KissMeData/001260/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,183300,100659330,7870,7870,7870,7870,210
20231106,183200,100659330,7870,7870,7870,7870,0
20231106,183100,100659330,7870,7870,7870,7870,0
20231106,183000,100659330,7870,7870,7870,7870,0
20231106,182900,100659330,7870,7870,7870,7870,0
20231106,182800,100659330,7870,7870,7870,7870,0
20231106,182700,100659330,7870,7870,7870,7870,0
20231106,182600,100659330,7870,7870,7870,7870,0
20231106,182500,100659330,7870,7870,7870,7870,0
20231106,182400,100659330,7870,7870,7870,7870,0
20231106,182300,100659330,7870,7870,7870,7870,0
20231106,182200,100659330,7870,7870,7870,7870,0
20231106,182100,100659330,7870,7870,7870,7870,0
20231106,182000,100659330,7870,7870,7870,7870,0
20231106,181900,100659330,7870,7870,7870,7870,0
20231106,181800,100659330,7870,7870,7870,7870,0
20231106,181700,100659330,7870,7870,7870,7870,0
20231106,181600,100659330,7870,7870,7870,7870,0
20231106,181500,100659330,7870,7870,7870,7870,0
20231106,181400,100659330,7870,7870,7870,7870,0
20231106,181300,100659330,7870,7870,7870,7870,0
20231106,181200,100659330,7870,7870,7870,7870,0
20231106,181100,100659330,7870,7870,7870,7870,0
20231106,181000,100659330,7870,7870,7870,7870,0
20231106,180900,100659330,7870,7870,7870,7870,0
20231106,180800,100659330,7870,7870,7870,7870,0
20231106,180700,100659330,7870,7870,7870,7870,0
20231106,180600,100659330,7870,7870,7870,7870,0
20231106,180500,100659330,7870,7870,7870,7870,0
20231106,180400,100659330,7870,7870,7870,7870,0
20231106,180300,100659330,7870,7870,7870,7870,210
20231106,180200,100659330,7870,7870,7870,7870,0
20231106,180100,100659330,7870,7870,7870,7870,0
20231106,180000,100659330,7870,7870,7870,7870,0
20231106,175900,100659330,7870,7870,7870,7870,0
20231106,175800,100659330,7870,7870,7870,7870,0
20231106,175700,100659330,7870,7870,7870,7870,0
20231106,175600,100659330,7870,7870,7870,7870,0
20231106,175500,100659330,7870,7870,7870,7870,0
20231106,175400,100659330,7870,7870,7870,7870,0
20231106,175300,100659330,7870,7870,7870,7870,0
20231106,175200,100659330,7870,7870,7870,7870,0
20231106,175100,100659330,7870,7870,7870,7870,0
20231106,175000,100659330,7870,7870,7870,7870,0
20231106,174900,100659330,7870,7870,7870,7870,0
20231106,174800,100659330,7870,7870,7870,7870,0
20231106,174700,100659330,7870,7870,7870,7870,0
20231106,174600,100659330,7870,7870,7870,7870,0
20231106,174500,100659330,7870,7870,7870,7870,0
20231106,174400,100659330,7870,7870,7870,7870,0
20231106,174300,100659330,7870,7870,7870,7870,0
20231106,174200,100659330,7870,7870,7870,7870,0
20231106,174100,100659330,7870,7870,7870,7870,0
20231106,174000,100659330,7870,7870,7870,7870,0
20231106,173900,100659330,7870,7870,7870,7870,0
20231106,173800,100659330,7870,7870,7870,7870,0
20231106,173700,100659330,7870,7870,7870,7870,0
20231106,173600,100659330,7870,7870,7870,7870,0
20231106,173500,100659330,7870,7870,7870,7870,0
20231106,173400,100659330,7870,7870,7870,7870,0
20231106,173300,100659330,7870,7870,7870,7870,210
20231106,173200,100659330,7870,7870,7870,7870,0
20231106,173100,100659330,7870,7870,7870,7870,0
20231106,173000,100659330,7870,7870,7870,7870,0
20231106,172900,100659330,7870,7870,7870,7870,0
20231106,172800,100659330,7870,7870,7870,7870,0
20231106,172700,100659330,7870,7870,7870,7870,0
20231106,172600,100659330,7870,7870,7870,7870,0
20231106,172500,100659330,7870,7870,7870,7870,0
20231106,172400,100659330,7870,7870,7870,7870,0
20231106,172300,100659330,7870,7870,7870,7870,0
20231106,172200,100659330,7870,7870,7870,7870,0
20231106,172100,100659330,7870,7870,7870,7870,0
20231106,172000,100659330,7870,7870,7870,7870,0
20231106,171900,100659330,7870,7870,7870,7870,0
20231106,171800,100659330,7870,7870,7870,7870,0
20231106,171700,100659330,7870,7870,7870,7870,0
20231106,171600,100659330,7870,7870,7870,7870,0
20231106,171500,100659330,7870,7870,7870,7870,0
20231106,171400,100659330,7870,7870,7870,7870,0
20231106,171300,100659330,7870,7870,7870,7870,0
20231106,171200,100659330,7870,7870,7870,7870,0
20231106,171100,100659330,7870,7870,7870,7870,0
20231106,171000,100659330,7870,7870,7870,7870,0
20231106,170900,100659330,7870,7870,7870,7870,0
20231106,170800,100659330,7870,7870,7870,7870,0
20231106,170700,100659330,7870,7870,7870,7870,0
20231106,170600,100659330,7870,7870,7870,7870,0
20231106,170500,100659330,7870,7870,7870,7870,0
20231106,170400,100659330,7870,7870,7870,7870,0
20231106,170300,100659330,7870,7870,7870,7870,210
20231106,170200,100659330,7870,7870,7870,7870,0
20231106,170100,100659330,7870,7870,7870,7870,0
20231106,170000,100659330,7870,7870,7870,7870,0
20231106,165900,100659330,7870,7870,7870,7870,0
20231106,165800,100659330,7870,7870,7870,7870,0
20231106,165700,100659330,7870,7870,7870,7870,0
20231106,165600,100659330,7870,7870,7870,7870,0
20231106,165500,100659330,7870,7870,7870,7870,0
20231106,165400,100659330,7870,7870,7870,7870,0
20231106,165300,100659330,7870,7870,7870,7870,0
20231106,165200,100659330,7870,7870,7870,7870,0
20231106,165100,100659330,7870,7870,7870,7870,0
20231106,165000,100659330,7870,7870,7870,7870,0
20231106,164900,100659330,7870,7870,7870,7870,0
20231106,164800,100659330,7870,7870,7870,7870,0
20231106,164700,100659330,7870,7870,7870,7870,0
20231106,164600,100659330,7870,7870,7870,7870,0
20231106,164500,100659330,7870,7870,7870,7870,0
20231106,164400,100659330,7870,7870,7870,7870,0
20231106,164300,100659330,7870,7870,7870,7870,0
20231106,164200,100659330,7870,7870,7870,7870,0
20231106,164100,100659330,7870,7870,7870,7870,0
20231106,164000,100659330,7870,7870,7870,7870,0
20231106,163900,100659330,7870,7870,7870,7870,0
20231106,163800,100659330,7870,7870,7870,7870,0
20231106,163700,100659330,7870,7870,7870,7870,0
20231106,163600,100659330,7870,7870,7870,7870,0
20231106,163500,100659330,7870,7870,7870,7870,0
20231106,163400,100659330,7870,7870,7870,7870,0
20231106,163300,100659330,7870,7870,7870,7870,210
20231106,163200,100659330,7870,7870,7870,7870,0
20231106,163100,100659330,7870,7870,7870,7870,0
20231106,163000,100659330,7870,7870,7870,7870,0
20231106,162900,100659330,7870,7870,7870,7870,0
20231106,162800,100659330,7870,7870,7870,7870,0
20231106,162700,100659330,7870,7870,7870,7870,0
20231106,162600,100659330,7870,7870,7870,7870,0
20231106,162500,100659330,7870,7870,7870,7870,0
20231106,162400,100659330,7870,7870,7870,7870,0
20231106,162300,100659330,7870,7870,7870,7870,0
20231106,162200,100659330,7870,7870,7870,7870,0
20231106,162100,100659330,7870,7870,7870,7870,0
20231106,162000,100659330,7870,7870,7870,7870,0
20231106,161900,100659330,7870,7870,7870,7870,0
20231106,161800,100659330,7870,7870,7870,7870,0
20231106,161700,100659330,7870,7870,7870,7870,0
20231106,161600,100659330,7870,7870,7870,7870,0
20231106,161500,100659330,7870,7870,7870,7870,0
20231106,161400,100659330,7870,7870,7870,7870,0
20231106,161300,100659330,7870,7870,7870,7870,0
20231106,161200,100659330,7870,7870,7870,7870,0
20231106,161100,100659330,7870,7870,7870,7870,0
20231106,161000,100659330,7870,7870,7870,7870,0
20231106,160900,100659330,7870,7870,7870,7870,0
20231106,160800,100659330,7870,7870,7870,7870,0
20231106,160700,100659330,7870,7870,7870,7870,0
20231106,160600,100659330,7870,7870,7870,7870,0
20231106,160500,100659330,7870,7870,7870,7870,0
20231106,160400,100659330,7870,7870,7870,7870,0
20231106,160300,100659330,7870,7870,7870,7870,210
20231106,160200,100659330,7870,7870,7870,7870,0
20231106,160100,100659330,7870,7870,7870,7870,0
20231106,160000,100659330,7870,7870,7870,7870,0
20231106,155900,100659330,7870,7870,7870,7870,0
20231106,155800,100659330,7870,7870,7870,7870,0
20231106,155700,100659330,7870,7870,7870,7870,0
20231106,155600,100659330,7870,7870,7870,7870,0
20231106,155500,100659330,7870,7870,7870,7870,0
20231106,155400,100659330,7870,7870,7870,7870,0
20231106,155300,100659330,7870,7870,7870,7870,0
20231106,155200,100659330,7870,7870,7870,7870,0
20231106,155100,100659330,7870,7870,7870,7870,0
20231106,155000,100659330,7870,7870,7870,7870,0
20231106,154900,100659330,7870,7870,7870,7870,0
20231106,154800,100659330,7870,7870,7870,7870,0
20231106,154700,100659330,7870,7870,7870,7870,0
20231106,154600,100659330,7870,7870,7870,7870,0
20231106,154500,100659330,7870,7870,7870,7870,0
20231106,154400,100659330,7870,7870,7870,7870,0
20231106,154300,100659330,7870,7870,7870,7870,0
20231106,154200,100659330,7870,7870,7870,7870,0
20231106,154100,100659330,7870,7870,7870,7870,0
20231106,154000,100659330,7870,7870,7870,7870,0
20231106,153900,100659330,7870,7870,7870,7870,0
20231106,153800,100659330,7870,7870,7870,7870,0
20231106,153700,100659330,7870,7870,7870,7870,0
20231106,153600,100659330,7870,7870,7870,7870,0
20231106,153500,100659330,7870,7870,7870,7870,0
20231106,153400,100659330,7870,7870,7870,7870,0
20231106,153300,100659330,7870,7870,7870,7870,210
20231106,153200,100659330,7870,7870,7870,7870,0
20231106,153100,100659330,7870,7870,7870,7870,0
20231106,153000,100659330,7870,7870,7870,7870,210
20231106,152900,99006630,7880,7880,7880,7880,0
20231106,152800,99006630,7880,7880,7880,7880,0
20231106,152700,99006630,7880,7880,7880,7880,0
20231106,152600,99006630,7880,7880,7880,7880,0
20231106,152500,99006630,7880,7880,7880,7880,0
20231106,152400,99006630,7880,7880,7880,7880,0
20231106,152300,99006630,7880,7880,7880,7880,0
20231106,152200,99006630,7880,7880,7880,7880,0
20231106,152100,99006630,7880,7880,7880,7880,0
20231106,152000,99006630,7880,7880,7880,7880,0
20231106,151900,99006630,7880,7880,7880,7880,0
20231106,151800,99006630,7880,7880,7880,7880,6
20231106,151700,98959350,7880,7880,7880,7880,134
20231106,151600,97903430,7880,7870,7880,7870,83
20231106,151500,97250210,7870,7850,7870,7840,106
20231106,151400,96419110,7870,7870,7870,7870,0
20231106,151300,96419110,7870,7870,7870,7870,3
20231106,151200,96395500,7870,7870,7870,7870,0
20231106,151100,96395500,7870,7870,7870,7870,0
20231106,151000,96395500,7870,7860,7870,7840,132
20231106,150900,95359510,7860,7860,7860,7860,3
20231106,150800,95335930,7860,7860,7860,7860,2
20231106,150700,95320210,7860,7860,7860,7860,1
20231106,150600,95312350,7860,7860,7860,7860,49
20231106,150500,94927210,7860,7860,7860,7860,0
20231106,150400,94927210,7860,7860,7860,7860,0
20231106,150300,94927210,7860,7860,7860,7860,0
20231106,150200,94927210,7860,7860,7860,7860,1
20231106,150100,94919350,7840,7860,7860,7840,3
20231106,150000,94895790,7860,7860,7860,7860,0
20231106,145900,94895790,7860,7860,7860,7860,0
20231106,145800,94895790,7860,7860,7860,7860,0
20231106,145700,94895790,7860,7860,7860,7860,4
20231106,145600,94864350,7860,7860,7860,7860,0
20231106,145500,94864350,7860,7820,7860,7820,14
20231106,145400,94754830,7860,7860,7860,7860,20
20231106,145300,94597630,7860,7860,7860,7860,0
20231106,145200,94597630,7860,7860,7860,7860,3
20231106,145100,94574050,7860,7860,7860,7860,0
20231106,145000,94574050,7860,7860,7860,7860,2
20231106,144900,94558330,7860,7860,7860,7860,0
20231106,144800,94558330,7860,7860,7860,7860,1
20231106,144700,94550470,7880,7880,7880,7880,0
20231106,144600,94550470,7880,7880,7880,7880,0
20231106,144500,94550470,7880,7880,7880,7880,0
20231106,144400,94550470,7880,7880,7880,7880,0
20231106,144300,94550470,7880,7880,7880,7880,0
20231106,144200,94550470,7880,7880,7880,7880,0
20231106,144100,94550470,7880,7880,7880,7880,0
20231106,144000,94550470,7880,7880,7880,7880,0
20231106,143900,94550470,7880,7880,7880,7880,0
20231106,143800,94550470,7880,7880,7880,7880,0
20231106,143700,94550470,7880,7880,7880,7880,0
20231106,143600,94550470,7880,7880,7880,7880,0
20231106,143500,94550470,7880,7880,7880,7880,0
20231106,143400,94550470,7880,7880,7880,7880,0
20231106,143300,94550470,7880,7880,7880,7880,0
20231106,143200,94550470,7880,7880,7880,7880,0
20231106,143100,94550470,7880,7880,7880,7880,0
20231106,143000,94550470,7880,7880,7880,7880,1
20231106,142900,94542590,7880,7840,7880,7810,101
20231106,142800,93752460,7880,7880,7880,7880,0
20231106,142700,93752460,7880,7880,7880,7880,6
20231106,142600,93705180,7880,7830,7880,7830,2
20231106,142500,93689470,7880,7840,7880,7840,2
20231106,142400,93673750,7880,7880,7880,7880,1
20231106,142300,93665870,7880,7870,7880,7870,9
20231106,142200,93595020,7870,7870,7870,7870,40
20231106,142100,93280220,7870,7870,7870,7870,0
20231106,142000,93280220,7870,7870,7870,7870,0
20231106,141900,93280220,7870,7870,7870,7870,1
20231106,141800,93272350,7810,7820,7870,7810,5
20231106,141700,93233160,7870,7870,7870,7870,0
20231106,141600,93233160,7870,7870,7870,7870,0
20231106,141500,93233160,7870,7870,7870,7870,0
20231106,141400,93233160,7870,7820,7870,7820,2
20231106,141300,93217470,7870,7870,7870,7870,0
20231106,141200,93217470,7870,7870,7870,7870,3
20231106,141100,93193860,7810,7820,7820,7810,136
20231106,141000,92131600,7820,7820,7820,7820,1
20231106,140900,92123780,7810,7810,7810,7810,0
20231106,140800,92123780,7810,7810,7810,7810,0
20231106,140700,92123780,7810,7810,7810,7810,0
20231106,140600,92123780,7810,7820,7820,7810,339
20231106,140500,89475090,7820,7820,7820,7820,0
20231106,140400,89475090,7820,7820,7820,7820,0
20231106,140300,89475090,7820,7820,7820,7820,5
20231106,140200,89435990,7870,7870,7870,7870,1
20231106,140100,89428120,7880,7880,7880,7880,0
20231106,140000,89428120,7880,7880,7880,7880,0
20231106,135900,89428120,7880,7880,7880,7880,0
20231106,135800,89428120,7880,7870,7880,7870,52
20231106,135700,89018860,7820,7820,7820,7820,0
20231106,135600,89018860,7820,7820,7820,7820,0
20231106,135500,89018860,7820,7820,7820,7820,0
20231106,135400,89018860,7820,7820,7820,7820,10
20231106,135300,88940660,7820,7820,7820,7820,0
20231106,135200,88940660,7820,7820,7820,7820,36
20231106,135100,88659140,7810,7810,7810,7810,0
20231106,135000,88659140,7810,7810,7810,7810,0
20231106,134900,88659140,7810,7810,7810,7810,0
20231106,134800,88659140,7810,7810,7810,7810,1
20231106,134700,88651330,7810,7810,7810,7810,0
20231106,134600,88651330,7810,7810,7810,7810,0
20231106,134500,88651330,7810,7810,7810,7810,0
20231106,134400,88651330,7810,7810,7810,7810,0
20231106,134300,88651330,7810,7810,7810,7810,0
20231106,134200,88651330,7810,7810,7810,7810,0
20231106,134100,88651330,7810,7820,7820,7810,100
20231106,134000,87870190,7880,7880,7880,7880,0
20231106,133900,87870190,7880,7880,7880,7880,3
20231106,133800,87846550,7880,7880,7880,7880,0
20231106,133700,87846550,7880,7880,7880,7880,0
20231106,133600,87846550,7880,7860,7880,7860,12
20231106,133500,87752110,7880,7880,7880,7880,0
20231106,133400,87752110,7880,7880,7880,7880,0
20231106,133300,87752110,7880,7880,7880,7880,0
20231106,133200,87752110,7880,7880,7880,7880,0
20231106,133100,87752110,7880,7880,7880,7880,0
20231106,133000,87752110,7880,7880,7880,7880,0
20231106,132900,87752110,7880,7880,7880,7880,0
20231106,132800,87752110,7880,7880,7880,7880,0
20231106,132700,87752110,7880,7840,7880,7840,200
20231106,132600,86180780,7840,7840,7840,7840,0
20231106,132500,86180780,7840,7840,7840,7840,0
20231106,132400,86180780,7840,7840,7840,7840,0
20231106,132300,86180780,7840,7840,7840,7840,0
20231106,132200,86180780,7840,7840,7840,7840,0
20231106,132100,86180780,7840,7840,7840,7840,0
20231106,132000,86180780,7840,7840,7840,7840,0
20231106,131900,86180780,7840,7840,7840,7840,0
20231106,131800,86180780,7840,7840,7840,7830,20
20231106,131700,86024120,7840,7840,7840,7840,0
20231106,131600,86024120,7840,7840,7840,7840,0
20231106,131500,86024120,7840,7840,7840,7840,0
20231106,131400,86024120,7840,7840,7840,7840,3
20231106,131300,86000600,7840,7860,7860,7840,2
20231106,131200,85984900,7840,7850,7850,7840,30
20231106,131100,85749680,7860,7860,7860,7860,0
20231106,131000,85749680,7860,7860,7860,7860,141
20231106,130900,84641420,7870,7860,7870,7860,14
20231106,130800,84531370,7860,7860,7860,7860,0
20231106,130700,84531370,7860,7860,7860,7860,0
20231106,130600,84531370,7860,7860,7860,7860,0
20231106,130500,84531370,7860,7860,7860,7860,0
20231106,130400,84531370,7860,7860,7860,7860,0
20231106,130300,84531370,7860,7860,7860,7860,0
20231106,130200,84531370,7860,7860,7860,7860,0
20231106,130100,84531370,7860,7860,7860,7860,0
20231106,130000,84531370,7860,7860,7860,7860,0
20231106,125900,84531370,7860,7860,7860,7860,0
20231106,125800,84531370,7860,7860,7860,7860,0
20231106,125700,84531370,7860,7860,7860,7860,1
20231106,125600,84523510,7830,7830,7830,7830,0
20231106,125500,84523510,7830,7830,7830,7830,0
20231106,125400,84523510,7830,7830,7830,7830,0
20231106,125300,84523510,7830,7830,7830,7830,60
20231106,125200,84053710,7830,7830,7830,7830,26
20231106,125100,83850130,7810,7810,7810,7810,0
20231106,125000,83850130,7810,7810,7810,7810,1
20231106,124900,83842320,7830,7830,7830,7830,0
20231106,124800,83842320,7830,7830,7830,7830,0
20231106,124700,83842320,7830,7830,7830,7830,0
20231106,124600,83842320,7830,7830,7830,7830,0
20231106,124500,83842320,7830,7830,7830,7830,0
20231106,124400,83842320,7830,7830,7830,7830,3
20231106,124300,83818830,7830,7830,7830,7830,0
20231106,124200,83818830,7830,7830,7830,7830,0
20231106,124100,83818830,7830,7830,7830,7830,0
20231106,124000,83818830,7830,7830,7830,7830,0
20231106,123900,83818830,7830,7830,7830,7830,0
20231106,123800,83818830,7830,7830,7830,7830,0
20231106,123700,83818830,7830,7800,7830,7800,3
20231106,123600,83795370,7830,7830,7830,7830,1
20231106,123500,83787540,7830,7830,7830,7830,1
20231106,123400,83779710,7830,7830,7830,7830,0
20231106,123300,83779710,7830,7830,7830,7830,0
20231106,123200,83779710,7830,7830,7830,7830,0
20231106,123100,83779710,7830,7830,7830,7830,0
20231106,123000,83779710,7830,7830,7830,7830,0
20231106,122900,83779710,7830,7830,7830,7830,0
20231106,122800,83779710,7830,7830,7830,7830,0
20231106,122700,83779710,7830,7830,7830,7830,0
20231106,122600,83779710,7830,7830,7830,7830,0
20231106,122500,83779710,7830,7830,7830,7830,0
20231106,122400,83779710,7830,7830,7830,7830,0
20231106,122300,83779710,7830,7830,7830,7830,0
20231106,122200,83779710,7830,7830,7830,7830,0
20231106,122100,83779710,7830,7830,7830,7830,0
20231106,122000,83779710,7830,7830,7830,7830,0
20231106,121900,83779710,7830,7830,7830,7830,0
20231106,121800,83779710,7830,7800,7830,7800,2
20231106,121700,83764080,7830,7790,7830,7790,163
20231106,121600,82492310,7790,7790,7790,7790,10
20231106,121500,82414410,7790,7790,7790,7790,25
20231106,121400,82219660,7800,7810,7810,7800,95
20231106,121300,81478640,7830,7830,7830,7830,0
20231106,121200,81478640,7830,7830,7830,7830,0
20231106,121100,81478640,7830,7830,7830,7830,4
20231106,121000,81447320,7830,7830,7830,7830,0
20231106,120900,81447320,7830,7830,7830,7830,0
20231106,120800,81447320,7830,7820,7830,7800,201
20231106,120700,79879340,7830,7830,7830,7830,11
20231106,120600,79793210,7830,7830,7830,7830,19
20231106,120500,79644440,7870,7870,7870,7870,0
20231106,120400,79644440,7870,7870,7870,7870,0
20231106,120300,79644440,7870,7870,7870,7870,0
20231106,120200,79644440,7870,7870,7870,7870,0
20231106,120100,79644440,7870,7870,7870,7870,1
20231106,120000,79636570,7800,7820,7820,7800,50
20231106,115900,79246260,7870,7870,7870,7870,0
20231106,115800,79246260,7870,7870,7870,7870,0
20231106,115700,79246260,7870,7870,7870,7870,1
20231106,115600,79238390,7810,7810,7810,7810,0
20231106,115500,79238390,7810,7810,7810,7810,7
20231106,115400,79183720,7880,7850,7880,7850,307
20231106,115300,76767650,7870,7870,7870,7870,0
20231106,115200,76767650,7870,7870,7870,7870,0
20231106,115100,76767650,7870,7870,7870,7870,0
20231106,115000,76767650,7870,7870,7870,7870,4
20231106,114900,76736170,7870,7870,7870,7870,20
20231106,114800,76578770,7870,7870,7870,7870,50
20231106,114700,76185270,7800,7820,7820,7800,539
20231106,114600,71977460,7880,7880,7880,7880,0
20231106,114500,71977460,7880,7880,7880,7880,0
20231106,114400,71977460,7880,7880,7880,7880,0
20231106,114300,71977460,7880,7830,7880,7830,322
20231106,114200,69452250,7830,7830,7830,7830,0
20231106,114100,69452250,7830,7830,7830,7830,0
20231106,114000,69452250,7830,7830,7830,7830,0
20231106,113900,69452250,7830,7830,7830,7830,0
20231106,113800,69452250,7830,7830,7830,7830,0
20231106,113700,69452250,7830,7830,7830,7830,0
20231106,113600,69452250,7830,7830,7830,7830,0
20231106,113500,69452250,7830,7830,7830,7830,0
20231106,113400,69452250,7830,7820,7830,7820,17
20231106,113300,69319300,7820,7820,7820,7820,0
20231106,113200,69319300,7820,7820,7820,7820,0
20231106,113100,69319300,7820,7820,7820,7820,3
20231106,113000,69295840,7820,7820,7820,7820,0
20231106,112900,69295840,7820,7820,7820,7820,0
20231106,112800,69295840,7820,7820,7820,7820,0
20231106,112700,69295840,7820,7820,7820,7820,0
20231106,112600,69295840,7820,7820,7820,7820,0
20231106,112500,69295840,7820,7820,7820,7820,0
20231106,112400,69295840,7820,7820,7820,7820,0
20231106,112300,69295840,7820,7820,7820,7820,10
20231106,112200,69217640,7820,7820,7820,7820,0
20231106,112100,69217640,7820,7820,7820,7820,0
20231106,112000,69217640,7820,7820,7820,7820,0
20231106,111900,69217640,7820,7820,7820,7820,1
20231106,111800,69209820,7820,7820,7820,7820,2
20231106,111700,69194180,7830,7830,7830,7830,2
20231106,111600,69178520,7830,7830,7830,7830,0
20231106,111500,69178520,7830,7830,7830,7830,0
20231106,111400,69178520,7830,7830,7830,7830,0
20231106,111300,69178520,7830,7830,7830,7830,0
20231106,111200,69178520,7830,7830,7830,7830,0
20231106,111100,69178520,7830,7830,7830,7830,0
20231106,111000,69178520,7830,7830,7830,7830,0
20231106,110900,69178520,7830,7830,7830,7830,0
20231106,110800,69178520,7830,7830,7830,7830,0
20231106,110700,69178520,7830,7830,7830,7830,2
20231106,110600,69162860,7830,7830,7830,7830,16
20231106,110500,69037580,7830,7830,7830,7830,0
20231106,110400,69037580,7830,7830,7830,7830,0
20231106,110300,69037580,7830,7830,7830,7830,66
20231106,110200,68520800,7830,7860,7860,7830,188
20231106,110100,67047180,7870,7870,7870,7870,0
20231106,110000,67047180,7870,7870,7870,7870,12
20231106,105900,66952740,7870,7870,7870,7870,0
20231106,105800,66952740,7870,7870,7870,7870,0
20231106,105700,66952740,7870,7870,7870,7860,5
20231106,105600,66913400,7870,7870,7870,7870,0
20231106,105500,66913400,7870,7860,7870,7860,149
20231106,105400,65742240,7860,7860,7860,7860,0
20231106,105300,65742240,7860,7860,7860,7860,2
20231106,105200,65726520,7860,7860,7860,7860,0
20231106,105100,65726520,7860,7860,7860,7860,0
20231106,105000,65726520,7860,7860,7860,7860,0
20231106,104900,65726520,7860,7860,7860,7860,11
20231106,104800,65640060,7860,7860,7860,7860,0
20231106,104700,65640060,7860,7850,7860,7850,422
20231106,104600,62324090,7850,7800,7850,7800,21
20231106,104500,62160240,7800,7800,7800,7800,0
20231106,104400,62160240,7800,7800,7800,7800,0
20231106,104300,62160240,7800,7800,7800,7800,138
20231106,104200,61083840,7800,7800,7800,7800,0
20231106,104100,61083840,7800,7800,7800,7800,0
20231106,104000,61083840,7800,7800,7800,7800,0
20231106,103900,61083840,7800,7800,7800,7800,592
20231106,103800,56466240,7800,7810,7810,7800,17
20231106,103700,56333580,7810,7810,7810,7810,0
20231106,103600,56333580,7810,7820,7820,7810,51
20231106,103500,55935250,7860,7860,7860,7860,0
20231106,103400,55935250,7860,7860,7860,7860,0
20231106,103300,55935250,7860,7860,7860,7860,0
20231106,103200,55935250,7860,7860,7860,7860,0
20231106,103100,55935250,7860,7860,7860,7860,0
20231106,103000,55935250,7860,7860,7860,7860,0
20231106,102900,55935250,7860,7860,7860,7860,0
20231106,102800,55935250,7860,7860,7860,7860,0
20231106,102700,55935250,7860,7860,7860,7860,0
20231106,102600,55935250,7860,7860,7860,7860,0
20231106,102500,55935250,7860,7860,7860,7860,0
20231106,102400,55935250,7860,7860,7860,7860,0
20231106,102300,55935250,7860,7860,7860,7860,0
20231106,102200,55935250,7860,7860,7860,7860,0
20231106,102100,55935250,7860,7860,7860,7860,0
20231106,102000,55935250,7860,7860,7860,7860,0
20231106,101900,55935250,7860,7860,7860,7860,0
20231106,101800,55935250,7860,7860,7860,7860,0
20231106,101700,55935250,7860,7860,7860,7860,0
20231106,101600,55935250,7860,7850,7860,7850,51
20231106,101500,55534420,7810,7810,7810,7810,0
20231106,101400,55534420,7810,7810,7810,7810,0
20231106,101300,55534420,7810,7810,7810,7810,0
20231106,101200,55534420,7810,7810,7810,7810,0
20231106,101100,55534420,7810,7810,7810,7810,0
20231106,101000,55534420,7810,7810,7810,7810,0
20231106,100900,55534420,7810,7810,7810,7810,39
20231106,100800,55229830,7810,7810,7810,7810,0
20231106,100700,55229830,7810,7810,7810,7810,1
20231106,100600,55222020,7810,7810,7810,7810,0
20231106,100500,55222020,7810,7810,7810,7810,32
20231106,100400,54972100,7810,7810,7810,7810,0
20231106,100300,54972100,7810,7810,7810,7810,10
20231106,100200,54894000,7810,7810,7810,7810,6
20231106,100100,54847140,7820,7820,7820,7820,8
20231106,100000,54784580,7820,7850,7850,7820,198
20231106,095900,53230340,7830,7830,7830,7830,58
20231106,095800,52776200,7830,7830,7830,7830,0
20231106,095700,52776200,7830,7830,7830,7830,0
20231106,095600,52776200,7830,7830,7830,7830,0
20231106,095500,52776200,7830,7830,7830,7830,3
20231106,095400,52752710,7830,7830,7830,7830,2
20231106,095300,52737050,7850,7850,7850,7850,1
20231106,095200,52729200,7820,7860,7860,7810,770
20231106,095100,46711540,7900,7900,7900,7900,0
20231106,095000,46711540,7900,7900,7900,7900,100
20231106,094900,45921540,7900,7900,7900,7900,100
20231106,094800,45131540,7910,7910,7910,7910,1
20231106,094700,45123630,7910,7910,7910,7910,10
20231106,094600,45044530,7910,7910,7910,7910,9
20231106,094500,44973340,7930,7930,7930,7930,0
20231106,094400,44973340,7930,7930,7930,7930,0
20231106,094300,44973340,7930,7930,7930,7930,1
20231106,094200,44965410,7900,7900,7900,7900,50
20231106,094100,44570410,7930,7930,7930,7930,0
20231106,094000,44570410,7930,7930,7930,7930,0
20231106,093900,44570410,7930,7930,7930,7930,0
20231106,093800,44570410,7930,7930,7930,7930,0
20231106,093700,44570410,7930,7930,7930,7930,0
20231106,093600,44570410,7930,7930,7930,7930,0
20231106,093500,44570410,7930,7930,7930,7930,1
20231106,093400,44562480,7930,7930,7930,7930,1
20231106,093300,44554550,7820,7820,7820,7820,0
20231106,093200,44554550,7820,7820,7820,7820,0
20231106,093100,44554550,7820,7820,7820,7820,0
20231106,093000,44554550,7820,7820,7900,7820,12
20231106,092900,44460150,7900,7900,7900,7900,1
20231106,092800,44452250,7900,7900,7900,7900,7
20231106,092700,44396950,7900,7900,7900,7900,13
20231106,092600,44294250,7900,7900,7900,7900,171
20231106,092500,42943350,7770,7770,7770,7770,0
20231106,092400,42943350,7770,7770,7770,7770,0
20231106,092300,42943350,7770,7770,7770,7770,0
20231106,092200,42943350,7770,7770,7770,7770,0
20231106,092100,42943350,7770,7770,7770,7770,0
20231106,092000,42943350,7770,7930,7930,7770,185
20231106,091900,41497950,7950,7850,7950,7850,721
20231106,091800,35780080,7850,7840,7850,7820,6
20231106,091700,35733090,7770,7770,7770,7770,0
20231106,091600,35733090,7770,7790,7790,7770,13
20231106,091500,35631960,7770,7770,7770,7770,2
20231106,091400,35616420,7770,7930,7930,7770,22
20231106,091300,35445320,7950,7640,7950,7640,2370
20231106,091200,16796460,7620,7620,7620,7620,0
20231106,091100,16796460,7620,7770,7770,7620,1000
20231106,091000,9065240,7770,7770,7770,7770,56
20231106,090900,8630120,7780,7780,7780,7780,0
20231106,090800,8630120,7780,7760,7780,7760,71
20231106,090700,8078440,7780,7780,7780,7780,30
20231106,090600,7845040,7780,7780,7780,7780,0
20231106,090500,7845040,7780,7780,7780,7780,11
20231106,090400,7759460,7780,7780,7780,7780,27
20231106,090300,7549400,7780,7800,7800,7780,98
20231106,090200,6785960,7800,7800,7800,7800,1
20231106,090100,6778160,7800,7790,7800,7790,645
20231106,090000,1747200,7800,7800,7800,7800,224