KissMeData/001260/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,183300,38238550,7640,7640,7640,7640,149
20231108,183200,38238550,7640,7640,7640,7640,0
20231108,183100,38238550,7640,7640,7640,7640,0
20231108,183000,38238550,7640,7640,7640,7640,0
20231108,182900,38238550,7640,7640,7640,7640,0
20231108,182800,38238550,7640,7640,7640,7640,0
20231108,182700,38238550,7640,7640,7640,7640,0
20231108,182600,38238550,7640,7640,7640,7640,0
20231108,182500,38238550,7640,7640,7640,7640,0
20231108,182400,38238550,7640,7640,7640,7640,0
20231108,182300,38238550,7640,7640,7640,7640,0
20231108,182200,38238550,7640,7640,7640,7640,0
20231108,182100,38238550,7640,7640,7640,7640,0
20231108,182000,38238550,7640,7640,7640,7640,0
20231108,181900,38238550,7640,7640,7640,7640,0
20231108,181800,38238550,7640,7640,7640,7640,0
20231108,181700,38238550,7640,7640,7640,7640,0
20231108,181600,38238550,7640,7640,7640,7640,0
20231108,181500,38238550,7640,7640,7640,7640,0
20231108,181400,38238550,7640,7640,7640,7640,0
20231108,181300,38238550,7640,7640,7640,7640,0
20231108,181200,38238550,7640,7640,7640,7640,0
20231108,181100,38238550,7640,7640,7640,7640,0
20231108,181000,38238550,7640,7640,7640,7640,0
20231108,180900,38238550,7640,7640,7640,7640,0
20231108,180800,38238550,7640,7640,7640,7640,0
20231108,180700,38238550,7640,7640,7640,7640,0
20231108,180600,38238550,7640,7640,7640,7640,0
20231108,180500,38238550,7640,7640,7640,7640,0
20231108,180400,38238550,7640,7640,7640,7640,0
20231108,180300,38238550,7640,7640,7640,7640,149
20231108,180200,38238550,7640,7640,7640,7640,0
20231108,180100,38238550,7640,7640,7640,7640,0
20231108,180000,38238550,7640,7640,7640,7640,0
20231108,175900,38238550,7640,7640,7640,7640,0
20231108,175800,38238550,7640,7640,7640,7640,0
20231108,175700,38238550,7640,7640,7640,7640,0
20231108,175600,38238550,7640,7640,7640,7640,0
20231108,175500,38238550,7640,7640,7640,7640,0
20231108,175400,38238550,7640,7640,7640,7640,0
20231108,175300,38238550,7640,7640,7640,7640,0
20231108,175200,38238550,7640,7640,7640,7640,0
20231108,175100,38238550,7640,7640,7640,7640,0
20231108,175000,38238550,7640,7640,7640,7640,0
20231108,174900,38238550,7640,7640,7640,7640,0
20231108,174800,38238550,7640,7640,7640,7640,0
20231108,174700,38238550,7640,7640,7640,7640,0
20231108,174600,38238550,7640,7640,7640,7640,0
20231108,174500,38238550,7640,7640,7640,7640,0
20231108,174400,38238550,7640,7640,7640,7640,0
20231108,174300,38238550,7640,7640,7640,7640,0
20231108,174200,38238550,7640,7640,7640,7640,0
20231108,174100,38238550,7640,7640,7640,7640,0
20231108,174000,38238550,7640,7640,7640,7640,0
20231108,173900,38238550,7640,7640,7640,7640,0
20231108,173800,38238550,7640,7640,7640,7640,0
20231108,173700,38238550,7640,7640,7640,7640,0
20231108,173600,38238550,7640,7640,7640,7640,0
20231108,173500,38238550,7640,7640,7640,7640,0
20231108,173400,38238550,7640,7640,7640,7640,0
20231108,173300,38238550,7640,7640,7640,7640,149
20231108,173200,38238550,7640,7640,7640,7640,0
20231108,173100,38238550,7640,7640,7640,7640,0
20231108,173000,38238550,7640,7640,7640,7640,0
20231108,172900,38238550,7640,7640,7640,7640,0
20231108,172800,38238550,7640,7640,7640,7640,0
20231108,172700,38238550,7640,7640,7640,7640,0
20231108,172600,38238550,7640,7640,7640,7640,0
20231108,172500,38238550,7640,7640,7640,7640,0
20231108,172400,38238550,7640,7640,7640,7640,0
20231108,172300,38238550,7640,7640,7640,7640,0
20231108,172200,38238550,7640,7640,7640,7640,0
20231108,172100,38238550,7640,7640,7640,7640,0
20231108,172000,38238550,7640,7640,7640,7640,0
20231108,171900,38238550,7640,7640,7640,7640,0
20231108,171800,38238550,7640,7640,7640,7640,0
20231108,171700,38238550,7640,7640,7640,7640,0
20231108,171600,38238550,7640,7640,7640,7640,0
20231108,171500,38238550,7640,7640,7640,7640,0
20231108,171400,38238550,7640,7640,7640,7640,0
20231108,171300,38238550,7640,7640,7640,7640,0
20231108,171200,38238550,7640,7640,7640,7640,0
20231108,171100,38238550,7640,7640,7640,7640,0
20231108,171000,38238550,7640,7640,7640,7640,0
20231108,170900,38238550,7640,7640,7640,7640,0
20231108,170800,38238550,7640,7640,7640,7640,0
20231108,170700,38238550,7640,7640,7640,7640,0
20231108,170600,38238550,7640,7640,7640,7640,0
20231108,170500,38238550,7640,7640,7640,7640,0
20231108,170400,38238550,7640,7640,7640,7640,0
20231108,170300,38238550,7640,7640,7640,7640,149
20231108,170200,38238550,7640,7640,7640,7640,0
20231108,170100,38238550,7640,7640,7640,7640,0
20231108,170000,38238550,7640,7640,7640,7640,0
20231108,165900,38238550,7640,7640,7640,7640,0
20231108,165800,38238550,7640,7640,7640,7640,0
20231108,165700,38238550,7640,7640,7640,7640,0
20231108,165600,38238550,7640,7640,7640,7640,0
20231108,165500,38238550,7640,7640,7640,7640,0
20231108,165400,38238550,7640,7640,7640,7640,0
20231108,165300,38238550,7640,7640,7640,7640,0
20231108,165200,38238550,7640,7640,7640,7640,0
20231108,165100,38238550,7640,7640,7640,7640,0
20231108,165000,38238550,7640,7640,7640,7640,0
20231108,164900,38238550,7640,7640,7640,7640,0
20231108,164800,38238550,7640,7640,7640,7640,0
20231108,164700,38238550,7640,7640,7640,7640,0
20231108,164600,38238550,7640,7640,7640,7640,0
20231108,164500,38238550,7640,7640,7640,7640,0
20231108,164400,38238550,7640,7640,7640,7640,0
20231108,164300,38238550,7640,7640,7640,7640,0
20231108,164200,38238550,7640,7640,7640,7640,0
20231108,164100,38238550,7640,7640,7640,7640,0
20231108,164000,38238550,7640,7640,7640,7640,0
20231108,163900,38238550,7640,7640,7640,7640,0
20231108,163800,38238550,7640,7640,7640,7640,0
20231108,163700,38238550,7640,7640,7640,7640,0
20231108,163600,38238550,7640,7640,7640,7640,0
20231108,163500,38238550,7640,7640,7640,7640,0
20231108,163400,38238550,7640,7640,7640,7640,0
20231108,163300,38238550,7640,7640,7640,7640,149
20231108,163200,38238550,7640,7640,7640,7640,0
20231108,163100,38238550,7640,7640,7640,7640,0
20231108,163000,38238550,7640,7640,7640,7640,0
20231108,162900,38238550,7640,7640,7640,7640,0
20231108,162800,38238550,7640,7640,7640,7640,0
20231108,162700,38238550,7640,7640,7640,7640,0
20231108,162600,38238550,7640,7640,7640,7640,0
20231108,162500,38238550,7640,7640,7640,7640,0
20231108,162400,38238550,7640,7640,7640,7640,0
20231108,162300,38238550,7640,7640,7640,7640,0
20231108,162200,38238550,7640,7640,7640,7640,0
20231108,162100,38238550,7640,7640,7640,7640,0
20231108,162000,38238550,7640,7640,7640,7640,0
20231108,161900,38238550,7640,7640,7640,7640,0
20231108,161800,38238550,7640,7640,7640,7640,0
20231108,161700,38238550,7640,7640,7640,7640,0
20231108,161600,38238550,7640,7640,7640,7640,0
20231108,161500,38238550,7640,7640,7640,7640,0
20231108,161400,38238550,7640,7640,7640,7640,0
20231108,161300,38238550,7640,7640,7640,7640,0
20231108,161200,38238550,7640,7640,7640,7640,0
20231108,161100,38238550,7640,7640,7640,7640,0
20231108,161000,38238550,7640,7640,7640,7640,0
20231108,160900,38238550,7640,7640,7640,7640,0
20231108,160800,38238550,7640,7640,7640,7640,0
20231108,160700,38238550,7640,7640,7640,7640,0
20231108,160600,38238550,7640,7640,7640,7640,0
20231108,160500,38238550,7640,7640,7640,7640,0
20231108,160400,38238550,7640,7640,7640,7640,0
20231108,160300,38238550,7640,7640,7640,7640,149
20231108,160200,38238550,7640,7640,7640,7640,0
20231108,160100,38238550,7640,7640,7640,7640,0
20231108,160000,38238550,7640,7640,7640,7640,0
20231108,155900,38238550,7640,7640,7640,7640,0
20231108,155800,38238550,7640,7640,7640,7640,0
20231108,155700,38238550,7640,7640,7640,7640,0
20231108,155600,38238550,7640,7640,7640,7640,0
20231108,155500,38238550,7640,7640,7640,7640,0
20231108,155400,38238550,7640,7640,7640,7640,0
20231108,155300,38238550,7640,7640,7640,7640,0
20231108,155200,38238550,7640,7640,7640,7640,0
20231108,155100,38238550,7640,7640,7640,7640,0
20231108,155000,38238550,7640,7640,7640,7640,0
20231108,154900,38238550,7640,7640,7640,7640,0
20231108,154800,38238550,7640,7640,7640,7640,0
20231108,154700,38238550,7640,7640,7640,7640,0
20231108,154600,38238550,7640,7640,7640,7640,0
20231108,154500,38238550,7640,7640,7640,7640,0
20231108,154400,38238550,7640,7640,7640,7640,0
20231108,154300,38238550,7640,7640,7640,7640,0
20231108,154200,38238550,7640,7640,7640,7640,0
20231108,154100,38238550,7640,7640,7640,7640,0
20231108,154000,38238550,7640,7640,7640,7640,0
20231108,153900,38238550,7640,7640,7640,7640,0
20231108,153800,38238550,7640,7640,7640,7640,0
20231108,153700,38238550,7640,7640,7640,7640,0
20231108,153600,38238550,7640,7640,7640,7640,0
20231108,153500,38238550,7640,7640,7640,7640,0
20231108,153400,38238550,7640,7640,7640,7640,0
20231108,153300,38238550,7640,7640,7640,7640,149
20231108,153200,38238550,7640,7640,7640,7640,0
20231108,153100,38238550,7640,7640,7640,7640,0
20231108,153000,38238550,7640,7640,7640,7640,149
20231108,152900,37100190,7590,7590,7590,7590,0
20231108,152800,37100190,7590,7590,7590,7590,0
20231108,152700,37100190,7590,7590,7590,7590,0
20231108,152600,37100190,7590,7590,7590,7590,0
20231108,152500,37100190,7590,7590,7590,7590,0
20231108,152400,37100190,7590,7590,7590,7590,0
20231108,152300,37100190,7590,7590,7590,7590,0
20231108,152200,37100190,7590,7590,7590,7590,0
20231108,152100,37100190,7590,7590,7590,7590,0
20231108,152000,37100190,7590,7590,7590,7590,0
20231108,151900,37100190,7590,7590,7590,7590,0
20231108,151800,37100190,7590,7590,7590,7590,10
20231108,151700,37024290,7590,7580,7590,7580,131
20231108,151600,36031010,7590,7590,7590,7590,0
20231108,151500,36031010,7590,7590,7590,7590,0
20231108,151400,36031010,7590,7590,7590,7590,0
20231108,151300,36031010,7590,7590,7590,7590,1
20231108,151200,36023420,7550,7550,7550,7550,20
20231108,151100,35872420,7590,7590,7590,7590,0
20231108,151000,35872420,7590,7590,7590,7590,0
20231108,150900,35872420,7590,7590,7590,7590,0
20231108,150800,35872420,7590,7590,7590,7590,0
20231108,150700,35872420,7590,7590,7590,7590,0
20231108,150600,35872420,7590,7590,7590,7590,0
20231108,150500,35872420,7590,7590,7590,7590,11
20231108,150400,35788930,7540,7540,7540,7540,0
20231108,150300,35788930,7540,7540,7540,7540,0
20231108,150200,35788930,7540,7550,7550,7540,93
20231108,150100,35087280,7570,7570,7570,7570,0
20231108,150000,35087280,7570,7570,7570,7570,0
20231108,145900,35087280,7570,7570,7570,7570,0
20231108,145800,35087280,7570,7570,7570,7570,0
20231108,145700,35087280,7570,7570,7570,7570,100
20231108,145600,34330280,7570,7600,7600,7570,32
20231108,145500,34087990,7650,7650,7650,7650,0
20231108,145400,34087990,7650,7650,7650,7650,0
20231108,145300,34087990,7650,7650,7650,7650,0
20231108,145200,34087990,7650,7650,7650,7650,0
20231108,145100,34087990,7650,7650,7650,7650,0
20231108,145000,34087990,7650,7650,7650,7650,0
20231108,144900,34087990,7650,7650,7650,7650,0
20231108,144800,34087990,7650,7650,7650,7650,0
20231108,144700,34087990,7650,7650,7650,7650,0
20231108,144600,34087990,7650,7650,7650,7650,0
20231108,144500,34087990,7650,7650,7650,7650,0
20231108,144400,34087990,7650,7650,7650,7650,0
20231108,144300,34087990,7650,7650,7650,7650,0
20231108,144200,34087990,7650,7620,7650,7550,180
20231108,144100,32721640,7670,7670,7670,7670,2
20231108,144000,32706300,7670,7670,7670,7670,0
20231108,143900,32706300,7670,7670,7670,7670,0
20231108,143800,32706300,7670,7670,7670,7670,0
20231108,143700,32706300,7670,7670,7670,7670,0
20231108,143600,32706300,7670,7670,7670,7670,0
20231108,143500,32706300,7670,7670,7670,7670,5
20231108,143400,32667950,7670,7660,7670,7660,4
20231108,143300,32637300,7650,7650,7650,7650,0
20231108,143200,32637300,7650,7650,7650,7650,0
20231108,143100,32637300,7650,7650,7650,7650,99
20231108,143000,31879950,7650,7650,7650,7650,0
20231108,142900,31879950,7650,7650,7650,7650,0
20231108,142800,31879950,7650,7650,7650,7650,0
20231108,142700,31879950,7650,7650,7650,7650,0
20231108,142600,31879950,7650,7650,7650,7650,0
20231108,142500,31879950,7650,7650,7650,7650,0
20231108,142400,31879950,7650,7650,7650,7650,0
20231108,142300,31879950,7650,7650,7650,7650,0
20231108,142200,31879950,7650,7650,7650,7650,0
20231108,142100,31879950,7650,7650,7650,7650,0
20231108,142000,31879950,7650,7650,7650,7650,0
20231108,141900,31879950,7650,7650,7650,7650,0
20231108,141800,31879950,7650,7650,7650,7650,0
20231108,141700,31879950,7650,7650,7650,7650,0
20231108,141600,31879950,7650,7650,7650,7650,0
20231108,141500,31879950,7650,7650,7650,7650,0
20231108,141400,31879950,7650,7650,7650,7650,0
20231108,141300,31879950,7650,7630,7650,7630,12
20231108,141200,31788290,7630,7630,7630,7630,1
20231108,141100,31780660,7650,7650,7650,7650,0
20231108,141000,31780660,7650,7650,7650,7650,0
20231108,140900,31780660,7650,7650,7650,7650,0
20231108,140800,31780660,7650,7650,7650,7650,0
20231108,140700,31780660,7650,7650,7650,7650,0
20231108,140600,31780660,7650,7650,7650,7650,0
20231108,140500,31780660,7650,7650,7650,7650,0
20231108,140400,31780660,7650,7650,7650,7650,0
20231108,140300,31780660,7650,7650,7650,7650,0
20231108,140200,31780660,7650,7650,7650,7650,0
20231108,140100,31780660,7650,7650,7650,7650,0
20231108,140000,31780660,7650,7650,7650,7650,0
20231108,135900,31780660,7650,7650,7650,7650,0
20231108,135800,31780660,7650,7650,7650,7650,0
20231108,135700,31780660,7650,7650,7650,7650,0
20231108,135600,31780660,7650,7650,7650,7650,0
20231108,135500,31780660,7650,7650,7650,7650,0
20231108,135400,31780660,7650,7650,7650,7650,0
20231108,135300,31780660,7650,7650,7650,7650,0
20231108,135200,31780660,7650,7650,7650,7650,0
20231108,135100,31780660,7650,7650,7650,7650,0
20231108,135000,31780660,7650,7650,7650,7650,0
20231108,134900,31780660,7650,7650,7650,7650,0
20231108,134800,31780660,7650,7650,7650,7650,2
20231108,134700,31765360,7650,7650,7650,7650,0
20231108,134600,31765360,7650,7650,7650,7650,0
20231108,134500,31765360,7650,7650,7650,7650,0
20231108,134400,31765360,7650,7650,7650,7650,0
20231108,134300,31765360,7650,7650,7650,7650,0
20231108,134200,31765360,7650,7650,7650,7650,0
20231108,134100,31765360,7650,7650,7650,7650,0
20231108,134000,31765360,7650,7650,7650,7650,0
20231108,133900,31765360,7650,7650,7650,7650,0
20231108,133800,31765360,7650,7650,7650,7650,0
20231108,133700,31765360,7650,7650,7650,7650,0
20231108,133600,31765360,7650,7650,7650,7650,0
20231108,133500,31765360,7650,7650,7650,7650,0
20231108,133400,31765360,7650,7650,7650,7650,0
20231108,133300,31765360,7650,7650,7650,7650,0
20231108,133200,31765360,7650,7650,7650,7650,0
20231108,133100,31765360,7650,7650,7650,7650,30
20231108,133000,31535860,7650,7640,7650,7640,33
20231108,132900,31283440,7650,7650,7650,7650,0
20231108,132800,31283440,7650,7650,7650,7650,0
20231108,132700,31283440,7650,7650,7650,7650,0
20231108,132600,31283440,7650,7650,7650,7650,0
20231108,132500,31283440,7650,7650,7650,7650,11
20231108,132400,31199290,7650,7600,7650,7560,6
20231108,132300,31153760,7650,7650,7650,7650,0
20231108,132200,31153760,7650,7650,7650,7650,2
20231108,132100,31138460,7650,7650,7650,7650,0
20231108,132000,31138460,7650,7640,7650,7640,6
20231108,131900,31092610,7640,7640,7640,7640,0
20231108,131800,31092610,7640,7640,7640,7640,0
20231108,131700,31092610,7640,7640,7640,7640,0
20231108,131600,31092610,7640,7640,7640,7640,0
20231108,131500,31092610,7640,7640,7640,7640,1
20231108,131400,31084970,7560,7580,7580,7560,10
20231108,131300,31009290,7650,7650,7650,7650,0
20231108,131200,31009290,7650,7650,7650,7650,0
20231108,131100,31009290,7650,7650,7650,7650,0
20231108,131000,31009290,7650,7650,7650,7650,20
20231108,130900,30856290,7650,7640,7650,7640,40
20231108,130800,30550370,7650,7650,7650,7650,0
20231108,130700,30550370,7650,7650,7650,7650,0
20231108,130600,30550370,7650,7650,7650,7650,0
20231108,130500,30550370,7650,7650,7650,7650,0
20231108,130400,30550370,7650,7650,7650,7650,0
20231108,130300,30550370,7650,7650,7650,7650,0
20231108,130200,30550370,7650,7650,7650,7650,0
20231108,130100,30550370,7650,7650,7650,7650,0
20231108,130000,30550370,7650,7650,7650,7650,0
20231108,125900,30550370,7650,7650,7650,7650,1
20231108,125800,30542720,7650,7570,7650,7570,3
20231108,125700,30519860,7650,7650,7650,7650,0
20231108,125600,30519860,7650,7650,7650,7650,0
20231108,125500,30519860,7650,7650,7650,7650,0
20231108,125400,30519860,7650,7650,7650,7650,0
20231108,125300,30519860,7650,7640,7650,7640,10
20231108,125200,30443450,7560,7560,7560,7560,2
20231108,125100,30428330,7660,7660,7660,7660,0
20231108,125000,30428330,7660,7660,7660,7660,0
20231108,124900,30428330,7660,7660,7660,7660,0
20231108,124800,30428330,7660,7660,7660,7660,0
20231108,124700,30428330,7660,7660,7660,7660,0
20231108,124600,30428330,7660,7660,7660,7660,0
20231108,124500,30428330,7660,7660,7660,7660,0
20231108,124400,30428330,7660,7660,7660,7660,0
20231108,124300,30428330,7660,7660,7660,7660,0
20231108,124200,30428330,7660,7660,7660,7660,0
20231108,124100,30428330,7660,7660,7660,7660,0
20231108,124000,30428330,7660,7660,7660,7660,0
20231108,123900,30428330,7660,7660,7660,7660,0
20231108,123800,30428330,7660,7660,7660,7660,0
20231108,123700,30428330,7660,7660,7660,7660,0
20231108,123600,30428330,7660,7660,7660,7660,0
20231108,123500,30428330,7660,7660,7660,7660,0
20231108,123400,30428330,7660,7660,7660,7660,0
20231108,123300,30428330,7660,7660,7660,7660,0
20231108,123200,30428330,7660,7660,7660,7660,0
20231108,123100,30428330,7660,7670,7670,7560,20
20231108,123000,30276690,7580,7580,7580,7580,1
20231108,122900,30269110,7670,7670,7670,7670,18
20231108,122800,30131050,7670,7670,7670,7670,0
20231108,122700,30131050,7670,7660,7670,7660,4
20231108,122600,30100400,7660,7660,7660,7660,0
20231108,122500,30100400,7660,7660,7660,7660,0
20231108,122400,30100400,7660,7650,7670,7560,25
20231108,122300,29909680,7580,7580,7580,7580,1
20231108,122200,29902100,7670,7670,7670,7670,0
20231108,122100,29902100,7670,7670,7670,7670,1
20231108,122000,29894430,7660,7580,7660,7580,4
20231108,121900,29863950,7670,7600,7670,7580,15
20231108,121800,29749580,7670,7670,7670,7670,0
20231108,121700,29749580,7670,7670,7670,7670,0
20231108,121600,29749580,7670,7670,7670,7670,0
20231108,121500,29749580,7670,7670,7670,7670,1
20231108,121400,29741910,7670,7670,7670,7670,4
20231108,121300,29711230,7670,7610,7670,7610,9
20231108,121200,29642300,7610,7610,7610,7610,0
20231108,121100,29642300,7610,7610,7610,7610,0
20231108,121000,29642300,7610,7610,7610,7610,1
20231108,120900,29634690,7660,7660,7660,7660,0
20231108,120800,29634690,7660,7660,7660,7660,0
20231108,120700,29634690,7660,7660,7660,7660,1
20231108,120600,29627030,7650,7650,7650,7650,0
20231108,120500,29627030,7650,7650,7650,7650,0
20231108,120400,29627030,7650,7650,7650,7650,500
20231108,120300,25802030,7660,7660,7660,7660,0
20231108,120200,25802030,7660,7660,7660,7660,0
20231108,120100,25802030,7660,7660,7660,7660,0
20231108,120000,25802030,7660,7660,7660,7660,0
20231108,115900,25802030,7660,7660,7660,7660,0
20231108,115800,25802030,7660,7660,7660,7660,0
20231108,115700,25802030,7660,7660,7660,7660,0
20231108,115600,25802030,7660,7660,7660,7660,0
20231108,115500,25802030,7660,7660,7660,7660,0
20231108,115400,25802030,7660,7660,7660,7660,0
20231108,115300,25802030,7660,7660,7660,7660,0
20231108,115200,25802030,7660,7660,7660,7660,0
20231108,115100,25802030,7660,7610,7660,7610,8
20231108,115000,25741100,7650,7650,7650,7650,0
20231108,114900,25741100,7650,7610,7650,7550,26
20231108,114800,25544460,7670,7670,7670,7670,0
20231108,114700,25544460,7670,7670,7670,7670,0
20231108,114600,25544460,7670,7670,7670,7670,0
20231108,114500,25544460,7670,7670,7670,7670,0
20231108,114400,25544460,7670,7670,7670,7670,0
20231108,114300,25544460,7670,7670,7670,7670,0
20231108,114200,25544460,7670,7670,7670,7670,0
20231108,114100,25544460,7670,7670,7670,7670,0
20231108,114000,25544460,7670,7620,7670,7520,301
20231108,113900,23271490,7680,7680,7680,7680,0
20231108,113800,23271490,7680,7680,7680,7680,0
20231108,113700,23271490,7680,7680,7680,7680,0
20231108,113600,23271490,7680,7680,7680,7680,0
20231108,113500,23271490,7680,7600,7680,7600,6
20231108,113400,23225810,7680,7630,7680,7600,25
20231108,113300,23035370,7670,7670,7670,7670,0
20231108,113200,23035370,7670,7670,7670,7670,0
20231108,113100,23035370,7670,7670,7670,7670,1
20231108,113000,23027700,7620,7680,7680,7620,6
20231108,112900,22981920,7600,7640,7640,7600,10
20231108,112800,22905770,7690,7690,7690,7690,0
20231108,112700,22905770,7690,7690,7690,7690,3
20231108,112600,22882700,7690,7690,7690,7690,0
20231108,112500,22882700,7690,7690,7690,7690,0
20231108,112400,22882700,7690,7690,7690,7690,6
20231108,112300,22836560,7690,7690,7690,7690,0
20231108,112200,22836560,7690,7690,7690,7690,2
20231108,112100,22821180,7690,7690,7690,7690,0
20231108,112000,22821180,7690,7690,7690,7690,0
20231108,111900,22821180,7690,7690,7690,7690,20
20231108,111800,22667380,7690,7690,7690,7690,0
20231108,111700,22667380,7690,7690,7690,7690,0
20231108,111600,22667380,7690,7690,7690,7690,13
20231108,111500,22567410,7690,7690,7690,7690,0
20231108,111400,22567410,7690,7690,7690,7690,0
20231108,111300,22567410,7690,7690,7690,7690,0
20231108,111200,22567410,7690,7690,7690,7690,0
20231108,111100,22567410,7690,7690,7690,7690,3
20231108,111000,22544340,7680,7680,7680,7680,1
20231108,110900,22536660,7680,7680,7680,7680,2
20231108,110800,22521300,7690,7690,7690,7690,0
20231108,110700,22521300,7690,7690,7690,7690,0
20231108,110600,22521300,7690,7690,7690,7690,0
20231108,110500,22521300,7690,7690,7690,7690,0
20231108,110400,22521300,7690,7690,7690,7690,0
20231108,110300,22521300,7690,7690,7690,7690,2
20231108,110200,22505920,7690,7690,7690,7690,1
20231108,110100,22498230,7690,7650,7690,7650,57
20231108,110000,22062110,7650,7650,7650,7650,2
20231108,105900,22046810,7650,7650,7650,7650,2
20231108,105800,22031510,7650,7650,7650,7650,3
20231108,105700,22008560,7650,7650,7650,7650,0
20231108,105600,22008560,7650,7650,7650,7650,2
20231108,105500,21993260,7650,7650,7650,7650,0
20231108,105400,21993260,7650,7650,7650,7650,0
20231108,105300,21993260,7650,7650,7650,7650,0
20231108,105200,21993260,7650,7650,7650,7650,0
20231108,105100,21993260,7650,7650,7650,7650,0
20231108,105000,21993260,7650,7650,7650,7650,0
20231108,104900,21993260,7650,7630,7650,7630,44
20231108,104800,21657490,7630,7630,7630,7630,0
20231108,104700,21657490,7630,7630,7630,7630,0
20231108,104600,21657490,7630,7630,7630,7630,0
20231108,104500,21657490,7630,7630,7630,7630,0
20231108,104400,21657490,7630,7620,7630,7500,401
20231108,104300,18639090,7630,7630,7630,7630,3
20231108,104200,18616200,7630,7630,7630,7630,0
20231108,104100,18616200,7630,7630,7630,7630,10
20231108,104000,18539900,7630,7620,7630,7620,4
20231108,103900,18509400,7630,7630,7630,7630,0
20231108,103800,18509400,7630,7630,7630,7630,0
20231108,103700,18509400,7630,7620,7630,7620,2
20231108,103600,18494150,7620,7680,7680,7620,215
20231108,103500,16855770,7660,7660,7660,7660,2
20231108,103400,16840450,7660,7660,7660,7660,0
20231108,103300,16840450,7660,7660,7660,7660,1
20231108,103200,16832790,7660,7660,7660,7660,1
20231108,103100,16825130,7640,7670,7680,7640,4
20231108,103000,16794500,7670,7670,7670,7670,1
20231108,102900,16786830,7630,7670,7670,7630,68
20231108,102800,16267910,7660,7660,7660,7660,11
20231108,102700,16183650,7690,7690,7690,7690,0
20231108,102600,16183650,7690,7690,7690,7690,0
20231108,102500,16183650,7690,7690,7690,7690,0
20231108,102400,16183650,7690,7660,7690,7660,5
20231108,102300,16145300,7660,7660,7660,7660,1
20231108,102200,16137640,7680,7680,7680,7680,0
20231108,102100,16137640,7680,7650,7680,7630,55
20231108,102000,15717740,7690,7690,7690,7690,0
20231108,101900,15717740,7690,7690,7690,7690,1
20231108,101800,15710050,7690,7680,7690,7680,10
20231108,101700,15633180,7690,7690,7690,7690,0
20231108,101600,15633180,7690,7690,7690,7690,0
20231108,101500,15633180,7690,7690,7690,7690,1
20231108,101400,15625490,7690,7690,7690,7690,10
20231108,101300,15548590,7690,7690,7690,7690,0
20231108,101200,15548590,7690,7690,7690,7690,2
20231108,101100,15533210,7690,7690,7690,7690,0
20231108,101000,15533210,7690,7690,7690,7690,4
20231108,100900,15502450,7690,7690,7690,7690,0
20231108,100800,15502450,7690,7690,7690,7690,0
20231108,100700,15502450,7690,7690,7690,7690,2
20231108,100600,15487070,7690,7690,7690,7690,0
20231108,100500,15487070,7690,7690,7690,7690,0
20231108,100400,15487070,7690,7690,7690,7690,0
20231108,100300,15487070,7690,7690,7690,7690,0
20231108,100200,15487070,7690,7690,7690,7690,0
20231108,100100,15487070,7690,7690,7690,7690,0
20231108,100000,15487070,7690,7690,7690,7690,0
20231108,095900,15487070,7690,7690,7690,7690,0
20231108,095800,15487070,7690,7690,7690,7680,21
20231108,095700,15325650,7690,7690,7690,7690,0
20231108,095600,15325650,7690,7690,7690,7690,0
20231108,095500,15325650,7690,7690,7690,7690,1
20231108,095400,15317960,7650,7650,7650,7650,16
20231108,095300,15195560,7690,7690,7690,7690,0
20231108,095200,15195560,7690,7690,7690,7690,2
20231108,095100,15180180,7690,7690,7690,7690,0
20231108,095000,15180180,7690,7660,7690,7660,6
20231108,094900,15134190,7700,7700,7700,7700,0
20231108,094800,15134190,7700,7700,7700,7700,0
20231108,094700,15134190,7700,7700,7700,7700,13
20231108,094600,15034090,7700,7690,7700,7690,2
20231108,094500,15018700,7700,7700,7700,7700,0
20231108,094400,15018700,7700,7700,7700,7700,0
20231108,094300,15018700,7700,7700,7700,7700,53
20231108,094200,14610600,7700,7670,7700,7670,4
20231108,094100,14579890,7710,7710,7710,7710,0
20231108,094000,14579890,7710,7710,7710,7710,0
20231108,093900,14579890,7710,7710,7710,7710,0
20231108,093800,14579890,7710,7710,7710,7710,0
20231108,093700,14579890,7710,7710,7710,7710,0
20231108,093600,14579890,7710,7710,7710,7710,0
20231108,093500,14579890,7710,7710,7710,7710,0
20231108,093400,14579890,7710,7710,7710,7710,1
20231108,093300,14572180,7710,7710,7710,7710,0
20231108,093200,14572180,7710,7710,7710,7710,0
20231108,093100,14572180,7710,7710,7710,7710,0
20231108,093000,14572180,7710,7710,7710,7710,1
20231108,092900,14564470,7720,7720,7720,7720,0
20231108,092800,14564470,7720,7690,7720,7690,12
20231108,092700,14472140,7690,7690,7690,7690,2
20231108,092600,14456760,7690,7650,7690,7650,470
20231108,092500,10861180,7650,7600,7650,7600,894
20231108,092400,4063040,7600,7600,7600,7600,0
20231108,092300,4063040,7600,7600,7600,7600,0
20231108,092200,4063040,7600,7600,7600,7600,0
20231108,092100,4063040,7600,7600,7600,7600,0
20231108,092000,4063040,7600,7600,7600,7600,1
20231108,091900,4055440,7600,7600,7600,7600,0
20231108,091800,4055440,7600,7600,7600,7600,2
20231108,091700,4040240,7600,7600,7600,7600,2
20231108,091600,4025040,7600,7600,7600,7600,0
20231108,091500,4025040,7600,7600,7600,7600,0
20231108,091400,4025040,7600,7600,7600,7600,100
20231108,091300,3265040,7600,7600,7600,7600,0
20231108,091200,3265040,7600,7600,7600,7600,0
20231108,091100,3265040,7600,7600,7600,7600,0
20231108,091000,3265040,7600,7600,7600,7600,2
20231108,090900,3249840,7600,7570,7600,7570,99
20231108,090800,2500330,7600,7600,7600,7570,30
20231108,090700,2273010,7600,7600,7600,7600,0
20231108,090600,2273010,7600,7600,7600,7600,5
20231108,090500,2235010,7600,7610,7650,7600,277
20231108,090400,128810,7610,7610,7610,7610,2
20231108,090300,113590,7610,7610,7610,7610,0
20231108,090200,113590,7610,7610,7610,7610,0
20231108,090100,113590,7610,7570,7610,7570,13
20231108,090000,15140,7570,7570,7570,7570,2