KissMeData/001070/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,183300,32833430,5460,5460,5460,5460,908
20241127,183200,32833430,5460,5460,5460,5460,0
20241127,183100,32833430,5460,5460,5460,5460,0
20241127,183000,32833430,5460,5460,5460,5460,0
20241127,182900,32833430,5460,5460,5460,5460,0
20241127,182800,32833430,5460,5460,5460,5460,0
20241127,182700,32833430,5460,5460,5460,5460,0
20241127,182600,32833430,5460,5460,5460,5460,0
20241127,182500,32833430,5460,5460,5460,5460,0
20241127,182400,32833430,5460,5460,5460,5460,0
20241127,182300,32833430,5460,5460,5460,5460,0
20241127,182200,32833430,5460,5460,5460,5460,0
20241127,182100,32833430,5460,5460,5460,5460,0
20241127,182000,32833430,5460,5460,5460,5460,0
20241127,181900,32833430,5460,5460,5460,5460,0
20241127,181800,32833430,5460,5460,5460,5460,0
20241127,181700,32833430,5460,5460,5460,5460,0
20241127,181600,32833430,5460,5460,5460,5460,0
20241127,181500,32833430,5460,5460,5460,5460,0
20241127,181400,32833430,5460,5460,5460,5460,0
20241127,181300,32833430,5460,5460,5460,5460,0
20241127,181200,32833430,5460,5460,5460,5460,0
20241127,181100,32833430,5460,5460,5460,5460,0
20241127,181000,32833430,5460,5460,5460,5460,0
20241127,180900,32833430,5460,5460,5460,5460,0
20241127,180800,32833430,5460,5460,5460,5460,0
20241127,180700,32833430,5460,5460,5460,5460,0
20241127,180600,32833430,5460,5460,5460,5460,0
20241127,180500,32833430,5460,5460,5460,5460,0
20241127,180400,32833430,5460,5460,5460,5460,0
20241127,180300,32833430,5460,5460,5460,5460,908
20241127,180200,32833430,5460,5460,5460,5460,0
20241127,180100,32833430,5460,5460,5460,5460,0
20241127,180000,32833430,5460,5460,5460,5460,0
20241127,175900,32833430,5460,5460,5460,5460,0
20241127,175800,32833430,5460,5460,5460,5460,0
20241127,175700,32833430,5460,5460,5460,5460,0
20241127,175600,32833430,5460,5460,5460,5460,0
20241127,175500,32833430,5460,5460,5460,5460,0
20241127,175400,32833430,5460,5460,5460,5460,0
20241127,175300,32833430,5460,5460,5460,5460,0
20241127,175200,32833430,5460,5460,5460,5460,0
20241127,175100,32833430,5460,5460,5460,5460,0
20241127,175000,32833430,5460,5460,5460,5460,0
20241127,174900,32833430,5460,5460,5460,5460,0
20241127,174800,32833430,5460,5460,5460,5460,0
20241127,174700,32833430,5460,5460,5460,5460,0
20241127,174600,32833430,5460,5460,5460,5460,0
20241127,174500,32833430,5460,5460,5460,5460,0
20241127,174400,32833430,5460,5460,5460,5460,0
20241127,174300,32833430,5460,5460,5460,5460,0
20241127,174200,32833430,5460,5460,5460,5460,0
20241127,174100,32833430,5460,5460,5460,5460,0
20241127,174000,32833430,5460,5460,5460,5460,0
20241127,173900,32833430,5460,5460,5460,5460,0
20241127,173800,32833430,5460,5460,5460,5460,0
20241127,173700,32833430,5460,5460,5460,5460,0
20241127,173600,32833430,5460,5460,5460,5460,0
20241127,173500,32833430,5460,5460,5460,5460,0
20241127,173400,32833430,5460,5460,5460,5460,0
20241127,173300,32833430,5460,5460,5460,5460,908
20241127,173200,32833430,5460,5460,5460,5460,0
20241127,173100,32833430,5460,5460,5460,5460,0
20241127,173000,32833430,5460,5460,5460,5460,0
20241127,172900,32833430,5460,5460,5460,5460,0
20241127,172800,32833430,5460,5460,5460,5460,0
20241127,172700,32833430,5460,5460,5460,5460,0
20241127,172600,32833430,5460,5460,5460,5460,0
20241127,172500,32833430,5460,5460,5460,5460,0
20241127,172400,32833430,5460,5460,5460,5460,0
20241127,172300,32833430,5460,5460,5460,5460,0
20241127,172200,32833430,5460,5460,5460,5460,0
20241127,172100,32833430,5460,5460,5460,5460,0
20241127,172000,32833430,5460,5460,5460,5460,0
20241127,171900,32833430,5460,5460,5460,5460,0
20241127,171800,32833430,5460,5460,5460,5460,0
20241127,171700,32833430,5460,5460,5460,5460,0
20241127,171600,32833430,5460,5460,5460,5460,0
20241127,171500,32833430,5460,5460,5460,5460,0
20241127,171400,32833430,5460,5460,5460,5460,0
20241127,171300,32833430,5460,5460,5460,5460,0
20241127,171200,32833430,5460,5460,5460,5460,0
20241127,171100,32833430,5460,5460,5460,5460,0
20241127,171000,32833430,5460,5460,5460,5460,0
20241127,170900,32833430,5460,5460,5460,5460,0
20241127,170800,32833430,5460,5460,5460,5460,0
20241127,170700,32833430,5460,5460,5460,5460,0
20241127,170600,32833430,5460,5460,5460,5460,0
20241127,170500,32833430,5460,5460,5460,5460,0
20241127,170400,32833430,5460,5460,5460,5460,0
20241127,170300,32833430,5460,5460,5460,5460,908
20241127,170200,32833430,5460,5460,5460,5460,0
20241127,170100,32833430,5460,5460,5460,5460,0
20241127,170000,32833430,5460,5460,5460,5460,0
20241127,165900,32833430,5460,5460,5460,5460,0
20241127,165800,32833430,5460,5460,5460,5460,0
20241127,165700,32833430,5460,5460,5460,5460,0
20241127,165600,32833430,5460,5460,5460,5460,0
20241127,165500,32833430,5460,5460,5460,5460,0
20241127,165400,32833430,5460,5460,5460,5460,0
20241127,165300,32833430,5460,5460,5460,5460,0
20241127,165200,32833430,5460,5460,5460,5460,0
20241127,165100,32833430,5460,5460,5460,5460,0
20241127,165000,32833430,5460,5460,5460,5460,0
20241127,164900,32833430,5460,5460,5460,5460,0
20241127,164800,32833430,5460,5460,5460,5460,0
20241127,164700,32833430,5460,5460,5460,5460,0
20241127,164600,32833430,5460,5460,5460,5460,0
20241127,164500,32833430,5460,5460,5460,5460,0
20241127,164400,32833430,5460,5460,5460,5460,0
20241127,164300,32833430,5460,5460,5460,5460,0
20241127,164200,32833430,5460,5460,5460,5460,0
20241127,164100,32833430,5460,5460,5460,5460,0
20241127,164000,32833430,5460,5460,5460,5460,0
20241127,163900,32833430,5460,5460,5460,5460,0
20241127,163800,32833430,5460,5460,5460,5460,0
20241127,163700,32833430,5460,5460,5460,5460,0
20241127,163600,32833430,5460,5460,5460,5460,0
20241127,163500,32833430,5460,5460,5460,5460,0
20241127,163400,32833430,5460,5460,5460,5460,0
20241127,163300,32833430,5460,5460,5460,5460,908
20241127,163200,32833430,5460,5460,5460,5460,0
20241127,163100,32833430,5460,5460,5460,5460,0
20241127,163000,32833430,5460,5460,5460,5460,0
20241127,162900,32833430,5460,5460,5460,5460,0
20241127,162800,32833430,5460,5460,5460,5460,0
20241127,162700,32833430,5460,5460,5460,5460,0
20241127,162600,32833430,5460,5460,5460,5460,0
20241127,162500,32833430,5460,5460,5460,5460,0
20241127,162400,32833430,5460,5460,5460,5460,0
20241127,162300,32833430,5460,5460,5460,5460,0
20241127,162200,32833430,5460,5460,5460,5460,0
20241127,162100,32833430,5460,5460,5460,5460,0
20241127,162000,32833430,5460,5460,5460,5460,0
20241127,161900,32833430,5460,5460,5460,5460,0
20241127,161800,32833430,5460,5460,5460,5460,0
20241127,161700,32833430,5460,5460,5460,5460,0
20241127,161600,32833430,5460,5460,5460,5460,0
20241127,161500,32833430,5460,5460,5460,5460,0
20241127,161400,32833430,5460,5460,5460,5460,0
20241127,161300,32833430,5460,5460,5460,5460,0
20241127,161200,32833430,5460,5460,5460,5460,0
20241127,161100,32833430,5460,5460,5460,5460,0
20241127,161000,32833430,5460,5460,5460,5460,0
20241127,160900,32833430,5460,5460,5460,5460,0
20241127,160800,32833430,5460,5460,5460,5460,0
20241127,160700,32833430,5460,5460,5460,5460,0
20241127,160600,32833430,5460,5460,5460,5460,0
20241127,160500,32833430,5460,5460,5460,5460,0
20241127,160400,32833430,5460,5460,5460,5460,0
20241127,160300,32833430,5460,5460,5460,5460,908
20241127,160200,32833430,5460,5460,5460,5460,0
20241127,160100,32833430,5460,5460,5460,5460,0
20241127,160000,32833430,5460,5460,5460,5460,0
20241127,155900,32833430,5460,5460,5460,5460,0
20241127,155800,32833430,5460,5460,5460,5460,0
20241127,155700,32833430,5460,5460,5460,5460,0
20241127,155600,32833430,5460,5460,5460,5460,0
20241127,155500,32833430,5460,5460,5460,5460,0
20241127,155400,32833430,5460,5460,5460,5460,0
20241127,155300,32833430,5460,5460,5460,5460,0
20241127,155200,32833430,5460,5460,5460,5460,0
20241127,155100,32833430,5460,5460,5460,5460,0
20241127,155000,32833430,5460,5460,5460,5460,0
20241127,154900,32833430,5460,5460,5460,5460,0
20241127,154800,32833430,5460,5460,5460,5460,0
20241127,154700,32833430,5460,5460,5460,5460,0
20241127,154600,32833430,5460,5460,5460,5460,0
20241127,154500,32833430,5460,5460,5460,5460,0
20241127,154400,32833430,5460,5460,5460,5460,0
20241127,154300,32833430,5460,5460,5460,5460,0
20241127,154200,32833430,5460,5460,5460,5460,0
20241127,154100,32833430,5460,5460,5460,5460,0
20241127,154000,32833430,5460,5460,5460,5460,0
20241127,153900,32833430,5460,5460,5460,5460,0
20241127,153800,32833430,5460,5460,5460,5460,0
20241127,153700,32833430,5460,5460,5460,5460,0
20241127,153600,32833430,5460,5460,5460,5460,0
20241127,153500,32833430,5460,5460,5460,5460,0
20241127,153400,32833430,5460,5460,5460,5460,0
20241127,153300,32833430,5460,5460,5460,5460,908
20241127,153200,32833430,5460,5460,5460,5460,0
20241127,153100,32833430,5460,5460,5460,5460,0
20241127,153000,32833430,5460,5460,5460,5460,908
20241127,152900,27875750,5410,5410,5410,5410,0
20241127,152800,27875750,5410,5410,5410,5410,0
20241127,152700,27875750,5410,5410,5410,5410,0
20241127,152600,27875750,5410,5410,5410,5410,0
20241127,152500,27875750,5410,5410,5410,5410,0
20241127,152400,27875750,5410,5410,5410,5410,0
20241127,152300,27875750,5410,5410,5410,5410,0
20241127,152200,27875750,5410,5410,5410,5410,0
20241127,152100,27875750,5410,5410,5410,5410,0
20241127,152000,27875750,5410,5410,5410,5410,0
20241127,151900,27875750,5410,5410,5410,5410,0
20241127,151800,27875750,5410,5410,5410,5410,0
20241127,151700,27875750,5410,5410,5410,5410,0
20241127,151600,27875750,5410,5400,5410,5400,2
20241127,151500,27864940,5400,5400,5400,5400,0
20241127,151400,27864940,5400,5400,5400,5400,0
20241127,151300,27864940,5400,5400,5400,5400,2
20241127,151200,27854140,5410,5410,5410,5410,0
20241127,151100,27854140,5410,5410,5410,5410,0
20241127,151000,27854140,5410,5400,5410,5400,3
20241127,150900,27837930,5410,5410,5410,5410,2
20241127,150800,27827110,5410,5410,5410,5410,1
20241127,150700,27821700,5400,5400,5400,5400,0
20241127,150600,27821700,5400,5400,5400,5400,0
20241127,150500,27821700,5400,5400,5400,5400,0
20241127,150400,27821700,5400,5400,5400,5400,0
20241127,150300,27821700,5400,5400,5400,5400,0
20241127,150200,27821700,5400,5400,5400,5400,0
20241127,150100,27821700,5400,5400,5400,5400,0
20241127,150000,27821700,5400,5400,5400,5400,0
20241127,145900,27821700,5400,5400,5400,5400,0
20241127,145800,27821700,5400,5400,5400,5400,0
20241127,145700,27821700,5400,5400,5400,5400,0
20241127,145600,27821700,5400,5400,5400,5400,0
20241127,145500,27821700,5400,5400,5400,5400,0
20241127,145400,27821700,5400,5400,5400,5400,0
20241127,145300,27821700,5400,5400,5400,5400,0
20241127,145200,27821700,5400,5400,5400,5400,0
20241127,145100,27821700,5400,5400,5400,5400,0
20241127,145000,27821700,5400,5400,5400,5400,1
20241127,144900,27816300,5410,5410,5410,5410,0
20241127,144800,27816300,5410,5410,5410,5410,0
20241127,144700,27816300,5410,5410,5410,5410,0
20241127,144600,27816300,5410,5410,5410,5410,0
20241127,144500,27816300,5410,5410,5410,5410,0
20241127,144400,27816300,5410,5410,5410,5410,0
20241127,144300,27816300,5410,5410,5410,5410,0
20241127,144200,27816300,5410,5410,5410,5410,0
20241127,144100,27816300,5410,5410,5410,5410,0
20241127,144000,27816300,5410,5410,5410,5410,0
20241127,143900,27816300,5410,5410,5410,5410,0
20241127,143800,27816300,5410,5410,5410,5410,0
20241127,143700,27816300,5410,5410,5410,5410,0
20241127,143600,27816300,5410,5410,5410,5410,0
20241127,143500,27816300,5410,5410,5410,5410,0
20241127,143400,27816300,5410,5410,5410,5410,0
20241127,143300,27816300,5410,5410,5410,5410,0
20241127,143200,27816300,5410,5410,5410,5410,0
20241127,143100,27816300,5410,5410,5410,5410,0
20241127,143000,27816300,5410,5410,5410,5410,0
20241127,142900,27816300,5410,5410,5410,5410,0
20241127,142800,27816300,5410,5410,5410,5410,0
20241127,142700,27816300,5410,5410,5410,5410,0
20241127,142600,27816300,5410,5410,5410,5410,2
20241127,142500,27805480,5420,5420,5420,5420,0
20241127,142400,27805480,5420,5420,5420,5420,0
20241127,142300,27805480,5420,5420,5420,5420,0
20241127,142200,27805480,5420,5420,5420,5420,0
20241127,142100,27805480,5420,5420,5420,5420,0
20241127,142000,27805480,5420,5420,5420,5420,0
20241127,141900,27805480,5420,5420,5420,5420,0
20241127,141800,27805480,5420,5420,5420,5420,0
20241127,141700,27805480,5420,5420,5420,5420,0
20241127,141600,27805480,5420,5420,5420,5420,0
20241127,141500,27805480,5420,5420,5420,5420,0
20241127,141400,27805480,5420,5420,5420,5420,0
20241127,141300,27805480,5420,5420,5420,5420,0
20241127,141200,27805480,5420,5420,5420,5420,272
20241127,141100,26331240,5370,5410,5410,5370,70
20241127,141000,25954930,5420,5370,5420,5370,52
20241127,140900,25675600,5420,5420,5420,5420,0
20241127,140800,25675600,5420,5420,5420,5420,0
20241127,140700,25675600,5420,5420,5420,5420,0
20241127,140600,25675600,5420,5420,5420,5420,0
20241127,140500,25675600,5420,5420,5420,5420,0
20241127,140400,25675600,5420,5420,5420,5420,0
20241127,140300,25675600,5420,5420,5420,5420,0
20241127,140200,25675600,5420,5420,5420,5420,0
20241127,140100,25675600,5420,5420,5420,5420,0
20241127,140000,25675600,5420,5420,5420,5420,0
20241127,135900,25675600,5420,5420,5420,5420,0
20241127,135800,25675600,5420,5420,5420,5420,0
20241127,135700,25675600,5420,5420,5420,5420,0
20241127,135600,25675600,5420,5420,5420,5420,0
20241127,135500,25675600,5420,5420,5420,5420,0
20241127,135400,25675600,5420,5420,5420,5420,0
20241127,135300,25675600,5420,5420,5420,5420,0
20241127,135200,25675600,5420,5370,5420,5370,50
20241127,135100,25406520,5380,5380,5380,5380,0
20241127,135000,25406520,5380,5380,5380,5380,0
20241127,134900,25406520,5380,5380,5380,5380,0
20241127,134800,25406520,5380,5380,5380,5380,0
20241127,134700,25406520,5380,5380,5380,5380,1
20241127,134600,25401140,5300,5300,5300,5300,0
20241127,134500,25401140,5300,5280,5300,5270,1647
20241127,134400,16712440,5280,5290,5290,5280,11
20241127,134300,16654310,5300,5300,5300,5300,0
20241127,134200,16654310,5300,5300,5300,5300,1
20241127,134100,16649010,5300,5300,5300,5300,1
20241127,134000,16643710,5300,5300,5300,5300,0
20241127,133900,16643710,5300,5300,5300,5300,0
20241127,133800,16643710,5300,5300,5300,5300,0
20241127,133700,16643710,5300,5300,5300,5300,0
20241127,133600,16643710,5300,5300,5300,5300,0
20241127,133500,16643710,5300,5300,5300,5300,0
20241127,133400,16643710,5300,5300,5300,5300,0
20241127,133300,16643710,5300,5300,5300,5300,100
20241127,133200,16113710,5310,5310,5310,5310,100
20241127,133100,15582710,5320,5320,5320,5320,0
20241127,133000,15582710,5320,5320,5320,5320,0
20241127,132900,15582710,5320,5320,5320,5320,37
20241127,132800,15385870,5320,5320,5320,5210,245
20241127,132700,14092850,5330,5330,5330,5330,85
20241127,132600,13639800,5340,5360,5360,5340,75
20241127,132500,13238100,5370,5380,5380,5370,37
20241127,132400,13039270,5390,5390,5390,5390,19
20241127,132300,12936860,5390,5390,5390,5390,0
20241127,132200,12936860,5390,5390,5390,5390,8
20241127,132100,12893740,5390,5390,5390,5390,0
20241127,132000,12893740,5390,5390,5390,5390,80
20241127,131900,12462540,5390,5390,5390,5390,4
20241127,131800,12440980,5400,5400,5400,5400,0
20241127,131700,12440980,5400,5440,5440,5400,456
20241127,131600,9977060,5450,5460,5460,5450,5
20241127,131500,9949800,5470,5480,5480,5470,5
20241127,131400,9922440,5490,5490,5490,5490,1
20241127,131300,9916950,5500,5500,5500,5500,1
20241127,131200,9911450,5510,5510,5510,5510,1
20241127,131100,9905940,5520,5520,5520,5520,0
20241127,131000,9905940,5520,5520,5520,5520,0
20241127,130900,9905940,5520,5520,5520,5520,0
20241127,130800,9905940,5520,5520,5520,5520,0
20241127,130700,9905940,5520,5520,5520,5520,0
20241127,130600,9905940,5520,5520,5520,5520,0
20241127,130500,9905940,5520,5520,5520,5520,0
20241127,130400,9905940,5520,5520,5520,5520,0
20241127,130300,9905940,5520,5520,5520,5520,0
20241127,130200,9905940,5520,5520,5520,5520,0
20241127,130100,9905940,5520,5520,5520,5520,0
20241127,130000,9905940,5520,5520,5520,5520,0
20241127,125900,9905940,5520,5520,5520,5520,0
20241127,125800,9905940,5520,5520,5520,5520,0
20241127,125700,9905940,5520,5520,5520,5520,0
20241127,125600,9905940,5520,5520,5520,5520,0
20241127,125500,9905940,5520,5520,5520,5520,0
20241127,125400,9905940,5520,5520,5520,5520,0
20241127,125300,9905940,5520,5520,5520,5520,0
20241127,125200,9905940,5520,5520,5520,5520,0
20241127,125100,9905940,5520,5520,5520,5520,0
20241127,125000,9905940,5520,5520,5520,5520,0
20241127,124900,9905940,5520,5520,5520,5520,0
20241127,124800,9905940,5520,5520,5520,5520,0
20241127,124700,9905940,5520,5520,5520,5520,0
20241127,124600,9905940,5520,5520,5520,5520,0
20241127,124500,9905940,5520,5520,5520,5520,0
20241127,124400,9905940,5520,5520,5520,5520,0
20241127,124300,9905940,5520,5520,5520,5520,0
20241127,124200,9905940,5520,5520,5520,5520,0
20241127,124100,9905940,5520,5520,5520,5520,0
20241127,124000,9905940,5520,5520,5520,5520,26
20241127,123900,9762420,5520,5520,5520,5520,0
20241127,123800,9762420,5520,5520,5520,5520,0
20241127,123700,9762420,5520,5520,5520,5520,288
20241127,123600,8172660,5520,5520,5520,5520,1
20241127,123500,8167140,5500,5500,5500,5500,0
20241127,123400,8167140,5500,5500,5500,5500,0
20241127,123300,8167140,5500,5500,5500,5500,0
20241127,123200,8167140,5500,5500,5500,5500,0
20241127,123100,8167140,5500,5500,5500,5500,0
20241127,123000,8167140,5500,5500,5500,5500,0
20241127,122900,8167140,5500,5500,5500,5500,0
20241127,122800,8167140,5500,5500,5500,5500,0
20241127,122700,8167140,5500,5500,5500,5500,0
20241127,122600,8167140,5500,5500,5500,5500,0
20241127,122500,8167140,5500,5500,5500,5500,0
20241127,122400,8167140,5500,5500,5500,5500,0
20241127,122300,8167140,5500,5500,5500,5500,0
20241127,122200,8167140,5500,5500,5500,5500,0
20241127,122100,8167140,5500,5500,5500,5500,0
20241127,122000,8167140,5500,5500,5500,5500,0
20241127,121900,8167140,5500,5520,5520,5500,22
20241127,121800,8046120,5520,5520,5520,5520,5
20241127,121700,8018520,5520,5520,5530,5520,437
20241127,121600,5606070,5520,5520,5520,5520,1
20241127,121500,5600550,5500,5510,5520,5500,82
20241127,121400,5149510,5510,5510,5510,5510,0
20241127,121300,5149510,5510,5510,5510,5510,0
20241127,121200,5149510,5510,5510,5510,5510,0
20241127,121100,5149510,5510,5510,5510,5510,0
20241127,121000,5149510,5510,5510,5510,5510,0
20241127,120900,5149510,5510,5510,5510,5510,0
20241127,120800,5149510,5510,5510,5510,5510,0
20241127,120700,5149510,5510,5510,5510,5510,0
20241127,120600,5149510,5510,5510,5510,5510,0
20241127,120500,5149510,5510,5510,5510,5510,0
20241127,120400,5149510,5510,5510,5510,5510,0
20241127,120300,5149510,5510,5510,5510,5510,0
20241127,120200,5149510,5510,5510,5510,5510,0
20241127,120100,5149510,5510,5510,5510,5510,0
20241127,120000,5149510,5510,5510,5510,5510,0
20241127,115900,5149510,5510,5510,5510,5510,0
20241127,115800,5149510,5510,5510,5510,5510,0
20241127,115700,5149510,5510,5510,5510,5510,0
20241127,115600,5149510,5510,5510,5510,5510,0
20241127,115500,5149510,5510,5510,5510,5510,0
20241127,115400,5149510,5510,5510,5510,5510,0
20241127,115300,5149510,5510,5510,5510,5510,0
20241127,115200,5149510,5510,5510,5510,5510,0
20241127,115100,5149510,5510,5510,5510,5510,0
20241127,115000,5149510,5510,5510,5510,5510,0
20241127,114900,5149510,5510,5510,5510,5510,0
20241127,114800,5149510,5510,5510,5510,5510,0
20241127,114700,5149510,5510,5500,5510,5500,9
20241127,114600,5099970,5470,5470,5470,5470,2
20241127,114500,5089030,5490,5490,5490,5490,4
20241127,114400,5067070,5490,5490,5490,5490,0
20241127,114300,5067070,5490,5490,5490,5490,0
20241127,114200,5067070,5490,5490,5490,5490,0
20241127,114100,5067070,5490,5490,5490,5490,0
20241127,114000,5067070,5490,5490,5490,5490,0
20241127,113900,5067070,5490,5490,5490,5490,0
20241127,113800,5067070,5490,5490,5490,5490,0
20241127,113700,5067070,5490,5490,5490,5490,0
20241127,113600,5067070,5490,5490,5490,5490,0
20241127,113500,5067070,5490,5490,5490,5490,0
20241127,113400,5067070,5490,5490,5490,5490,0
20241127,113300,5067070,5490,5490,5490,5490,0
20241127,113200,5067070,5490,5490,5490,5490,0
20241127,113100,5067070,5490,5490,5490,5490,0
20241127,113000,5067070,5490,5490,5490,5490,0
20241127,112900,5067070,5490,5490,5490,5490,0
20241127,112800,5067070,5490,5490,5490,5490,0
20241127,112700,5067070,5490,5490,5490,5490,0
20241127,112600,5067070,5490,5490,5490,5490,0
20241127,112500,5067070,5490,5490,5490,5490,0
20241127,112400,5067070,5490,5490,5490,5490,0
20241127,112300,5067070,5490,5490,5490,5490,0
20241127,112200,5067070,5490,5490,5490,5490,0
20241127,112100,5067070,5490,5490,5490,5490,0
20241127,112000,5067070,5490,5490,5490,5490,0
20241127,111900,5067070,5490,5490,5490,5490,0
20241127,111800,5067070,5490,5480,5490,5480,2
20241127,111700,5056100,5470,5470,5470,5470,0
20241127,111600,5056100,5470,5470,5470,5470,0
20241127,111500,5056100,5470,5470,5470,5470,0
20241127,111400,5056100,5470,5470,5470,5470,0
20241127,111300,5056100,5470,5470,5470,5470,0
20241127,111200,5056100,5470,5470,5470,5470,0
20241127,111100,5056100,5470,5470,5470,5470,0
20241127,111000,5056100,5470,5470,5470,5470,0
20241127,110900,5056100,5470,5470,5470,5470,0
20241127,110800,5056100,5470,5470,5470,5470,0
20241127,110700,5056100,5470,5470,5470,5470,0
20241127,110600,5056100,5470,5470,5470,5470,0
20241127,110500,5056100,5470,5470,5470,5470,0
20241127,110400,5056100,5470,5480,5480,5470,49
20241127,110300,4787930,5480,5480,5480,5480,0
20241127,110200,4787930,5480,5480,5480,5480,0
20241127,110100,4787930,5480,5480,5480,5480,0
20241127,110000,4787930,5480,5480,5480,5480,0
20241127,105900,4787930,5480,5480,5480,5480,6
20241127,105800,4755050,5480,5480,5480,5480,0
20241127,105700,4755050,5480,5480,5480,5480,0
20241127,105600,4755050,5480,5480,5480,5480,0
20241127,105500,4755050,5480,5480,5480,5480,0
20241127,105400,4755050,5480,5480,5480,5480,0
20241127,105300,4755050,5480,5480,5480,5480,0
20241127,105200,4755050,5480,5480,5480,5480,0
20241127,105100,4755050,5480,5480,5480,5480,0
20241127,105000,4755050,5480,5480,5480,5480,0
20241127,104900,4755050,5480,5480,5480,5480,0
20241127,104800,4755050,5480,5480,5480,5480,0
20241127,104700,4755050,5480,5480,5480,5480,0
20241127,104600,4755050,5480,5480,5480,5480,0
20241127,104500,4755050,5480,5480,5480,5480,0
20241127,104400,4755050,5480,5480,5480,5480,0
20241127,104300,4755050,5480,5480,5480,5480,0
20241127,104200,4755050,5480,5480,5480,5480,0
20241127,104100,4755050,5480,5480,5480,5480,0
20241127,104000,4755050,5480,5480,5480,5480,0
20241127,103900,4755050,5480,5480,5480,5480,0
20241127,103800,4755050,5480,5480,5480,5480,0
20241127,103700,4755050,5480,5480,5480,5480,0
20241127,103600,4755050,5480,5480,5480,5480,0
20241127,103500,4755050,5480,5480,5480,5480,0
20241127,103400,4755050,5480,5480,5480,5480,0
20241127,103300,4755050,5480,5480,5480,5480,0
20241127,103200,4755050,5480,5480,5480,5480,0
20241127,103100,4755050,5480,5480,5480,5480,0
20241127,103000,4755050,5480,5480,5480,5480,0
20241127,102900,4755050,5480,5480,5480,5480,0
20241127,102800,4755050,5480,5480,5480,5480,2
20241127,102700,4744090,5490,5490,5490,5490,0
20241127,102600,4744090,5490,5490,5490,5490,0
20241127,102500,4744090,5490,5490,5490,5490,0
20241127,102400,4744090,5490,5490,5490,5490,0
20241127,102300,4744090,5490,5490,5490,5490,0
20241127,102200,4744090,5490,5490,5490,5490,1
20241127,102100,4738600,5520,5520,5520,5520,0
20241127,102000,4738600,5520,5520,5520,5520,0
20241127,101900,4738600,5520,5520,5520,5520,0
20241127,101800,4738600,5520,5520,5520,5520,1
20241127,101700,4733080,5520,5520,5520,5520,0
20241127,101600,4733080,5520,5520,5520,5520,0
20241127,101500,4733080,5520,5520,5520,5520,1
20241127,101400,4727560,5500,5500,5500,5500,1
20241127,101300,4722060,5520,5520,5520,5520,0
20241127,101200,4722060,5520,5520,5520,5520,1
20241127,101100,4716540,5500,5500,5500,5500,0
20241127,101000,4716540,5500,5500,5500,5500,0
20241127,100900,4716540,5500,5500,5500,5500,0
20241127,100800,4716540,5500,5500,5500,5500,0
20241127,100700,4716540,5500,5500,5500,5500,0
20241127,100600,4716540,5500,5500,5500,5500,0
20241127,100500,4716540,5500,5500,5500,5500,30
20241127,100400,4551540,5530,5530,5530,5530,0
20241127,100300,4551540,5530,5530,5530,5530,0
20241127,100200,4551540,5530,5530,5530,5530,0
20241127,100100,4551540,5530,5530,5530,5530,0
20241127,100000,4551540,5530,5530,5530,5530,0
20241127,095900,4551540,5530,5530,5530,5530,0
20241127,095800,4551540,5530,5530,5530,5530,0
20241127,095700,4551540,5530,5530,5530,5530,0
20241127,095600,4551540,5530,5530,5530,5530,0
20241127,095500,4551540,5530,5530,5530,5530,1
20241127,095400,4546010,5500,5500,5500,5500,0
20241127,095300,4546010,5500,5500,5500,5500,0
20241127,095200,4546010,5500,5500,5500,5500,0
20241127,095100,4546010,5500,5500,5500,5500,1
20241127,095000,4540510,5530,5530,5530,5530,0
20241127,094900,4540510,5530,5530,5530,5530,1
20241127,094800,4534980,5520,5520,5520,5520,0
20241127,094700,4534980,5520,5520,5520,5520,0
20241127,094600,4534980,5520,5520,5520,5520,0
20241127,094500,4534980,5520,5520,5530,5520,6
20241127,094400,4501850,5490,5490,5490,5490,1
20241127,094300,4496360,5500,5500,5500,5500,0
20241127,094200,4496360,5500,5500,5500,5500,0
20241127,094100,4496360,5500,5520,5520,5500,3
20241127,094000,4479820,5520,5480,5520,5480,101
20241127,093900,3926300,5490,5490,5490,5490,2
20241127,093800,3915320,5520,5520,5520,5520,0
20241127,093700,3915320,5520,5520,5520,5520,1
20241127,093600,3909800,5490,5490,5490,5480,4
20241127,093500,3887860,5510,5510,5510,5510,0
20241127,093400,3887860,5510,5510,5510,5510,3
20241127,093300,3871330,5520,5520,5520,5520,20
20241127,093200,3760930,5520,5520,5520,5520,0
20241127,093100,3760930,5520,5520,5520,5520,0
20241127,093000,3760930,5520,5520,5520,5520,0
20241127,092900,3760930,5520,5520,5520,5520,0
20241127,092800,3760930,5520,5520,5520,5520,0
20241127,092700,3760930,5520,5520,5520,5520,0
20241127,092600,3760930,5520,5520,5520,5520,0
20241127,092500,3760930,5520,5500,5520,5500,20
20241127,092400,3650860,5500,5500,5500,5500,0
20241127,092300,3650860,5500,5500,5500,5500,0
20241127,092200,3650860,5500,5500,5500,5500,0
20241127,092100,3650860,5500,5500,5500,5500,0
20241127,092000,3650860,5500,5500,5500,5500,0
20241127,091900,3650860,5500,5500,5500,5500,0
20241127,091800,3650860,5500,5500,5500,5500,1
20241127,091700,3645360,5460,5480,5480,5460,6
20241127,091600,3612550,5500,5500,5500,5500,0
20241127,091500,3612550,5500,5500,5500,5500,0
20241127,091400,3612550,5500,5480,5500,5480,68
20241127,091300,3239100,5470,5460,5470,5460,503
20241127,091200,487740,5470,5470,5470,5470,1
20241127,091100,482270,5480,5480,5480,5480,0
20241127,091000,482270,5480,5480,5480,5480,2
20241127,090900,471310,5490,5490,5490,5490,1
20241127,090800,465820,5500,5500,5500,5500,0
20241127,090700,465820,5500,5500,5500,5500,0
20241127,090600,465820,5500,5500,5500,5500,0
20241127,090500,465820,5500,5500,5500,5500,0
20241127,090400,465820,5500,5500,5500,5500,0
20241127,090300,465820,5500,5500,5500,5500,0
20241127,090200,465820,5500,5500,5500,5500,0
20241127,090100,465820,5500,5500,5500,5500,0
20241127,090000,465820,5500,5480,5500,5480,85