325310350,24300,24300,24300,24300,67
20241115,151400,323682250,24300,24300,24300,24300,0
20241115,151300,323682250,24300,24400,24400,24300,41
20241115,151200,322685550,24300,24300,24300,24300,0
20241115,151100,322685550,24300,24300,24300,24300,0
20241115,151000,322685550,24300,24300,24300,24300,19
20241115,150900,322223850,24300,24300,24300,24300,0
20241115,150800,322223850,24300,24300,24300,24300,0
20241115,150700,322223850,24300,24300,24300,24300,0
20241115,150600,322223850,24300,24300,24300,24300,0
20241115,150500,322223850,24300,24300,24300,24300,0
20241115,150400,322223850,24300,24300,24300,24300,0
20241115,150300,322223850,24300,24300,24300,24300,0
20241115,150200,322223850,24300,24300,24300,24300,181
20241115,150100,317825550,24300,24300,24300,24300,1
20241115,150000,317801250,24300,24200,24400,24200,74
20241115,145900,316007000,24200,24200,24200,24200,272
20241115,145800,309424600,24200,24200,24200,24200,50
20241115,145700,308214600,24300,24300,24300,24300,345
20241115,145600,299831100,24300,24150,24300,24150,145
20241115,145500,296324950,24150,24200,24200,24100,487
20241115,145400,284573200,24250,24400,24400,23750,2100
20241115,145300,234163900,24400,24400,24400,24400,0
20241115,145200,234163900,24400,24400,24400,24400,4
20241115,145100,234066300,24350,24350,24350,24350,0
20241115,145000,234066300,24350,24350,24350,24350,0
20241115,144900,234066300,24350,24350,24350,24350,0
20241115,144800,234066300,24350,24350,24350,24350,0
20241115,144700,234066300,24350,24400,24400,24350,98
20241115,144600,231677450,24400,24400,24400,24400,0
20241115,144500,231677450,24400,24350,24400,24350,200
20241115,144400,226807300,24300,24300,24300,24300,0
20241115,144300,226807300,24300,24300,24300,24300,7
20241115,144200,226637200,24300,24300,24300,24300,0
20241115,144100,226637200,24300,24300,24300,24300,0
20241115,144000,226637200,24300,24300,24300,24300,0
20241115,143900,226637200,24300,24300,24300,24300,0
20241115,143800,226637200,24300,24300,24300,24300,0
20241115,143700,226637200,24300,24300,24300,24300,0
20241115,143600,226637200,24300,24300,24300,24300,0
20241115,143500,226637200,24300,24300,24300,24300,0
20241115,143400,226637200,24300,24300,24300,24300,0
20241115,143300,226637200,24300,24300,24300,24300,0
20241115,143200,226637200,24300,24300,24300,24300,0
20241115,143100,226637200,24300,24300,24300,24300,0
20241115,143000,226637200,24300,24300,24300,24300,0
20241115,142900,226637200,24300,24300,24300,24300,0
20241115,142800,226637200,24300,24300,24300,24300,16
20241115,142700,226248400,24250,24250,24250,24250,0
20241115,142600,226248400,24250,24250,24250,24250,0
20241115,142500,226248400,24250,24250,24250,24250,0
20241115,142400,226248400,24250,24250,24250,24250,0
20241115,142300,226248400,24250,24250,24250,24250,0
20241115,142200,226248400,24250,24250,24250,24250,0
20241115,142100,226248400,24250,24250,24250,24250,0
20241115,142000,226248400,24250,24250,24250,24250,0
20241115,141900,226248400,24250,24250,24250,24250,0
20241115,141800,226248400,24250,24250,24250,24250,0
20241115,141700,226248400,24250,24250,24250,24250,0
20241115,141600,226248400,24250,24350,24350,24250,3
20241115,141500,226175550,24350,24300,24500,24300,207
20241115,141400,221128950,24350,24350,24350,24350,0
20241115,141300,221128950,24350,24350,24350,24350,0
20241115,141200,221128950,24350,24350,24350,24350,0
20241115,141100,221128950,24350,24350,24350,24350,0
20241115,141000,221128950,24350,24350,24350,24350,0
20241115,140900,221128950,24350,24350,24350,24350,0
20241115,140800,221128950,24350,24350,24350,24350,0
20241115,140700,221128950,24350,24350,24350,24350,0
20241115,140600,221128950,24350,24350,24350,24350,0
20241115,140500,221128950,24350,24350,24350,24350,0
20241115,140400,221128950,24350,24350,24350,24350,0
20241115,140300,221128950,24350,24350,24350,24350,0
20241115,140200,221128950,24350,24350,24350,24350,1
20241115,140100,221104600,24300,24300,24300,24300,0
20241115,140000,221104600,24300,24300,24300,24300,3
20241115,135900,221031700,24300,24300,24300,24300,0
20241115,135800,221031700,24300,24300,24300,24300,0
20241115,135700,221031700,24300,24300,24300,24300,0
20241115,135600,221031700,24300,24300,24300,24300,0
20241115,135500,221031700,24300,24250,24300,24250,295
20241115,135400,213877900,24200,24200,24200,24200,0
20241115,135300,213877900,24200,24200,24200,24200,0
20241115,135200,213877900,24200,24200,24200,24200,0
20241115,135100,213877900,24200,24200,24200,24200,0
20241115,135000,213877900,24200,24200,24200,24200,0
20241115,134900,213877900,24200,24200,24200,24200,0
20241115,134800,213877900,24200,24200,24200,24200,0
20241115,134700,213877900,24200,24200,24200,24200,0
20241115,134600,213877900,24200,24200,24200,24200,0
20241115,134500,213877900,24200,24200,24200,24200,0
20241115,134400,213877900,24200,24200,24200,24200,0
20241115,134300,213877900,24200,24200,24200,24200,0
20241115,134200,213877900,24200,24200,24200,24200,0
20241115,134100,213877900,24200,24200,24200,24200,0
20241115,134000,213877900,24200,24200,24200,24200,0
20241115,133900,213877900,24200,24200,24200,24200,0
20241115,133800,213877900,24200,24200,24200,24200,0
20241115,133700,213877900,24200,24200,24200,24200,0
20241115,133600,213877900,24200,24200,24200,24200,0
20241115,133500,213877900,24200,24200,24200,24200,1
20241115,133400,213853700,24250,24250,24250,24250,0
20241115,133300,213853700,24250,24250,24250,24250,0
20241115,133200,213853700,24250,24250,24250,24250,0
20241115,133100,213853700,24250,24250,24250,24250,0
20241115,133000,213853700,24250,24250,24250,24250,0
20241115,132900,213853700,24250,24250,24250,24250,0
20241115,132800,213853700,24250,24250,24250,24250,0
20241115,132700,213853700,24250,24250,24250,24250,0
20241115,132600,213853700,24250,24250,24250,24250,0
20241115,132500,213853700,24250,24200,24250,24200,150
20241115,132400,210223400,24100,24100,24100,24100,0
20241115,132300,210223400,24100,24100,24100,24100,0
20241115,132200,210223400,24100,24100,24100,24100,0
20241115,132100,210223400,24100,24100,24100,24100,0
20241115,132000,210223400,24100,24100,24100,24100,0
20241115,131900,210223400,24100,24100,24100,24100,0
20241115,131800,210223400,24100,24100,24100,24100,0
20241115,131700,210223400,24100,24100,24100,24100,0
20241115,131600,210223400,24100,24100,24100,24100,0
20241115,131500,210223400,24100,24100,24100,24100,0
20241115,131400,210223400,24100,24100,24100,24100,2
20241115,131300,210175200,24200,24200,24200,24200,0
20241115,131200,210175200,24200,24200,24200,24200,0
20241115,131100,210175200,24200,24200,24200,24200,0
20241115,131000,210175200,24200,24200,24200,24200,14
20241115,130900,209836400,24200,24200,24200,24200,0
20241115,130800,209836400,24200,24200,24200,24200,0
20241115,130700,209836400,24200,24200,24200,24200,0
20241115,130600,209836400,24200,24200,24200,24200,0
20241115,130500,209836400,24200,24200,24200,24200,50
20241115,130400,208626400,24150,24150,24150,24150,0
20241115,130300,208626400,24150,24150,24150,24150,0
20241115,130200,208626400,24150,24150,24150,24150,0
20241115,130100,208626400,24150,24150,24150,24150,0
20241115,130000,208626400,24150,24150,24150,24150,5
20241115,125900,208505650,24200,24200,24200,24200,0
20241115,125800,208505650,24200,24200,24200,24200,0
20241115,125700,208505650,24200,24200,24200,24200,0
20241115,125600,208505650,24200,24200,24200,24200,0
20241115,125500,208505650,24200,24200,24200,24200,0
20241115,125400,208505650,24200,24200,24200,24200,0
20241115,125300,208505650,24200,24200,24200,24200,0
20241115,125200,208505650,24200,24200,24200,24200,0
20241115,125100,208505650,24200,24200,24200,24200,0
20241115,125000,208505650,24200,24200,24200,24200,0
20241115,124900,208505650,24200,24200,24200,24200,0
20241115,124800,208505650,24200,24200,24200,24200,0
20241115,124700,208505650,24200,24200,24200,24200,0
20241115,124600,208505650,24200,24200,24200,24200,0
20241115,124500,208505650,24200,24200,24200,24200,0
20241115,124400,208505650,24200,24200,24200,24200,0
20241115,124300,208505650,24200,24200,24200,24200,0
20241115,124200,208505650,24200,24200,24200,24200,0
20241115,124100,208505650,24200,24200,24200,24200,0
20241115,124000,208505650,24200,24200,24200,24200,0
20241115,123900,208505650,24200,24200,24200,24200,0
20241115,123800,208505650,24200,24200,24200,24200,0
20241115,123700,208505650,24200,24200,24200,24200,0
20241115,123600,208505650,24200,24200,24200,24200,0
20241115,123500,208505650,24200,24200,24200,24200,0
20241115,123400,208505650,24200,24200,24200,24200,0
20241115,123300,208505650,24200,24200,24200,24200,0
20241115,123200,208505650,24200,24200,24200,24200,0
20241115,123100,208505650,24200,24200,24200,24200,0
20241115,123000,208505650,24200,24200,24200,24200,0
20241115,122900,208505650,24200,24200,24200,24200,0
20241115,122800,208505650,24200,24200,24200,24200,0
20241115,122700,208505650,24200,24200,24200,24200,0
20241115,122600,208505650,24200,24200,24200,24200,0
20241115,122500,208505650,24200,24200,24200,24200,0
20241115,122400,208505650,24200,24200,24200,24200,0
20241115,122300,208505650,24200,24000,24200,24000,50
20241115,122200,207300450,24050,24050,24050,24050,0
20241115,122100,207300450,24050,24050,24050,24050,0
20241115,122000,207300450,24050,24050,24050,24050,0
20241115,121900,207300450,24050,24050,24050,24050,374
20241115,121800,198305750,24100,24100,24100,24100,0
20241115,121700,198305750,24100,24100,24100,24100,0
20241115,121600,198305750,24100,24100,24100,24100,0
20241115,121500,198305750,24100,24100,24100,24100,0
20241115,121400,198305750,24100,24100,24100,24100,0
20241115,121300,198305750,24100,24100,24100,24100,0
20241115,121200,198305750,24100,24100,24100,24100,0
20241115,121100,198305750,24100,24100,24100,24100,0
20241115,121000,198305750,24100,24100,24100,24100,0
20241115,120900,198305750,24100,24100,24100,24100,5
20241115,120800,198185250,24100,24100,24100,24100,94
20241115,120700,195919850,24100,24100,24100,24100,0
20241115,120600,195919850,24100,24100,24100,24100,0
20241115,120500,195919850,24100,24100,24100,24100,0
20241115,120400,195919850,24100,24100,24100,24100,0
20241115,120300,195919850,24100,24100,24100,24100,0
20241115,120200,195919850,24100,24100,24100,24100,0
20241115,120100,195919850,24100,24100,24100,24100,0
20241115,120000,195919850,24100,24100,24100,24100,0
20241115,115900,195919850,24100,24100,24100,24100,0
20241115,115800,195919850,24100,24100,24100,24100,1
20241115,115700,195895750,24050,24050,24050,24050,0
20241115,115600,195895750,24050,24050,24050,24050,0
20241115,115500,195895750,24050,24050,24050,24050,1
20241115,115400,195871700,24100,24100,24100,24100,4
20241115,115300,195775300,24150,24150,24150,24150,0
20241115,115200,195775300,24150,24150,24150,24150,0
20241115,115100,195775300,24150,24150,24150,24150,0
20241115,115000,195775300,24150,24150,24150,24150,1
20241115,114900,195751150,24150,24150,24150,24150,1
20241115,114800,195727000,24150,24150,24150,24150,0
20241115,114700,195727000,24150,24150,24150,24150,0
20241115,114600,195727000,24150,24150,24150,24150,0
20241115,114500,195727000,24150,24150,24150,24150,0
20241115,114400,195727000,24150,24150,24150,24150,3
20241115,114300,195654550,24150,24150,24150,24150,3
20241115,114200,195582100,24150,24150,24150,24150,5
20241115,114100,195461350,24100,24100,24100,24100,0
20241115,114000,195461350,24100,24100,24100,24100,0
20241115,113900,195461350,24100,24100,24100,24100,0
20241115,113800,195461350,24100,24100,24100,24100,0
20241115,113700,195461350,24100,24100,24100,24100,123
20241115,113600,192497050,24100,24100,24100,24100,0
20241115,113500,192497050,24100,24100,24100,24100,40
20241115,113400,191533050,24100,24100,24100,24100,0
20241115,113300,191533050,24100,24100,24100,24100,1
20241115,113200,191508950,24250,24250,24250,24250,0
20241115,113100,191508950,24250,24250,24250,24250,0
20241115,113000,191508950,24250,24250,24250,24250,0
20241115,112900,191508950,24250,24250,24250,24250,0
20241115,112800,191508950,24250,24250,24250,24250,0
20241115,112700,191508950,24250,24250,24250,24250,0
20241115,112600,191508950,24250,24250,24250,24250,0
20241115,112500,191508950,24250,24250,24250,24250,0
20241115,112400,191508950,24250,24250,24250,24250,0
20241115,112300,191508950,24250,24250,24250,24250,0
20241115,112200,191508950,24250,24250,24250,24250,0
20241115,112100,191508950,24250,24250,24250,24250,0
20241115,112000,191508950,24250,24250,24250,24250,0
20241115,111900,191508950,24250,24250,24250,24250,0
20241115,111800,191508950,24250,24250,24250,24250,0
20241115,111700,191508950,24250,24250,24250,24250,0
20241115,111600,191508950,24250,24250,24250,24250,9
20241115,111500,191290700,24300,24300,24300,24300,0
20241115,111400,191290700,24300,24300,24500,24300,185
20241115,111300,186792150,24450,24450,24450,24450,0
20241115,111200,186792150,24450,24450,24450,24450,0
20241115,111100,186792150,24450,24450,24450,24450,0
20241115,111000,186792150,24450,24300,24450,24300,3
20241115,110900,186719050,24250,24200,24300,24200,30
20241115,110800,185990850,24150,24150,24150,24150,2
20241115,110700,185942550,24050,24050,24050,24050,0
20241115,110600,185942550,24050,24050,24050,24050,0
20241115,110500,185942550,24050,24050,24050,24050,0
20241115,110400,185942550,24050,24050,24050,24050,0
20241115,110300,185942550,24050,24050,24050,24050,0
20241115,110200,185942550,24050,24050,24050,24050,0
20241115,110100,185942550,24050,24050,24050,24050,0
20241115,110000,185942550,24050,24050,24050,24050,0
20241115,105900,185942550,24050,24050,24050,24050,0
20241115,105800,185942550,24050,24050,24050,24050,0
20241115,105700,185942550,24050,24050,24050,24050,0
20241115,105600,185942550,24050,24050,24050,24050,15
20241115,105500,185581800,24100,24100,24100,24100,40
20241115,105400,184617800,24100,24100,24100,24100,0
20241115,105300,184617800,24100,24100,24100,24100,0
20241115,105200,184617800,24100,24100,24100,24100,0
20241115,105100,184617800,24100,24100,24100,24100,2
20241115,105000,184569600,24050,24050,24050,24050,0
20241115,104900,184569600,24050,24050,24050,24050,4
20241115,104800,184473400,24050,24050,24050,24050,5
20241115,104700,184353150,24050,24050,24050,24050,0
20241115,104600,184353150,24050,24050,24050,24050,0
20241115,104500,184353150,24050,24050,24050,24050,95
20241115,104400,182068400,23950,23950,23950,23950,0
20241115,104300,182068400,23950,23950,23950,23950,0
20241115,104200,182068400,23950,23950,23950,23950,0
20241115,104100,182068400,23950,23950,23950,23950,0
20241115,104000,182068400,23950,23950,23950,23950,0
20241115,103900,182068400,23950,23950,23950,23950,3
20241115,103800,181996550,23850,23950,24050,23850,100
20241115,103700,179596050,23950,24000,24000,23900,75
20241115,103600,177801400,23950,23950,23950,23950,0
20241115,103500,177801400,23950,23950,23950,23950,0
20241115,103400,177801400,23950,23950,23950,23950,0
20241115,103300,177801400,23950,23950,23950,23950,0
20241115,103200,177801400,23950,23950,23950,23950,0
20241115,103100,177801400,23950,23950,23950,23950,1
20241115,103000,177777450,24000,24000,24000,24000,0
20241115,102900,177777450,24000,23900,24000,23900,740
20241115,102800,160019100,23850,23850,23850,23850,0
20241115,102700,160019100,23850,23850,23850,23850,0
20241115,102600,160019100,23850,23850,23850,23850,0
20241115,102500,160019100,23850,23850,23850,23850,50
20241115,102400,158826600,23850,23850,23850,23850,1
20241115,102300,158802750,23800,23750,23800,23750,1120
20241115,102200,132202650,23750,23750,23750,23750,0
20241115,102100,132202650,23750,23750,23750,23750,0
20241115,102000,132202650,23750,23750,23750,23750,0
20241115,101900,132202650,23750,23750,23750,23750,0
20241115,101800,132202650,23750,23750,23750,23750,0
20241115,101700,132202650,23750,23750,23750,23650,193
20241115,101600,127623200,23750,23750,23750,23750,161
20241115,101500,123799450,23750,23750,23750,23750,2
20241115,101400,123751950,23750,23600,23750,23600,35
20241115,101300,122922200,23600,23600,23600,23600,668
20241115,101200,107157400,23600,23850,23850,23550,898
20241115,101100,85838100,23900,23900,23900,23900,0
20241115,101000,85838100,23900,23900,23900,23900,4
20241115,100900,85742500,23850,23850,23850,23850,0
20241115,100800,85742500,23850,23850,23850,23850,0
20241115,100700,85742500,23850,23850,23850,23850,0
20241115,100600,85742500,23850,23850,23850,23850,0
20241115,100500,85742500,23850,23850,23850,23850,1
20241115,100400,85718650,23750,23750,23750,23750,3
20241115,100300,85647400,23750,23750,23750,23750,12
20241115,100200,85362400,23850,23800,23850,23750,177
20241115,100100,81149700,23800,23800,23800,23750,1221
20241115,100000,52098200,23800,23850,23850,23800,12
20241115,095900,51812550,23850,23850,23850,23850,1
20241115,095800,51788700,23850,24050,24050,23850,1307
20241115,095700,20455700,24100,24150,24150,24100,54
20241115,095600,19153350,24200,24200,24200,24150,119
20241115,095500,16275700,24250,24250,24250,24250,0
20241115,095400,16275700,24250,24250,24250,24250,0
20241115,095300,16275700,24250,24250,24250,24250,0
20241115,095200,16275700,24250,24250,24250,24250,0
20241115,095100,16275700,24250,24250,24250,24250,0
20241115,095000,16275700,24250,24250,24250,24250,0
20241115,094900,16275700,24250,24250,24250,24250,0
20241115,094800,16275700,24250,24250,24250,24250,0
20241115,094700,16275700,24250,24250,24250,24250,0
20241115,094600,16275700,24250,24250,24250,24250,0
20241115,094500,16275700,24250,24250,24250,24250,0
20241115,094400,16275700,24250,24250,24250,24250,0
20241115,094300,16275700,24250,24250,24250,24250,0
20241115,094200,16275700,24250,24250,24250,24250,0
20241115,094100,16275700,24250,24250,24250,24250,0
20241115,094000,16275700,24250,24250,24250,24250,1
20241115,093900,16251450,24300,24300,24300,24300,0
20241115,093800,16251450,24300,24300,24300,24300,12
20241115,093700,15959850,24300,24450,24450,24300,395
20241115,093600,6341200,24500,24500,24500,24500,0
20241115,093500,6341200,24500,24500,24500,24500,0
20241115,093400,6341200,24500,24500,24500,24500,1
20241115,093300,6316700,24500,24500,24500,24500,0
20241115,093200,6316700,24500,24500,24500,24500,0
20241115,093100,6316700,24500,24500,24500,24500,1
20241115,093000,6292200,24500,24500,24500,24500,0
20241115,092900,6292200,24500,24500,24500,24500,0
20241115,092800,6292200,24500,24500,24500,24500,0
20241115,092700,6292200,24500,24500,24500,24500,0
20241115,092600,6292200,24500,24500,24500,24500,0
20241115,092500,6292200,24500,24500,24500,24500,0
20241115,092400,6292200,24500,24500,24500,24500,0
20241115,092300,6292200,24500,24500,24500,24500,0
20241115,092200,6292200,24500,24500,24500,24500,0
20241115,092100,6292200,24500,24500,24500,24500,0
20241115,092000,6292200,24500,24500,24500,24500,0
20241115,091900,6292200,24500,24500,24500,24500,0
20241115,091800,6292200,24500,24500,24500,24500,0
20241115,091700,6292200,24500,24500,24500,24500,0
20241115,091600,6292200,24500,24500,24500,24500,0
20241115,091500,6292200,24500,24500,24500,24500,0
20241115,091400,6292200,24500,24500,24500,24500,0
20241115,091300,6292200,24500,24500,24500,24500,0
20241115,091200,6292200,24500,24500,24500,24500,1
20241115,091100,6267700,24400,24400,24400,24400,3
20241115,091000,6194500,24550,24550,24550,24550,1
20241115,090900,6169950,24550,24350,24550,24150,61
20241115,090800,4687250,24500,24500,24500,24500,0
20241115,090700,4687250,24500,24500,24500,24500,129
20241115,090600,1526750,24550,24600,24600,24550,11
20241115,090500,1256650,24600,24600,24600,24600,6
20241115,090400,1109050,24600,24500,24600,24500,4
20241115,090300,1010750,24700,24700,24700,24700,20
20241115,090200,516750,24600,24600,24600,24600,5
20241115,090100,393750,24600,24600,24600,24600,9
20241115,090000,172350,24600,24650,24650,24600,7