KissMeData/001260/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,183300,84733380,7800,7800,7800,7800,224
20231208,183200,84733380,7800,7800,7800,7800,0
20231208,183100,84733380,7800,7800,7800,7800,0
20231208,183000,84733380,7800,7800,7800,7800,0
20231208,182900,84733380,7800,7800,7800,7800,0
20231208,182800,84733380,7800,7800,7800,7800,0
20231208,182700,84733380,7800,7800,7800,7800,0
20231208,182600,84733380,7800,7800,7800,7800,0
20231208,182500,84733380,7800,7800,7800,7800,0
20231208,182400,84733380,7800,7800,7800,7800,0
20231208,182300,84733380,7800,7800,7800,7800,0
20231208,182200,84733380,7800,7800,7800,7800,0
20231208,182100,84733380,7800,7800,7800,7800,0
20231208,182000,84733380,7800,7800,7800,7800,0
20231208,181900,84733380,7800,7800,7800,7800,0
20231208,181800,84733380,7800,7800,7800,7800,0
20231208,181700,84733380,7800,7800,7800,7800,0
20231208,181600,84733380,7800,7800,7800,7800,0
20231208,181500,84733380,7800,7800,7800,7800,0
20231208,181400,84733380,7800,7800,7800,7800,0
20231208,181300,84733380,7800,7800,7800,7800,0
20231208,181200,84733380,7800,7800,7800,7800,0
20231208,181100,84733380,7800,7800,7800,7800,0
20231208,181000,84733380,7800,7800,7800,7800,0
20231208,180900,84733380,7800,7800,7800,7800,0
20231208,180800,84733380,7800,7800,7800,7800,0
20231208,180700,84733380,7800,7800,7800,7800,0
20231208,180600,84733380,7800,7800,7800,7800,0
20231208,180500,84733380,7800,7800,7800,7800,0
20231208,180400,84733380,7800,7800,7800,7800,0
20231208,180300,84733380,7800,7800,7800,7800,224
20231208,180200,84733380,7800,7800,7800,7800,0
20231208,180100,84733380,7800,7800,7800,7800,0
20231208,180000,84733380,7800,7800,7800,7800,0
20231208,175900,84733380,7800,7800,7800,7800,0
20231208,175800,84733380,7800,7800,7800,7800,0
20231208,175700,84733380,7800,7800,7800,7800,0
20231208,175600,84733380,7800,7800,7800,7800,0
20231208,175500,84733380,7800,7800,7800,7800,0
20231208,175400,84733380,7800,7800,7800,7800,0
20231208,175300,84733380,7800,7800,7800,7800,0
20231208,175200,84733380,7800,7800,7800,7800,0
20231208,175100,84733380,7800,7800,7800,7800,0
20231208,175000,84733380,7800,7800,7800,7800,0
20231208,174900,84733380,7800,7800,7800,7800,0
20231208,174800,84733380,7800,7800,7800,7800,0
20231208,174700,84733380,7800,7800,7800,7800,0
20231208,174600,84733380,7800,7800,7800,7800,0
20231208,174500,84733380,7800,7800,7800,7800,0
20231208,174400,84733380,7800,7800,7800,7800,0
20231208,174300,84733380,7800,7800,7800,7800,0
20231208,174200,84733380,7800,7800,7800,7800,0
20231208,174100,84733380,7800,7800,7800,7800,0
20231208,174000,84733380,7800,7800,7800,7800,0
20231208,173900,84733380,7800,7800,7800,7800,0
20231208,173800,84733380,7800,7800,7800,7800,0
20231208,173700,84733380,7800,7800,7800,7800,0
20231208,173600,84733380,7800,7800,7800,7800,0
20231208,173500,84733380,7800,7800,7800,7800,0
20231208,173400,84733380,7800,7800,7800,7800,0
20231208,173300,84733380,7800,7800,7800,7800,224
20231208,173200,84733380,7800,7800,7800,7800,0
20231208,173100,84733380,7800,7800,7800,7800,0
20231208,173000,84733380,7800,7800,7800,7800,0
20231208,172900,84733380,7800,7800,7800,7800,0
20231208,172800,84733380,7800,7800,7800,7800,0
20231208,172700,84733380,7800,7800,7800,7800,0
20231208,172600,84733380,7800,7800,7800,7800,0
20231208,172500,84733380,7800,7800,7800,7800,0
20231208,172400,84733380,7800,7800,7800,7800,0
20231208,172300,84733380,7800,7800,7800,7800,0
20231208,172200,84733380,7800,7800,7800,7800,0
20231208,172100,84733380,7800,7800,7800,7800,0
20231208,172000,84733380,7800,7800,7800,7800,0
20231208,171900,84733380,7800,7800,7800,7800,0
20231208,171800,84733380,7800,7800,7800,7800,0
20231208,171700,84733380,7800,7800,7800,7800,0
20231208,171600,84733380,7800,7800,7800,7800,0
20231208,171500,84733380,7800,7800,7800,7800,0
20231208,171400,84733380,7800,7800,7800,7800,0
20231208,171300,84733380,7800,7800,7800,7800,0
20231208,171200,84733380,7800,7800,7800,7800,0
20231208,171100,84733380,7800,7800,7800,7800,0
20231208,171000,84733380,7800,7800,7800,7800,0
20231208,170900,84733380,7800,7800,7800,7800,0
20231208,170800,84733380,7800,7800,7800,7800,0
20231208,170700,84733380,7800,7800,7800,7800,0
20231208,170600,84733380,7800,7800,7800,7800,0
20231208,170500,84733380,7800,7800,7800,7800,0
20231208,170400,84733380,7800,7800,7800,7800,0
20231208,170300,84733380,7800,7800,7800,7800,224
20231208,170200,84733380,7800,7800,7800,7800,0
20231208,170100,84733380,7800,7800,7800,7800,0
20231208,170000,84733380,7800,7800,7800,7800,0
20231208,165900,84733380,7800,7800,7800,7800,0
20231208,165800,84733380,7800,7800,7800,7800,0
20231208,165700,84733380,7800,7800,7800,7800,0
20231208,165600,84733380,7800,7800,7800,7800,0
20231208,165500,84733380,7800,7800,7800,7800,0
20231208,165400,84733380,7800,7800,7800,7800,0
20231208,165300,84733380,7800,7800,7800,7800,0
20231208,165200,84733380,7800,7800,7800,7800,0
20231208,165100,84733380,7800,7800,7800,7800,0
20231208,165000,84733380,7800,7800,7800,7800,0
20231208,164900,84733380,7800,7800,7800,7800,0
20231208,164800,84733380,7800,7800,7800,7800,0
20231208,164700,84733380,7800,7800,7800,7800,0
20231208,164600,84733380,7800,7800,7800,7800,0
20231208,164500,84733380,7800,7800,7800,7800,0
20231208,164400,84733380,7800,7800,7800,7800,0
20231208,164300,84733380,7800,7800,7800,7800,0
20231208,164200,84733380,7800,7800,7800,7800,0
20231208,164100,84733380,7800,7800,7800,7800,0
20231208,164000,84733380,7800,7800,7800,7800,0
20231208,163900,84733380,7800,7800,7800,7800,0
20231208,163800,84733380,7800,7800,7800,7800,0
20231208,163700,84733380,7800,7800,7800,7800,0
20231208,163600,84733380,7800,7800,7800,7800,0
20231208,163500,84733380,7800,7800,7800,7800,0
20231208,163400,84733380,7800,7800,7800,7800,0
20231208,163300,84733380,7800,7800,7800,7800,224
20231208,163200,84733380,7800,7800,7800,7800,0
20231208,163100,84733380,7800,7800,7800,7800,0
20231208,163000,84733380,7800,7800,7800,7800,0
20231208,162900,84733380,7800,7800,7800,7800,0
20231208,162800,84733380,7800,7800,7800,7800,0
20231208,162700,84733380,7800,7800,7800,7800,0
20231208,162600,84733380,7800,7800,7800,7800,0
20231208,162500,84733380,7800,7800,7800,7800,0
20231208,162400,84733380,7800,7800,7800,7800,0
20231208,162300,84733380,7800,7800,7800,7800,0
20231208,162200,84733380,7800,7800,7800,7800,0
20231208,162100,84733380,7800,7800,7800,7800,0
20231208,162000,84733380,7800,7800,7800,7800,0
20231208,161900,84733380,7800,7800,7800,7800,0
20231208,161800,84733380,7800,7800,7800,7800,0
20231208,161700,84733380,7800,7800,7800,7800,0
20231208,161600,84733380,7800,7800,7800,7800,0
20231208,161500,84733380,7800,7800,7800,7800,0
20231208,161400,84733380,7800,7800,7800,7800,0
20231208,161300,84733380,7800,7800,7800,7800,0
20231208,161200,84733380,7800,7800,7800,7800,0
20231208,161100,84733380,7800,7800,7800,7800,0
20231208,161000,84733380,7800,7800,7800,7800,0
20231208,160900,84733380,7800,7800,7800,7800,0
20231208,160800,84733380,7800,7800,7800,7800,0
20231208,160700,84733380,7800,7800,7800,7800,0
20231208,160600,84733380,7800,7800,7800,7800,0
20231208,160500,84733380,7800,7800,7800,7800,0
20231208,160400,84733380,7800,7800,7800,7800,0
20231208,160300,84733380,7800,7800,7800,7800,224
20231208,160200,84733380,7800,7800,7800,7800,0
20231208,160100,84733380,7800,7800,7800,7800,0
20231208,160000,84733380,7800,7800,7800,7800,0
20231208,155900,84733380,7800,7800,7800,7800,0
20231208,155800,84733380,7800,7800,7800,7800,0
20231208,155700,84733380,7800,7800,7800,7800,0
20231208,155600,84733380,7800,7800,7800,7800,0
20231208,155500,84733380,7800,7800,7800,7800,0
20231208,155400,84733380,7800,7800,7800,7800,0
20231208,155300,84733380,7800,7800,7800,7800,0
20231208,155200,84733380,7800,7800,7800,7800,0
20231208,155100,84733380,7800,7800,7800,7800,0
20231208,155000,84733380,7800,7800,7800,7800,0
20231208,154900,84733380,7800,7800,7800,7800,0
20231208,154800,84733380,7800,7800,7800,7800,0
20231208,154700,84733380,7800,7800,7800,7800,0
20231208,154600,84733380,7800,7800,7800,7800,0
20231208,154500,84733380,7800,7800,7800,7800,0
20231208,154400,84733380,7800,7800,7800,7800,0
20231208,154300,84733380,7800,7800,7800,7800,0
20231208,154200,84733380,7800,7800,7800,7800,0
20231208,154100,84733380,7800,7800,7800,7800,0
20231208,154000,84733380,7800,7800,7800,7800,0
20231208,153900,84733380,7800,7800,7800,7800,0
20231208,153800,84733380,7800,7800,7800,7800,0
20231208,153700,84733380,7800,7800,7800,7800,0
20231208,153600,84733380,7800,7800,7800,7800,0
20231208,153500,84733380,7800,7800,7800,7800,0
20231208,153400,84733380,7800,7800,7800,7800,0
20231208,153300,84733380,7800,7800,7800,7800,224
20231208,153200,84733380,7800,7800,7800,7800,0
20231208,153100,84733380,7800,7800,7800,7800,0
20231208,153000,84733380,7800,7800,7800,7800,224
20231208,152900,82986180,7850,7850,7850,7850,0
20231208,152800,82986180,7850,7850,7850,7850,0
20231208,152700,82986180,7850,7850,7850,7850,0
20231208,152600,82986180,7850,7850,7850,7850,0
20231208,152500,82986180,7850,7850,7850,7850,0
20231208,152400,82986180,7850,7850,7850,7850,0
20231208,152300,82986180,7850,7850,7850,7850,0
20231208,152200,82986180,7850,7850,7850,7850,0
20231208,152100,82986180,7850,7850,7850,7850,0
20231208,152000,82986180,7850,7850,7850,7850,0
20231208,151900,82986180,7850,7850,7850,7830,8
20231208,151800,82923460,7850,7850,7850,7850,11
20231208,151700,82837110,7830,7830,7830,7830,0
20231208,151600,82837110,7830,7830,7830,7830,2
20231208,151500,82821450,7830,7830,7830,7830,2
20231208,151400,82805790,7830,7830,7830,7830,1
20231208,151300,82797960,7830,7830,7830,7830,1
20231208,151200,82790130,7840,7840,7840,7840,0
20231208,151100,82790130,7840,7830,7840,7830,42
20231208,151000,82461260,7840,7840,7840,7840,1
20231208,150900,82453420,7830,7830,7830,7830,1
20231208,150800,82445590,7830,7830,7830,7830,1
20231208,150700,82437760,7830,7830,7830,7830,2
20231208,150600,82422100,7830,7830,7830,7830,1
20231208,150500,82414270,7830,7830,7830,7830,0
20231208,150400,82414270,7830,7830,7830,7830,1
20231208,150300,82406440,7840,7840,7850,7840,14
20231208,150200,82296560,7830,7830,7830,7830,1
20231208,150100,82288730,7810,7810,7810,7810,1
20231208,150000,82280920,7810,7810,7810,7810,4
20231208,145900,82249680,7840,7820,7840,7820,5
20231208,145800,82210540,7810,7810,7810,7810,20
20231208,145700,82054340,7820,7820,7820,7820,2
20231208,145600,82038700,7820,7820,7820,7820,0
20231208,145500,82038700,7820,7820,7820,7820,2
20231208,145400,82023060,7820,7820,7820,7820,1
20231208,145300,82015240,7820,7820,7820,7820,0
20231208,145200,82015240,7820,7820,7820,7820,1
20231208,145100,82007420,7820,7820,7820,7820,1
20231208,145000,81999600,7840,7840,7840,7840,0
20231208,144900,81999600,7840,7820,7840,7820,3
20231208,144800,81976110,7820,7820,7820,7820,0
20231208,144700,81976110,7820,7820,7820,7820,0
20231208,144600,81976110,7820,7820,7820,7820,3
20231208,144500,81952650,7820,7820,7820,7820,2
20231208,144400,81937010,7820,7820,7820,7820,1
20231208,144300,81929190,7820,7820,7820,7820,1
20231208,144200,81921370,7820,7820,7820,7820,2
20231208,144100,81905730,7820,7820,7820,7820,0
20231208,144000,81905730,7820,7820,7820,7820,1
20231208,143900,81897910,7820,7820,7820,7820,1
20231208,143800,81890090,7820,7820,7820,7820,1
20231208,143700,81882270,7830,7830,7830,7830,1
20231208,143600,81874440,7830,7820,7830,7820,2
20231208,143500,81858790,7820,7820,7820,7820,0
20231208,143400,81858790,7820,7820,7820,7820,0
20231208,143300,81858790,7820,7820,7840,7820,7
20231208,143200,81804030,7850,7830,7850,7830,5
20231208,143100,81764810,7850,7850,7850,7850,0
20231208,143000,81764810,7850,7830,7850,7830,3
20231208,142900,81741290,7820,7820,7820,7820,1
20231208,142800,81733470,7820,7820,7820,7820,2
20231208,142700,81717830,7830,7830,7830,7830,0
20231208,142600,81717830,7830,7830,7830,7830,1
20231208,142500,81710000,7830,7830,7830,7830,2
20231208,142400,81694340,7830,7830,7830,7830,0
20231208,142300,81694340,7830,7830,7830,7830,1
20231208,142200,81686510,7850,7830,7850,7830,8
20231208,142100,81623750,7810,7830,7830,7810,10
20231208,142000,81545500,7850,7850,7850,7850,0
20231208,141900,81545500,7850,7830,7850,7830,5
20231208,141800,81506280,7850,7850,7850,7850,0
20231208,141700,81506280,7850,7840,7850,7840,4
20231208,141600,81474900,7830,7830,7830,7830,1
20231208,141500,81467070,7850,7830,7850,7830,4
20231208,141400,81435710,7830,7830,7830,7830,0
20231208,141300,81435710,7830,7830,7830,7830,1
20231208,141200,81427880,7850,7850,7850,7850,0
20231208,141100,81427880,7850,7840,7850,7840,3
20231208,141000,81404340,7850,7840,7850,7840,28
20231208,140900,81184630,7830,7830,7830,7830,1
20231208,140800,81176800,7840,7840,7840,7830,5
20231208,140700,81137610,7820,7820,7820,7820,3
20231208,140600,81114150,7840,7840,7840,7840,0
20231208,140500,81114150,7840,7840,7840,7840,3
20231208,140400,81090630,7850,7850,7850,7850,1
20231208,140300,81082780,7840,7840,7840,7840,2
20231208,140200,81067100,7840,7840,7840,7840,1
20231208,140100,81059260,7840,7810,7840,7810,4
20231208,140000,81027960,7810,7810,7810,7810,5
20231208,135900,80988910,7810,7810,7810,7810,1
20231208,135800,80981100,7810,7810,7810,7810,2
20231208,135700,80965480,7820,7810,7820,7810,8
20231208,135600,80902930,7810,7810,7810,7810,1
20231208,135500,80895120,7810,7810,7810,7810,0
20231208,135400,80895120,7810,7810,7810,7810,2
20231208,135300,80879500,7810,7810,7810,7810,1
20231208,135200,80871690,7820,7830,7830,7820,393
20231208,135100,77798420,7820,7820,7820,7820,1
20231208,135000,77790600,7820,7820,7820,7820,2
20231208,134900,77774960,7820,7820,7820,7820,0
20231208,134800,77774960,7820,7820,7820,7820,0
20231208,134700,77774960,7820,7820,7820,7820,0
20231208,134600,77774960,7820,7840,7840,7820,100
20231208,134500,76992740,7840,7830,7840,7830,3
20231208,134400,76969240,7830,7830,7830,7830,1
20231208,134300,76961410,7830,7830,7830,7830,0
20231208,134200,76961410,7830,7830,7830,7830,1
20231208,134100,76953580,7830,7830,7830,7830,2
20231208,134000,76937920,7860,7840,7860,7840,3
20231208,133900,76914370,7830,7830,7830,7830,1
20231208,133800,76906540,7820,7830,7830,7820,16
20231208,133700,76781270,7830,7830,7830,7830,0
20231208,133600,76781270,7830,7830,7830,7830,2
20231208,133500,76765610,7830,7830,7830,7830,1
20231208,133400,76757780,7830,7830,7830,7830,1
20231208,133300,76749950,7830,7830,7830,7830,2
20231208,133200,76734290,7830,7830,7830,7830,1
20231208,133100,76726460,7830,7830,7830,7830,1
20231208,133000,76718630,7830,7830,7830,7830,101
20231208,132900,75927800,7820,7820,7820,7820,1
20231208,132800,75919980,7820,7820,7820,7820,2
20231208,132700,75904340,7820,7820,7820,7820,1
20231208,132600,75896520,7820,7820,7820,7820,1
20231208,132500,75888700,7820,7820,7820,7820,0
20231208,132400,75888700,7820,7830,7830,7820,167
20231208,132300,74581110,7820,7810,7820,7810,3
20231208,132200,74557660,7810,7810,7810,7810,1
20231208,132100,74549850,7810,7810,7810,7810,1
20231208,132000,74542040,7830,7830,7830,7830,0
20231208,131900,74542040,7830,7830,7830,7830,6
20231208,131800,74495060,7830,7830,7830,7830,0
20231208,131700,74495060,7830,7830,7830,7830,0
20231208,131600,74495060,7830,7830,7830,7830,1
20231208,131500,74487230,7860,7860,7860,7860,0
20231208,131400,74487230,7860,7860,7860,7860,0
20231208,131300,74487230,7860,7860,7860,7860,0
20231208,131200,74487230,7860,7860,7860,7860,0
20231208,131100,74487230,7860,7860,7860,7860,0
20231208,131000,74487230,7860,7860,7860,7860,0
20231208,130900,74487230,7860,7860,7860,7860,0
20231208,130800,74487230,7860,7840,7860,7840,14
20231208,130700,74377450,7860,7860,7860,7860,0
20231208,130600,74377450,7860,7860,7860,7860,0
20231208,130500,74377450,7860,7860,7860,7860,0
20231208,130400,74377450,7860,7860,7860,7860,1
20231208,130300,74369590,7830,7830,7830,7830,0
20231208,130200,74369590,7830,7830,7830,7830,0
20231208,130100,74369590,7830,7830,7830,7830,0
20231208,130000,74369590,7830,7830,7830,7830,0
20231208,125900,74369590,7830,7830,7830,7830,0
20231208,125800,74369590,7830,7830,7830,7830,1
20231208,125700,74361760,7830,7830,7830,7830,0
20231208,125600,74361760,7830,7830,7830,7830,7
20231208,125500,74306950,7830,7830,7830,7830,0
20231208,125400,74306950,7830,7840,7840,7830,80
20231208,125300,73679810,7850,7850,7850,7850,0
20231208,125200,73679810,7850,7850,7850,7850,0
20231208,125100,73679810,7850,7850,7850,7850,0
20231208,125000,73679810,7850,7850,7850,7850,0
20231208,124900,73679810,7850,7850,7850,7850,0
20231208,124800,73679810,7850,7850,7850,7850,0
20231208,124700,73679810,7850,7850,7850,7850,0
20231208,124600,73679810,7850,7850,7850,7850,11
20231208,124500,73593460,7860,7860,7860,7860,0
20231208,124400,73593460,7860,7860,7860,7860,0
20231208,124300,73593460,7860,7860,7860,7860,0
20231208,124200,73593460,7860,7860,7860,7860,0
20231208,124100,73593460,7860,7860,7860,7860,0
20231208,124000,73593460,7860,7860,7860,7860,0
20231208,123900,73593460,7860,7860,7860,7860,0
20231208,123800,73593460,7860,7860,7860,7860,0
20231208,123700,73593460,7860,7820,7860,7810,66
20231208,123600,73077810,7870,7870,7870,7870,0
20231208,123500,73077810,7870,7870,7870,7870,0
20231208,123400,73077810,7870,7870,7870,7870,0
20231208,123300,73077810,7870,7870,7870,7870,1
20231208,123200,73069940,7830,7830,7830,7830,11
20231208,123100,72983810,7870,7830,7870,7830,89
20231208,123000,72286900,7880,7880,7880,7880,1
20231208,122900,72279020,7880,7880,7880,7880,0
20231208,122800,72279020,7880,7880,7880,7880,2
20231208,122700,72263260,7880,7880,7880,7880,0
20231208,122600,72263260,7880,7880,7880,7880,0
20231208,122500,72263260,7880,7880,7880,7880,0
20231208,122400,72263260,7880,7880,7880,7880,1
20231208,122300,72255380,7880,7880,7880,7880,0
20231208,122200,72255380,7880,7880,7880,7880,0
20231208,122100,72255380,7880,7880,7880,7880,0
20231208,122000,72255380,7880,7880,7880,7880,0
20231208,121900,72255380,7880,7850,7880,7830,20
20231208,121800,72098470,7900,7900,7900,7900,0
20231208,121700,72098470,7900,7900,7900,7900,0
20231208,121600,72098470,7900,7890,7900,7890,15
20231208,121500,71980110,7890,7890,7890,7890,2
20231208,121400,71964330,7890,7890,7890,7890,0
20231208,121300,71964330,7890,7860,7890,7860,165
20231208,121200,70666970,7860,7860,7860,7860,3
20231208,121100,70643390,7840,7830,7840,7830,216
20231208,121000,68952000,7830,7830,7830,7830,0
20231208,120900,68952000,7830,7830,7830,7830,0
20231208,120800,68952000,7830,7830,7830,7830,0
20231208,120700,68952000,7830,7830,7830,7830,0
20231208,120600,68952000,7830,7830,7830,7830,0
20231208,120500,68952000,7830,7830,7830,7780,8
20231208,120400,68889550,7830,7830,7830,7830,0
20231208,120300,68889550,7830,7790,7830,7790,12
20231208,120200,68795990,7800,7800,7800,7800,0
20231208,120100,68795990,7800,7800,7800,7800,0
20231208,120000,68795990,7800,7800,7800,7800,0
20231208,115900,68795990,7800,7800,7800,7800,0
20231208,115800,68795990,7800,7800,7800,7800,0
20231208,115700,68795990,7800,7800,7800,7800,0
20231208,115600,68795990,7800,7800,7800,7800,2
20231208,115500,68780390,7840,7840,7840,7840,0
20231208,115400,68780390,7840,7840,7840,7840,0
20231208,115300,68780390,7840,7840,7840,7840,0
20231208,115200,68780390,7840,7840,7840,7840,0
20231208,115100,68780390,7840,7840,7840,7840,0
20231208,115000,68780390,7840,7820,7840,7820,5
20231208,114900,68741240,7820,7800,7820,7800,2
20231208,114800,68725620,7780,7780,7800,7780,5
20231208,114700,68686660,7800,7800,7800,7800,1
20231208,114600,68678860,7840,7840,7840,7840,0
20231208,114500,68678860,7840,7840,7840,7840,0
20231208,114400,68678860,7840,7800,7840,7800,19
20231208,114300,68530620,7850,7820,7850,7780,549
20231208,114200,64249710,7860,7860,7860,7860,0
20231208,114100,64249710,7860,7860,7860,7860,0
20231208,114000,64249710,7860,7860,7860,7860,1
20231208,113900,64241850,7860,7860,7860,7860,0
20231208,113800,64241850,7860,7860,7860,7860,0
20231208,113700,64241850,7860,7860,7860,7860,0
20231208,113600,64241850,7860,7800,7860,7800,25
20231208,113500,64046790,7860,7860,7860,7860,0
20231208,113400,64046790,7860,7860,7860,7860,0
20231208,113300,64046790,7860,7860,7860,7860,0
20231208,113200,64046790,7860,7860,7860,7860,0
20231208,113100,64046790,7860,7860,7860,7860,0
20231208,113000,64046790,7860,7860,7860,7860,69
20231208,112900,63504450,7800,7850,7860,7800,41
20231208,112800,63183580,7870,7870,7870,7870,0
20231208,112700,63183580,7870,7830,7870,7810,517
20231208,112600,59144080,7880,7850,7880,7820,86
20231208,112500,58469550,7910,7910,7910,7910,0
20231208,112400,58469550,7910,7910,7910,7910,0
20231208,112300,58469550,7910,7910,7910,7910,0
20231208,112200,58469550,7910,7900,7910,7900,17
20231208,112100,58335240,7910,7910,7910,7910,1
20231208,112000,58327330,7920,7920,7920,7920,12
20231208,111900,58232290,7930,7930,7930,7930,0
20231208,111800,58232290,7930,7930,7930,7930,9
20231208,111700,58160920,7950,7910,7960,7860,109
20231208,111600,57299570,7910,7910,7910,7910,0
20231208,111500,57299570,7910,7930,7930,7900,3
20231208,111400,57275830,7880,7910,7910,7860,501
20231208,111300,53321010,8010,8010,8010,8010,0
20231208,111200,53321010,8010,8010,8010,8010,0
20231208,111100,53321010,8010,7910,8010,7890,85
20231208,111000,52648700,8070,7860,8100,7850,568
20231208,110900,48124620,7860,7840,7860,7820,140
20231208,110800,47025450,7850,7840,7850,7840,16
20231208,110700,46899870,7850,7850,7850,7810,57
20231208,110600,46453250,7850,7830,7850,7830,792
20231208,110500,40240010,7830,7830,7830,7830,1
20231208,110400,40232180,7800,7830,7830,7800,418
20231208,110300,36967820,7830,7820,7830,7820,26
20231208,110200,36764490,7800,7820,7820,7800,250
20231208,110100,34814450,7820,7800,7820,7800,111
20231208,110000,33948580,7800,7800,7800,7800,0
20231208,105900,33948580,7800,7750,7800,7750,32
20231208,105800,33700330,7800,7800,7800,7800,2
20231208,105700,33684730,7800,7750,7800,7750,403
20231208,105600,30553530,7760,7760,7760,7760,0
20231208,105500,30553530,7760,7740,7760,7740,128
20231208,105400,29560420,7750,7750,7760,7740,517
20231208,105300,25553780,7750,7730,7750,7730,26
20231208,105200,25352780,7730,7730,7730,7730,0
20231208,105100,25352780,7730,7730,7730,7730,0
20231208,105000,25352780,7730,7730,7730,7730,0
20231208,104900,25352780,7730,7730,7730,7730,0
20231208,104800,25352780,7730,7720,7730,7720,2
20231208,104700,25337330,7700,7700,7700,7700,0
20231208,104600,25337330,7700,7700,7700,7700,0
20231208,104500,25337330,7700,7710,7710,7700,263
20231208,104400,23312190,7720,7720,7720,7720,0
20231208,104300,23312190,7720,7720,7720,7720,0
20231208,104200,23312190,7720,7720,7720,7720,0
20231208,104100,23312190,7720,7720,7720,7720,0
20231208,104000,23312190,7720,7720,7720,7720,12
20231208,103900,23219550,7720,7720,7720,7720,0
20231208,103800,23219550,7720,7720,7720,7720,1
20231208,103700,23211830,7720,7720,7720,7720,18
20231208,103600,23072870,7720,7720,7720,7720,0
20231208,103500,23072870,7720,7720,7720,7720,61
20231208,103400,22601950,7720,7700,7720,7700,105
20231208,103300,21792610,7700,7700,7700,7700,49
20231208,103200,21415310,7700,7720,7720,7700,470
20231208,103100,17796290,7700,7700,7700,7700,150
20231208,103000,16641290,7720,7720,7720,7720,0
20231208,102900,16641290,7720,7720,7720,7720,0
20231208,102800,16641290,7720,7720,7720,7720,0
20231208,102700,16641290,7720,7720,7720,7720,0
20231208,102600,16641290,7720,7720,7720,7720,0
20231208,102500,16641290,7720,7720,7720,7720,0
20231208,102400,16641290,7720,7720,7720,7720,0
20231208,102300,16641290,7720,7720,7720,7720,3
20231208,102200,16618130,7700,7700,7700,7700,0
20231208,102100,16618130,7700,7720,7720,7700,398
20231208,102000,13552300,7730,7730,7730,7730,0
20231208,101900,13552300,7730,7730,7730,7730,0
20231208,101800,13552300,7730,7730,7730,7730,0
20231208,101700,13552300,7730,7730,7730,7730,2
20231208,101600,13536840,7730,7730,7730,7730,0
20231208,101500,13536840,7730,7730,7730,7730,0
20231208,101400,13536840,7730,7730,7730,7730,0
20231208,101300,13536840,7730,7730,7730,7730,0
20231208,101200,13536840,7730,7730,7730,7730,4
20231208,101100,13505920,7730,7730,7730,7730,0
20231208,101000,13505920,7730,7730,7730,7730,1
20231208,100900,13498190,7740,7740,7740,7740,0
20231208,100800,13498190,7740,7740,7740,7740,0
20231208,100700,13498190,7740,7740,7740,7740,5
20231208,100600,13459490,7740,7720,7740,7720,14
20231208,100500,13351320,7720,7720,7740,7720,94
20231208,100400,12625610,7740,7740,7740,7740,0
20231208,100300,12625610,7740,7720,7740,7710,12
20231208,100200,12533040,7740,7740,7740,7740,0
20231208,100100,12533040,7740,7740,7740,7740,0
20231208,100000,12533040,7740,7740,7740,7740,0
20231208,095900,12533040,7740,7740,7740,7710,51
20231208,095800,12139740,7760,7760,7760,7760,0
20231208,095700,12139740,7760,7750,7760,7750,3
20231208,095600,12116480,7740,7740,7740,7740,0
20231208,095500,12116480,7740,7740,7740,7740,0
20231208,095400,12116480,7740,7740,7740,7740,0
20231208,095300,12116480,7740,7740,7740,7740,0
20231208,095200,12116480,7740,7740,7740,7740,0
20231208,095100,12116480,7740,7740,7740,7740,1
20231208,095000,12108740,7740,7740,7740,7740,1
20231208,094900,12101000,7740,7740,7740,7740,35
20231208,094800,11830100,7750,7750,7750,7750,0
20231208,094700,11830100,7750,7750,7750,7750,2
20231208,094600,11814600,7740,7740,7740,7740,14
20231208,094500,11706240,7710,7710,7710,7710,0
20231208,094400,11706240,7710,7710,7710,7710,0
20231208,094300,11706240,7710,7710,7710,7710,250
20231208,094200,9778740,7730,7730,7730,7730,3
20231208,094100,9755550,7730,7730,7730,7730,11
20231208,094000,9670520,7730,7740,7740,7730,6
20231208,093900,9624090,7740,7740,7740,7740,35
20231208,093800,9353190,7780,7780,7780,7780,0
20231208,093700,9353190,7780,7780,7780,7780,0
20231208,093600,9353190,7780,7780,7780,7780,0
20231208,093500,9353190,7780,7780,7780,7780,0
20231208,093400,9353190,7780,7780,7780,7780,0
20231208,093300,9353190,7780,7780,7780,7780,1
20231208,093200,9345410,7760,7760,7760,7760,0
20231208,093100,9345410,7760,7780,7780,7760,5
20231208,093000,9306530,7780,7780,7780,7780,0
20231208,092900,9306530,7780,7780,7780,7780,1
20231208,092800,9298750,7780,7780,7780,7780,0
20231208,092700,9298750,7780,7780,7780,7780,0
20231208,092600,9298750,7780,7780,7780,7780,0
20231208,092500,9298750,7780,7780,7780,7780,0
20231208,092400,9298750,7780,7780,7780,7780,2
20231208,092300,9283190,7780,7780,7780,7780,8
20231208,092200,9220950,7780,7780,7780,7780,0
20231208,092100,9220950,7780,7780,7780,7780,0
20231208,092000,9220950,7780,7780,7780,7780,0
20231208,091900,9220950,7780,7780,7780,7780,3
20231208,091800,9197610,7780,7780,7780,7780,1
20231208,091700,9189830,7700,7780,7780,7700,1001
20231208,091600,1459610,7790,7790,7790,7790,0
20231208,091500,1459610,7790,7790,7790,7790,0
20231208,091400,1459610,7790,7790,7790,7790,0
20231208,091300,1459610,7790,7780,7790,7780,2
20231208,091200,1444040,7760,7760,7760,7760,50
20231208,091100,1056040,7790,7790,7790,7790,0
20231208,091000,1056040,7790,7790,7790,7790,1
20231208,090900,1048250,7750,7750,7750,7750,0
20231208,090800,1048250,7750,7750,7750,7750,0
20231208,090700,1048250,7750,7750,7750,7750,0
20231208,090600,1048250,7750,7750,7750,7750,0
20231208,090500,1048250,7750,7750,7750,7750,6
20231208,090400,1001750,7750,7750,7750,7750,1
20231208,090300,994000,7750,7750,7750,7750,4
20231208,090200,963000,7750,7750,7750,7750,0
20231208,090100,963000,7750,7750,7750,7750,10
20231208,090000,885500,7700,7700,7700,7700,115