KissMeData/011560/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,185600,259158300,8770,8770,8770,8770,675
20231115,185500,259158300,8770,8770,8770,8770,0
20231115,185400,259158300,8770,8770,8770,8770,0
20231115,185300,259158300,8770,8770,8770,8770,0
20231115,185200,259158300,8770,8770,8770,8770,0
20231115,185100,259158300,8770,8770,8770,8770,0
20231115,185000,259158300,8770,8770,8770,8770,0
20231115,184900,259158300,8770,8770,8770,8770,0
20231115,184800,259158300,8770,8770,8770,8770,0
20231115,184700,259158300,8770,8770,8770,8770,0
20231115,184600,259158300,8770,8770,8770,8770,0
20231115,184500,259158300,8770,8770,8770,8770,0
20231115,184400,259158300,8770,8770,8770,8770,0
20231115,184300,259158300,8770,8770,8770,8770,0
20231115,184200,259158300,8770,8770,8770,8770,0
20231115,184100,259158300,8770,8770,8770,8770,0
20231115,184000,259158300,8770,8770,8770,8770,0
20231115,183900,259158300,8770,8770,8770,8770,0
20231115,183800,259158300,8770,8770,8770,8770,0
20231115,183700,259158300,8770,8770,8770,8770,0
20231115,183600,259158300,8770,8770,8770,8770,0
20231115,183500,259158300,8770,8770,8770,8770,0
20231115,183400,259158300,8770,8770,8770,8770,0
20231115,183300,259158300,8770,8770,8770,8770,0
20231115,183200,259158300,8770,8770,8770,8770,0
20231115,183100,259158300,8770,8770,8770,8770,0
20231115,183000,259158300,8770,8770,8770,8770,0
20231115,182900,259158300,8770,8770,8770,8770,0
20231115,182800,259158300,8770,8770,8770,8770,0
20231115,182700,259158300,8770,8770,8770,8770,0
20231115,182600,259158300,8770,8770,8770,8770,675
20231115,182500,259158300,8770,8770,8770,8770,0
20231115,182400,259158300,8770,8770,8770,8770,0
20231115,182300,259158300,8770,8770,8770,8770,0
20231115,182200,259158300,8770,8770,8770,8770,0
20231115,182100,259158300,8770,8770,8770,8770,0
20231115,182000,259158300,8770,8770,8770,8770,0
20231115,181900,259158300,8770,8770,8770,8770,0
20231115,181800,259158300,8770,8770,8770,8770,0
20231115,181700,259158300,8770,8770,8770,8770,0
20231115,181600,259158300,8770,8770,8770,8770,0
20231115,181500,259158300,8770,8770,8770,8770,0
20231115,181400,259158300,8770,8770,8770,8770,0
20231115,181300,259158300,8770,8770,8770,8770,0
20231115,181200,259158300,8770,8770,8770,8770,0
20231115,181100,259158300,8770,8770,8770,8770,0
20231115,181000,259158300,8770,8770,8770,8770,0
20231115,180900,259158300,8770,8770,8770,8770,0
20231115,180800,259158300,8770,8770,8770,8770,0
20231115,180700,259158300,8770,8770,8770,8770,0
20231115,180600,259158300,8770,8770,8770,8770,0
20231115,180500,259158300,8770,8770,8770,8770,0
20231115,180400,259158300,8770,8770,8770,8770,0
20231115,180300,259158300,8770,8770,8770,8770,0
20231115,180200,259158300,8770,8770,8770,8770,0
20231115,180100,259158300,8770,8770,8770,8770,0
20231115,180000,259158300,8770,8770,8770,8770,0
20231115,175900,259158300,8770,8770,8770,8770,0
20231115,175800,259158300,8770,8770,8770,8770,0
20231115,175700,259158300,8770,8770,8770,8770,0
20231115,175600,259158300,8770,8770,8770,8770,675
20231115,175500,259158300,8770,8770,8770,8770,0
20231115,175400,259158300,8770,8770,8770,8770,0
20231115,175300,259158300,8770,8770,8770,8770,0
20231115,175200,259158300,8770,8770,8770,8770,0
20231115,175100,259158300,8770,8770,8770,8770,0
20231115,175000,259158300,8770,8770,8770,8770,0
20231115,174900,259158300,8770,8770,8770,8770,0
20231115,174800,259158300,8770,8770,8770,8770,0
20231115,174700,259158300,8770,8770,8770,8770,0
20231115,174600,259158300,8770,8770,8770,8770,0
20231115,174500,259158300,8770,8770,8770,8770,0
20231115,174400,259158300,8770,8770,8770,8770,0
20231115,174300,259158300,8770,8770,8770,8770,0
20231115,174200,259158300,8770,8770,8770,8770,0
20231115,174100,259158300,8770,8770,8770,8770,0
20231115,174000,259158300,8770,8770,8770,8770,0
20231115,173900,259158300,8770,8770,8770,8770,0
20231115,173800,259158300,8770,8770,8770,8770,0
20231115,173700,259158300,8770,8770,8770,8770,0
20231115,173600,259158300,8770,8770,8770,8770,0
20231115,173500,259158300,8770,8770,8770,8770,0
20231115,173400,259158300,8770,8770,8770,8770,0
20231115,173300,259158300,8770,8770,8770,8770,0
20231115,173200,259158300,8770,8770,8770,8770,0
20231115,173100,259158300,8770,8770,8770,8770,0
20231115,173000,259158300,8770,8770,8770,8770,0
20231115,172900,259158300,8770,8770,8770,8770,0
20231115,172800,259158300,8770,8770,8770,8770,0
20231115,172700,259158300,8770,8770,8770,8770,0
20231115,172600,259158300,8770,8770,8770,8770,675
20231115,172500,259158300,8770,8770,8770,8770,0
20231115,172400,259158300,8770,8770,8770,8770,0
20231115,172300,259158300,8770,8770,8770,8770,0
20231115,172200,259158300,8770,8770,8770,8770,0
20231115,172100,259158300,8770,8770,8770,8770,0
20231115,172000,259158300,8770,8770,8770,8770,0
20231115,171900,259158300,8770,8770,8770,8770,0
20231115,171800,259158300,8770,8770,8770,8770,0
20231115,171700,259158300,8770,8770,8770,8770,0
20231115,171600,259158300,8770,8770,8770,8770,0
20231115,171500,259158300,8770,8770,8770,8770,0
20231115,171400,259158300,8770,8770,8770,8770,0
20231115,171300,259158300,8770,8770,8770,8770,0
20231115,171200,259158300,8770,8770,8770,8770,0
20231115,171100,259158300,8770,8770,8770,8770,0
20231115,171000,259158300,8770,8770,8770,8770,0
20231115,170900,259158300,8770,8770,8770,8770,0
20231115,170800,259158300,8770,8770,8770,8770,0
20231115,170700,259158300,8770,8770,8770,8770,0
20231115,170600,259158300,8770,8770,8770,8770,0
20231115,170500,259158300,8770,8770,8770,8770,0
20231115,170400,259158300,8770,8770,8770,8770,0
20231115,170300,259158300,8770,8770,8770,8770,0
20231115,170200,259158300,8770,8770,8770,8770,0
20231115,170100,259158300,8770,8770,8770,8770,0
20231115,170000,259158300,8770,8770,8770,8770,0
20231115,165900,259158300,8770,8770,8770,8770,0
20231115,165800,259158300,8770,8770,8770,8770,0
20231115,165700,259158300,8770,8770,8770,8770,0
20231115,165600,259158300,8770,8770,8770,8770,675
20231115,165500,259158300,8770,8770,8770,8770,0
20231115,165400,259158300,8770,8770,8770,8770,0
20231115,165300,259158300,8770,8770,8770,8770,0
20231115,165200,259158300,8770,8770,8770,8770,0
20231115,165100,259158300,8770,8770,8770,8770,0
20231115,165000,259158300,8770,8770,8770,8770,0
20231115,164900,259158300,8770,8770,8770,8770,0
20231115,164800,259158300,8770,8770,8770,8770,0
20231115,164700,259158300,8770,8770,8770,8770,0
20231115,164600,259158300,8770,8770,8770,8770,0
20231115,164500,259158300,8770,8770,8770,8770,0
20231115,164400,259158300,8770,8770,8770,8770,0
20231115,164300,259158300,8770,8770,8770,8770,0
20231115,164200,259158300,8770,8770,8770,8770,0
20231115,164100,259158300,8770,8770,8770,8770,0
20231115,164000,259158300,8770,8770,8770,8770,0
20231115,163900,259158300,8770,8770,8770,8770,0
20231115,163800,259158300,8770,8770,8770,8770,0
20231115,163700,259158300,8770,8770,8770,8770,0
20231115,163600,259158300,8770,8770,8770,8770,0
20231115,163500,259158300,8770,8770,8770,8770,0
20231115,163400,259158300,8770,8770,8770,8770,0
20231115,163300,259158300,8770,8770,8770,8770,0
20231115,163200,259158300,8770,8770,8770,8770,0
20231115,163100,259158300,8770,8770,8770,8770,0
20231115,163000,259158300,8770,8770,8770,8770,0
20231115,162900,259158300,8770,8770,8770,8770,0
20231115,162800,259158300,8770,8770,8770,8770,0
20231115,162700,259158300,8770,8770,8770,8770,0
20231115,162600,259158300,8770,8770,8770,8770,675
20231115,162500,259158300,8770,8770,8770,8770,0
20231115,162400,259158300,8770,8770,8770,8770,0
20231115,162300,259158300,8770,8770,8770,8770,0
20231115,162200,259158300,8770,8770,8770,8770,0
20231115,162100,259158300,8770,8770,8770,8770,0
20231115,162000,259158300,8770,8770,8770,8770,0
20231115,161900,259158300,8770,8770,8770,8770,0
20231115,161800,259158300,8770,8770,8770,8770,0
20231115,161700,259158300,8770,8770,8770,8770,0
20231115,161600,259158300,8770,8770,8770,8770,0
20231115,161500,259158300,8770,8770,8770,8770,0
20231115,161400,259158300,8770,8770,8770,8770,0
20231115,161300,259158300,8770,8770,8770,8770,0
20231115,161200,259158300,8770,8770,8770,8770,0
20231115,161100,259158300,8770,8770,8770,8770,0
20231115,161000,259158300,8770,8770,8770,8770,0
20231115,160900,259158300,8770,8770,8770,8770,0
20231115,160800,259158300,8770,8770,8770,8770,0
20231115,160700,259158300,8770,8770,8770,8770,0
20231115,160600,259158300,8770,8770,8770,8770,0
20231115,160500,259158300,8770,8770,8770,8770,0
20231115,160400,259158300,8770,8770,8770,8770,0
20231115,160300,259158300,8770,8770,8770,8770,0
20231115,160200,259158300,8770,8770,8770,8770,0
20231115,160100,259158300,8770,8770,8770,8770,0
20231115,160000,259158300,8770,8770,8770,8770,0
20231115,155900,259158300,8770,8770,8770,8770,0
20231115,155800,259158300,8770,8770,8770,8770,0
20231115,155700,259158300,8770,8770,8770,8770,0
20231115,155600,259158300,8770,8770,8770,8770,675
20231115,155500,259158300,8770,8770,8770,8770,0
20231115,155400,259158300,8770,8770,8770,8770,0
20231115,155300,259158300,8770,8770,8770,8770,0
20231115,155200,259158300,8770,8770,8770,8770,0
20231115,155100,259158300,8770,8770,8770,8770,0
20231115,155000,259158300,8770,8770,8770,8770,0
20231115,154900,259158300,8770,8770,8770,8770,0
20231115,154800,259158300,8770,8770,8770,8770,0
20231115,154700,259158300,8770,8770,8770,8770,0
20231115,154600,259158300,8770,8770,8770,8770,0
20231115,154500,259158300,8770,8770,8770,8770,0
20231115,154400,259158300,8770,8770,8770,8770,0
20231115,154300,259158300,8770,8770,8770,8770,0
20231115,154200,259158300,8770,8770,8770,8770,0
20231115,154100,259158300,8770,8770,8770,8770,0
20231115,154000,259158300,8770,8770,8770,8770,0
20231115,153900,259158300,8770,8770,8770,8770,0
20231115,153800,259158300,8770,8770,8770,8770,0
20231115,153700,259158300,8770,8770,8770,8770,0
20231115,153600,259158300,8770,8770,8770,8770,0
20231115,153500,259158300,8770,8770,8770,8770,0
20231115,153400,259158300,8770,8770,8770,8770,0
20231115,153300,259158300,8770,8770,8770,8770,0
20231115,153200,259158300,8770,8770,8770,8770,0
20231115,153100,259158300,8770,8770,8770,8770,0
20231115,153000,259158300,8770,8770,8770,8770,675
20231115,152900,253238550,8770,8770,8770,8770,0
20231115,152800,253238550,8770,8770,8770,8770,0
20231115,152700,253238550,8770,8770,8770,8770,0
20231115,152600,253238550,8770,8770,8770,8770,0
20231115,152500,253238550,8770,8770,8770,8770,0
20231115,152400,253238550,8770,8770,8770,8770,0
20231115,152300,253238550,8770,8770,8770,8770,0
20231115,152200,253238550,8770,8770,8770,8770,0
20231115,152100,253238550,8770,8770,8770,8770,0
20231115,152000,253238550,8770,8770,8770,8770,0
20231115,151900,253238550,8770,8770,8770,8770,115
20231115,151800,252230000,8750,8760,8760,8750,1228
20231115,151700,241480130,8770,8770,8770,8770,0
20231115,151600,241480130,8770,8770,8770,8770,0
20231115,151500,241480130,8770,8770,8770,8770,0
20231115,151400,241480130,8770,8770,8770,8770,281
20231115,151300,239015760,8780,8790,8790,8780,73
20231115,151200,238374100,8780,8780,8780,8780,9
20231115,151100,238295080,8780,8780,8780,8780,197
20231115,151000,236565420,8780,8780,8780,8780,0
20231115,150900,236565420,8780,8780,8780,8780,0
20231115,150800,236565420,8780,8780,8780,8780,10
20231115,150700,236477620,8790,8790,8790,8790,380
20231115,150600,233137420,8780,8780,8780,8780,0
20231115,150500,233137420,8780,8780,8780,8780,1
20231115,150400,233128640,8790,8790,8790,8790,0
20231115,150300,233128640,8790,8790,8790,8780,7
20231115,150200,233067160,8790,8800,8800,8790,20
20231115,150100,232891210,8790,8790,8790,8790,1
20231115,150000,232882420,8800,8800,8800,8800,373
20231115,145900,229600020,8800,8800,8800,8800,160
20231115,145800,228192020,8800,8800,8800,8800,0
20231115,145700,228192020,8800,8800,8800,8800,0
20231115,145600,228192020,8800,8800,8800,8800,0
20231115,145500,228192020,8800,8800,8800,8800,0
20231115,145400,228192020,8800,8800,8800,8800,0
20231115,145300,228192020,8800,8800,8800,8800,0
20231115,145200,228192020,8800,8800,8800,8800,193
20231115,145100,226493620,8800,8800,8800,8800,140
20231115,145000,225261620,8800,8780,8800,8780,450
20231115,144900,221304620,8800,8800,8800,8800,0
20231115,144800,221304620,8800,8800,8800,8800,0
20231115,144700,221304620,8800,8800,8800,8800,0
20231115,144600,221304620,8800,8800,8800,8800,0
20231115,144500,221304620,8800,8800,8800,8800,0
20231115,144400,221304620,8800,8800,8800,8800,26
20231115,144300,221075820,8800,8800,8800,8800,0
20231115,144200,221075820,8800,8800,8800,8800,0
20231115,144100,221075820,8800,8800,8800,8800,20
20231115,144000,220899820,8800,8800,8800,8800,0
20231115,143900,220899820,8800,8800,8800,8800,0
20231115,143800,220899820,8800,8800,8800,8800,5
20231115,143700,220855820,8800,8800,8800,8800,0
20231115,143600,220855820,8800,8800,8800,8800,0
20231115,143500,220855820,8800,8800,8800,8800,0
20231115,143400,220855820,8800,8790,8800,8790,5
20231115,143300,220811860,8790,8790,8790,8790,0
20231115,143200,220811860,8790,8790,8790,8790,0
20231115,143100,220811860,8790,8790,8790,8790,18
20231115,143000,220653640,8790,8790,8790,8790,0
20231115,142900,220653640,8790,8790,8790,8790,0
20231115,142800,220653640,8790,8790,8790,8790,0
20231115,142700,220653640,8790,8790,8790,8790,0
20231115,142600,220653640,8790,8790,8790,8790,0
20231115,142500,220653640,8790,8800,8800,8790,191
20231115,142400,218974530,8800,8800,8800,8800,0
20231115,142300,218974530,8800,8800,8800,8800,0
20231115,142200,218974530,8800,8800,8800,8800,8
20231115,142100,218904130,8800,8800,8800,8800,0
20231115,142000,218904130,8800,8800,8800,8800,0
20231115,141900,218904130,8800,8800,8800,8800,6
20231115,141800,218851330,8800,8800,8800,8800,7
20231115,141700,218789730,8810,8810,8810,8810,0
20231115,141600,218789730,8810,8790,8810,8790,797
20231115,141500,211772870,8790,8770,8790,8770,3
20231115,141400,211746530,8760,8760,8760,8760,0
20231115,141300,211746530,8760,8790,8790,8760,957
20231115,141200,203352520,8790,8790,8790,8790,5
20231115,141100,203308570,8790,8790,8790,8790,0
20231115,141000,203308570,8790,8790,8790,8790,142
20231115,140900,202060390,8790,8790,8790,8790,8
20231115,140800,201990070,8790,8790,8790,8790,23
20231115,140700,201787900,8790,8790,8790,8790,405
20231115,140600,198227950,8790,8790,8790,8790,0
20231115,140500,198227950,8790,8790,8790,8790,0
20231115,140400,198227950,8790,8790,8790,8790,0
20231115,140300,198227950,8790,8790,8790,8790,5
20231115,140200,198184000,8790,8790,8790,8790,10
20231115,140100,198096100,8800,8800,8800,8790,114
20231115,140000,197092950,8800,8790,8800,8790,35
20231115,135900,196785030,8800,8790,8800,8790,17
20231115,135800,196635570,8810,8790,8810,8790,9
20231115,135700,196556380,8810,8800,8810,8790,15
20231115,135600,196424500,8810,8810,8810,8810,1
20231115,135500,196415690,8820,8820,8820,8820,27
20231115,135400,196177550,8820,8820,8820,8810,30
20231115,135300,195912960,8820,8820,8820,8820,9
20231115,135200,195833580,8820,8810,8830,8810,6
20231115,135100,195780690,8770,8770,8770,8770,0
20231115,135000,195780690,8770,8780,8780,8770,250
20231115,134900,193586420,8780,8780,8780,8780,2
20231115,134800,193568860,8780,8780,8780,8780,0
20231115,134700,193568860,8780,8780,8780,8780,6
20231115,134600,193516180,8780,8800,8800,8780,220
20231115,134500,191581200,8800,8810,8810,8800,1566
20231115,134400,177784770,8810,8810,8810,8810,307
20231115,134300,175080100,8810,8820,8820,8810,1745
20231115,134200,159706150,8820,8820,8820,8820,203
20231115,134100,157915690,8820,8820,8820,8820,0
20231115,134000,157915690,8820,8820,8820,8820,0
20231115,133900,157915690,8820,8820,8820,8820,2
20231115,133800,157898050,8830,8830,8830,8830,0
20231115,133700,157898050,8830,8830,8830,8830,0
20231115,133600,157898050,8830,8830,8830,8830,0
20231115,133500,157898050,8830,8830,8830,8830,1
20231115,133400,157889220,8830,8830,8830,8830,0
20231115,133300,157889220,8830,8820,8830,8820,50
20231115,133200,157447730,8820,8820,8820,8820,5
20231115,133100,157403630,8820,8820,8820,8820,100
20231115,133000,156521630,8820,8820,8820,8820,0
20231115,132900,156521630,8820,8820,8820,8820,0
20231115,132800,156521630,8820,8820,8820,8820,0
20231115,132700,156521630,8820,8820,8820,8820,0
20231115,132600,156521630,8820,8820,8820,8820,263
20231115,132500,154201970,8820,8820,8820,8820,10
20231115,132400,154113770,8820,8820,8820,8820,0
20231115,132300,154113770,8820,8820,8820,8820,18
20231115,132200,153955010,8820,8820,8820,8820,100
20231115,132100,153073010,8810,8810,8810,8810,0
20231115,132000,153073010,8810,8810,8810,8810,10
20231115,131900,152984910,8810,8810,8810,8810,0
20231115,131800,152984910,8810,8810,8810,8810,0
20231115,131700,152984910,8810,8810,8810,8810,0
20231115,131600,152984910,8810,8810,8810,8810,1
20231115,131500,152976100,8830,8830,8830,8830,0
20231115,131400,152976100,8830,8830,8830,8830,1
20231115,131300,152967270,8830,8830,8830,8830,401
20231115,131200,149426440,8810,8810,8810,8810,0
20231115,131100,149426440,8810,8810,8810,8810,0
20231115,131000,149426440,8810,8810,8810,8810,1
20231115,130900,149417630,8840,8830,8840,8830,149
20231115,130800,148101950,8830,8810,8830,8810,90
20231115,130700,147308750,8810,8810,8810,8810,798
20231115,130600,140278370,8800,8800,8800,8800,151
20231115,130500,138949570,8800,8800,8800,8800,0
20231115,130400,138949570,8800,8800,8800,8800,371
20231115,130300,135684770,8790,8790,8790,8790,0
20231115,130200,135684770,8790,8790,8790,8790,108
20231115,130100,134735450,8790,8790,8790,8790,66
20231115,130000,134155310,8790,8790,8790,8790,0
20231115,125900,134155310,8790,8790,8790,8790,0
20231115,125800,134155310,8790,8790,8790,8790,0
20231115,125700,134155310,8790,8790,8790,8790,0
20231115,125600,134155310,8790,8790,8790,8790,0
20231115,125500,134155310,8790,8790,8790,8790,0
20231115,125400,134155310,8790,8790,8790,8790,0
20231115,125300,134155310,8790,8790,8790,8790,0
20231115,125200,134155310,8790,8790,8790,8790,5
20231115,125100,134111360,8790,8780,8790,8780,50
20231115,125000,133672260,8780,8780,8780,8780,11
20231115,124900,133575680,8780,8780,8780,8780,0
20231115,124800,133575680,8780,8780,8780,8780,0
20231115,124700,133575680,8780,8780,8780,8780,0
20231115,124600,133575680,8780,8780,8780,8780,0
20231115,124500,133575680,8780,8780,8780,8780,0
20231115,124400,133575680,8780,8780,8780,8780,0
20231115,124300,133575680,8780,8780,8780,8780,0
20231115,124200,133575680,8780,8780,8780,8780,3
20231115,124100,133549340,8770,8770,8770,8770,1
20231115,124000,133540570,8780,8780,8780,8780,1
20231115,123900,133531790,8780,8780,8780,8780,0
20231115,123800,133531790,8780,8780,8780,8780,0
20231115,123700,133531790,8780,8780,8780,8780,46
20231115,123600,133127910,8780,8780,8780,8780,60
20231115,123500,132601110,8790,8790,8790,8790,0
20231115,123400,132601110,8790,8790,8790,8790,589
20231115,123300,127423800,8770,8770,8770,8770,20
20231115,123200,127248400,8770,8770,8770,8770,0
20231115,123100,127248400,8770,8770,8770,8770,0
20231115,123000,127248400,8770,8780,8780,8770,2
20231115,122900,127230850,8770,8770,8770,8770,0
20231115,122800,127230850,8770,8770,8770,8770,0
20231115,122700,127230850,8770,8770,8770,8770,0
20231115,122600,127230850,8770,8770,8770,8770,0
20231115,122500,127230850,8770,8770,8770,8770,0
20231115,122400,127230850,8770,8770,8770,8770,0
20231115,122300,127230850,8770,8770,8770,8770,0
20231115,122200,127230850,8770,8770,8770,8770,0
20231115,122100,127230850,8770,8770,8770,8770,0
20231115,122000,127230850,8770,8770,8770,8770,0
20231115,121900,127230850,8770,8770,8770,8770,7
20231115,121800,127169460,8760,8760,8760,8760,0
20231115,121700,127169460,8760,8760,8760,8760,0
20231115,121600,127169460,8760,8760,8760,8760,0
20231115,121500,127169460,8760,8760,8760,8760,0
20231115,121400,127169460,8760,8760,8760,8760,65
20231115,121300,126600060,8760,8760,8760,8760,0
20231115,121200,126600060,8760,8760,8760,8760,0
20231115,121100,126600060,8760,8760,8760,8760,0
20231115,121000,126600060,8760,8760,8760,8760,0
20231115,120900,126600060,8760,8760,8760,8760,0
20231115,120800,126600060,8760,8780,8780,8760,99
20231115,120700,125730860,8780,8780,8780,8780,0
20231115,120600,125730860,8780,8780,8780,8780,0
20231115,120500,125730860,8780,8780,8780,8780,0
20231115,120400,125730860,8780,8780,8780,8780,0
20231115,120300,125730860,8780,8780,8780,8780,402
20231115,120200,122201300,8780,8780,8780,8780,500
20231115,120100,117811300,8760,8760,8760,8760,0
20231115,120000,117811300,8760,8760,8760,8760,0
20231115,115900,117811300,8760,8760,8760,8760,0
20231115,115800,117811300,8760,8760,8760,8760,0
20231115,115700,117811300,8760,8760,8760,8760,0
20231115,115600,117811300,8760,8760,8760,8760,0
20231115,115500,117811300,8760,8760,8760,8760,0
20231115,115400,117811300,8760,8760,8760,8760,0
20231115,115300,117811300,8760,8760,8760,8760,0
20231115,115200,117811300,8760,8760,8760,8760,0
20231115,115100,117811300,8760,8760,8760,8760,0
20231115,115000,117811300,8760,8760,8760,8760,0
20231115,114900,117811300,8760,8760,8760,8760,0
20231115,114800,117811300,8760,8760,8760,8760,0
20231115,114700,117811300,8760,8760,8760,8760,0
20231115,114600,117811300,8760,8760,8760,8760,0
20231115,114500,117811300,8760,8760,8760,8760,30
20231115,114400,117548500,8760,8760,8760,8760,0
20231115,114300,117548500,8760,8760,8760,8760,0
20231115,114200,117548500,8760,8760,8760,8760,0
20231115,114100,117548500,8760,8760,8760,8760,1
20231115,114000,117539740,8760,8760,8760,8760,0
20231115,113900,117539740,8760,8760,8760,8760,0
20231115,113800,117539740,8760,8760,8760,8760,225
20231115,113700,115568740,8760,8760,8760,8760,0
20231115,113600,115568740,8760,8760,8760,8760,0
20231115,113500,115568740,8760,8760,8760,8760,0
20231115,113400,115568740,8760,8760,8760,8760,0
20231115,113300,115568740,8760,8760,8760,8760,290
20231115,113200,113028340,8760,8760,8760,8760,0
20231115,113100,113028340,8760,8760,8760,8760,1
20231115,113000,113019580,8760,8760,8760,8760,0
20231115,112900,113019580,8760,8760,8760,8760,0
20231115,112800,113019580,8760,8760,8760,8760,0
20231115,112700,113019580,8760,8760,8760,8760,0
20231115,112600,113019580,8760,8760,8760,8760,0
20231115,112500,113019580,8760,8760,8760,8760,194
20231115,112400,111320140,8760,8760,8760,8760,720
20231115,112300,105012940,8760,8760,8760,8760,0
20231115,112200,105012940,8760,8760,8760,8760,0
20231115,112100,105012940,8760,8760,8760,8760,0
20231115,112000,105012940,8760,8760,8760,8760,100
20231115,111900,104136940,8750,8750,8750,8750,0
20231115,111800,104136940,8750,8750,8750,8750,2
20231115,111700,104119440,8750,8750,8750,8750,50
20231115,111600,103681940,8750,8750,8750,8750,100
20231115,111500,102806940,8750,8750,8750,8750,2
20231115,111400,102789440,8750,8750,8750,8750,0
20231115,111300,102789440,8750,8750,8750,8750,0
20231115,111200,102789440,8750,8750,8750,8750,0
20231115,111100,102789440,8750,8750,8750,8750,0
20231115,111000,102789440,8750,8760,8760,8750,159
20231115,110900,101397510,8760,8760,8760,8760,0
20231115,110800,101397510,8760,8760,8760,8760,53
20231115,110700,100933230,8750,8750,8750,8750,13
20231115,110600,100819480,8760,8760,8760,8760,2
20231115,110500,100801960,8750,8760,8760,8750,3
20231115,110400,100775690,8750,8760,8760,8750,10
20231115,110300,100688100,8750,8750,8750,8750,0
20231115,110200,100688100,8750,8750,8750,8750,0
20231115,110100,100688100,8750,8750,8750,8750,0
20231115,110000,100688100,8750,8750,8750,8750,0
20231115,105900,100688100,8750,8750,8750,8750,4
20231115,105800,100653100,8750,8750,8750,8750,1
20231115,105700,100644350,8760,8760,8760,8760,49
20231115,105600,100215110,8760,8760,8760,8760,50
20231115,105500,99777110,8760,8770,8770,8760,3
20231115,105400,99750810,8790,8790,8790,8790,0
20231115,105300,99750810,8790,8790,8790,8790,0
20231115,105200,99750810,8790,8780,8790,8770,35
20231115,105100,99443390,8790,8790,8790,8790,0
20231115,105000,99443390,8790,8800,8800,8780,15
20231115,104900,99311660,8780,8780,8780,8780,12
20231115,104800,99206300,8800,8800,8800,8800,0
20231115,104700,99206300,8800,8800,8800,8800,484
20231115,104600,94947100,8800,8790,8800,8790,553
20231115,104500,90086220,8790,8790,8790,8790,0
20231115,104400,90086220,8790,8770,8790,8770,102
20231115,104300,89190600,8780,8780,8780,8780,104
20231115,104200,88277480,8780,8780,8780,8780,0
20231115,104100,88277480,8780,8780,8780,8780,8
20231115,104000,88207240,8780,8780,8780,8780,10
20231115,103900,88119440,8780,8780,8780,8780,0
20231115,103800,88119440,8780,8780,8780,8780,12
20231115,103700,88014080,8780,8770,8780,8770,24
20231115,103600,87803580,8770,8770,8770,8770,0
20231115,103500,87803580,8770,8780,8780,8770,52
20231115,103400,87347520,8780,8780,8780,8780,0
20231115,103300,87347520,8780,8780,8780,8780,0
20231115,103200,87347520,8780,8780,8780,8750,120
20231115,103100,86294460,8760,8780,8780,8750,177
20231115,103000,84744190,8770,8750,8770,8750,1281
20231115,102900,73514440,8760,8760,8760,8760,0
20231115,102800,73514440,8760,8760,8760,8760,0
20231115,102700,73514440,8760,8760,8760,8760,0
20231115,102600,73514440,8760,8760,8760,8760,0
20231115,102500,73514440,8760,8760,8760,8760,0
20231115,102400,73514440,8760,8760,8760,8760,1
20231115,102300,73505680,8740,8740,8740,8740,11
20231115,102200,73409540,8750,8750,8750,8750,50
20231115,102100,72972040,8750,8750,8750,8750,0
20231115,102000,72972040,8750,8750,8750,8750,0
20231115,101900,72972040,8750,8750,8750,8750,0
20231115,101800,72972040,8750,8750,8750,8750,0
20231115,101700,72972040,8750,8750,8750,8750,0
20231115,101600,72972040,8750,8750,8750,8750,5
20231115,101500,72928290,8750,8750,8750,8750,0
20231115,101400,72928290,8750,8750,8750,8750,0
20231115,101300,72928290,8750,8750,8750,8750,100
20231115,101200,72053290,8750,8750,8750,8750,0
20231115,101100,72053290,8750,8750,8750,8750,0
20231115,101000,72053290,8750,8750,8750,8750,10
20231115,100900,71965790,8750,8750,8760,8730,25
20231115,100800,71747130,8730,8730,8730,8730,0
20231115,100700,71747130,8730,8730,8730,8730,0
20231115,100600,71747130,8730,8730,8730,8730,59
20231115,100500,71232060,8750,8750,8750,8750,0
20231115,100400,71232060,8750,8750,8750,8750,0
20231115,100300,71232060,8750,8750,8750,8750,0
20231115,100200,71232060,8750,8750,8750,8750,18
20231115,100100,71074560,8720,8750,8750,8720,432
20231115,100000,67295550,8740,8730,8740,8730,1435
20231115,095900,54762430,8730,8730,8730,8730,7
20231115,095800,54701320,8710,8710,8710,8710,0
20231115,095700,54701320,8710,8710,8710,8710,0
20231115,095600,54701320,8710,8710,8710,8710,2
20231115,095500,54683900,8710,8710,8710,8710,5
20231115,095400,54640350,8710,8710,8710,8710,64
20231115,095300,54082910,8710,8710,8710,8710,0
20231115,095200,54082910,8710,8710,8710,8710,0
20231115,095100,54082910,8710,8710,8710,8710,10
20231115,095000,53995810,8720,8720,8720,8720,0
20231115,094900,53995810,8720,8720,8720,8720,26
20231115,094800,53769090,8710,8710,8710,8710,0
20231115,094700,53769090,8710,8710,8710,8710,0
20231115,094600,53769090,8710,8710,8710,8710,453
20231115,094500,49823460,8720,8720,8720,8720,100
20231115,094400,48951460,8720,8720,8720,8720,270
20231115,094300,46597060,8730,8730,8730,8730,0
20231115,094200,46597060,8730,8730,8730,8730,0
20231115,094100,46597060,8730,8730,8730,8730,0
20231115,094000,46597060,8730,8730,8730,8730,0
20231115,093900,46597060,8730,8730,8730,8730,0
20231115,093800,46597060,8730,8730,8730,8730,2
20231115,093700,46579600,8730,8730,8730,8730,9
20231115,093600,46501030,8730,8730,8730,8730,255
20231115,093500,44274880,8740,8740,8740,8740,0
20231115,093400,44274880,8740,8740,8740,8740,0
20231115,093300,44274880,8740,8740,8740,8740,6
20231115,093200,44222440,8740,8740,8740,8740,12
20231115,093100,44117560,8730,8730,8730,8730,1
20231115,093000,44108830,8720,8720,8720,8720,0
20231115,092900,44108830,8720,8720,8720,8720,40
20231115,092800,43760030,8710,8710,8710,8710,24
20231115,092700,43550990,8720,8720,8720,8720,0
20231115,092600,43550990,8720,8720,8720,8720,37
20231115,092500,43228350,8720,8720,8720,8720,100
20231115,092400,42356350,8720,8720,8720,8720,0
20231115,092300,42356350,8720,8720,8720,8720,401
20231115,092200,38859630,8710,8710,8710,8710,0
20231115,092100,38859630,8710,8710,8710,8710,0
20231115,092000,38859630,8710,8720,8720,8710,500
20231115,091900,34503140,8720,8720,8720,8720,0
20231115,091800,34503140,8720,8720,8720,8720,500
20231115,091700,30143140,8740,8740,8740,8740,0
20231115,091600,30143140,8740,8740,8740,8740,0
20231115,091500,30143140,8740,8740,8740,8740,53
20231115,091400,29679920,8740,8720,8740,8720,239
20231115,091300,27593860,8720,8720,8720,8720,585
20231115,091200,22492660,8720,8720,8720,8720,4
20231115,091100,22457780,8720,8720,8720,8720,111
20231115,091000,21489860,8720,8720,8720,8720,0
20231115,090900,21489860,8720,8720,8720,8720,40
20231115,090800,21141060,8720,8720,8720,8720,656
20231115,090700,15420740,8710,8710,8710,8710,3
20231115,090600,15394610,8720,8720,8720,8710,210
20231115,090500,13563910,8710,8710,8710,8710,9
20231115,090400,13485520,8720,8720,8720,8720,15
20231115,090300,13354720,8710,8710,8710,8710,0
20231115,090200,13354720,8710,8710,8710,8710,103
20231115,090100,12457590,8720,8720,8720,8720,136
20231115,090000,11271670,8760,8740,8760,8720,1290