KissMeData/001740/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,183500,1922131060,5720,5720,5720,5720,16547
20231115,183400,1922131060,5720,5720,5720,5720,0
20231115,183300,1922131060,5720,5720,5720,5720,0
20231115,183200,1922131060,5720,5720,5720,5720,0
20231115,183100,1922131060,5720,5720,5720,5720,0
20231115,183000,1922131060,5720,5720,5720,5720,0
20231115,182900,1922131060,5720,5720,5720,5720,0
20231115,182800,1922131060,5720,5720,5720,5720,0
20231115,182700,1922131060,5720,5720,5720,5720,0
20231115,182600,1922131060,5720,5720,5720,5720,0
20231115,182500,1922131060,5720,5720,5720,5720,0
20231115,182400,1922131060,5720,5720,5720,5720,0
20231115,182300,1922131060,5720,5720,5720,5720,0
20231115,182200,1922131060,5720,5720,5720,5720,0
20231115,182100,1922131060,5720,5720,5720,5720,0
20231115,182000,1922131060,5720,5720,5720,5720,0
20231115,181900,1922131060,5720,5720,5720,5720,0
20231115,181800,1922131060,5720,5720,5720,5720,0
20231115,181700,1922131060,5720,5720,5720,5720,0
20231115,181600,1922131060,5720,5720,5720,5720,0
20231115,181500,1922131060,5720,5720,5720,5720,0
20231115,181400,1922131060,5720,5720,5720,5720,0
20231115,181300,1922131060,5720,5720,5720,5720,0
20231115,181200,1922131060,5720,5720,5720,5720,0
20231115,181100,1922131060,5720,5720,5720,5720,0
20231115,181000,1922131060,5720,5720,5720,5720,0
20231115,180900,1922131060,5720,5720,5720,5720,0
20231115,180800,1922131060,5720,5720,5720,5720,0
20231115,180700,1922131060,5720,5720,5720,5720,0
20231115,180600,1922131060,5720,5720,5720,5720,0
20231115,180500,1922131060,5720,5720,5720,5720,16547
20231115,180400,1922131060,5720,5720,5720,5720,0
20231115,180300,1922131060,5720,5720,5720,5720,0
20231115,180200,1922131060,5720,5720,5720,5720,0
20231115,180100,1922131060,5720,5720,5720,5720,0
20231115,180000,1922131060,5720,5720,5720,5720,0
20231115,175900,1922131060,5720,5720,5720,5720,0
20231115,175800,1922131060,5720,5720,5720,5720,0
20231115,175700,1922131060,5720,5720,5720,5720,0
20231115,175600,1922131060,5720,5720,5720,5720,0
20231115,175500,1922131060,5720,5720,5720,5720,0
20231115,175400,1922131060,5720,5720,5720,5720,0
20231115,175300,1922131060,5720,5720,5720,5720,0
20231115,175200,1922131060,5720,5720,5720,5720,0
20231115,175100,1922131060,5720,5720,5720,5720,0
20231115,175000,1922131060,5720,5720,5720,5720,0
20231115,174900,1922131060,5720,5720,5720,5720,0
20231115,174800,1922131060,5720,5720,5720,5720,0
20231115,174700,1922131060,5720,5720,5720,5720,0
20231115,174600,1922131060,5720,5720,5720,5720,0
20231115,174500,1922131060,5720,5720,5720,5720,0
20231115,174400,1922131060,5720,5720,5720,5720,0
20231115,174300,1922131060,5720,5720,5720,5720,0
20231115,174200,1922131060,5720,5720,5720,5720,0
20231115,174100,1922131060,5720,5720,5720,5720,0
20231115,174000,1922131060,5720,5720,5720,5720,0
20231115,173900,1922131060,5720,5720,5720,5720,0
20231115,173800,1922131060,5720,5720,5720,5720,0
20231115,173700,1922131060,5720,5720,5720,5720,0
20231115,173600,1922131060,5720,5720,5720,5720,0
20231115,173500,1922131060,5720,5720,5720,5720,16547
20231115,173400,1922131060,5720,5720,5720,5720,0
20231115,173300,1922131060,5720,5720,5720,5720,0
20231115,173200,1922131060,5720,5720,5720,5720,0
20231115,173100,1922131060,5720,5720,5720,5720,0
20231115,173000,1922131060,5720,5720,5720,5720,0
20231115,172900,1922131060,5720,5720,5720,5720,0
20231115,172800,1922131060,5720,5720,5720,5720,0
20231115,172700,1922131060,5720,5720,5720,5720,0
20231115,172600,1922131060,5720,5720,5720,5720,0
20231115,172500,1922131060,5720,5720,5720,5720,0
20231115,172400,1922131060,5720,5720,5720,5720,0
20231115,172300,1922131060,5720,5720,5720,5720,0
20231115,172200,1922131060,5720,5720,5720,5720,0
20231115,172100,1922131060,5720,5720,5720,5720,0
20231115,172000,1922131060,5720,5720,5720,5720,0
20231115,171900,1922131060,5720,5720,5720,5720,0
20231115,171800,1922131060,5720,5720,5720,5720,0
20231115,171700,1922131060,5720,5720,5720,5720,0
20231115,171600,1922131060,5720,5720,5720,5720,0
20231115,171500,1922131060,5720,5720,5720,5720,0
20231115,171400,1922131060,5720,5720,5720,5720,0
20231115,171300,1922131060,5720,5720,5720,5720,0
20231115,171200,1922131060,5720,5720,5720,5720,0
20231115,171100,1922131060,5720,5720,5720,5720,0
20231115,171000,1922131060,5720,5720,5720,5720,0
20231115,170900,1922131060,5720,5720,5720,5720,0
20231115,170800,1922131060,5720,5720,5720,5720,0
20231115,170700,1922131060,5720,5720,5720,5720,0
20231115,170600,1922131060,5720,5720,5720,5720,0
20231115,170500,1922131060,5720,5720,5720,5720,16547
20231115,170400,1922131060,5720,5720,5720,5720,0
20231115,170300,1922131060,5720,5720,5720,5720,0
20231115,170200,1922131060,5720,5720,5720,5720,0
20231115,170100,1922131060,5720,5720,5720,5720,0
20231115,170000,1922131060,5720,5720,5720,5720,0
20231115,165900,1922131060,5720,5720,5720,5720,0
20231115,165800,1922131060,5720,5720,5720,5720,0
20231115,165700,1922131060,5720,5720,5720,5720,0
20231115,165600,1922131060,5720,5720,5720,5720,0
20231115,165500,1922131060,5720,5720,5720,5720,0
20231115,165400,1922131060,5720,5720,5720,5720,0
20231115,165300,1922131060,5720,5720,5720,5720,0
20231115,165200,1922131060,5720,5720,5720,5720,0
20231115,165100,1922131060,5720,5720,5720,5720,0
20231115,165000,1922131060,5720,5720,5720,5720,0
20231115,164900,1922131060,5720,5720,5720,5720,0
20231115,164800,1922131060,5720,5720,5720,5720,0
20231115,164700,1922131060,5720,5720,5720,5720,0
20231115,164600,1922131060,5720,5720,5720,5720,0
20231115,164500,1922131060,5720,5720,5720,5720,0
20231115,164400,1922131060,5720,5720,5720,5720,0
20231115,164300,1922131060,5720,5720,5720,5720,0
20231115,164200,1922131060,5720,5720,5720,5720,0
20231115,164100,1922131060,5720,5720,5720,5720,0
20231115,164000,1922131060,5720,5720,5720,5720,0
20231115,163900,1922131060,5720,5720,5720,5720,0
20231115,163800,1922131060,5720,5720,5720,5720,0
20231115,163700,1922131060,5720,5720,5720,5720,0
20231115,163600,1922131060,5720,5720,5720,5720,0
20231115,163500,1922131060,5720,5720,5720,5720,16547
20231115,163400,1922131060,5720,5720,5720,5720,0
20231115,163300,1922131060,5720,5720,5720,5720,0
20231115,163200,1922131060,5720,5720,5720,5720,0
20231115,163100,1922131060,5720,5720,5720,5720,0
20231115,163000,1922131060,5720,5720,5720,5720,0
20231115,162900,1922131060,5720,5720,5720,5720,0
20231115,162800,1922131060,5720,5720,5720,5720,0
20231115,162700,1922131060,5720,5720,5720,5720,0
20231115,162600,1922131060,5720,5720,5720,5720,0
20231115,162500,1922131060,5720,5720,5720,5720,0
20231115,162400,1922131060,5720,5720,5720,5720,0
20231115,162300,1922131060,5720,5720,5720,5720,0
20231115,162200,1922131060,5720,5720,5720,5720,0
20231115,162100,1922131060,5720,5720,5720,5720,0
20231115,162000,1922131060,5720,5720,5720,5720,0
20231115,161900,1922131060,5720,5720,5720,5720,0
20231115,161800,1922131060,5720,5720,5720,5720,0
20231115,161700,1922131060,5720,5720,5720,5720,0
20231115,161600,1922131060,5720,5720,5720,5720,0
20231115,161500,1922131060,5720,5720,5720,5720,0
20231115,161400,1922131060,5720,5720,5720,5720,0
20231115,161300,1922131060,5720,5720,5720,5720,0
20231115,161200,1922131060,5720,5720,5720,5720,0
20231115,161100,1922131060,5720,5720,5720,5720,0
20231115,161000,1922131060,5720,5720,5720,5720,0
20231115,160900,1922131060,5720,5720,5720,5720,0
20231115,160800,1922131060,5720,5720,5720,5720,0
20231115,160700,1922131060,5720,5720,5720,5720,0
20231115,160600,1922131060,5720,5720,5720,5720,0
20231115,160500,1922131060,5720,5720,5720,5720,16547
20231115,160400,1922131060,5720,5720,5720,5720,0
20231115,160300,1922131060,5720,5720,5720,5720,0
20231115,160200,1922131060,5720,5720,5720,5720,0
20231115,160100,1922131060,5720,5720,5720,5720,0
20231115,160000,1922131060,5720,5720,5720,5720,0
20231115,155900,1922131060,5720,5720,5720,5720,0
20231115,155800,1922131060,5720,5720,5720,5720,0
20231115,155700,1922131060,5720,5720,5720,5720,0
20231115,155600,1922131060,5720,5720,5720,5720,0
20231115,155500,1922131060,5720,5720,5720,5720,0
20231115,155400,1922131060,5720,5720,5720,5720,0
20231115,155300,1922131060,5720,5720,5720,5720,0
20231115,155200,1922131060,5720,5720,5720,5720,0
20231115,155100,1922131060,5720,5720,5720,5720,0
20231115,155000,1922131060,5720,5720,5720,5720,0
20231115,154900,1922131060,5720,5720,5720,5720,0
20231115,154800,1922131060,5720,5720,5720,5720,0
20231115,154700,1922131060,5720,5720,5720,5720,0
20231115,154600,1922131060,5720,5720,5720,5720,0
20231115,154500,1922131060,5720,5720,5720,5720,0
20231115,154400,1922131060,5720,5720,5720,5720,0
20231115,154300,1922131060,5720,5720,5720,5720,0
20231115,154200,1922131060,5720,5720,5720,5720,0
20231115,154100,1922131060,5720,5720,5720,5720,0
20231115,154000,1922131060,5720,5720,5720,5720,0
20231115,153900,1922131060,5720,5720,5720,5720,0
20231115,153800,1922131060,5720,5720,5720,5720,0
20231115,153700,1922131060,5720,5720,5720,5720,0
20231115,153600,1922131060,5720,5720,5720,5720,0
20231115,153500,1922131060,5720,5720,5720,5720,16547
20231115,153400,1922131060,5720,5720,5720,5720,0
20231115,153300,1922131060,5720,5720,5720,5720,0
20231115,153200,1922131060,5720,5720,5720,5720,0
20231115,153100,1922131060,5720,5720,5720,5720,0
20231115,153000,1922131060,5720,5720,5720,5720,16547
20231115,152900,1827482220,5730,5730,5730,5730,0
20231115,152800,1827482220,5730,5730,5730,5730,0
20231115,152700,1827482220,5730,5730,5730,5730,0
20231115,152600,1827482220,5730,5730,5730,5730,0
20231115,152500,1827482220,5730,5730,5730,5730,0
20231115,152400,1827482220,5730,5730,5730,5730,0
20231115,152300,1827482220,5730,5730,5730,5730,0
20231115,152200,1827482220,5730,5730,5730,5730,0
20231115,152100,1827482220,5730,5730,5730,5730,0
20231115,152000,1827482220,5730,5730,5730,5730,0
20231115,151900,1827482220,5730,5720,5740,5720,1636
20231115,151800,1818116060,5740,5730,5740,5730,510
20231115,151700,1815190360,5730,5740,5740,5720,664
20231115,151600,1811385980,5730,5730,5740,5730,411
20231115,151500,1809030250,5730,5730,5740,5730,547
20231115,151400,1805893920,5730,5740,5740,5730,445
20231115,151300,1803342580,5730,5730,5740,5730,658
20231115,151200,1799571840,5730,5730,5730,5720,156
20231115,151100,1798678290,5720,5720,5730,5720,331
20231115,151000,1796784490,5720,5720,5730,5720,283
20231115,150900,1795165500,5730,5740,5740,5720,1425
20231115,150800,1787000910,5740,5740,5740,5730,351
20231115,150700,1784988160,5740,5730,5740,5730,355
20231115,150600,1782953400,5730,5730,5740,5730,742
20231115,150500,1778701620,5740,5730,5740,5730,307
20231115,150400,1776941900,5730,5720,5740,5720,592
20231115,150300,1773548040,5730,5720,5730,5720,495
20231115,150200,1770713790,5730,5720,5730,5720,266
20231115,150100,1769192130,5720,5730,5730,5720,1200
20231115,150000,1762317460,5720,5740,5740,5720,1541
20231115,145900,1753487350,5740,5730,5740,5720,2656
20231115,145800,1738268680,5740,5730,5740,5730,468
20231115,145700,1735586560,5740,5730,5740,5720,2012
20231115,145600,1724057790,5730,5730,5730,5720,363
20231115,145500,1721979890,5730,5720,5730,5720,599
20231115,145400,1718549570,5730,5720,5730,5720,501
20231115,145300,1715680450,5730,5730,5730,5720,287
20231115,145200,1714036370,5730,5720,5730,5720,293
20231115,145100,1712357810,5740,5740,5740,5730,303
20231115,145000,1710621140,5730,5730,5730,5730,357
20231115,144900,1708575530,5740,5730,5740,5730,190
20231115,144800,1707485570,5730,5720,5740,5720,321
20231115,144700,1705646270,5730,5730,5730,5730,334
20231115,144600,1703732450,5720,5730,5730,5720,379
20231115,144500,1701561280,5730,5730,5730,5720,136
20231115,144400,1700782330,5720,5720,5730,5720,1718
20231115,144300,1690938580,5720,5730,5730,5720,77
20231115,144200,1690497700,5720,5730,5730,5720,330
20231115,144100,1688609620,5720,5720,5730,5720,127
20231115,144000,1687882610,5720,5720,5720,5710,341
20231115,143900,1685932420,5720,5720,5720,5710,291
20231115,143800,1684268230,5720,5720,5720,5720,605
20231115,143700,1680807630,5730,5730,5730,5720,138
20231115,143600,1680017230,5730,5720,5730,5720,377
20231115,143500,1677860260,5730,5740,5740,5730,268
20231115,143400,1676324230,5730,5730,5740,5730,349
20231115,143300,1674323970,5730,5730,5740,5730,356
20231115,143200,1672283580,5730,5740,5740,5730,231
20231115,143100,1670958950,5730,5740,5740,5730,222
20231115,143000,1669686360,5730,5730,5740,5730,428
20231115,142900,1667232890,5730,5730,5730,5730,1085
20231115,142800,1661015840,5720,5720,5730,5720,188
20231115,142700,1659939950,5730,5720,5730,5720,860
20231115,142600,1655015870,5720,5730,5730,5720,229
20231115,142500,1653705530,5730,5720,5730,5720,6175
20231115,142400,1618383370,5720,5730,5730,5720,139
20231115,142300,1617587230,5730,5720,5730,5720,137
20231115,142200,1616802560,5730,5730,5730,5720,278
20231115,142100,1615211200,5720,5720,5730,5720,314
20231115,142000,1613413830,5730,5730,5730,5720,1183
20231115,141900,1606635570,5730,5720,5730,5720,195
20231115,141800,1605520130,5720,5720,5720,5720,83
20231115,141700,1605045370,5730,5720,5730,5720,215
20231115,141600,1603815200,5720,5720,5720,5720,271
20231115,141500,1602265080,5720,5730,5730,5720,287
20231115,141400,1600620910,5720,5730,5730,5720,185
20231115,141300,1599562510,5730,5730,5730,5720,223
20231115,141200,1598286570,5720,5730,5730,5720,54
20231115,141100,1597977490,5720,5720,5720,5720,734
20231115,141000,1593779010,5720,5720,5730,5710,672
20231115,140900,1589935170,5720,5720,5720,5710,2507
20231115,140800,1575597150,5720,5720,5720,5720,50
20231115,140700,1575311150,5720,5720,5730,5720,338
20231115,140600,1573377390,5720,5720,5720,5720,133
20231115,140500,1572616630,5720,5720,5720,5720,410
20231115,140400,1570271430,5730,5720,5730,5720,34
20231115,140300,1570076940,5730,5710,5730,5710,1228
20231115,140200,1563052830,5720,5720,5720,5720,4562
20231115,140100,1536958190,5720,5720,5720,5720,195
20231115,140000,1535842790,5720,5720,5720,5720,322
20231115,135900,1534000950,5720,5730,5730,5720,383
20231115,135800,1531808330,5730,5720,5730,5720,342
20231115,135700,1529851070,5730,5720,5730,5720,229
20231115,135600,1528539240,5720,5720,5720,5720,152
20231115,135500,1527669800,5720,5720,5730,5720,114
20231115,135400,1527017350,5720,5720,5720,5720,210
20231115,135300,1525816150,5730,5720,5730,5720,533
20231115,135200,1522762390,5720,5730,5730,5720,331
20231115,135100,1520868690,5730,5730,5730,5730,101
20231115,135000,1520289960,5720,5730,5730,5720,426
20231115,134900,1517849310,5730,5720,5730,5720,1927
20231115,134800,1506807940,5720,5720,5730,5720,301
20231115,134700,1505085280,5720,5720,5720,5720,33
20231115,134600,1504896520,5720,5720,5720,5720,208
20231115,134500,1503706760,5720,5720,5720,5720,156
20231115,134400,1502814440,5720,5730,5730,5720,35
20231115,134300,1502614220,5730,5720,5730,5720,405
20231115,134200,1500295630,5720,5730,5730,5720,624
20231115,134100,1496720450,5720,5730,5730,5720,361
20231115,134000,1494652250,5720,5720,5720,5720,33
20231115,133900,1494463490,5720,5740,5740,5720,84
20231115,133800,1493982010,5730,5730,5730,5730,283
20231115,133700,1492360420,5730,5730,5730,5730,5918
20231115,133600,1458450280,5730,5730,5730,5730,34
20231115,133500,1458255460,5740,5720,5740,5720,376
20231115,133400,1456099580,5720,5720,5720,5720,133
20231115,133300,1455338820,5720,5720,5720,5720,34
20231115,133200,1455144340,5730,5730,5730,5730,1770
20231115,133100,1445002240,5730,5720,5730,5720,15
20231115,133000,1444916300,5730,5730,5730,5720,91
20231115,132900,1444395200,5730,5720,5730,5720,71
20231115,132800,1443988710,5720,5720,5720,5720,33
20231115,132700,1443799950,5720,5730,5730,5720,54
20231115,132600,1443490960,5720,5720,5720,5720,36
20231115,132500,1443285040,5720,5720,5720,5720,33
20231115,132400,1443096280,5730,5730,5740,5720,1583
20231115,132300,1434025870,5720,5730,5730,5720,155
20231115,132200,1433139170,5730,5720,5730,5720,80
20231115,132100,1432681200,5720,5720,5730,5720,255
20231115,132000,1431220560,5720,5720,5720,5720,198
20231115,131900,1430088000,5720,5720,5730,5720,725
20231115,131800,1425940630,5720,5720,5720,5720,176
20231115,131700,1424933910,5730,5720,5730,5720,1139
20231115,131600,1418413720,5730,5720,5730,5720,5
20231115,131500,1418385080,5720,5730,5730,5720,239
20231115,131400,1417017280,5720,5720,5720,5720,143
20231115,131300,1416199320,5720,5720,5730,5720,79
20231115,131200,1415747070,5720,5720,5720,5720,34
20231115,131100,1415552590,5720,5730,5730,5720,44
20231115,131000,1415300900,5720,5730,5730,5720,52
20231115,130900,1415003280,5730,5720,5730,5720,1014
20231115,130800,1409193200,5730,5720,5730,5720,3327
20231115,130700,1390154430,5730,5730,5730,5730,71
20231115,130600,1389747600,5720,5720,5720,5720,423
20231115,130500,1387328040,5730,5720,5730,5720,281
20231115,130400,1385719800,5720,5720,5720,5720,132
20231115,130300,1384964760,5720,5720,5730,5720,270
20231115,130200,1383420350,5720,5730,5730,5720,104
20231115,130100,1382824770,5720,5730,5730,5720,163
20231115,130000,1381892360,5730,5730,5730,5720,178
20231115,125900,1380873490,5720,5730,5730,5720,81
20231115,125800,1380409460,5730,5720,5730,5720,2
20231115,125700,1380398010,5730,5730,5730,5720,1113
20231115,125600,1374022000,5730,5730,5730,5730,2
20231115,125500,1374010540,5730,5720,5730,5720,2044
20231115,125400,1362318850,5730,5730,5730,5730,70
20231115,125300,1361917750,5730,5730,5730,5730,0
20231115,125200,1361917750,5730,5720,5730,5720,72
20231115,125100,1361505210,5730,5730,5730,5730,37
20231115,125000,1361293200,5720,5720,5720,5720,390
20231115,124900,1359062400,5720,5720,5720,5720,2
20231115,124800,1359050960,5730,5730,5730,5730,3
20231115,124700,1359033770,5730,5720,5730,5720,201
20231115,124600,1357884040,5720,5720,5720,5720,0
20231115,124500,1357884040,5720,5720,5720,5720,193
20231115,124400,1356780080,5720,5720,5720,5720,100
20231115,124300,1356208080,5720,5720,5720,5720,476
20231115,124200,1353485360,5720,5720,5720,5720,573
20231115,124100,1350207800,5720,5720,5730,5720,260
20231115,124000,1348720180,5730,5720,5730,5720,100
20231115,123900,1348148170,5730,5720,5730,5720,66
20231115,123800,1347770280,5720,5720,5720,5720,144
20231115,123700,1346946600,5720,5720,5720,5720,302
20231115,123600,1345219160,5730,5730,5740,5730,267
20231115,123500,1343689230,5730,5730,5730,5730,326
20231115,123400,1341821250,5730,5730,5730,5730,0
20231115,123300,1341821250,5730,5730,5730,5730,0
20231115,123200,1341821250,5730,5740,5740,5730,264
20231115,123100,1340308130,5740,5740,5740,5740,0
20231115,123000,1340308130,5740,5730,5740,5730,396
20231115,122900,1338036660,5740,5750,5750,5740,6878
20231115,122800,1298556230,5740,5730,5740,5730,2115
20231115,122700,1286434290,5720,5720,5720,5720,173
20231115,122600,1285444730,5730,5730,5730,5730,5
20231115,122500,1285416080,5730,5730,5730,5730,1935
20231115,122400,1274328530,5740,5740,5740,5740,2552
20231115,122300,1259680050,5740,5750,5750,5740,2341
20231115,122200,1246242040,5740,5750,5750,5740,212
20231115,122100,1245024440,5750,5740,5750,5740,76
20231115,122000,1244587450,5750,5740,5750,5740,49
20231115,121900,1244305730,5750,5750,5750,5750,69
20231115,121800,1243908980,5740,5750,5750,5740,301
20231115,121700,1242179690,5750,5750,5750,5750,164
20231115,121600,1241236690,5750,5750,5750,5750,32
20231115,121500,1241052690,5750,5750,5750,5750,67
20231115,121400,1240667440,5750,5750,5750,5750,35
20231115,121300,1240466190,5750,5750,5750,5750,54
20231115,121200,1240155690,5750,5750,5750,5750,72
20231115,121100,1239741690,5750,5750,5750,5750,2
20231115,121000,1239730190,5750,5750,5750,5750,0
20231115,120900,1239730190,5750,5750,5760,5750,7660
20231115,120800,1195684630,5760,5760,5760,5760,54
20231115,120700,1195373590,5760,5760,5760,5760,56
20231115,120600,1195051030,5760,5760,5760,5760,30
20231115,120500,1194878230,5760,5750,5760,5750,5697
20231115,120400,1162119840,5750,5740,5750,5740,2652
20231115,120300,1146891050,5730,5730,5730,5730,1
20231115,120200,1146885320,5740,5740,5740,5740,64
20231115,120100,1146517960,5740,5740,5740,5740,84
20231115,120000,1146035800,5740,5740,5740,5740,33
20231115,115900,1145846380,5740,5740,5740,5740,94
20231115,115800,1145306820,5740,5740,5740,5740,32
20231115,115700,1145123140,5740,5740,5740,5740,138
20231115,115600,1144331020,5740,5740,5740,5740,69
20231115,115500,1143934960,5740,5740,5740,5740,243
20231115,115400,1142540140,5740,5740,5740,5740,86
20231115,115300,1142046500,5740,5740,5740,5740,841
20231115,115200,1137219160,5740,5730,5740,5730,46
20231115,115100,1136955130,5740,5740,5740,5740,157
20231115,115000,1136053950,5740,5740,5740,5740,48
20231115,114900,1135778430,5740,5740,5740,5740,87
20231115,114800,1135279050,5740,5740,5740,5740,222
20231115,114700,1134004770,5740,5740,5740,5740,145
20231115,114600,1133172470,5730,5730,5730,5730,198
20231115,114500,1132037930,5730,5730,5730,5730,504
20231115,114400,1129150010,5740,5740,5740,5740,98
20231115,114300,1128587490,5740,5730,5750,5730,1865
20231115,114200,1117888840,5730,5730,5730,5730,0
20231115,114100,1117888840,5730,5730,5730,5730,36
20231115,114000,1117682560,5730,5730,5730,5730,76
20231115,113900,1117247080,5730,5720,5730,5720,496
20231115,113800,1114409020,5730,5730,5730,5730,126
20231115,113700,1113687040,5730,5730,5740,5730,424
20231115,113600,1111256050,5740,5740,5740,5740,604
20231115,113500,1107789090,5740,5740,5740,5730,1049
20231115,113400,1101774570,5740,5750,5750,5740,2065
20231115,113300,1089921460,5750,5740,5750,5740,1904
20231115,113200,1078990370,5740,5740,5740,5740,37
20231115,113100,1078777990,5740,5740,5740,5740,46
20231115,113000,1078513950,5740,5740,5740,5740,0
20231115,112900,1078513950,5740,5740,5750,5730,3662
20231115,112800,1057498720,5740,5740,5740,5740,83
20231115,112700,1057022300,5740,5740,5740,5740,0
20231115,112600,1057022300,5740,5740,5740,5740,35
20231115,112500,1056821400,5740,5730,5740,5730,209
20231115,112400,1055623730,5720,5720,5720,5720,1478
20231115,112300,1047169570,5710,5710,5710,5710,154
20231115,112200,1046290230,5720,5720,5720,5720,581
20231115,112100,1042966910,5720,5730,5730,5720,257
20231115,112000,1041494320,5730,5710,5730,5710,1018
20231115,111900,1035675710,5710,5720,5720,5710,1174
20231115,111800,1028961690,5720,5720,5730,5720,2110
20231115,111700,1016892390,5730,5730,5730,5730,20
20231115,111600,1016777790,5730,5730,5730,5730,379
20231115,111500,1014606120,5730,5730,5730,5730,322
20231115,111400,1012761060,5730,5730,5730,5730,364
20231115,111300,1010675340,5730,5730,5740,5730,430
20231115,111200,1008211070,5730,5730,5740,5730,2274
20231115,111100,995171180,5730,5720,5730,5720,1382
20231115,111000,987264390,5720,5720,5720,5720,887
20231115,110900,982190750,5720,5720,5720,5720,121
20231115,110800,981498630,5730,5720,5730,5720,145
20231115,110700,980669110,5730,5730,5730,5730,274
20231115,110600,979099090,5730,5740,5740,5730,215
20231115,110500,977866640,5740,5740,5740,5740,0
20231115,110400,977866640,5740,5740,5740,5740,5
20231115,110300,977837940,5740,5750,5750,5740,13660
20231115,110200,899429150,5740,5740,5740,5740,3363
20231115,110100,880125530,5750,5750,5750,5750,0
20231115,110000,880125530,5750,5750,5750,5750,11
20231115,105900,880062280,5740,5750,5750,5740,950
20231115,105800,874609210,5750,5740,5750,5740,551
20231115,105700,871442920,5750,5740,5750,5730,606
20231115,105600,867966140,5740,5730,5740,5730,1509
20231115,105500,859312870,5740,5740,5740,5730,5234
20231115,105400,829310390,5740,5730,5740,5730,235
20231115,105300,827963730,5740,5740,5740,5740,26
20231115,105200,827814490,5740,5730,5740,5730,752
20231115,105100,823505150,5740,5740,5740,5730,427
20231115,105000,821055830,5750,5740,5750,5740,81
20231115,104900,820590830,5740,5740,5740,5740,1247
20231115,104800,813433050,5750,5750,5750,5750,79
20231115,104700,812978800,5740,5750,5750,5740,131
20231115,104600,812226810,5750,5750,5750,5750,76
20231115,104500,811789810,5750,5740,5760,5740,2646
20231115,104400,796587460,5740,5740,5740,5730,61
20231115,104300,796237820,5740,5740,5740,5740,158
20231115,104200,795330900,5740,5740,5740,5740,12
20231115,104100,795262020,5740,5750,5750,5740,819
20231115,104000,790559960,5750,5750,5750,5750,20
20231115,103900,790444960,5740,5750,5750,5740,260
20231115,103800,788952290,5750,5750,5750,5740,426
20231115,103700,786503800,5760,5760,5760,5760,11
20231115,103600,786440440,5760,5760,5760,5740,416
20231115,103500,784048960,5760,5730,5760,5730,1226
20231115,103400,777015040,5730,5740,5740,5730,29
20231115,103300,776848760,5730,5730,5740,5730,985
20231115,103200,771204650,5740,5740,5740,5730,142
20231115,103100,770390910,5740,5750,5750,5730,428
20231115,103000,767935130,5740,5750,5750,5740,463
20231115,102900,765277460,5750,5750,5760,5750,1422
20231115,102800,757100880,5750,5750,5750,5750,147
20231115,102700,756255630,5750,5760,5760,5750,934
20231115,102600,750885070,5760,5760,5760,5760,27
20231115,102500,750729550,5760,5760,5760,5760,12
20231115,102400,750660430,5760,5750,5760,5750,148
20231115,102300,749809380,5760,5750,5760,5750,17
20231115,102200,749711470,5760,5750,5760,5750,2605
20231115,102100,734732520,5750,5760,5760,5750,126
20231115,102000,734007510,5760,5760,5760,5760,12
20231115,101900,733938390,5750,5770,5770,5750,486
20231115,101800,731140030,5760,5760,5770,5760,5551
20231115,101700,699164830,5760,5750,5760,5750,3214
20231115,101600,680681680,5750,5750,5750,5750,319
20231115,101500,678847430,5750,5750,5750,5750,22
20231115,101400,678720930,5740,5750,5750,5740,417
20231115,101300,676326040,5740,5740,5740,5740,0
20231115,101200,676326040,5740,5740,5740,5740,642
20231115,101100,672640960,5740,5740,5740,5740,3363
20231115,101000,653337340,5750,5750,5750,5740,357
20231115,100900,651284600,5750,5750,5750,5750,71
20231115,100800,650876350,5740,5740,5740,5740,631
20231115,100700,647254410,5750,5740,5750,5740,88
20231115,100600,646748810,5740,5720,5750,5720,4429
20231115,100500,621339390,5730,5730,5730,5730,43
20231115,100400,621093000,5730,5730,5730,5730,36
20231115,100300,620886720,5730,5730,5730,5730,137
20231115,100200,620101710,5730,5730,5730,5730,43
20231115,100100,619855320,5730,5730,5730,5730,0
20231115,100000,619855320,5730,5730,5730,5720,2966
20231115,095900,602888840,5730,5730,5730,5730,197
20231115,095800,601760030,5730,5730,5730,5730,354
20231115,095700,599731610,5730,5740,5740,5730,871
20231115,095600,594740590,5720,5720,5730,5720,1531
20231115,095500,585969720,5720,5730,5730,5720,1956
20231115,095400,574781370,5730,5730,5730,5720,217
20231115,095300,573539630,5720,5730,5730,5720,874
20231115,095200,568539860,5730,5730,5730,5730,679
20231115,095100,564649190,5740,5730,5740,5730,245
20231115,095000,563244570,5730,5730,5740,5730,2267
20231115,094900,550254180,5730,5730,5730,5720,1377
20231115,094800,542375520,5720,5730,5730,5720,1022
20231115,094700,536527480,5730,5730,5730,5730,3680
20231115,094600,515441080,5730,5740,5740,5730,182
20231115,094500,514397780,5740,5740,5740,5730,551
20231115,094400,511236550,5740,5740,5740,5740,100
20231115,094300,510662550,5740,5740,5740,5740,455
20231115,094200,508050850,5750,5740,5750,5740,1179
20231115,094100,501282680,5740,5740,5740,5740,59
20231115,094000,500944020,5740,5750,5750,5740,4359
20231115,093900,475922920,5750,5750,5750,5750,44
20231115,093800,475669920,5750,5750,5750,5750,55
20231115,093700,475353670,5750,5750,5750,5750,200
20231115,093600,474203670,5750,5740,5750,5740,1237
20231115,093500,467100730,5740,5740,5740,5740,855
20231115,093400,462193030,5740,5730,5740,5720,2934
20231115,093300,445382910,5730,5730,5740,5730,241
20231115,093200,444001600,5740,5730,5740,5720,2500
20231115,093100,429677900,5730,5740,5740,5730,421
20231115,093000,427265550,5740,5740,5740,5740,14
20231115,092900,427185190,5730,5740,5740,5730,2256
20231115,092800,414258060,5730,5740,5740,5730,1467
20231115,092700,405852130,5730,5740,5740,5730,999
20231115,092600,400124280,5740,5750,5750,5740,4609
20231115,092500,373668510,5740,5740,5740,5740,539
20231115,092400,370574650,5740,5740,5750,5740,55
20231115,092300,370258840,5740,5750,5750,5740,1147
20231115,092200,363673020,5750,5740,5750,5740,2888
20231115,092100,347095880,5750,5750,5750,5750,5
20231115,092000,347067130,5740,5750,5750,5740,101
20231115,091900,346487380,5750,5750,5750,5750,10
20231115,091800,346429880,5740,5750,5750,5740,181
20231115,091700,345390930,5740,5740,5740,5740,24
20231115,091600,345253170,5740,5750,5750,5740,82
20231115,091500,344782300,5740,5730,5740,5730,2432
20231115,091400,330836850,5730,5740,5740,5720,2949
20231115,091300,313943880,5740,5730,5740,5730,1495
20231115,091200,305375600,5730,5740,5740,5730,3022
20231115,091100,288057750,5730,5750,5750,5730,685
20231115,091000,284131640,5740,5730,5740,5730,1565
20231115,090900,275158850,5730,5750,5750,5730,4058
20231115,090800,251902300,5740,5740,5740,5740,1358
20231115,090700,244107380,5740,5750,5760,5740,2355
20231115,090600,230582880,5750,5740,5760,5740,6995
20231115,090500,190363990,5740,5740,5750,5730,2492
20231115,090400,176061640,5740,5750,5750,5740,1280
20231115,090300,168705140,5730,5760,5760,5730,6533
20231115,090200,131178150,5760,5740,5770,5740,2886
20231115,090100,114579940,5750,5770,5770,5710,2951
20231115,090000,97640190,5770,5790,5790,5750,16872