KissMeData/001260/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,183300,97074220,7900,7900,7900,7900,1254
20231120,183200,97074220,7900,7900,7900,7900,0
20231120,183100,97074220,7900,7900,7900,7900,0
20231120,183000,97074220,7900,7900,7900,7900,0
20231120,182900,97074220,7900,7900,7900,7900,0
20231120,182800,97074220,7900,7900,7900,7900,0
20231120,182700,97074220,7900,7900,7900,7900,0
20231120,182600,97074220,7900,7900,7900,7900,0
20231120,182500,97074220,7900,7900,7900,7900,0
20231120,182400,97074220,7900,7900,7900,7900,0
20231120,182300,97074220,7900,7900,7900,7900,0
20231120,182200,97074220,7900,7900,7900,7900,0
20231120,182100,97074220,7900,7900,7900,7900,0
20231120,182000,97074220,7900,7900,7900,7900,0
20231120,181900,97074220,7900,7900,7900,7900,0
20231120,181800,97074220,7900,7900,7900,7900,0
20231120,181700,97074220,7900,7900,7900,7900,0
20231120,181600,97074220,7900,7900,7900,7900,0
20231120,181500,97074220,7900,7900,7900,7900,0
20231120,181400,97074220,7900,7900,7900,7900,0
20231120,181300,97074220,7900,7900,7900,7900,0
20231120,181200,97074220,7900,7900,7900,7900,0
20231120,181100,97074220,7900,7900,7900,7900,0
20231120,181000,97074220,7900,7900,7900,7900,0
20231120,180900,97074220,7900,7900,7900,7900,0
20231120,180800,97074220,7900,7900,7900,7900,0
20231120,180700,97074220,7900,7900,7900,7900,0
20231120,180600,97074220,7900,7900,7900,7900,0
20231120,180500,97074220,7900,7900,7900,7900,0
20231120,180400,97074220,7900,7900,7900,7900,0
20231120,180300,97074220,7900,7900,7900,7900,1254
20231120,180200,97074220,7900,7900,7900,7900,0
20231120,180100,97074220,7900,7900,7900,7900,0
20231120,180000,97074220,7900,7900,7900,7900,0
20231120,175900,97074220,7900,7900,7900,7900,0
20231120,175800,97074220,7900,7900,7900,7900,0
20231120,175700,97074220,7900,7900,7900,7900,0
20231120,175600,97074220,7900,7900,7900,7900,0
20231120,175500,97074220,7900,7900,7900,7900,0
20231120,175400,97074220,7900,7900,7900,7900,0
20231120,175300,97074220,7900,7900,7900,7900,0
20231120,175200,97074220,7900,7900,7900,7900,0
20231120,175100,97074220,7900,7900,7900,7900,0
20231120,175000,97074220,7900,7900,7900,7900,0
20231120,174900,97074220,7900,7900,7900,7900,0
20231120,174800,97074220,7900,7900,7900,7900,0
20231120,174700,97074220,7900,7900,7900,7900,0
20231120,174600,97074220,7900,7900,7900,7900,0
20231120,174500,97074220,7900,7900,7900,7900,0
20231120,174400,97074220,7900,7900,7900,7900,0
20231120,174300,97074220,7900,7900,7900,7900,0
20231120,174200,97074220,7900,7900,7900,7900,0
20231120,174100,97074220,7900,7900,7900,7900,0
20231120,174000,97074220,7900,7900,7900,7900,0
20231120,173900,97074220,7900,7900,7900,7900,0
20231120,173800,97074220,7900,7900,7900,7900,0
20231120,173700,97074220,7900,7900,7900,7900,0
20231120,173600,97074220,7900,7900,7900,7900,0
20231120,173500,97074220,7900,7900,7900,7900,0
20231120,173400,97074220,7900,7900,7900,7900,0
20231120,173300,97074220,7900,7900,7900,7900,1254
20231120,173200,97074220,7900,7900,7900,7900,0
20231120,173100,97074220,7900,7900,7900,7900,0
20231120,173000,97074220,7900,7900,7900,7900,0
20231120,172900,97074220,7900,7900,7900,7900,0
20231120,172800,97074220,7900,7900,7900,7900,0
20231120,172700,97074220,7900,7900,7900,7900,0
20231120,172600,97074220,7900,7900,7900,7900,0
20231120,172500,97074220,7900,7900,7900,7900,0
20231120,172400,97074220,7900,7900,7900,7900,0
20231120,172300,97074220,7900,7900,7900,7900,0
20231120,172200,97074220,7900,7900,7900,7900,0
20231120,172100,97074220,7900,7900,7900,7900,0
20231120,172000,97074220,7900,7900,7900,7900,0
20231120,171900,97074220,7900,7900,7900,7900,0
20231120,171800,97074220,7900,7900,7900,7900,0
20231120,171700,97074220,7900,7900,7900,7900,0
20231120,171600,97074220,7900,7900,7900,7900,0
20231120,171500,97074220,7900,7900,7900,7900,0
20231120,171400,97074220,7900,7900,7900,7900,0
20231120,171300,97074220,7900,7900,7900,7900,0
20231120,171200,97074220,7900,7900,7900,7900,0
20231120,171100,97074220,7900,7900,7900,7900,0
20231120,171000,97074220,7900,7900,7900,7900,0
20231120,170900,97074220,7900,7900,7900,7900,0
20231120,170800,97074220,7900,7900,7900,7900,0
20231120,170700,97074220,7900,7900,7900,7900,0
20231120,170600,97074220,7900,7900,7900,7900,0
20231120,170500,97074220,7900,7900,7900,7900,0
20231120,170400,97074220,7900,7900,7900,7900,0
20231120,170300,97074220,7900,7900,7900,7900,1254
20231120,170200,97074220,7900,7900,7900,7900,0
20231120,170100,97074220,7900,7900,7900,7900,0
20231120,170000,97074220,7900,7900,7900,7900,0
20231120,165900,97074220,7900,7900,7900,7900,0
20231120,165800,97074220,7900,7900,7900,7900,0
20231120,165700,97074220,7900,7900,7900,7900,0
20231120,165600,97074220,7900,7900,7900,7900,0
20231120,165500,97074220,7900,7900,7900,7900,0
20231120,165400,97074220,7900,7900,7900,7900,0
20231120,165300,97074220,7900,7900,7900,7900,0
20231120,165200,97074220,7900,7900,7900,7900,0
20231120,165100,97074220,7900,7900,7900,7900,0
20231120,165000,97074220,7900,7900,7900,7900,0
20231120,164900,97074220,7900,7900,7900,7900,0
20231120,164800,97074220,7900,7900,7900,7900,0
20231120,164700,97074220,7900,7900,7900,7900,0
20231120,164600,97074220,7900,7900,7900,7900,0
20231120,164500,97074220,7900,7900,7900,7900,0
20231120,164400,97074220,7900,7900,7900,7900,0
20231120,164300,97074220,7900,7900,7900,7900,0
20231120,164200,97074220,7900,7900,7900,7900,0
20231120,164100,97074220,7900,7900,7900,7900,0
20231120,164000,97074220,7900,7900,7900,7900,0
20231120,163900,97074220,7900,7900,7900,7900,0
20231120,163800,97074220,7900,7900,7900,7900,0
20231120,163700,97074220,7900,7900,7900,7900,0
20231120,163600,97074220,7900,7900,7900,7900,0
20231120,163500,97074220,7900,7900,7900,7900,0
20231120,163400,97074220,7900,7900,7900,7900,0
20231120,163300,97074220,7900,7900,7900,7900,1254
20231120,163200,97074220,7900,7900,7900,7900,0
20231120,163100,97074220,7900,7900,7900,7900,0
20231120,163000,97074220,7900,7900,7900,7900,0
20231120,162900,97074220,7900,7900,7900,7900,0
20231120,162800,97074220,7900,7900,7900,7900,0
20231120,162700,97074220,7900,7900,7900,7900,0
20231120,162600,97074220,7900,7900,7900,7900,0
20231120,162500,97074220,7900,7900,7900,7900,0
20231120,162400,97074220,7900,7900,7900,7900,0
20231120,162300,97074220,7900,7900,7900,7900,0
20231120,162200,97074220,7900,7900,7900,7900,0
20231120,162100,97074220,7900,7900,7900,7900,0
20231120,162000,97074220,7900,7900,7900,7900,0
20231120,161900,97074220,7900,7900,7900,7900,0
20231120,161800,97074220,7900,7900,7900,7900,0
20231120,161700,97074220,7900,7900,7900,7900,0
20231120,161600,97074220,7900,7900,7900,7900,0
20231120,161500,97074220,7900,7900,7900,7900,0
20231120,161400,97074220,7900,7900,7900,7900,0
20231120,161300,97074220,7900,7900,7900,7900,0
20231120,161200,97074220,7900,7900,7900,7900,0
20231120,161100,97074220,7900,7900,7900,7900,0
20231120,161000,97074220,7900,7900,7900,7900,0
20231120,160900,97074220,7900,7900,7900,7900,0
20231120,160800,97074220,7900,7900,7900,7900,0
20231120,160700,97074220,7900,7900,7900,7900,0
20231120,160600,97074220,7900,7900,7900,7900,0
20231120,160500,97074220,7900,7900,7900,7900,0
20231120,160400,97074220,7900,7900,7900,7900,0
20231120,160300,97074220,7900,7900,7900,7900,1254
20231120,160200,97074220,7900,7900,7900,7900,0
20231120,160100,97074220,7900,7900,7900,7900,0
20231120,160000,97074220,7900,7900,7900,7900,0
20231120,155900,97074220,7900,7900,7900,7900,0
20231120,155800,97074220,7900,7900,7900,7900,0
20231120,155700,97074220,7900,7900,7900,7900,0
20231120,155600,97074220,7900,7900,7900,7900,0
20231120,155500,97074220,7900,7900,7900,7900,0
20231120,155400,97074220,7900,7900,7900,7900,0
20231120,155300,97074220,7900,7900,7900,7900,0
20231120,155200,97074220,7900,7900,7900,7900,0
20231120,155100,97074220,7900,7900,7900,7900,0
20231120,155000,97074220,7900,7900,7900,7900,0
20231120,154900,97074220,7900,7900,7900,7900,0
20231120,154800,97074220,7900,7900,7900,7900,0
20231120,154700,97074220,7900,7900,7900,7900,0
20231120,154600,97074220,7900,7900,7900,7900,0
20231120,154500,97074220,7900,7900,7900,7900,0
20231120,154400,97074220,7900,7900,7900,7900,0
20231120,154300,97074220,7900,7900,7900,7900,0
20231120,154200,97074220,7900,7900,7900,7900,0
20231120,154100,97074220,7900,7900,7900,7900,0
20231120,154000,97074220,7900,7900,7900,7900,0
20231120,153900,97074220,7900,7900,7900,7900,0
20231120,153800,97074220,7900,7900,7900,7900,0
20231120,153700,97074220,7900,7900,7900,7900,0
20231120,153600,97074220,7900,7900,7900,7900,0
20231120,153500,97074220,7900,7900,7900,7900,0
20231120,153400,97074220,7900,7900,7900,7900,0
20231120,153300,97074220,7900,7900,7900,7900,1254
20231120,153200,97074220,7900,7900,7900,7900,0
20231120,153100,97074220,7900,7900,7900,7900,0
20231120,153000,97074220,7900,7900,7900,7900,1254
20231120,152900,87167620,7990,7990,7990,7990,0
20231120,152800,87167620,7990,7990,7990,7990,0
20231120,152700,87167620,7990,7990,7990,7990,0
20231120,152600,87167620,7990,7990,7990,7990,0
20231120,152500,87167620,7990,7990,7990,7990,0
20231120,152400,87167620,7990,7990,7990,7990,0
20231120,152300,87167620,7990,7990,7990,7990,0
20231120,152200,87167620,7990,7990,7990,7990,0
20231120,152100,87167620,7990,7990,7990,7990,0
20231120,152000,87167620,7990,7990,7990,7990,0
20231120,151900,87167620,7990,7990,7990,7990,0
20231120,151800,87167620,7990,7990,7990,7990,1
20231120,151700,87159630,7970,7970,7970,7970,1
20231120,151600,87151660,7990,7990,7990,7990,0
20231120,151500,87151660,7990,7990,7990,7990,0
20231120,151400,87151660,7990,7990,7990,7990,1
20231120,151300,87143670,7970,7970,7970,7970,0
20231120,151200,87143670,7970,7970,7970,7970,0
20231120,151100,87143670,7970,7970,7970,7970,0
20231120,151000,87143670,7970,7970,7970,7970,17
20231120,150900,87008180,7990,7990,7990,7990,0
20231120,150800,87008180,7990,7990,7990,7990,0
20231120,150700,87008180,7990,7990,7990,7990,0
20231120,150600,87008180,7990,7990,7990,7990,10
20231120,150500,86928280,7990,7990,7990,7990,0
20231120,150400,86928280,7990,7990,7990,7990,0
20231120,150300,86928280,7990,7990,7990,7990,0
20231120,150200,86928280,7990,7990,7990,7990,1
20231120,150100,86920290,7970,7970,7970,7970,80
20231120,150000,86282690,7990,7990,7990,7990,0
20231120,145900,86282690,7990,7970,7990,7970,281
20231120,145800,84043100,7970,7970,7970,7970,3
20231120,145700,84019190,8000,8000,8000,8000,0
20231120,145600,84019190,8000,8000,8000,8000,0
20231120,145500,84019190,8000,8000,8000,8000,17
20231120,145400,83883190,8000,8000,8000,8000,0
20231120,145300,83883190,8000,8000,8000,8000,0
20231120,145200,83883190,8000,8000,8000,8000,0
20231120,145100,83883190,8000,8000,8000,8000,0
20231120,145000,83883190,8000,7980,8000,7970,104
20231120,144900,83054040,8000,8000,8000,8000,4
20231120,144800,83022040,8000,8000,8000,8000,0
20231120,144700,83022040,8000,8000,8000,8000,0
20231120,144600,83022040,8000,8000,8000,8000,0
20231120,144500,83022040,8000,8000,8000,8000,0
20231120,144400,83022040,8000,8000,8000,8000,0
20231120,144300,83022040,8000,8000,8000,8000,0
20231120,144200,83022040,8000,8000,8000,8000,0
20231120,144100,83022040,8000,8000,8000,8000,0
20231120,144000,83022040,8000,8000,8000,8000,0
20231120,143900,83022040,8000,8000,8000,8000,0
20231120,143800,83022040,8000,8000,8000,8000,3
20231120,143700,82998040,7980,7980,7980,7980,0
20231120,143600,82998040,7980,7980,7980,7980,0
20231120,143500,82998040,7980,7980,7980,7980,0
20231120,143400,82998040,7980,7980,7980,7980,7
20231120,143300,82942180,7990,7990,7990,7990,3
20231120,143200,82918210,8000,8000,8000,8000,0
20231120,143100,82918210,8000,8000,8000,8000,0
20231120,143000,82918210,8000,8000,8000,8000,0
20231120,142900,82918210,8000,8000,8000,8000,3
20231120,142800,82894210,7980,7980,7980,7980,77
20231120,142700,82279750,7980,7980,7980,7980,1
20231120,142600,82271770,7980,7990,7990,7980,42
20231120,142500,81936410,7990,7990,7990,7990,0
20231120,142400,81936410,7990,7990,7990,7990,0
20231120,142300,81936410,7990,7990,7990,7990,2
20231120,142200,81920430,8000,8000,8000,8000,0
20231120,142100,81920430,8000,8000,8000,8000,0
20231120,142000,81920430,8000,8000,8000,8000,0
20231120,141900,81920430,8000,8000,8000,8000,0
20231120,141800,81920430,8000,8000,8000,8000,1
20231120,141700,81912430,7970,7970,7970,7970,0
20231120,141600,81912430,7970,7980,7980,7970,4
20231120,141500,81880530,8000,8000,8000,8000,102
20231120,141400,81064530,8000,8000,8000,8000,0
20231120,141300,81064530,8000,8000,8000,8000,0
20231120,141200,81064530,8000,8000,8000,8000,2
20231120,141100,81048530,8000,8000,8000,8000,0
20231120,141000,81048530,8000,8000,8000,8000,0
20231120,140900,81048530,8000,8000,8000,8000,0
20231120,140800,81048530,8000,8000,8000,8000,0
20231120,140700,81048530,8000,8000,8000,8000,0
20231120,140600,81048530,8000,8000,8000,8000,1
20231120,140500,81040530,8000,8000,8000,8000,5
20231120,140400,81000530,8000,8000,8000,8000,0
20231120,140300,81000530,8000,8000,8000,8000,0
20231120,140200,81000530,8000,8000,8000,8000,0
20231120,140100,81000530,8000,8000,8000,8000,0
20231120,140000,81000530,8000,8000,8000,8000,2
20231120,135900,80984530,8000,8000,8000,8000,0
20231120,135800,80984530,8000,8000,8000,8000,0
20231120,135700,80984530,8000,8000,8000,8000,0
20231120,135600,80984530,8000,8000,8000,8000,0
20231120,135500,80984530,8000,8000,8000,8000,0
20231120,135400,80984530,8000,8000,8000,8000,0
20231120,135300,80984530,8000,8000,8000,8000,0
20231120,135200,80984530,8000,8000,8000,8000,0
20231120,135100,80984530,8000,8000,8000,8000,0
20231120,135000,80984530,8000,8000,8000,8000,0
20231120,134900,80984530,8000,8000,8000,8000,0
20231120,134800,80984530,8000,8000,8000,8000,0
20231120,134700,80984530,8000,8000,8000,8000,0
20231120,134600,80984530,8000,8000,8000,8000,0
20231120,134500,80984530,8000,8000,8000,8000,0
20231120,134400,80984530,8000,8000,8000,8000,0
20231120,134300,80984530,8000,8000,8000,8000,0
20231120,134200,80984530,8000,8000,8000,8000,0
20231120,134100,80984530,8000,8000,8000,8000,5
20231120,134000,80944530,7970,7970,7970,7970,0
20231120,133900,80944530,7970,7970,7970,7970,0
20231120,133800,80944530,7970,7970,7970,7970,0
20231120,133700,80944530,7970,7970,7970,7970,0
20231120,133600,80944530,7970,7970,7970,7970,0
20231120,133500,80944530,7970,7970,7970,7970,494
20231120,133400,77007350,7970,7970,7970,7970,6
20231120,133300,76959530,7970,7970,7970,7970,0
20231120,133200,76959530,7970,7970,7970,7970,0
20231120,133100,76959530,7970,7970,7970,7970,0
20231120,133000,76959530,7970,7970,7970,7970,0
20231120,132900,76959530,7970,7970,7970,7970,1
20231120,132800,76951560,7970,7970,7970,7970,0
20231120,132700,76951560,7970,7970,7970,7970,0
20231120,132600,76951560,7970,7970,7970,7970,0
20231120,132500,76951560,7970,7970,7970,7970,1
20231120,132400,76943590,7990,7990,7990,7990,0
20231120,132300,76943590,7990,8000,8000,7990,102
20231120,132200,76127610,8000,8000,8000,8000,0
20231120,132100,76127610,8000,8000,8000,8000,0
20231120,132000,76127610,8000,8000,8000,8000,0
20231120,131900,76127610,8000,8000,8000,8000,0
20231120,131800,76127610,8000,8000,8000,8000,0
20231120,131700,76127610,8000,8000,8000,8000,0
20231120,131600,76127610,8000,8000,8000,8000,0
20231120,131500,76127610,8000,8000,8000,8000,0
20231120,131400,76127610,8000,8000,8000,8000,0
20231120,131300,76127610,8000,8000,8000,8000,0
20231120,131200,76127610,8000,8000,8000,8000,0
20231120,131100,76127610,8000,8000,8000,8000,0
20231120,131000,76127610,8000,8000,8000,8000,0
20231120,130900,76127610,8000,8000,8000,8000,0
20231120,130800,76127610,8000,8000,8000,8000,0
20231120,130700,76127610,8000,8000,8000,8000,0
20231120,130600,76127610,8000,8000,8000,8000,0
20231120,130500,76127610,8000,8000,8000,8000,0
20231120,130400,76127610,8000,8000,8000,8000,0
20231120,130300,76127610,8000,8000,8000,8000,0
20231120,130200,76127610,8000,8000,8000,8000,0
20231120,130100,76127610,8000,8000,8000,8000,0
20231120,130000,76127610,8000,8000,8000,8000,0
20231120,125900,76127610,8000,8000,8000,8000,0
20231120,125800,76127610,8000,8000,8000,8000,0
20231120,125700,76127610,8000,8000,8000,8000,0
20231120,125600,76127610,8000,8000,8000,8000,0
20231120,125500,76127610,8000,8000,8000,8000,0
20231120,125400,76127610,8000,8000,8000,8000,0
20231120,125300,76127610,8000,7980,8000,7960,49
20231120,125200,75737490,8000,8000,8000,8000,0
20231120,125100,75737490,8000,8000,8000,8000,0
20231120,125000,75737490,8000,8000,8000,8000,0
20231120,124900,75737490,8000,8000,8000,8000,0
20231120,124800,75737490,8000,8000,8000,8000,0
20231120,124700,75737490,8000,8000,8000,8000,0
20231120,124600,75737490,8000,8000,8000,8000,0
20231120,124500,75737490,8000,8000,8000,8000,0
20231120,124400,75737490,8000,8000,8000,8000,1
20231120,124300,75729490,8000,8000,8000,8000,0
20231120,124200,75729490,8000,8000,8000,8000,0
20231120,124100,75729490,8000,7970,8000,7970,26
20231120,124000,75522240,8000,7990,8000,7990,5
20231120,123900,75482280,7990,7990,7990,7990,2
20231120,123800,75466300,7970,7970,7970,7970,0
20231120,123700,75466300,7970,7970,7970,7970,1
20231120,123600,75458330,7990,7990,7990,7990,0
20231120,123500,75458330,7990,7990,7990,7990,2
20231120,123400,75442350,8010,8010,8010,8010,0
20231120,123300,75442350,8010,8010,8010,8010,0
20231120,123200,75442350,8010,8010,8010,8010,0
20231120,123100,75442350,8010,8010,8010,8010,0
20231120,123000,75442350,8010,8010,8010,8010,0
20231120,122900,75442350,8010,8010,8010,8010,0
20231120,122800,75442350,8010,8010,8010,8010,0
20231120,122700,75442350,8010,8010,8010,8010,1
20231120,122600,75434340,8000,8000,8000,8000,20
20231120,122500,75274340,8010,8010,8010,8010,0
20231120,122400,75274340,8010,7980,8010,7950,102
20231120,122300,74462930,8020,8020,8020,8020,0
20231120,122200,74462930,8020,8020,8020,8020,0
20231120,122100,74462930,8020,8020,8020,8020,0
20231120,122000,74462930,8020,8020,8020,8020,0
20231120,121900,74462930,8020,8020,8020,8020,0
20231120,121800,74462930,8020,8020,8020,8020,0
20231120,121700,74462930,8020,8020,8020,8020,0
20231120,121600,74462930,8020,8020,8020,8010,16
20231120,121500,74334740,8010,8010,8010,8010,0
20231120,121400,74334740,8010,8010,8010,8010,89
20231120,121300,73621850,8010,8010,8010,8010,0
20231120,121200,73621850,8010,8010,8010,8010,0
20231120,121100,73621850,8010,8010,8010,8010,0
20231120,121000,73621850,8010,8010,8010,8010,0
20231120,120900,73621850,8010,8010,8010,8010,0
20231120,120800,73621850,8010,8010,8010,8010,0
20231120,120700,73621850,8010,8010,8010,8010,1
20231120,120600,73613840,8010,8000,8010,8000,2
20231120,120500,73597830,8010,8000,8010,8000,48
20231120,120400,73213460,8000,8000,8000,8000,2
20231120,120300,73197460,8000,8000,8000,8000,7
20231120,120200,73141460,8000,8000,8000,8000,22
20231120,120100,72965460,8000,8000,8000,8000,2
20231120,120000,72949460,7990,7990,7990,7990,0
20231120,115900,72949460,7990,7990,7990,7990,0
20231120,115800,72949460,7990,7990,7990,7990,1
20231120,115700,72941470,8000,8000,8000,8000,0
20231120,115600,72941470,8000,8000,8000,8000,40
20231120,115500,72621470,8000,8000,8000,8000,0
20231120,115400,72621470,8000,8000,8000,8000,0
20231120,115300,72621470,8000,8000,8000,8000,0
20231120,115200,72621470,8000,8000,8000,8000,0
20231120,115100,72621470,8000,8000,8000,8000,0
20231120,115000,72621470,8000,8000,8000,8000,0
20231120,114900,72621470,8000,8000,8000,8000,0
20231120,114800,72621470,8000,8000,8000,8000,2
20231120,114700,72605470,8000,8000,8000,8000,0
20231120,114600,72605470,8000,8000,8000,8000,0
20231120,114500,72605470,8000,8000,8000,8000,0
20231120,114400,72605470,8000,8000,8000,8000,0
20231120,114300,72605470,8000,8000,8000,8000,0
20231120,114200,72605470,8000,8000,8000,8000,0
20231120,114100,72605470,8000,8000,8000,8000,0
20231120,114000,72605470,8000,8000,8000,8000,0
20231120,113900,72605470,8000,8000,8000,8000,0
20231120,113800,72605470,8000,8000,8000,8000,0
20231120,113700,72605470,8000,7990,8000,7990,8
20231120,113600,72541530,7980,7980,7980,7980,0
20231120,113500,72541530,7980,7980,7980,7980,0
20231120,113400,72541530,7980,7980,7980,7980,0
20231120,113300,72541530,7980,7980,7980,7980,6
20231120,113200,72493650,7980,7980,7980,7980,0
20231120,113100,72493650,7980,7980,7980,7980,0
20231120,113000,72493650,7980,7980,7980,7980,0
20231120,112900,72493650,7980,7980,7980,7980,0
20231120,112800,72493650,7980,7980,7980,7980,2
20231120,112700,72477690,7980,7980,7980,7980,2
20231120,112600,72461730,7980,7970,7980,7970,18
20231120,112500,72318260,7970,7970,7970,7970,0
20231120,112400,72318260,7970,7970,7970,7970,0
20231120,112300,72318260,7970,7970,7970,7970,1
20231120,112200,72310290,7890,7910,7910,7890,47
20231120,112100,71938920,7980,7970,7980,7970,31
20231120,112000,71691550,7980,7980,7980,7980,0
20231120,111900,71691550,7980,7980,7980,7980,3
20231120,111800,71667610,7980,7980,7980,7930,6
20231120,111700,71619820,7980,7960,7980,7960,19
20231120,111600,71468560,7960,7960,7960,7960,0
20231120,111500,71468560,7960,7960,7960,7960,0
20231120,111400,71468560,7960,7960,7960,7960,0
20231120,111300,71468560,7960,7960,7960,7960,1
20231120,111200,71460600,7960,7950,7960,7950,12
20231120,111100,71365100,7960,7960,7960,7960,0
20231120,111000,71365100,7960,7960,7960,7960,32
20231120,110900,71110380,7960,7920,7960,7920,37
20231120,110800,70817300,7920,7920,7920,7920,0
20231120,110700,70817300,7920,7910,7920,7910,38
20231120,110600,70516680,7910,7890,7910,7880,48
20231120,110500,70138390,7910,7900,7910,7900,84
20231120,110400,69474300,7900,7900,7900,7900,0
20231120,110300,69474300,7900,7900,7900,7890,12
20231120,110200,69379600,7840,7860,7860,7840,150
20231120,110100,68201750,7840,7880,7880,7840,644
20231120,110000,63140060,7880,7880,7880,7880,0
20231120,105900,63140060,7880,7880,7880,7880,0
20231120,105800,63140060,7880,7880,7880,7880,40
20231120,105700,62824860,7990,7990,7990,7990,1
20231120,105600,62816870,7990,7990,7990,7990,0
20231120,105500,62816870,7990,7910,7990,7870,685
20231120,105400,57418870,7910,7930,7930,7910,50
20231120,105300,57022990,7930,7930,7930,7930,0
20231120,105200,57022990,7930,7930,7930,7930,0
20231120,105100,57022990,7930,7930,7930,7930,0
20231120,105000,57022990,7930,7930,7930,7930,0
20231120,104900,57022990,7930,7930,7930,7930,0
20231120,104800,57022990,7930,7930,7930,7930,0
20231120,104700,57022990,7930,7930,7930,7930,0
20231120,104600,57022990,7930,7930,7930,7930,0
20231120,104500,57022990,7930,7930,7930,7930,0
20231120,104400,57022990,7930,7930,7930,7930,47
20231120,104300,56650280,7950,7950,7950,7950,1
20231120,104200,56642330,7890,7980,7980,7890,1474
20231120,104100,44911020,7990,7990,7990,7990,0
20231120,104000,44911020,7990,7990,7990,7990,0
20231120,103900,44911020,7990,7990,7990,7990,0
20231120,103800,44911020,7990,7990,7990,7990,0
20231120,103700,44911020,7990,7990,7990,7990,0
20231120,103600,44911020,7990,7990,7990,7990,0
20231120,103500,44911020,7990,7980,7990,7980,77
20231120,103400,44296270,7980,7980,7980,7980,0
20231120,103300,44296270,7980,7980,7980,7980,0
20231120,103200,44296270,7980,7980,7980,7980,1
20231120,103100,44288290,7980,7980,7980,7980,0
20231120,103000,44288290,7980,7980,7980,7980,0
20231120,102900,44288290,7980,7980,7980,7980,0
20231120,102800,44288290,7980,7980,7980,7980,43
20231120,102700,43945150,7990,7990,7990,7990,0
20231120,102600,43945150,7990,7990,7990,7990,1
20231120,102500,43937160,7990,7990,7990,7990,100
20231120,102400,43138160,8000,8000,8000,8000,0
20231120,102300,43138160,8000,8000,8000,8000,0
20231120,102200,43138160,8000,8000,8000,8000,0
20231120,102100,43138160,8000,8000,8000,8000,0
20231120,102000,43138160,8000,7990,8000,7990,250
20231120,101900,41139140,7990,7990,7990,7990,102
20231120,101800,40324160,7990,7990,7990,7990,0
20231120,101700,40324160,7990,7990,7990,7990,0
20231120,101600,40324160,7990,7990,7990,7990,0
20231120,101500,40324160,7990,7990,7990,7990,15
20231120,101400,40204310,7980,7980,7980,7980,0
20231120,101300,40204310,7980,7980,7980,7980,3
20231120,101200,40180370,7980,7980,7980,7980,0
20231120,101100,40180370,7980,7980,7980,7980,9
20231120,101000,40108550,7990,7980,7990,7980,251
20231120,100900,38105560,7960,7960,7960,7960,0
20231120,100800,38105560,7960,7970,7970,7960,655
20231120,100700,32891730,7980,7980,7980,7980,3
20231120,100600,32867790,7990,7990,7990,7990,0
20231120,100500,32867790,7990,7990,7990,7990,0
20231120,100400,32867790,7990,7990,7990,7990,3
20231120,100300,32843820,7990,7990,7990,7990,0
20231120,100200,32843820,7990,7990,7990,7990,0
20231120,100100,32843820,7990,7990,7990,7990,0
20231120,100000,32843820,7990,7990,7990,7990,1
20231120,095900,32835830,7990,7990,7990,7990,52
20231120,095800,32420350,7990,7990,7990,7990,50
20231120,095700,32020850,7990,7930,7990,7930,521
20231120,095600,27889260,7930,7910,7930,7900,193
20231120,095500,26364520,7930,7930,7930,7930,0
20231120,095400,26364520,7930,7910,7930,7900,49
20231120,095300,25977360,7930,7930,7930,7930,2
20231120,095200,25961500,7930,7930,7930,7930,0
20231120,095100,25961500,7930,7930,7930,7930,0
20231120,095000,25961500,7930,7930,7930,7930,1
20231120,094900,25953570,7930,7900,7930,7900,754
20231120,094800,19992440,7900,7900,7900,7900,20
20231120,094700,19834440,7900,7900,7900,7900,0
20231120,094600,19834440,7900,7900,7900,7900,0
20231120,094500,19834440,7900,7900,7900,7900,176
20231120,094400,18444040,7910,7900,7910,7900,183
20231120,094300,16998280,7900,7900,7900,7900,0
20231120,094200,16998280,7900,7910,7910,7900,163
20231120,094100,15709140,7910,7920,7920,7910,267
20231120,094000,13596920,7920,7930,7930,7920,30
20231120,093900,13359270,7930,7930,7930,7930,68
20231120,093800,12820030,7930,7930,7930,7930,48
20231120,093700,12439390,7930,7940,7940,7930,13
20231120,093600,12336180,7950,7950,7950,7950,147
20231120,093500,11167530,7960,7960,7960,7960,11
20231120,093400,11079970,7990,7990,7990,7990,0
20231120,093300,11079970,7990,7990,7990,7990,0
20231120,093200,11079970,7990,7990,7990,7990,1
20231120,093100,11071980,7990,7990,7990,7990,0
20231120,093000,11071980,7990,7990,7990,7990,0
20231120,092900,11071980,7990,7990,7990,7990,0
20231120,092800,11071980,7990,7990,7990,7990,0
20231120,092700,11071980,7990,7990,7990,7990,0
20231120,092600,11071980,7990,7990,7990,7990,0
20231120,092500,11071980,7990,7990,7990,7990,0
20231120,092400,11071980,7990,7990,7990,7990,0
20231120,092300,11071980,7990,7990,7990,7990,0
20231120,092200,11071980,7990,7990,7990,7990,0
20231120,092100,11071980,7990,7990,7990,7990,0
20231120,092000,11071980,7990,7990,7990,7990,0
20231120,091900,11071980,7990,8020,8020,7990,588
20231120,091800,6372310,8000,8000,8000,8000,1
20231120,091700,6364310,8020,8020,8020,8010,7
20231120,091600,6308220,8020,8020,8020,8020,0
20231120,091500,6308220,8020,8020,8020,8020,126
20231120,091400,5297700,8020,8020,8020,8020,2
20231120,091300,5281660,8020,8020,8020,8020,6
20231120,091200,5233540,8020,8020,8020,8020,0
20231120,091100,5233540,8020,8020,8020,8020,0
20231120,091000,5233540,8020,8020,8020,8020,1
20231120,090900,5225520,8020,8020,8020,8020,0
20231120,090800,5225520,8020,8020,8020,8020,0
20231120,090700,5225520,8020,8020,8020,8020,1
20231120,090600,5217500,8020,7990,8020,7990,16
20231120,090500,5089630,7990,7990,7990,7990,250
20231120,090400,3092130,7990,7990,7990,7990,0
20231120,090300,3092130,7990,7990,7990,7990,55
20231120,090200,2652680,7990,7990,7990,7990,0
20231120,090100,2652680,7990,7990,7990,7990,6
20231120,090000,2604740,7990,7990,7990,7990,326