KissMeData/001070/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,183300,25526560,8230,8230,8230,8230,10
20231114,183200,25526560,8230,8230,8230,8230,0
20231114,183100,25526560,8230,8230,8230,8230,0
20231114,183000,25526560,8230,8230,8230,8230,0
20231114,182900,25526560,8230,8230,8230,8230,0
20231114,182800,25526560,8230,8230,8230,8230,0
20231114,182700,25526560,8230,8230,8230,8230,0
20231114,182600,25526560,8230,8230,8230,8230,0
20231114,182500,25526560,8230,8230,8230,8230,0
20231114,182400,25526560,8230,8230,8230,8230,0
20231114,182300,25526560,8230,8230,8230,8230,0
20231114,182200,25526560,8230,8230,8230,8230,0
20231114,182100,25526560,8230,8230,8230,8230,0
20231114,182000,25526560,8230,8230,8230,8230,0
20231114,181900,25526560,8230,8230,8230,8230,0
20231114,181800,25526560,8230,8230,8230,8230,0
20231114,181700,25526560,8230,8230,8230,8230,0
20231114,181600,25526560,8230,8230,8230,8230,0
20231114,181500,25526560,8230,8230,8230,8230,0
20231114,181400,25526560,8230,8230,8230,8230,0
20231114,181300,25526560,8230,8230,8230,8230,0
20231114,181200,25526560,8230,8230,8230,8230,0
20231114,181100,25526560,8230,8230,8230,8230,0
20231114,181000,25526560,8230,8230,8230,8230,0
20231114,180900,25526560,8230,8230,8230,8230,0
20231114,180800,25526560,8230,8230,8230,8230,0
20231114,180700,25526560,8230,8230,8230,8230,0
20231114,180600,25526560,8230,8230,8230,8230,0
20231114,180500,25526560,8230,8230,8230,8230,0
20231114,180400,25526560,8230,8230,8230,8230,0
20231114,180300,25526560,8230,8230,8230,8230,10
20231114,180200,25526560,8230,8230,8230,8230,0
20231114,180100,25526560,8230,8230,8230,8230,0
20231114,180000,25526560,8230,8230,8230,8230,0
20231114,175900,25526560,8230,8230,8230,8230,0
20231114,175800,25526560,8230,8230,8230,8230,0
20231114,175700,25526560,8230,8230,8230,8230,0
20231114,175600,25526560,8230,8230,8230,8230,0
20231114,175500,25526560,8230,8230,8230,8230,0
20231114,175400,25526560,8230,8230,8230,8230,0
20231114,175300,25526560,8230,8230,8230,8230,0
20231114,175200,25526560,8230,8230,8230,8230,0
20231114,175100,25526560,8230,8230,8230,8230,0
20231114,175000,25526560,8230,8230,8230,8230,0
20231114,174900,25526560,8230,8230,8230,8230,0
20231114,174800,25526560,8230,8230,8230,8230,0
20231114,174700,25526560,8230,8230,8230,8230,0
20231114,174600,25526560,8230,8230,8230,8230,0
20231114,174500,25526560,8230,8230,8230,8230,0
20231114,174400,25526560,8230,8230,8230,8230,0
20231114,174300,25526560,8230,8230,8230,8230,0
20231114,174200,25526560,8230,8230,8230,8230,0
20231114,174100,25526560,8230,8230,8230,8230,0
20231114,174000,25526560,8230,8230,8230,8230,0
20231114,173900,25526560,8230,8230,8230,8230,0
20231114,173800,25526560,8230,8230,8230,8230,0
20231114,173700,25526560,8230,8230,8230,8230,0
20231114,173600,25526560,8230,8230,8230,8230,0
20231114,173500,25526560,8230,8230,8230,8230,0
20231114,173400,25526560,8230,8230,8230,8230,0
20231114,173300,25526560,8230,8230,8230,8230,10
20231114,173200,25526560,8230,8230,8230,8230,0
20231114,173100,25526560,8230,8230,8230,8230,0
20231114,173000,25526560,8230,8230,8230,8230,0
20231114,172900,25526560,8230,8230,8230,8230,0
20231114,172800,25526560,8230,8230,8230,8230,0
20231114,172700,25526560,8230,8230,8230,8230,0
20231114,172600,25526560,8230,8230,8230,8230,0
20231114,172500,25526560,8230,8230,8230,8230,0
20231114,172400,25526560,8230,8230,8230,8230,0
20231114,172300,25526560,8230,8230,8230,8230,0
20231114,172200,25526560,8230,8230,8230,8230,0
20231114,172100,25526560,8230,8230,8230,8230,0
20231114,172000,25526560,8230,8230,8230,8230,0
20231114,171900,25526560,8230,8230,8230,8230,0
20231114,171800,25526560,8230,8230,8230,8230,0
20231114,171700,25526560,8230,8230,8230,8230,0
20231114,171600,25526560,8230,8230,8230,8230,0
20231114,171500,25526560,8230,8230,8230,8230,0
20231114,171400,25526560,8230,8230,8230,8230,0
20231114,171300,25526560,8230,8230,8230,8230,0
20231114,171200,25526560,8230,8230,8230,8230,0
20231114,171100,25526560,8230,8230,8230,8230,0
20231114,171000,25526560,8230,8230,8230,8230,0
20231114,170900,25526560,8230,8230,8230,8230,0
20231114,170800,25526560,8230,8230,8230,8230,0
20231114,170700,25526560,8230,8230,8230,8230,0
20231114,170600,25526560,8230,8230,8230,8230,0
20231114,170500,25526560,8230,8230,8230,8230,0
20231114,170400,25526560,8230,8230,8230,8230,0
20231114,170300,25526560,8230,8230,8230,8230,10
20231114,170200,25526560,8230,8230,8230,8230,0
20231114,170100,25526560,8230,8230,8230,8230,0
20231114,170000,25526560,8230,8230,8230,8230,0
20231114,165900,25526560,8230,8230,8230,8230,0
20231114,165800,25526560,8230,8230,8230,8230,0
20231114,165700,25526560,8230,8230,8230,8230,0
20231114,165600,25526560,8230,8230,8230,8230,0
20231114,165500,25526560,8230,8230,8230,8230,0
20231114,165400,25526560,8230,8230,8230,8230,0
20231114,165300,25526560,8230,8230,8230,8230,0
20231114,165200,25526560,8230,8230,8230,8230,0
20231114,165100,25526560,8230,8230,8230,8230,0
20231114,165000,25526560,8230,8230,8230,8230,0
20231114,164900,25526560,8230,8230,8230,8230,0
20231114,164800,25526560,8230,8230,8230,8230,0
20231114,164700,25526560,8230,8230,8230,8230,0
20231114,164600,25526560,8230,8230,8230,8230,0
20231114,164500,25526560,8230,8230,8230,8230,0
20231114,164400,25526560,8230,8230,8230,8230,0
20231114,164300,25526560,8230,8230,8230,8230,0
20231114,164200,25526560,8230,8230,8230,8230,0
20231114,164100,25526560,8230,8230,8230,8230,0
20231114,164000,25526560,8230,8230,8230,8230,0
20231114,163900,25526560,8230,8230,8230,8230,0
20231114,163800,25526560,8230,8230,8230,8230,0
20231114,163700,25526560,8230,8230,8230,8230,0
20231114,163600,25526560,8230,8230,8230,8230,0
20231114,163500,25526560,8230,8230,8230,8230,0
20231114,163400,25526560,8230,8230,8230,8230,0
20231114,163300,25526560,8230,8230,8230,8230,10
20231114,163200,25526560,8230,8230,8230,8230,0
20231114,163100,25526560,8230,8230,8230,8230,0
20231114,163000,25526560,8230,8230,8230,8230,0
20231114,162900,25526560,8230,8230,8230,8230,0
20231114,162800,25526560,8230,8230,8230,8230,0
20231114,162700,25526560,8230,8230,8230,8230,0
20231114,162600,25526560,8230,8230,8230,8230,0
20231114,162500,25526560,8230,8230,8230,8230,0
20231114,162400,25526560,8230,8230,8230,8230,0
20231114,162300,25526560,8230,8230,8230,8230,0
20231114,162200,25526560,8230,8230,8230,8230,0
20231114,162100,25526560,8230,8230,8230,8230,0
20231114,162000,25526560,8230,8230,8230,8230,0
20231114,161900,25526560,8230,8230,8230,8230,0
20231114,161800,25526560,8230,8230,8230,8230,0
20231114,161700,25526560,8230,8230,8230,8230,0
20231114,161600,25526560,8230,8230,8230,8230,0
20231114,161500,25526560,8230,8230,8230,8230,0
20231114,161400,25526560,8230,8230,8230,8230,0
20231114,161300,25526560,8230,8230,8230,8230,0
20231114,161200,25526560,8230,8230,8230,8230,0
20231114,161100,25526560,8230,8230,8230,8230,0
20231114,161000,25526560,8230,8230,8230,8230,0
20231114,160900,25526560,8230,8230,8230,8230,0
20231114,160800,25526560,8230,8230,8230,8230,0
20231114,160700,25526560,8230,8230,8230,8230,0
20231114,160600,25526560,8230,8230,8230,8230,0
20231114,160500,25526560,8230,8230,8230,8230,0
20231114,160400,25526560,8230,8230,8230,8230,0
20231114,160300,25526560,8230,8230,8230,8230,10
20231114,160200,25526560,8230,8230,8230,8230,0
20231114,160100,25526560,8230,8230,8230,8230,0
20231114,160000,25526560,8230,8230,8230,8230,0
20231114,155900,25526560,8230,8230,8230,8230,0
20231114,155800,25526560,8230,8230,8230,8230,0
20231114,155700,25526560,8230,8230,8230,8230,0
20231114,155600,25526560,8230,8230,8230,8230,0
20231114,155500,25526560,8230,8230,8230,8230,0
20231114,155400,25526560,8230,8230,8230,8230,0
20231114,155300,25526560,8230,8230,8230,8230,0
20231114,155200,25526560,8230,8230,8230,8230,0
20231114,155100,25526560,8230,8230,8230,8230,0
20231114,155000,25526560,8230,8230,8230,8230,0
20231114,154900,25526560,8230,8230,8230,8230,0
20231114,154800,25526560,8230,8230,8230,8230,0
20231114,154700,25526560,8230,8230,8230,8230,0
20231114,154600,25526560,8230,8230,8230,8230,0
20231114,154500,25526560,8230,8230,8230,8230,0
20231114,154400,25526560,8230,8230,8230,8230,0
20231114,154300,25526560,8230,8230,8230,8230,0
20231114,154200,25526560,8230,8230,8230,8230,0
20231114,154100,25526560,8230,8230,8230,8230,0
20231114,154000,25526560,8230,8230,8230,8230,0
20231114,153900,25526560,8230,8230,8230,8230,0
20231114,153800,25526560,8230,8230,8230,8230,0
20231114,153700,25526560,8230,8230,8230,8230,0
20231114,153600,25526560,8230,8230,8230,8230,0
20231114,153500,25526560,8230,8230,8230,8230,0
20231114,153400,25526560,8230,8230,8230,8230,0
20231114,153300,25526560,8230,8230,8230,8230,10
20231114,153200,25526560,8230,8230,8230,8230,0
20231114,153100,25526560,8230,8230,8230,8230,0
20231114,153000,25526560,8230,8230,8230,8230,10
20231114,152900,25444260,8240,8240,8240,8240,0
20231114,152800,25444260,8240,8240,8240,8240,0
20231114,152700,25444260,8240,8240,8240,8240,0
20231114,152600,25444260,8240,8240,8240,8240,0
20231114,152500,25444260,8240,8240,8240,8240,0
20231114,152400,25444260,8240,8240,8240,8240,0
20231114,152300,25444260,8240,8240,8240,8240,0
20231114,152200,25444260,8240,8240,8240,8240,0
20231114,152100,25444260,8240,8240,8240,8240,0
20231114,152000,25444260,8240,8240,8240,8240,0
20231114,151900,25444260,8240,8240,8240,8240,0
20231114,151800,25444260,8240,8240,8240,8240,0
20231114,151700,25444260,8240,8240,8240,8240,0
20231114,151600,25444260,8240,8240,8240,8240,0
20231114,151500,25444260,8240,8230,8240,8230,4
20231114,151400,25411330,8230,8230,8230,8230,1
20231114,151300,25403100,8230,8230,8230,8230,0
20231114,151200,25403100,8230,8230,8230,8230,0
20231114,151100,25403100,8230,8230,8230,8230,5
20231114,151000,25361950,8230,8230,8230,8230,5
20231114,150900,25320800,8240,8240,8240,8240,0
20231114,150800,25320800,8240,8240,8240,8240,0
20231114,150700,25320800,8240,8240,8240,8240,0
20231114,150600,25320800,8240,8240,8240,8240,0
20231114,150500,25320800,8240,8240,8240,8240,0
20231114,150400,25320800,8240,8240,8240,8240,0
20231114,150300,25320800,8240,8240,8240,8240,0
20231114,150200,25320800,8240,8240,8240,8240,0
20231114,150100,25320800,8240,8240,8240,8240,0
20231114,150000,25320800,8240,8240,8240,8240,0
20231114,145900,25320800,8240,8240,8240,8240,0
20231114,145800,25320800,8240,8240,8240,8240,0
20231114,145700,25320800,8240,8240,8240,8240,0
20231114,145600,25320800,8240,8240,8240,8240,0
20231114,145500,25320800,8240,8240,8240,8240,0
20231114,145400,25320800,8240,8240,8240,8240,0
20231114,145300,25320800,8240,8240,8240,8240,0
20231114,145200,25320800,8240,8240,8240,8240,0
20231114,145100,25320800,8240,8240,8240,8240,0
20231114,145000,25320800,8240,8240,8240,8240,0
20231114,144900,25320800,8240,8240,8240,8240,0
20231114,144800,25320800,8240,8240,8240,8240,0
20231114,144700,25320800,8240,8240,8240,8240,0
20231114,144600,25320800,8240,8240,8240,8240,0
20231114,144500,25320800,8240,8240,8240,8240,0
20231114,144400,25320800,8240,8240,8240,8240,0
20231114,144300,25320800,8240,8230,8240,8230,37
20231114,144200,25016270,8230,8230,8230,8230,1
20231114,144100,25008040,8220,8220,8220,8220,100
20231114,144000,24186040,8220,8220,8220,8220,0
20231114,143900,24186040,8220,8220,8220,8220,300
20231114,143800,21720040,8230,8230,8230,8230,0
20231114,143700,21720040,8230,8230,8230,8230,0
20231114,143600,21720040,8230,8230,8230,8230,0
20231114,143500,21720040,8230,8230,8230,8230,0
20231114,143400,21720040,8230,8230,8230,8230,0
20231114,143300,21720040,8230,8230,8230,8230,0
20231114,143200,21720040,8230,8230,8230,8230,0
20231114,143100,21720040,8230,8230,8230,8230,0
20231114,143000,21720040,8230,8230,8230,8230,0
20231114,142900,21720040,8230,8230,8230,8230,0
20231114,142800,21720040,8230,8230,8230,8230,0
20231114,142700,21720040,8230,8230,8230,8230,0
20231114,142600,21720040,8230,8230,8230,8230,0
20231114,142500,21720040,8230,8230,8230,8230,0
20231114,142400,21720040,8230,8230,8230,8230,0
20231114,142300,21720040,8230,8230,8230,8230,0
20231114,142200,21720040,8230,8230,8230,8230,0
20231114,142100,21720040,8230,8230,8230,8230,1
20231114,142000,21711810,8220,8220,8220,8220,20
20231114,141900,21547410,8220,8220,8220,8220,0
20231114,141800,21547410,8220,8220,8220,8220,0
20231114,141700,21547410,8220,8220,8220,8220,0
20231114,141600,21547410,8220,8220,8220,8220,0
20231114,141500,21547410,8220,8220,8220,8220,0
20231114,141400,21547410,8220,8220,8220,8220,0
20231114,141300,21547410,8220,8220,8220,8220,16
20231114,141200,21415890,8220,8220,8220,8220,0
20231114,141100,21415890,8220,8220,8220,8220,0
20231114,141000,21415890,8220,8220,8220,8220,5
20231114,140900,21374790,8230,8230,8230,8230,300
20231114,140800,18905790,8230,8230,8230,8230,0
20231114,140700,18905790,8230,8230,8230,8230,0
20231114,140600,18905790,8230,8230,8230,8230,1
20231114,140500,18897560,8210,8210,8210,8210,0
20231114,140400,18897560,8210,8210,8210,8210,0
20231114,140300,18897560,8210,8210,8210,8210,0
20231114,140200,18897560,8210,8210,8210,8210,0
20231114,140100,18897560,8210,8210,8210,8210,0
20231114,140000,18897560,8210,8210,8210,8210,0
20231114,135900,18897560,8210,8210,8210,8210,0
20231114,135800,18897560,8210,8210,8210,8210,0
20231114,135700,18897560,8210,8230,8230,8210,202
20231114,135600,17239100,8210,8210,8210,8210,0
20231114,135500,17239100,8210,8210,8210,8210,200
20231114,135400,15597100,8220,8220,8220,8220,0
20231114,135300,15597100,8220,8220,8220,8220,0
20231114,135200,15597100,8220,8220,8220,8220,0
20231114,135100,15597100,8220,8220,8220,8220,0
20231114,135000,15597100,8220,8220,8220,8220,0
20231114,134900,15597100,8220,8220,8220,8220,0
20231114,134800,15597100,8220,8220,8220,8220,1
20231114,134700,15588880,8220,8220,8220,8220,0
20231114,134600,15588880,8220,8220,8220,8220,5
20231114,134500,15547780,8220,8220,8220,8220,0
20231114,134400,15547780,8220,8220,8220,8220,0
20231114,134300,15547780,8220,8220,8220,8220,5
20231114,134200,15506680,8220,8220,8220,8220,0
20231114,134100,15506680,8220,8220,8220,8220,3
20231114,134000,15482020,8210,8210,8210,8210,5
20231114,133900,15440970,8210,8210,8210,8210,0
20231114,133800,15440970,8210,8210,8210,8210,10
20231114,133700,15358870,8210,8210,8210,8210,10
20231114,133600,15276770,8220,8220,8220,8220,5
20231114,133500,15235670,8240,8240,8240,8240,0
20231114,133400,15235670,8240,8240,8240,8240,0
20231114,133300,15235670,8240,8240,8240,8240,0
20231114,133200,15235670,8240,8240,8240,8240,0
20231114,133100,15235670,8240,8240,8240,8240,15
20231114,133000,15112070,8240,8240,8240,8240,0
20231114,132900,15112070,8240,8240,8240,8240,0
20231114,132800,15112070,8240,8240,8240,8240,0
20231114,132700,15112070,8240,8240,8240,8240,0
20231114,132600,15112070,8240,8240,8240,8240,0
20231114,132500,15112070,8240,8240,8240,8240,0
20231114,132400,15112070,8240,8240,8240,8240,4
20231114,132300,15079110,8240,8240,8240,8240,0
20231114,132200,15079110,8240,8240,8240,8240,0
20231114,132100,15079110,8240,8240,8240,8240,0
20231114,132000,15079110,8240,8240,8240,8240,0
20231114,131900,15079110,8240,8240,8240,8240,0
20231114,131800,15079110,8240,8240,8240,8240,0
20231114,131700,15079110,8240,8240,8240,8240,0
20231114,131600,15079110,8240,8240,8240,8240,100
20231114,131500,14255110,8240,8240,8240,8240,5
20231114,131400,14213910,8240,8240,8240,8240,0
20231114,131300,14213910,8240,8240,8240,8240,0
20231114,131200,14213910,8240,8240,8240,8240,0
20231114,131100,14213910,8240,8240,8240,8240,0
20231114,131000,14213910,8240,8240,8240,8240,0
20231114,130900,14213910,8240,8240,8240,8240,0
20231114,130800,14213910,8240,8240,8240,8240,0
20231114,130700,14213910,8240,8240,8240,8240,0
20231114,130600,14213910,8240,8240,8240,8240,0
20231114,130500,14213910,8240,8240,8240,8240,0
20231114,130400,14213910,8240,8240,8240,8240,0
20231114,130300,14213910,8240,8240,8240,8240,25
20231114,130200,14007910,8240,8240,8240,8240,0
20231114,130100,14007910,8240,8240,8240,8240,0
20231114,130000,14007910,8240,8240,8240,8240,0
20231114,125900,14007910,8240,8240,8240,8240,0
20231114,125800,14007910,8240,8240,8240,8240,0
20231114,125700,14007910,8240,8240,8240,8240,0
20231114,125600,14007910,8240,8240,8240,8240,0
20231114,125500,14007910,8240,8240,8240,8240,0
20231114,125400,14007910,8240,8240,8240,8240,0
20231114,125300,14007910,8240,8230,8240,8230,1000
20231114,125200,5769970,8230,8230,8230,8230,0
20231114,125100,5769970,8230,8230,8230,8230,0
20231114,125000,5769970,8230,8230,8230,8230,0
20231114,124900,5769970,8230,8230,8230,8230,0
20231114,124800,5769970,8230,8230,8230,8230,0
20231114,124700,5769970,8230,8230,8230,8230,1
20231114,124600,5761740,8220,8220,8220,8220,0
20231114,124500,5761740,8220,8220,8220,8220,0
20231114,124400,5761740,8220,8220,8220,8220,0
20231114,124300,5761740,8220,8220,8220,8220,0
20231114,124200,5761740,8220,8220,8220,8220,0
20231114,124100,5761740,8220,8220,8220,8220,0
20231114,124000,5761740,8220,8220,8220,8220,0
20231114,123900,5761740,8220,8220,8220,8220,0
20231114,123800,5761740,8220,8220,8220,8220,0
20231114,123700,5761740,8220,8220,8220,8220,0
20231114,123600,5761740,8220,8220,8220,8220,0
20231114,123500,5761740,8220,8220,8220,8220,0
20231114,123400,5761740,8220,8220,8220,8220,0
20231114,123300,5761740,8220,8220,8220,8220,0
20231114,123200,5761740,8220,8220,8220,8220,0
20231114,123100,5761740,8220,8220,8220,8220,0
20231114,123000,5761740,8220,8220,8220,8220,0
20231114,122900,5761740,8220,8220,8220,8220,0
20231114,122800,5761740,8220,8220,8220,8220,0
20231114,122700,5761740,8220,8220,8220,8220,0
20231114,122600,5761740,8220,8220,8220,8220,0
20231114,122500,5761740,8220,8220,8220,8220,0
20231114,122400,5761740,8220,8220,8220,8220,0
20231114,122300,5761740,8220,8220,8220,8220,0
20231114,122200,5761740,8220,8220,8220,8220,0
20231114,122100,5761740,8220,8220,8220,8220,0
20231114,122000,5761740,8220,8220,8220,8220,0
20231114,121900,5761740,8220,8220,8220,8220,0
20231114,121800,5761740,8220,8220,8220,8220,0
20231114,121700,5761740,8220,8220,8220,8220,0
20231114,121600,5761740,8220,8220,8220,8220,0
20231114,121500,5761740,8220,8220,8220,8220,0
20231114,121400,5761740,8220,8220,8220,8220,0
20231114,121300,5761740,8220,8220,8220,8220,0
20231114,121200,5761740,8220,8220,8220,8220,0
20231114,121100,5761740,8220,8220,8220,8220,0
20231114,121000,5761740,8220,8220,8220,8220,0
20231114,120900,5761740,8220,8220,8220,8220,0
20231114,120800,5761740,8220,8220,8220,8220,0
20231114,120700,5761740,8220,8220,8220,8220,0
20231114,120600,5761740,8220,8220,8220,8220,0
20231114,120500,5761740,8220,8220,8220,8220,0
20231114,120400,5761740,8220,8220,8220,8220,0
20231114,120300,5761740,8220,8220,8220,8220,0
20231114,120200,5761740,8220,8220,8220,8220,10
20231114,120100,5679540,8230,8230,8230,8230,0
20231114,120000,5679540,8230,8230,8230,8230,0
20231114,115900,5679540,8230,8230,8230,8230,0
20231114,115800,5679540,8230,8230,8230,8230,0
20231114,115700,5679540,8230,8230,8230,8230,0
20231114,115600,5679540,8230,8230,8230,8230,6
20231114,115500,5630160,8220,8220,8220,8220,0
20231114,115400,5630160,8220,8220,8220,8220,190
20231114,115300,4068360,8230,8230,8230,8230,0
20231114,115200,4068360,8230,8230,8230,8230,0
20231114,115100,4068360,8230,8230,8230,8230,0
20231114,115000,4068360,8230,8230,8230,8230,0
20231114,114900,4068360,8230,8230,8230,8230,0
20231114,114800,4068360,8230,8230,8230,8230,0
20231114,114700,4068360,8230,8230,8230,8230,0
20231114,114600,4068360,8230,8230,8230,8230,0
20231114,114500,4068360,8230,8230,8230,8230,0
20231114,114400,4068360,8230,8230,8230,8230,0
20231114,114300,4068360,8230,8230,8230,8230,0
20231114,114200,4068360,8230,8230,8230,8230,0
20231114,114100,4068360,8230,8230,8230,8230,0
20231114,114000,4068360,8230,8230,8230,8230,0
20231114,113900,4068360,8230,8230,8230,8230,0
20231114,113800,4068360,8230,8230,8230,8230,0
20231114,113700,4068360,8230,8230,8230,8230,0
20231114,113600,4068360,8230,8230,8230,8230,0
20231114,113500,4068360,8230,8230,8230,8230,0
20231114,113400,4068360,8230,8230,8230,8230,0
20231114,113300,4068360,8230,8230,8230,8230,0
20231114,113200,4068360,8230,8230,8230,8230,0
20231114,113100,4068360,8230,8230,8230,8230,0
20231114,113000,4068360,8230,8230,8230,8230,0
20231114,112900,4068360,8230,8230,8230,8230,0
20231114,112800,4068360,8230,8230,8230,8230,0
20231114,112700,4068360,8230,8230,8230,8230,0
20231114,112600,4068360,8230,8230,8230,8230,0
20231114,112500,4068360,8230,8230,8230,8230,0
20231114,112400,4068360,8230,8230,8230,8230,0
20231114,112300,4068360,8230,8230,8230,8230,0
20231114,112200,4068360,8230,8230,8230,8230,0
20231114,112100,4068360,8230,8230,8230,8230,0
20231114,112000,4068360,8230,8230,8230,8230,0
20231114,111900,4068360,8230,8230,8230,8230,0
20231114,111800,4068360,8230,8230,8230,8230,0
20231114,111700,4068360,8230,8230,8230,8230,0
20231114,111600,4068360,8230,8230,8230,8230,0
20231114,111500,4068360,8230,8230,8230,8230,0
20231114,111400,4068360,8230,8230,8230,8230,0
20231114,111300,4068360,8230,8230,8230,8230,0
20231114,111200,4068360,8230,8230,8230,8230,0
20231114,111100,4068360,8230,8230,8230,8230,0
20231114,111000,4068360,8230,8230,8230,8230,0
20231114,110900,4068360,8230,8230,8230,8230,0
20231114,110800,4068360,8230,8230,8230,8230,0
20231114,110700,4068360,8230,8230,8230,8230,0
20231114,110600,4068360,8230,8230,8230,8230,0
20231114,110500,4068360,8230,8230,8230,8230,0
20231114,110400,4068360,8230,8230,8230,8230,0
20231114,110300,4068360,8230,8230,8230,8230,0
20231114,110200,4068360,8230,8230,8230,8230,0
20231114,110100,4068360,8230,8230,8230,8230,0
20231114,110000,4068360,8230,8230,8230,8230,0
20231114,105900,4068360,8230,8230,8230,8230,0
20231114,105800,4068360,8230,8230,8230,8230,0
20231114,105700,4068360,8230,8230,8230,8230,0
20231114,105600,4068360,8230,8230,8230,8230,0
20231114,105500,4068360,8230,8230,8230,8230,0
20231114,105400,4068360,8230,8230,8230,8230,0
20231114,105300,4068360,8230,8230,8230,8230,0
20231114,105200,4068360,8230,8230,8230,8230,0
20231114,105100,4068360,8230,8230,8230,8230,0
20231114,105000,4068360,8230,8230,8230,8230,0
20231114,104900,4068360,8230,8230,8230,8230,0
20231114,104800,4068360,8230,8230,8230,8230,0
20231114,104700,4068360,8230,8220,8230,8220,2
20231114,104600,4051910,8210,8210,8210,8210,1
20231114,104500,4043700,8230,8230,8230,8230,0
20231114,104400,4043700,8230,8230,8230,8230,0
20231114,104300,4043700,8230,8230,8230,8230,0
20231114,104200,4043700,8230,8230,8230,8230,0
20231114,104100,4043700,8230,8230,8230,8230,1
20231114,104000,4035470,8220,8220,8220,8220,6
20231114,103900,3986150,8230,8230,8230,8230,0
20231114,103800,3986150,8230,8230,8230,8230,0
20231114,103700,3986150,8230,8230,8230,8230,0
20231114,103600,3986150,8230,8230,8230,8230,0
20231114,103500,3986150,8230,8230,8230,8230,0
20231114,103400,3986150,8230,8230,8230,8230,1
20231114,103300,3977920,8230,8230,8230,8230,0
20231114,103200,3977920,8230,8230,8230,8230,0
20231114,103100,3977920,8230,8230,8230,8230,0
20231114,103000,3977920,8230,8230,8230,8230,0
20231114,102900,3977920,8230,8230,8230,8230,0
20231114,102800,3977920,8230,8230,8230,8230,0
20231114,102700,3977920,8230,8230,8230,8230,0
20231114,102600,3977920,8230,8230,8230,8230,0
20231114,102500,3977920,8230,8230,8230,8230,0
20231114,102400,3977920,8230,8230,8230,8230,10
20231114,102300,3895620,8230,8230,8230,8230,0
20231114,102200,3895620,8230,8230,8230,8230,0
20231114,102100,3895620,8230,8230,8230,8230,0
20231114,102000,3895620,8230,8230,8230,8230,0
20231114,101900,3895620,8230,8230,8230,8230,0
20231114,101800,3895620,8230,8230,8230,8230,0
20231114,101700,3895620,8230,8230,8230,8230,0
20231114,101600,3895620,8230,8230,8230,8230,0
20231114,101500,3895620,8230,8230,8230,8230,0
20231114,101400,3895620,8230,8230,8230,8230,0
20231114,101300,3895620,8230,8230,8230,8230,0
20231114,101200,3895620,8230,8230,8230,8230,0
20231114,101100,3895620,8230,8230,8230,8230,0
20231114,101000,3895620,8230,8230,8230,8230,0
20231114,100900,3895620,8230,8230,8230,8230,0
20231114,100800,3895620,8230,8230,8230,8230,0
20231114,100700,3895620,8230,8230,8230,8230,0
20231114,100600,3895620,8230,8230,8230,8230,0
20231114,100500,3895620,8230,8210,8230,8210,60
20231114,100400,3403000,8210,8210,8210,8210,8
20231114,100300,3337320,8210,8210,8210,8210,0
20231114,100200,3337320,8210,8210,8210,8210,0
20231114,100100,3337320,8210,8210,8210,8210,1
20231114,100000,3329110,8210,8210,8210,8210,24
20231114,095900,3132070,8210,8210,8210,8210,15
20231114,095800,3008920,8210,8210,8210,8210,0
20231114,095700,3008920,8210,8210,8210,8210,0
20231114,095600,3008920,8210,8210,8210,8210,0
20231114,095500,3008920,8210,8210,8210,8210,0
20231114,095400,3008920,8210,8210,8210,8210,1
20231114,095300,3000710,8190,8190,8190,8190,1
20231114,095200,2992520,8190,8190,8190,8190,1
20231114,095100,2984330,8210,8210,8210,8210,0
20231114,095000,2984330,8210,8200,8210,8190,8
20231114,094900,2918730,8210,8210,8210,8210,0
20231114,094800,2918730,8210,8210,8210,8210,0
20231114,094700,2918730,8210,8210,8210,8210,0
20231114,094600,2918730,8210,8210,8210,8210,0
20231114,094500,2918730,8210,8210,8210,8210,0
20231114,094400,2918730,8210,8210,8210,8210,0
20231114,094300,2918730,8210,8210,8210,8210,10
20231114,094200,2836630,8210,8210,8210,8210,0
20231114,094100,2836630,8210,8210,8210,8210,0
20231114,094000,2836630,8210,8210,8210,8210,0
20231114,093900,2836630,8210,8210,8210,8210,1
20231114,093800,2828420,8190,8210,8210,8190,25
20231114,093700,2623350,8210,8210,8210,8210,20
20231114,093600,2459150,8210,8210,8210,8210,0
20231114,093500,2459150,8210,8210,8210,8210,0
20231114,093400,2459150,8210,8210,8210,8210,1
20231114,093300,2450940,8210,8210,8210,8210,0
20231114,093200,2450940,8210,8210,8210,8210,0
20231114,093100,2450940,8210,8210,8210,8210,0
20231114,093000,2450940,8210,8210,8210,8210,1
20231114,092900,2442730,8210,8210,8210,8210,5
20231114,092800,2401680,8210,8210,8210,8210,0
20231114,092700,2401680,8210,8210,8210,8210,0
20231114,092600,2401680,8210,8210,8210,8210,1
20231114,092500,2393470,8210,8210,8210,8210,0
20231114,092400,2393470,8210,8210,8210,8210,0
20231114,092300,2393470,8210,8210,8210,8210,0
20231114,092200,2393470,8210,8210,8210,8210,0
20231114,092100,2393470,8210,8210,8210,8210,0
20231114,092000,2393470,8210,8210,8210,8210,0
20231114,091900,2393470,8210,8210,8210,8210,0
20231114,091800,2393470,8210,8210,8210,8210,0
20231114,091700,2393470,8210,8210,8210,8210,1
20231114,091600,2385260,8190,8190,8190,8190,0
20231114,091500,2385260,8190,8190,8190,8190,1
20231114,091400,2377070,8210,8210,8210,8210,0
20231114,091300,2377070,8210,8210,8210,8210,0
20231114,091200,2377070,8210,8210,8210,8210,2
20231114,091100,2360650,8210,8210,8210,8210,1
20231114,091000,2352440,8210,8210,8210,8210,1
20231114,090900,2344230,8210,8210,8210,8210,2
20231114,090800,2327810,8210,8210,8210,8210,1
20231114,090700,2319600,8210,8210,8210,8210,2
20231114,090600,2303180,8200,8200,8200,8200,12
20231114,090500,2204780,8200,8200,8200,8200,1
20231114,090400,2196580,8200,8200,8200,8200,1
20231114,090300,2188380,8200,8200,8200,8200,2
20231114,090200,2171980,8200,8170,8200,8170,11
20231114,090100,2082080,8170,8190,8190,8170,40
20231114,090000,1754800,8200,8200,8200,8200,214