KissMeData/008260/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,185000,571335740,5750,5750,5750,5750,236
20231115,184900,571335740,5750,5750,5750,5750,0
20231115,184800,571335740,5750,5750,5750,5750,0
20231115,184700,571335740,5750,5750,5750,5750,0
20231115,184600,571335740,5750,5750,5750,5750,0
20231115,184500,571335740,5750,5750,5750,5750,0
20231115,184400,571335740,5750,5750,5750,5750,0
20231115,184300,571335740,5750,5750,5750,5750,0
20231115,184200,571335740,5750,5750,5750,5750,0
20231115,184100,571335740,5750,5750,5750,5750,0
20231115,184000,571335740,5750,5750,5750,5750,0
20231115,183900,571335740,5750,5750,5750,5750,0
20231115,183800,571335740,5750,5750,5750,5750,0
20231115,183700,571335740,5750,5750,5750,5750,0
20231115,183600,571335740,5750,5750,5750,5750,0
20231115,183500,571335740,5750,5750,5750,5750,0
20231115,183400,571335740,5750,5750,5750,5750,0
20231115,183300,571335740,5750,5750,5750,5750,0
20231115,183200,571335740,5750,5750,5750,5750,0
20231115,183100,571335740,5750,5750,5750,5750,0
20231115,183000,571335740,5750,5750,5750,5750,0
20231115,182900,571335740,5750,5750,5750,5750,0
20231115,182800,571335740,5750,5750,5750,5750,0
20231115,182700,571335740,5750,5750,5750,5750,0
20231115,182600,571335740,5750,5750,5750,5750,0
20231115,182500,571335740,5750,5750,5750,5750,0
20231115,182400,571335740,5750,5750,5750,5750,0
20231115,182300,571335740,5750,5750,5750,5750,0
20231115,182200,571335740,5750,5750,5750,5750,0
20231115,182100,571335740,5750,5750,5750,5750,0
20231115,182000,571335740,5750,5750,5750,5750,236
20231115,181900,571335740,5750,5750,5750,5750,0
20231115,181800,571335740,5750,5750,5750,5750,0
20231115,181700,571335740,5750,5750,5750,5750,0
20231115,181600,571335740,5750,5750,5750,5750,0
20231115,181500,571335740,5750,5750,5750,5750,0
20231115,181400,571335740,5750,5750,5750,5750,0
20231115,181300,571335740,5750,5750,5750,5750,0
20231115,181200,571335740,5750,5750,5750,5750,0
20231115,181100,571335740,5750,5750,5750,5750,0
20231115,181000,571335740,5750,5750,5750,5750,0
20231115,180900,571335740,5750,5750,5750,5750,0
20231115,180800,571335740,5750,5750,5750,5750,0
20231115,180700,571335740,5750,5750,5750,5750,0
20231115,180600,571335740,5750,5750,5750,5750,0
20231115,180500,571335740,5750,5750,5750,5750,0
20231115,180400,571335740,5750,5750,5750,5750,0
20231115,180300,571335740,5750,5750,5750,5750,0
20231115,180200,571335740,5750,5750,5750,5750,0
20231115,180100,571335740,5750,5750,5750,5750,0
20231115,180000,571335740,5750,5750,5750,5750,0
20231115,175900,571335740,5750,5750,5750,5750,0
20231115,175800,571335740,5750,5750,5750,5750,0
20231115,175700,571335740,5750,5750,5750,5750,0
20231115,175600,571335740,5750,5750,5750,5750,0
20231115,175500,571335740,5750,5750,5750,5750,0
20231115,175400,571335740,5750,5750,5750,5750,0
20231115,175300,571335740,5750,5750,5750,5750,0
20231115,175200,571335740,5750,5750,5750,5750,0
20231115,175100,571335740,5750,5750,5750,5750,0
20231115,175000,571335740,5750,5750,5750,5750,236
20231115,174900,571335740,5750,5750,5750,5750,0
20231115,174800,571335740,5750,5750,5750,5750,0
20231115,174700,571335740,5750,5750,5750,5750,0
20231115,174600,571335740,5750,5750,5750,5750,0
20231115,174500,571335740,5750,5750,5750,5750,0
20231115,174400,571335740,5750,5750,5750,5750,0
20231115,174300,571335740,5750,5750,5750,5750,0
20231115,174200,571335740,5750,5750,5750,5750,0
20231115,174100,571335740,5750,5750,5750,5750,0
20231115,174000,571335740,5750,5750,5750,5750,0
20231115,173900,571335740,5750,5750,5750,5750,0
20231115,173800,571335740,5750,5750,5750,5750,0
20231115,173700,571335740,5750,5750,5750,5750,0
20231115,173600,571335740,5750,5750,5750,5750,0
20231115,173500,571335740,5750,5750,5750,5750,0
20231115,173400,571335740,5750,5750,5750,5750,0
20231115,173300,571335740,5750,5750,5750,5750,0
20231115,173200,571335740,5750,5750,5750,5750,0
20231115,173100,571335740,5750,5750,5750,5750,0
20231115,173000,571335740,5750,5750,5750,5750,0
20231115,172900,571335740,5750,5750,5750,5750,0
20231115,172800,571335740,5750,5750,5750,5750,0
20231115,172700,571335740,5750,5750,5750,5750,0
20231115,172600,571335740,5750,5750,5750,5750,0
20231115,172500,571335740,5750,5750,5750,5750,0
20231115,172400,571335740,5750,5750,5750,5750,0
20231115,172300,571335740,5750,5750,5750,5750,0
20231115,172200,571335740,5750,5750,5750,5750,0
20231115,172100,571335740,5750,5750,5750,5750,0
20231115,172000,571335740,5750,5750,5750,5750,236
20231115,171900,571335740,5750,5750,5750,5750,0
20231115,171800,571335740,5750,5750,5750,5750,0
20231115,171700,571335740,5750,5750,5750,5750,0
20231115,171600,571335740,5750,5750,5750,5750,0
20231115,171500,571335740,5750,5750,5750,5750,0
20231115,171400,571335740,5750,5750,5750,5750,0
20231115,171300,571335740,5750,5750,5750,5750,0
20231115,171200,571335740,5750,5750,5750,5750,0
20231115,171100,571335740,5750,5750,5750,5750,0
20231115,171000,571335740,5750,5750,5750,5750,0
20231115,170900,571335740,5750,5750,5750,5750,0
20231115,170800,571335740,5750,5750,5750,5750,0
20231115,170700,571335740,5750,5750,5750,5750,0
20231115,170600,571335740,5750,5750,5750,5750,0
20231115,170500,571335740,5750,5750,5750,5750,0
20231115,170400,571335740,5750,5750,5750,5750,0
20231115,170300,571335740,5750,5750,5750,5750,0
20231115,170200,571335740,5750,5750,5750,5750,0
20231115,170100,571335740,5750,5750,5750,5750,0
20231115,170000,571335740,5750,5750,5750,5750,0
20231115,165900,571335740,5750,5750,5750,5750,0
20231115,165800,571335740,5750,5750,5750,5750,0
20231115,165700,571335740,5750,5750,5750,5750,0
20231115,165600,571335740,5750,5750,5750,5750,0
20231115,165500,571335740,5750,5750,5750,5750,0
20231115,165400,571335740,5750,5750,5750,5750,0
20231115,165300,571335740,5750,5750,5750,5750,0
20231115,165200,571335740,5750,5750,5750,5750,0
20231115,165100,571335740,5750,5750,5750,5750,0
20231115,165000,571335740,5750,5750,5750,5750,236
20231115,164900,571335740,5750,5750,5750,5750,0
20231115,164800,571335740,5750,5750,5750,5750,0
20231115,164700,571335740,5750,5750,5750,5750,0
20231115,164600,571335740,5750,5750,5750,5750,0
20231115,164500,571335740,5750,5750,5750,5750,0
20231115,164400,571335740,5750,5750,5750,5750,0
20231115,164300,571335740,5750,5750,5750,5750,0
20231115,164200,571335740,5750,5750,5750,5750,0
20231115,164100,571335740,5750,5750,5750,5750,0
20231115,164000,571335740,5750,5750,5750,5750,0
20231115,163900,571335740,5750,5750,5750,5750,0
20231115,163800,571335740,5750,5750,5750,5750,0
20231115,163700,571335740,5750,5750,5750,5750,0
20231115,163600,571335740,5750,5750,5750,5750,0
20231115,163500,571335740,5750,5750,5750,5750,0
20231115,163400,571335740,5750,5750,5750,5750,0
20231115,163300,571335740,5750,5750,5750,5750,0
20231115,163200,571335740,5750,5750,5750,5750,0
20231115,163100,571335740,5750,5750,5750,5750,0
20231115,163000,571335740,5750,5750,5750,5750,0
20231115,162900,571335740,5750,5750,5750,5750,0
20231115,162800,571335740,5750,5750,5750,5750,0
20231115,162700,571335740,5750,5750,5750,5750,0
20231115,162600,571335740,5750,5750,5750,5750,0
20231115,162500,571335740,5750,5750,5750,5750,0
20231115,162400,571335740,5750,5750,5750,5750,0
20231115,162300,571335740,5750,5750,5750,5750,0
20231115,162200,571335740,5750,5750,5750,5750,0
20231115,162100,571335740,5750,5750,5750,5750,0
20231115,162000,571335740,5750,5750,5750,5750,236
20231115,161900,571335740,5750,5750,5750,5750,0
20231115,161800,571335740,5750,5750,5750,5750,0
20231115,161700,571335740,5750,5750,5750,5750,0
20231115,161600,571335740,5750,5750,5750,5750,0
20231115,161500,571335740,5750,5750,5750,5750,0
20231115,161400,571335740,5750,5750,5750,5750,0
20231115,161300,571335740,5750,5750,5750,5750,0
20231115,161200,571335740,5750,5750,5750,5750,0
20231115,161100,571335740,5750,5750,5750,5750,0
20231115,161000,571335740,5750,5750,5750,5750,0
20231115,160900,571335740,5750,5750,5750,5750,0
20231115,160800,571335740,5750,5750,5750,5750,0
20231115,160700,571335740,5750,5750,5750,5750,0
20231115,160600,571335740,5750,5750,5750,5750,0
20231115,160500,571335740,5750,5750,5750,5750,0
20231115,160400,571335740,5750,5750,5750,5750,0
20231115,160300,571335740,5750,5750,5750,5750,0
20231115,160200,571335740,5750,5750,5750,5750,0
20231115,160100,571335740,5750,5750,5750,5750,0
20231115,160000,571335740,5750,5750,5750,5750,0
20231115,155900,571335740,5750,5750,5750,5750,0
20231115,155800,571335740,5750,5750,5750,5750,0
20231115,155700,571335740,5750,5750,5750,5750,0
20231115,155600,571335740,5750,5750,5750,5750,0
20231115,155500,571335740,5750,5750,5750,5750,0
20231115,155400,571335740,5750,5750,5750,5750,0
20231115,155300,571335740,5750,5750,5750,5750,0
20231115,155200,571335740,5750,5750,5750,5750,0
20231115,155100,571335740,5750,5750,5750,5750,0
20231115,155000,571335740,5750,5750,5750,5750,236
20231115,154900,571335740,5750,5750,5750,5750,0
20231115,154800,571335740,5750,5750,5750,5750,0
20231115,154700,571335740,5750,5750,5750,5750,0
20231115,154600,571335740,5750,5750,5750,5750,0
20231115,154500,571335740,5750,5750,5750,5750,0
20231115,154400,571335740,5750,5750,5750,5750,0
20231115,154300,571335740,5750,5750,5750,5750,0
20231115,154200,571335740,5750,5750,5750,5750,0
20231115,154100,571335740,5750,5750,5750,5750,0
20231115,154000,571335740,5750,5750,5750,5750,0
20231115,153900,571335740,5750,5750,5750,5750,0
20231115,153800,571335740,5750,5750,5750,5750,0
20231115,153700,571335740,5750,5750,5750,5750,0
20231115,153600,571335740,5750,5750,5750,5750,0
20231115,153500,571335740,5750,5750,5750,5750,0
20231115,153400,571335740,5750,5750,5750,5750,0
20231115,153300,571335740,5750,5750,5750,5750,0
20231115,153200,571335740,5750,5750,5750,5750,0
20231115,153100,571335740,5750,5750,5750,5750,0
20231115,153000,571335740,5750,5750,5750,5750,236
20231115,152900,569978740,5740,5740,5740,5740,0
20231115,152800,569978740,5740,5740,5740,5740,0
20231115,152700,569978740,5740,5740,5740,5740,0
20231115,152600,569978740,5740,5740,5740,5740,0
20231115,152500,569978740,5740,5740,5740,5740,0
20231115,152400,569978740,5740,5740,5740,5740,0
20231115,152300,569978740,5740,5740,5740,5740,0
20231115,152200,569978740,5740,5740,5740,5740,0
20231115,152100,569978740,5740,5740,5740,5740,0
20231115,152000,569978740,5740,5740,5740,5740,0
20231115,151900,569978740,5740,5740,5740,5740,0
20231115,151800,569978740,5740,5740,5740,5740,27
20231115,151700,569823760,5740,5740,5740,5740,24
20231115,151600,569686000,5740,5750,5750,5740,11
20231115,151500,569622830,5750,5750,5750,5750,10
20231115,151400,569565330,5740,5730,5740,5730,738
20231115,151300,565330020,5730,5730,5730,5730,18
20231115,151200,565226880,5730,5730,5730,5730,0
20231115,151100,565226880,5730,5730,5730,5730,54
20231115,151000,564917460,5740,5740,5740,5740,92
20231115,150900,564389380,5740,5740,5740,5740,336
20231115,150800,562460740,5740,5740,5740,5730,273
20231115,150700,560893730,5740,5740,5740,5740,200
20231115,150600,559745730,5730,5730,5730,5730,0
20231115,150500,559745730,5730,5730,5730,5730,0
20231115,150400,559745730,5730,5730,5730,5730,0
20231115,150300,559745730,5730,5730,5730,5730,0
20231115,150200,559745730,5730,5730,5730,5730,0
20231115,150100,559745730,5730,5730,5730,5730,0
20231115,150000,559745730,5730,5730,5730,5730,4
20231115,145900,559722810,5740,5740,5740,5740,2
20231115,145800,559711330,5720,5730,5730,5720,648
20231115,145700,555998300,5730,5730,5730,5730,10
20231115,145600,555941000,5730,5730,5730,5730,3
20231115,145500,555923810,5740,5740,5740,5740,0
20231115,145400,555923810,5740,5740,5740,5740,1
20231115,145300,555918070,5740,5740,5740,5740,101
20231115,145200,555338330,5730,5730,5730,5730,2246
20231115,145100,542468750,5740,5740,5740,5740,314
20231115,145000,540666390,5740,5730,5740,5730,112
20231115,144900,540024510,5740,5740,5740,5740,2
20231115,144800,540013030,5740,5740,5740,5740,0
20231115,144700,540013030,5740,5740,5740,5740,327
20231115,144600,538136050,5740,5740,5740,5740,0
20231115,144500,538136050,5740,5740,5740,5740,0
20231115,144400,538136050,5740,5740,5740,5740,265
20231115,144300,536614950,5730,5730,5730,5730,2331
20231115,144200,523258320,5740,5740,5740,5740,0
20231115,144100,523258320,5740,5740,5740,5740,0
20231115,144000,523258320,5740,5740,5740,5740,100
20231115,143900,522684320,5740,5740,5740,5740,120
20231115,143800,521995520,5740,5740,5740,5740,495
20231115,143700,519154220,5740,5740,5740,5740,0
20231115,143600,519154220,5740,5740,5740,5740,172
20231115,143500,518166940,5740,5740,5740,5740,527
20231115,143400,515141960,5730,5730,5730,5730,60
20231115,143300,514798160,5740,5740,5740,5740,77
20231115,143200,514356180,5740,5740,5740,5740,0
20231115,143100,514356180,5740,5740,5740,5740,10
20231115,143000,514298780,5740,5740,5740,5740,117
20231115,142900,513627200,5740,5740,5740,5740,0
20231115,142800,513627200,5740,5740,5740,5730,1104
20231115,142700,507300240,5740,5740,5740,5740,333
20231115,142600,505388820,5730,5730,5730,5730,51
20231115,142500,505096590,5740,5740,5740,5740,0
20231115,142400,505096590,5740,5740,5740,5740,0
20231115,142300,505096590,5740,5740,5740,5740,119
20231115,142200,504413530,5730,5730,5730,5730,0
20231115,142100,504413530,5730,5740,5740,5730,185
20231115,142000,503352140,5730,5730,5730,5730,0
20231115,141900,503352140,5730,5730,5730,5730,0
20231115,141800,503352140,5730,5730,5730,5730,0
20231115,141700,503352140,5730,5730,5730,5730,0
20231115,141600,503352140,5730,5730,5730,5730,47
20231115,141500,503082830,5740,5740,5740,5740,0
20231115,141400,503082830,5740,5740,5740,5740,0
20231115,141300,503082830,5740,5740,5740,5740,0
20231115,141200,503082830,5740,5740,5740,5740,50
20231115,141100,502795830,5740,5740,5740,5740,234
20231115,141000,501452670,5740,5740,5740,5740,197
20231115,140900,500321890,5740,5740,5740,5740,155
20231115,140800,499432190,5750,5750,5750,5750,0
20231115,140700,499432190,5750,5750,5750,5750,0
20231115,140600,499432190,5750,5750,5750,5750,1
20231115,140500,499426440,5730,5730,5730,5730,0
20231115,140400,499426440,5730,5730,5730,5730,0
20231115,140300,499426440,5730,5730,5730,5730,0
20231115,140200,499426440,5730,5750,5750,5730,1600
20231115,140100,490247960,5750,5750,5750,5750,100
20231115,140000,489672960,5750,5750,5750,5750,1222
20231115,135900,482646460,5750,5750,5750,5750,400
20231115,135800,480346460,5750,5750,5750,5750,879
20231115,135700,475292210,5750,5750,5750,5750,119
20231115,135600,474607960,5750,5750,5750,5750,3
20231115,135500,474590710,5750,5750,5750,5750,200
20231115,135400,473440710,5750,5750,5750,5750,119
20231115,135300,472756460,5750,5750,5750,5750,0
20231115,135200,472756460,5750,5750,5750,5750,20
20231115,135100,472641460,5740,5750,5750,5740,300
20231115,135000,470918270,5750,5750,5750,5750,0
20231115,134900,470918270,5750,5750,5750,5750,51
20231115,134800,470625020,5740,5750,5750,5740,838
20231115,134700,465807540,5750,5750,5750,5750,0
20231115,134600,465807540,5750,5750,5750,5750,102
20231115,134500,465221040,5750,5750,5750,5750,2
20231115,134400,465209540,5740,5740,5740,5740,46
20231115,134300,464945500,5750,5750,5750,5750,116
20231115,134200,464278500,5750,5750,5750,5750,669
20231115,134100,460431750,5750,5750,5750,5750,0
20231115,134000,460431750,5750,5750,5750,5750,54
20231115,133900,460121250,5740,5750,5750,5740,188
20231115,133800,459040750,5750,5750,5750,5750,0
20231115,133700,459040750,5750,5750,5750,5750,0
20231115,133600,459040750,5750,5750,5750,5750,140
20231115,133500,458235750,5750,5750,5750,5750,0
20231115,133400,458235750,5750,5750,5750,5750,0
20231115,133300,458235750,5750,5750,5750,5750,240
20231115,133200,456855750,5750,5750,5750,5750,44
20231115,133100,456602750,5740,5740,5740,5740,0
20231115,133000,456602750,5740,5740,5740,5740,48
20231115,132900,456327230,5740,5740,5740,5740,0
20231115,132800,456327230,5740,5740,5740,5740,0
20231115,132700,456327230,5740,5740,5740,5740,0
20231115,132600,456327230,5740,5740,5740,5740,44
20231115,132500,456074670,5740,5740,5740,5740,54
20231115,132400,455764710,5740,5740,5740,5740,90
20231115,132300,455248110,5740,5740,5740,5740,0
20231115,132200,455248110,5740,5740,5740,5740,100
20231115,132100,454674110,5740,5740,5740,5740,0
20231115,132000,454674110,5740,5740,5740,5740,9
20231115,131900,454622450,5750,5750,5750,5750,60
20231115,131800,454277450,5740,5740,5740,5740,53
20231115,131700,453973230,5740,5740,5740,5740,0
20231115,131600,453973230,5740,5740,5740,5740,0
20231115,131500,453973230,5740,5740,5740,5740,0
20231115,131400,453973230,5740,5740,5740,5740,0
20231115,131300,453973230,5740,5740,5740,5740,0
20231115,131200,453973230,5740,5740,5740,5740,53
20231115,131100,453669010,5740,5740,5740,5740,0
20231115,131000,453669010,5740,5740,5740,5740,0
20231115,130900,453669010,5740,5740,5740,5740,0
20231115,130800,453669010,5740,5740,5740,5740,1135
20231115,130700,447154110,5740,5740,5740,5740,0
20231115,130600,447154110,5740,5740,5740,5740,0
20231115,130500,447154110,5740,5740,5740,5740,9
20231115,130400,447102450,5750,5750,5750,5750,0
20231115,130300,447102450,5750,5750,5750,5750,152
20231115,130200,446228450,5750,5750,5750,5750,212
20231115,130100,445009450,5740,5750,5750,5740,318
20231115,130000,443181450,5750,5750,5750,5750,1046
20231115,125900,437166950,5750,5750,5750,5750,0
20231115,125800,437166950,5750,5750,5750,5750,20
20231115,125700,437051950,5740,5740,5740,5740,0
20231115,125600,437051950,5740,5740,5740,5740,53
20231115,125500,436747730,5750,5740,5750,5740,2
20231115,125400,436736240,5740,5740,5740,5740,0
20231115,125300,436736240,5740,5740,5740,5740,0
20231115,125200,436736240,5740,5740,5740,5740,0
20231115,125100,436736240,5740,5750,5750,5740,201
20231115,125000,435580950,5750,5750,5750,5750,5
20231115,124900,435552200,5750,5750,5750,5750,0
20231115,124800,435552200,5750,5750,5750,5750,155
20231115,124700,434660950,5750,5750,5750,5750,0
20231115,124600,434660950,5750,5750,5750,5750,0
20231115,124500,434660950,5750,5750,5750,5750,6
20231115,124400,434626450,5740,5740,5740,5740,0
20231115,124300,434626450,5740,5740,5740,5740,0
20231115,124200,434626450,5740,5740,5740,5740,0
20231115,124100,434626450,5740,5740,5740,5740,0
20231115,124000,434626450,5740,5740,5740,5740,0
20231115,123900,434626450,5740,5740,5740,5740,0
20231115,123800,434626450,5740,5740,5740,5740,0
20231115,123700,434626450,5740,5740,5740,5740,34
20231115,123600,434431290,5740,5740,5740,5740,204
20231115,123500,433260330,5740,5740,5740,5740,203
20231115,123400,432095110,5740,5740,5740,5740,2
20231115,123300,432083630,5740,5740,5740,5740,1557
20231115,123200,423146450,5740,5740,5740,5740,144
20231115,123100,422319890,5750,5750,5750,5750,0
20231115,123000,422319890,5750,5750,5750,5750,207
20231115,122900,421129640,5750,5750,5750,5750,0
20231115,122800,421129640,5750,5750,5750,5750,202
20231115,122700,419968140,5750,5750,5750,5750,158
20231115,122600,419059640,5750,5750,5750,5750,86
20231115,122500,418565140,5750,5750,5750,5750,211
20231115,122400,417351890,5750,5750,5750,5750,158
20231115,122300,416443390,5750,5750,5750,5750,118
20231115,122200,415764890,5750,5750,5750,5750,2308
20231115,122100,402493890,5750,5750,5750,5750,160
20231115,122000,401573890,5750,5740,5750,5740,146
20231115,121900,400734850,5740,5740,5740,5740,0
20231115,121800,400734850,5740,5750,5750,5740,232
20231115,121700,399401550,5750,5750,5750,5750,155
20231115,121600,398510300,5750,5750,5750,5750,0
20231115,121500,398510300,5750,5750,5750,5750,186
20231115,121400,397440800,5750,5750,5750,5750,0
20231115,121300,397440800,5750,5750,5750,5750,0
20231115,121200,397440800,5750,5750,5750,5750,265
20231115,121100,395917050,5750,5750,5750,5750,0
20231115,121000,395917050,5750,5750,5750,5750,0
20231115,120900,395917050,5750,5750,5750,5750,0
20231115,120800,395917050,5750,5750,5750,5750,0
20231115,120700,395917050,5750,5750,5750,5750,0
20231115,120600,395917050,5750,5750,5750,5750,100
20231115,120500,395342050,5740,5740,5740,5740,130
20231115,120400,394595850,5750,5750,5750,5750,0
20231115,120300,394595850,5750,5750,5750,5750,100
20231115,120200,394020850,5750,5750,5750,5750,0
20231115,120100,394020850,5750,5750,5760,5750,1133
20231115,120000,387500500,5750,5750,5760,5750,2474
20231115,115900,373258900,5750,5750,5750,5750,6
20231115,115800,373224400,5750,5750,5750,5750,0
20231115,115700,373224400,5750,5750,5750,5750,0
20231115,115600,373224400,5750,5750,5750,5750,0
20231115,115500,373224400,5750,5750,5750,5750,1
20231115,115400,373218650,5740,5740,5740,5740,0
20231115,115300,373218650,5740,5740,5740,5740,52
20231115,115200,372920170,5750,5750,5750,5750,0
20231115,115100,372920170,5750,5750,5750,5750,0
20231115,115000,372920170,5750,5750,5750,5750,0
20231115,114900,372920170,5750,5750,5750,5750,0
20231115,114800,372920170,5750,5750,5750,5750,180
20231115,114700,371885170,5750,5750,5750,5750,0
20231115,114600,371885170,5750,5750,5750,5750,100
20231115,114500,371310170,5750,5750,5750,5750,10
20231115,114400,371252670,5750,5750,5750,5750,0
20231115,114300,371252670,5750,5750,5750,5750,0
20231115,114200,371252670,5750,5740,5750,5740,66
20231115,114100,370873630,5750,5750,5750,5750,546
20231115,114000,367734130,5740,5740,5740,5740,12
20231115,113900,367665250,5750,5750,5750,5750,20
20231115,113800,367550250,5740,5740,5740,5740,0
20231115,113700,367550250,5740,5740,5740,5740,0
20231115,113600,367550250,5740,5740,5740,5740,99
20231115,113500,366981990,5750,5750,5750,5750,0
20231115,113400,366981990,5750,5750,5750,5750,1
20231115,113300,366976240,5730,5730,5730,5730,8
20231115,113200,366930400,5730,5730,5730,5730,0
20231115,113100,366930400,5730,5730,5730,5730,0
20231115,113000,366930400,5730,5730,5730,5730,0
20231115,112900,366930400,5730,5730,5730,5730,275
20231115,112800,365354650,5730,5730,5730,5730,0
20231115,112700,365354650,5730,5730,5730,5730,0
20231115,112600,365354650,5730,5730,5730,5730,0
20231115,112500,365354650,5730,5730,5730,5730,0
20231115,112400,365354650,5730,5730,5730,5730,1
20231115,112300,365348920,5720,5740,5740,5720,3000
20231115,112200,348188780,5720,5720,5720,5720,0
20231115,112100,348188780,5720,5720,5720,5720,0
20231115,112000,348188780,5720,5720,5720,5720,2
20231115,111900,348177340,5730,5730,5730,5730,102
20231115,111800,347592880,5720,5720,5720,5720,0
20231115,111700,347592880,5720,5740,5740,5720,2116
20231115,111600,335467330,5730,5750,5750,5730,212
20231115,111500,334250730,5740,5740,5740,5740,0
20231115,111400,334250730,5740,5740,5740,5740,0
20231115,111300,334250730,5740,5740,5740,5740,0
20231115,111200,334250730,5740,5740,5740,5740,5
20231115,111100,334222030,5750,5750,5750,5750,5
20231115,111000,334193280,5750,5750,5750,5750,0
20231115,110900,334193280,5750,5750,5750,5750,1
20231115,110800,334187530,5740,5740,5740,5740,23
20231115,110700,334055510,5730,5730,5730,5730,0
20231115,110600,334055510,5730,5740,5740,5730,555
20231115,110500,330872910,5750,5750,5750,5750,2
20231115,110400,330861410,5740,5740,5740,5740,0
20231115,110300,330861410,5740,5740,5740,5740,0
20231115,110200,330861410,5740,5750,5750,5740,167
20231115,110100,329901340,5740,5740,5740,5740,0
20231115,110000,329901340,5740,5740,5740,5740,0
20231115,105900,329901340,5740,5740,5740,5740,0
20231115,105800,329901340,5740,5750,5750,5740,28
20231115,105700,329740510,5740,5740,5740,5740,10
20231115,105600,329683110,5750,5750,5750,5750,1
20231115,105500,329677360,5750,5750,5750,5750,0
20231115,105400,329677360,5750,5750,5750,5750,0
20231115,105300,329677360,5750,5750,5750,5750,0
20231115,105200,329677360,5750,5750,5750,5750,0
20231115,105100,329677360,5750,5750,5750,5750,200
20231115,105000,328527360,5740,5750,5750,5740,2836
20231115,104900,312246720,5740,5740,5740,5740,1
20231115,104800,312240980,5750,5750,5750,5750,310
20231115,104700,310458480,5740,5740,5740,5740,0
20231115,104600,310458480,5740,5740,5740,5740,0
20231115,104500,310458480,5740,5740,5740,5740,0
20231115,104400,310458480,5740,5740,5740,5740,3000
20231115,104300,293238480,5750,5750,5750,5750,25
20231115,104200,293094730,5750,5750,5750,5750,111
20231115,104100,292456480,5750,5750,5750,5750,64
20231115,104000,292088480,5750,5750,5750,5750,610
20231115,103900,288580980,5750,5750,5750,5750,62
20231115,103800,288224480,5760,5760,5760,5760,780
20231115,103700,283731680,5760,5760,5760,5760,455
20231115,103600,281110880,5780,5780,5780,5780,10
20231115,103500,281053080,5780,5780,5780,5780,0
20231115,103400,281053080,5780,5780,5780,5780,3
20231115,103300,281035740,5780,5760,5780,5760,236
20231115,103200,279675980,5760,5750,5760,5750,1921
20231115,103100,268611660,5760,5760,5760,5760,673
20231115,103000,264735180,5750,5760,5760,5750,515
20231115,102900,261769410,5750,5750,5750,5750,13
20231115,102800,261694660,5750,5750,5750,5750,175
20231115,102700,260688410,5750,5750,5750,5750,110
20231115,102600,260055910,5760,5750,5760,5750,361
20231115,102500,257980100,5750,5750,5750,5750,286
20231115,102400,256335600,5750,5750,5750,5750,0
20231115,102300,256335600,5750,5750,5750,5750,0
20231115,102200,256335600,5750,5750,5750,5750,0
20231115,102100,256335600,5750,5750,5750,5750,0
20231115,102000,256335600,5750,5750,5750,5750,1
20231115,101900,256329850,5750,5750,5750,5750,0
20231115,101800,256329850,5750,5750,5750,5750,0
20231115,101700,256329850,5750,5750,5750,5750,30
20231115,101600,256157350,5720,5720,5720,5720,70
20231115,101500,255756950,5750,5740,5750,5740,500
20231115,101400,252882250,5720,5720,5720,5720,0
20231115,101300,252882250,5720,5730,5730,5720,23
20231115,101200,252750640,5710,5710,5710,5710,0
20231115,101100,252750640,5710,5710,5710,5710,0
20231115,101000,252750640,5710,5710,5710,5710,700
20231115,100900,248753640,5720,5720,5720,5720,0
20231115,100800,248753640,5720,5720,5720,5720,0
20231115,100700,248753640,5720,5740,5740,5720,5000
20231115,100600,220138440,5740,5740,5740,5740,0
20231115,100500,220138440,5740,5740,5740,5740,22
20231115,100400,220012160,5730,5730,5730,5730,0
20231115,100300,220012160,5730,5730,5730,5730,0
20231115,100200,220012160,5730,5730,5730,5730,20
20231115,100100,219897560,5730,5750,5750,5730,2634
20231115,100000,204752080,5750,5750,5750,5750,0
20231115,095900,204752080,5750,5750,5750,5750,36
20231115,095800,204545080,5760,5760,5760,5760,0
20231115,095700,204545080,5760,5780,5780,5760,2006
20231115,095600,192984740,5790,5780,5790,5780,82
20231115,095500,192510580,5780,5790,5790,5780,377
20231115,095400,190327800,5800,5790,5800,5790,66
20231115,095300,189945650,5800,5800,5800,5800,30
20231115,095200,189771650,5800,5790,5800,5790,296
20231115,095100,188057650,5790,5790,5790,5790,75
20231115,095000,187623400,5790,5790,5800,5790,299
20231115,094900,185892170,5780,5800,5820,5780,965
20231115,094800,180297650,5800,5790,5800,5790,2700
20231115,094700,164642530,5780,5760,5780,5760,1087
20231115,094600,158368900,5760,5760,5760,5760,279
20231115,094500,156761860,5760,5760,5770,5760,4284
20231115,094400,132086010,5760,5760,5760,5760,368
20231115,094300,129966330,5760,5770,5770,5760,392
20231115,094200,127707300,5770,5770,5770,5770,10
20231115,094100,127649600,5770,5770,5770,5770,68
20231115,094000,127257240,5770,5770,5780,5760,1034
20231115,093900,121284680,5760,5760,5760,5760,0
20231115,093800,121284680,5760,5770,5770,5760,18
20231115,093700,121180970,5770,5770,5770,5770,7
20231115,093600,121140580,5770,5770,5770,5770,69
20231115,093500,120742450,5770,5770,5770,5770,11
20231115,093400,120678980,5770,5790,5790,5770,85
20231115,093300,120188460,5770,5790,5790,5770,17
20231115,093200,120090150,5770,5780,5780,5770,86
20231115,093100,119593700,5780,5750,5780,5750,329
20231115,093000,117693470,5760,5760,5760,5760,238
20231115,092900,116322590,5760,5770,5770,5760,9
20231115,092800,116270710,5770,5780,5780,5770,1307
20231115,092700,108719320,5780,5780,5780,5780,236
20231115,092600,107355240,5780,5780,5780,5780,5
20231115,092500,107326340,5780,5790,5790,5780,710
20231115,092400,103216540,5770,5760,5800,5760,351
20231115,092300,101191900,5750,5760,5760,5750,396
20231115,092200,98914890,5760,5770,5770,5760,461
20231115,092100,96256930,5770,5770,5770,5770,3
20231115,092000,96239620,5780,5800,5800,5780,80
20231115,091900,95777200,5780,5780,5780,5780,10
20231115,091800,95719400,5780,5800,5800,5780,495
20231115,091700,92849620,5800,5770,5810,5770,591
20231115,091600,89425070,5770,5770,5770,5770,29
20231115,091500,89257740,5790,5770,5790,5770,221
20231115,091400,87978460,5770,5770,5770,5770,0
20231115,091300,87978460,5770,5780,5780,5770,529
20231115,091200,84920890,5780,5780,5790,5780,605
20231115,091100,81423140,5790,5780,5790,5780,874
20231115,091000,76367920,5780,5800,5810,5780,204
20231115,090900,75184940,5780,5800,5800,5780,10
20231115,090800,75127040,5800,5790,5800,5790,100
20231115,090700,74547130,5800,5780,5800,5770,1597
20231115,090600,65298170,5800,5800,5800,5780,921
20231115,090500,59958940,5770,5800,5800,5770,30
20231115,090400,59785180,5770,5800,5800,5760,63
20231115,090300,59420600,5800,5790,5820,5790,1750
20231115,090200,49267740,5790,5760,5790,5730,853
20231115,090100,44348120,5730,5770,5770,5690,6881
20231115,090000,5050600,5720,5760,5770,5720,878