KissMeData/001070/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,183200,27030290,8200,8200,8200,8200,72
20231123,183100,27030290,8200,8200,8200,8200,0
20231123,183000,27030290,8200,8200,8200,8200,0
20231123,182900,27030290,8200,8200,8200,8200,0
20231123,182800,27030290,8200,8200,8200,8200,0
20231123,182700,27030290,8200,8200,8200,8200,0
20231123,182600,27030290,8200,8200,8200,8200,0
20231123,182500,27030290,8200,8200,8200,8200,0
20231123,182400,27030290,8200,8200,8200,8200,0
20231123,182300,27030290,8200,8200,8200,8200,0
20231123,182200,27030290,8200,8200,8200,8200,0
20231123,182100,27030290,8200,8200,8200,8200,0
20231123,182000,27030290,8200,8200,8200,8200,0
20231123,181900,27030290,8200,8200,8200,8200,0
20231123,181800,27030290,8200,8200,8200,8200,0
20231123,181700,27030290,8200,8200,8200,8200,0
20231123,181600,27030290,8200,8200,8200,8200,0
20231123,181500,27030290,8200,8200,8200,8200,0
20231123,181400,27030290,8200,8200,8200,8200,0
20231123,181300,27030290,8200,8200,8200,8200,0
20231123,181200,27030290,8200,8200,8200,8200,0
20231123,181100,27030290,8200,8200,8200,8200,0
20231123,181000,27030290,8200,8200,8200,8200,0
20231123,180900,27030290,8200,8200,8200,8200,0
20231123,180800,27030290,8200,8200,8200,8200,0
20231123,180700,27030290,8200,8200,8200,8200,0
20231123,180600,27030290,8200,8200,8200,8200,0
20231123,180500,27030290,8200,8200,8200,8200,0
20231123,180400,27030290,8200,8200,8200,8200,0
20231123,180300,27030290,8200,8200,8200,8200,0
20231123,180200,27030290,8200,8200,8200,8200,72
20231123,180100,27030290,8200,8200,8200,8200,0
20231123,180000,27030290,8200,8200,8200,8200,0
20231123,175900,27030290,8200,8200,8200,8200,0
20231123,175800,27030290,8200,8200,8200,8200,0
20231123,175700,27030290,8200,8200,8200,8200,0
20231123,175600,27030290,8200,8200,8200,8200,0
20231123,175500,27030290,8200,8200,8200,8200,0
20231123,175400,27030290,8200,8200,8200,8200,0
20231123,175300,27030290,8200,8200,8200,8200,0
20231123,175200,27030290,8200,8200,8200,8200,0
20231123,175100,27030290,8200,8200,8200,8200,0
20231123,175000,27030290,8200,8200,8200,8200,0
20231123,174900,27030290,8200,8200,8200,8200,0
20231123,174800,27030290,8200,8200,8200,8200,0
20231123,174700,27030290,8200,8200,8200,8200,0
20231123,174600,27030290,8200,8200,8200,8200,0
20231123,174500,27030290,8200,8200,8200,8200,0
20231123,174400,27030290,8200,8200,8200,8200,0
20231123,174300,27030290,8200,8200,8200,8200,0
20231123,174200,27030290,8200,8200,8200,8200,0
20231123,174100,27030290,8200,8200,8200,8200,0
20231123,174000,27030290,8200,8200,8200,8200,0
20231123,173900,27030290,8200,8200,8200,8200,0
20231123,173800,27030290,8200,8200,8200,8200,0
20231123,173700,27030290,8200,8200,8200,8200,0
20231123,173600,27030290,8200,8200,8200,8200,0
20231123,173500,27030290,8200,8200,8200,8200,0
20231123,173400,27030290,8200,8200,8200,8200,0
20231123,173300,27030290,8200,8200,8200,8200,0
20231123,173200,27030290,8200,8200,8200,8200,72
20231123,173100,27030290,8200,8200,8200,8200,0
20231123,173000,27030290,8200,8200,8200,8200,0
20231123,172900,27030290,8200,8200,8200,8200,0
20231123,172800,27030290,8200,8200,8200,8200,0
20231123,172700,27030290,8200,8200,8200,8200,0
20231123,172600,27030290,8200,8200,8200,8200,0
20231123,172500,27030290,8200,8200,8200,8200,0
20231123,172400,27030290,8200,8200,8200,8200,0
20231123,172300,27030290,8200,8200,8200,8200,0
20231123,172200,27030290,8200,8200,8200,8200,0
20231123,172100,27030290,8200,8200,8200,8200,0
20231123,172000,27030290,8200,8200,8200,8200,0
20231123,171900,27030290,8200,8200,8200,8200,0
20231123,171800,27030290,8200,8200,8200,8200,0
20231123,171700,27030290,8200,8200,8200,8200,0
20231123,171600,27030290,8200,8200,8200,8200,0
20231123,171500,27030290,8200,8200,8200,8200,0
20231123,171400,27030290,8200,8200,8200,8200,0
20231123,171300,27030290,8200,8200,8200,8200,0
20231123,171200,27030290,8200,8200,8200,8200,0
20231123,171100,27030290,8200,8200,8200,8200,0
20231123,171000,27030290,8200,8200,8200,8200,0
20231123,170900,27030290,8200,8200,8200,8200,0
20231123,170800,27030290,8200,8200,8200,8200,0
20231123,170700,27030290,8200,8200,8200,8200,0
20231123,170600,27030290,8200,8200,8200,8200,0
20231123,170500,27030290,8200,8200,8200,8200,0
20231123,170400,27030290,8200,8200,8200,8200,0
20231123,170300,27030290,8200,8200,8200,8200,0
20231123,170200,27030290,8200,8200,8200,8200,72
20231123,170100,27030290,8200,8200,8200,8200,0
20231123,170000,27030290,8200,8200,8200,8200,0
20231123,165900,27030290,8200,8200,8200,8200,0
20231123,165800,27030290,8200,8200,8200,8200,0
20231123,165700,27030290,8200,8200,8200,8200,0
20231123,165600,27030290,8200,8200,8200,8200,0
20231123,165500,27030290,8200,8200,8200,8200,0
20231123,165400,27030290,8200,8200,8200,8200,0
20231123,165300,27030290,8200,8200,8200,8200,0
20231123,165200,27030290,8200,8200,8200,8200,0
20231123,165100,27030290,8200,8200,8200,8200,0
20231123,165000,27030290,8200,8200,8200,8200,0
20231123,164900,27030290,8200,8200,8200,8200,0
20231123,164800,27030290,8200,8200,8200,8200,0
20231123,164700,27030290,8200,8200,8200,8200,0
20231123,164600,27030290,8200,8200,8200,8200,0
20231123,164500,27030290,8200,8200,8200,8200,0
20231123,164400,27030290,8200,8200,8200,8200,0
20231123,164300,27030290,8200,8200,8200,8200,0
20231123,164200,27030290,8200,8200,8200,8200,0
20231123,164100,27030290,8200,8200,8200,8200,0
20231123,164000,27030290,8200,8200,8200,8200,0
20231123,163900,27030290,8200,8200,8200,8200,0
20231123,163800,27030290,8200,8200,8200,8200,0
20231123,163700,27030290,8200,8200,8200,8200,0
20231123,163600,27030290,8200,8200,8200,8200,0
20231123,163500,27030290,8200,8200,8200,8200,0
20231123,163400,27030290,8200,8200,8200,8200,0
20231123,163300,27030290,8200,8200,8200,8200,0
20231123,163200,27030290,8200,8200,8200,8200,72
20231123,163100,27030290,8200,8200,8200,8200,0
20231123,163000,27030290,8200,8200,8200,8200,0
20231123,162900,27030290,8200,8200,8200,8200,0
20231123,162800,27030290,8200,8200,8200,8200,0
20231123,162700,27030290,8200,8200,8200,8200,0
20231123,162600,27030290,8200,8200,8200,8200,0
20231123,162500,27030290,8200,8200,8200,8200,0
20231123,162400,27030290,8200,8200,8200,8200,0
20231123,162300,27030290,8200,8200,8200,8200,0
20231123,162200,27030290,8200,8200,8200,8200,0
20231123,162100,27030290,8200,8200,8200,8200,0
20231123,162000,27030290,8200,8200,8200,8200,0
20231123,161900,27030290,8200,8200,8200,8200,0
20231123,161800,27030290,8200,8200,8200,8200,0
20231123,161700,27030290,8200,8200,8200,8200,0
20231123,161600,27030290,8200,8200,8200,8200,0
20231123,161500,27030290,8200,8200,8200,8200,0
20231123,161400,27030290,8200,8200,8200,8200,0
20231123,161300,27030290,8200,8200,8200,8200,0
20231123,161200,27030290,8200,8200,8200,8200,0
20231123,161100,27030290,8200,8200,8200,8200,0
20231123,161000,27030290,8200,8200,8200,8200,0
20231123,160900,27030290,8200,8200,8200,8200,0
20231123,160800,27030290,8200,8200,8200,8200,0
20231123,160700,27030290,8200,8200,8200,8200,0
20231123,160600,27030290,8200,8200,8200,8200,0
20231123,160500,27030290,8200,8200,8200,8200,0
20231123,160400,27030290,8200,8200,8200,8200,0
20231123,160300,27030290,8200,8200,8200,8200,0
20231123,160200,27030290,8200,8200,8200,8200,72
20231123,160100,27030290,8200,8200,8200,8200,0
20231123,160000,27030290,8200,8200,8200,8200,0
20231123,155900,27030290,8200,8200,8200,8200,0
20231123,155800,27030290,8200,8200,8200,8200,0
20231123,155700,27030290,8200,8200,8200,8200,0
20231123,155600,27030290,8200,8200,8200,8200,0
20231123,155500,27030290,8200,8200,8200,8200,0
20231123,155400,27030290,8200,8200,8200,8200,0
20231123,155300,27030290,8200,8200,8200,8200,0
20231123,155200,27030290,8200,8200,8200,8200,0
20231123,155100,27030290,8200,8200,8200,8200,0
20231123,155000,27030290,8200,8200,8200,8200,0
20231123,154900,27030290,8200,8200,8200,8200,0
20231123,154800,27030290,8200,8200,8200,8200,0
20231123,154700,27030290,8200,8200,8200,8200,0
20231123,154600,27030290,8200,8200,8200,8200,0
20231123,154500,27030290,8200,8200,8200,8200,0
20231123,154400,27030290,8200,8200,8200,8200,0
20231123,154300,27030290,8200,8200,8200,8200,0
20231123,154200,27030290,8200,8200,8200,8200,0
20231123,154100,27030290,8200,8200,8200,8200,0
20231123,154000,27030290,8200,8200,8200,8200,0
20231123,153900,27030290,8200,8200,8200,8200,0
20231123,153800,27030290,8200,8200,8200,8200,0
20231123,153700,27030290,8200,8200,8200,8200,0
20231123,153600,27030290,8200,8200,8200,8200,0
20231123,153500,27030290,8200,8200,8200,8200,0
20231123,153400,27030290,8200,8200,8200,8200,0
20231123,153300,27030290,8200,8200,8200,8200,0
20231123,153200,27030290,8200,8200,8200,8200,72
20231123,153100,27030290,8200,8200,8200,8200,0
20231123,153000,27030290,8200,8200,8200,8200,72
20231123,152900,26439890,8200,8200,8200,8200,0
20231123,152800,26439890,8200,8200,8200,8200,0
20231123,152700,26439890,8200,8200,8200,8200,0
20231123,152600,26439890,8200,8200,8200,8200,0
20231123,152500,26439890,8200,8200,8200,8200,0
20231123,152400,26439890,8200,8200,8200,8200,0
20231123,152300,26439890,8200,8200,8200,8200,0
20231123,152200,26439890,8200,8200,8200,8200,0
20231123,152100,26439890,8200,8200,8200,8200,0
20231123,152000,26439890,8200,8200,8200,8200,0
20231123,151900,26439890,8200,8200,8200,8200,1
20231123,151800,26431690,8220,8220,8220,8220,0
20231123,151700,26431690,8220,8220,8220,8220,0
20231123,151600,26431690,8220,8220,8220,8220,0
20231123,151500,26431690,8220,8220,8220,8220,0
20231123,151400,26431690,8220,8220,8220,8220,0
20231123,151300,26431690,8220,8220,8220,8220,0
20231123,151200,26431690,8220,8220,8220,8220,0
20231123,151100,26431690,8220,8220,8220,8220,0
20231123,151000,26431690,8220,8220,8220,8220,1
20231123,150900,26423470,8210,8220,8220,8210,3
20231123,150800,26398820,8220,8220,8220,8220,0
20231123,150700,26398820,8220,8220,8220,8220,0
20231123,150600,26398820,8220,8220,8220,8220,0
20231123,150500,26398820,8220,8220,8220,8220,0
20231123,150400,26398820,8220,8220,8220,8220,2
20231123,150300,26382380,8210,8210,8210,8210,0
20231123,150200,26382380,8210,8210,8210,8210,0
20231123,150100,26382380,8210,8210,8210,8210,0
20231123,150000,26382380,8210,8210,8210,8210,0
20231123,145900,26382380,8210,8210,8210,8210,0
20231123,145800,26382380,8210,8210,8210,8210,1
20231123,145700,26374170,8220,8200,8220,8200,93
20231123,145600,25611530,8200,8200,8200,8200,0
20231123,145500,25611530,8200,8200,8200,8200,0
20231123,145400,25611530,8200,8200,8200,8200,0
20231123,145300,25611530,8200,8200,8200,8200,0
20231123,145200,25611530,8200,8200,8200,8200,0
20231123,145100,25611530,8200,8200,8200,8200,0
20231123,145000,25611530,8200,8200,8200,8200,0
20231123,144900,25611530,8200,8200,8200,8200,0
20231123,144800,25611530,8200,8220,8220,8200,11
20231123,144700,25521130,8220,8220,8220,8220,0
20231123,144600,25521130,8220,8220,8220,8220,0
20231123,144500,25521130,8220,8210,8220,8210,4
20231123,144400,25488280,8210,8210,8210,8210,0
20231123,144300,25488280,8210,8210,8210,8210,0
20231123,144200,25488280,8210,8210,8210,8210,0
20231123,144100,25488280,8210,8210,8210,8210,4
20231123,144000,25455440,8210,8220,8220,8210,2
20231123,143900,25439010,8210,8210,8210,8210,5
20231123,143800,25397960,8210,8210,8210,8210,0
20231123,143700,25397960,8210,8210,8210,8210,4
20231123,143600,25365120,8210,8210,8210,8210,11
20231123,143500,25274810,8210,8210,8210,8210,1
20231123,143400,25266600,8220,8220,8220,8220,0
20231123,143300,25266600,8220,8220,8220,8220,0
20231123,143200,25266600,8220,8220,8220,8220,0
20231123,143100,25266600,8220,8220,8220,8220,0
20231123,143000,25266600,8220,8220,8220,8220,0
20231123,142900,25266600,8220,8220,8220,8220,0
20231123,142800,25266600,8220,8220,8220,8220,0
20231123,142700,25266600,8220,8220,8220,8220,0
20231123,142600,25266600,8220,8210,8220,8210,2
20231123,142500,25250170,8210,8210,8210,8210,1403
20231123,142400,13731540,8220,8220,8220,8220,10
20231123,142300,13649340,8220,8220,8220,8220,6
20231123,142200,13600020,8220,8220,8220,8220,51
20231123,142100,13180800,8220,8220,8220,8220,102
20231123,142000,12342360,8230,8230,8230,8230,50
20231123,141900,11930860,8230,8230,8230,8230,0
20231123,141800,11930860,8230,8230,8230,8230,0
20231123,141700,11930860,8230,8230,8230,8230,0
20231123,141600,11930860,8230,8220,8230,8220,4
20231123,141500,11897950,8230,8230,8230,8220,4
20231123,141400,11865040,8230,8230,8230,8230,13
20231123,141300,11758050,8230,8230,8230,8230,0
20231123,141200,11758050,8230,8230,8230,8230,0
20231123,141100,11758050,8230,8230,8230,8230,0
20231123,141000,11758050,8230,8230,8230,8230,0
20231123,140900,11758050,8230,8230,8230,8230,0
20231123,140800,11758050,8230,8230,8230,8230,0
20231123,140700,11758050,8230,8230,8230,8230,10
20231123,140600,11675750,8220,8220,8220,8220,0
20231123,140500,11675750,8220,8220,8220,8220,1
20231123,140400,11667530,8220,8220,8220,8220,2
20231123,140300,11651090,8230,8230,8230,8230,0
20231123,140200,11651090,8230,8230,8230,8230,0
20231123,140100,11651090,8230,8230,8230,8230,0
20231123,140000,11651090,8230,8230,8230,8230,0
20231123,135900,11651090,8230,8230,8230,8230,0
20231123,135800,11651090,8230,8230,8230,8230,0
20231123,135700,11651090,8230,8230,8230,8230,0
20231123,135600,11651090,8230,8230,8230,8230,0
20231123,135500,11651090,8230,8230,8230,8230,0
20231123,135400,11651090,8230,8230,8230,8230,0
20231123,135300,11651090,8230,8230,8230,8230,0
20231123,135200,11651090,8230,8230,8230,8230,0
20231123,135100,11651090,8230,8230,8230,8230,0
20231123,135000,11651090,8230,8230,8230,8230,0
20231123,134900,11651090,8230,8230,8230,8230,0
20231123,134800,11651090,8230,8230,8230,8230,0
20231123,134700,11651090,8230,8230,8230,8230,0
20231123,134600,11651090,8230,8220,8230,8220,29
20231123,134500,11412680,8230,8230,8230,8230,4
20231123,134400,11379760,8230,8230,8230,8230,0
20231123,134300,11379760,8230,8230,8230,8230,0
20231123,134200,11379760,8230,8230,8230,8230,0
20231123,134100,11379760,8230,8230,8230,8230,0
20231123,134000,11379760,8230,8230,8230,8230,0
20231123,133900,11379760,8230,8230,8230,8230,0
20231123,133800,11379760,8230,8230,8230,8230,1
20231123,133700,11371530,8210,8210,8210,8210,0
20231123,133600,11371530,8210,8210,8210,8210,0
20231123,133500,11371530,8210,8210,8210,8210,0
20231123,133400,11371530,8210,8210,8210,8210,86
20231123,133300,10665470,8210,8210,8210,8210,0
20231123,133200,10665470,8210,8210,8210,8210,0
20231123,133100,10665470,8210,8210,8210,8210,0
20231123,133000,10665470,8210,8210,8210,8210,0
20231123,132900,10665470,8210,8210,8210,8210,0
20231123,132800,10665470,8210,8210,8210,8210,0
20231123,132700,10665470,8210,8210,8210,8210,0
20231123,132600,10665470,8210,8210,8210,8210,0
20231123,132500,10665470,8210,8210,8210,8210,0
20231123,132400,10665470,8210,8210,8220,8210,6
20231123,132300,10616190,8210,8210,8210,8210,1
20231123,132200,10607980,8220,8220,8220,8220,0
20231123,132100,10607980,8220,8220,8220,8220,0
20231123,132000,10607980,8220,8220,8220,8220,0
20231123,131900,10607980,8220,8220,8220,8220,0
20231123,131800,10607980,8220,8220,8220,8220,0
20231123,131700,10607980,8220,8220,8220,8220,0
20231123,131600,10607980,8220,8220,8220,8220,6
20231123,131500,10558660,8230,8230,8230,8230,0
20231123,131400,10558660,8230,8230,8230,8230,0
20231123,131300,10558660,8230,8230,8230,8230,0
20231123,131200,10558660,8230,8230,8230,8230,0
20231123,131100,10558660,8230,8230,8230,8230,0
20231123,131000,10558660,8230,8220,8230,8220,16
20231123,130900,10427100,8230,8230,8230,8230,0
20231123,130800,10427100,8230,8230,8230,8230,0
20231123,130700,10427100,8230,8230,8230,8230,0
20231123,130600,10427100,8230,8230,8230,8230,0
20231123,130500,10427100,8230,8230,8230,8230,0
20231123,130400,10427100,8230,8230,8230,8230,0
20231123,130300,10427100,8230,8230,8230,8230,0
20231123,130200,10427100,8230,8230,8230,8230,0
20231123,130100,10427100,8230,8230,8230,8230,0
20231123,130000,10427100,8230,8230,8230,8230,1
20231123,125900,10418870,8210,8210,8210,8210,3
20231123,125800,10394240,8200,8200,8200,8200,0
20231123,125700,10394240,8200,8200,8200,8200,0
20231123,125600,10394240,8200,8200,8200,8200,0
20231123,125500,10394240,8200,8200,8200,8200,0
20231123,125400,10394240,8200,8200,8200,8200,0
20231123,125300,10394240,8200,8200,8200,8200,0
20231123,125200,10394240,8200,8200,8200,8200,0
20231123,125100,10394240,8200,8200,8200,8200,0
20231123,125000,10394240,8200,8200,8200,8200,0
20231123,124900,10394240,8200,8200,8200,8200,0
20231123,124800,10394240,8200,8200,8200,8200,0
20231123,124700,10394240,8200,8200,8200,8200,32
20231123,124600,10131840,8200,8200,8200,8200,0
20231123,124500,10131840,8200,8210,8210,8200,500
20231123,124400,6029470,8220,8220,8220,8220,0
20231123,124300,6029470,8220,8220,8220,8220,0
20231123,124200,6029470,8220,8220,8220,8220,0
20231123,124100,6029470,8220,8220,8220,8220,0
20231123,124000,6029470,8220,8220,8220,8220,0
20231123,123900,6029470,8220,8220,8220,8220,0
20231123,123800,6029470,8220,8220,8220,8220,0
20231123,123700,6029470,8220,8220,8220,8220,0
20231123,123600,6029470,8220,8220,8220,8220,0
20231123,123500,6029470,8220,8220,8220,8220,0
20231123,123400,6029470,8220,8220,8220,8220,0
20231123,123300,6029470,8220,8220,8220,8220,0
20231123,123200,6029470,8220,8220,8220,8220,1
20231123,123100,6021250,8230,8230,8230,8230,4
20231123,123000,5988330,8230,8230,8230,8230,0
20231123,122900,5988330,8230,8230,8230,8230,0
20231123,122800,5988330,8230,8230,8230,8230,0
20231123,122700,5988330,8230,8230,8230,8230,0
20231123,122600,5988330,8230,8230,8230,8230,1
20231123,122500,5980100,8210,8210,8210,8210,0
20231123,122400,5980100,8210,8210,8210,8210,0
20231123,122300,5980100,8210,8210,8210,8210,1
20231123,122200,5971890,8220,8220,8220,8220,5
20231123,122100,5930790,8220,8220,8220,8220,28
20231123,122000,5700630,8230,8230,8230,8230,0
20231123,121900,5700630,8230,8230,8230,8230,0
20231123,121800,5700630,8230,8230,8230,8230,0
20231123,121700,5700630,8230,8230,8230,8230,1
20231123,121600,5692400,8220,8220,8220,8220,40
20231123,121500,5363600,8220,8220,8220,8220,0
20231123,121400,5363600,8220,8220,8220,8220,0
20231123,121300,5363600,8220,8220,8220,8220,0
20231123,121200,5363600,8220,8220,8220,8220,0
20231123,121100,5363600,8220,8220,8220,8220,0
20231123,121000,5363600,8220,8220,8220,8220,0
20231123,120900,5363600,8220,8220,8220,8220,0
20231123,120800,5363600,8220,8220,8220,8220,0
20231123,120700,5363600,8220,8220,8220,8220,0
20231123,120600,5363600,8220,8220,8220,8220,0
20231123,120500,5363600,8220,8220,8220,8220,0
20231123,120400,5363600,8220,8220,8220,8220,0
20231123,120300,5363600,8220,8220,8220,8220,0
20231123,120200,5363600,8220,8220,8220,8220,0
20231123,120100,5363600,8220,8220,8220,8220,0
20231123,120000,5363600,8220,8220,8220,8220,0
20231123,115900,5363600,8220,8220,8220,8220,0
20231123,115800,5363600,8220,8220,8220,8220,0
20231123,115700,5363600,8220,8220,8220,8220,0
20231123,115600,5363600,8220,8220,8220,8220,0
20231123,115500,5363600,8220,8220,8220,8220,0
20231123,115400,5363600,8220,8220,8220,8220,0
20231123,115300,5363600,8220,8220,8220,8220,0
20231123,115200,5363600,8220,8220,8220,8220,0
20231123,115100,5363600,8220,8220,8220,8220,0
20231123,115000,5363600,8220,8220,8220,8220,0
20231123,114900,5363600,8220,8220,8220,8220,0
20231123,114800,5363600,8220,8220,8220,8220,0
20231123,114700,5363600,8220,8220,8220,8220,0
20231123,114600,5363600,8220,8220,8220,8220,0
20231123,114500,5363600,8220,8220,8220,8220,0
20231123,114400,5363600,8220,8220,8220,8220,0
20231123,114300,5363600,8220,8220,8220,8220,0
20231123,114200,5363600,8220,8220,8220,8220,0
20231123,114100,5363600,8220,8220,8220,8220,0
20231123,114000,5363600,8220,8220,8220,8220,0
20231123,113900,5363600,8220,8220,8220,8220,0
20231123,113800,5363600,8220,8220,8220,8220,0
20231123,113700,5363600,8220,8220,8220,8220,0
20231123,113600,5363600,8220,8220,8220,8220,0
20231123,113500,5363600,8220,8220,8220,8220,0
20231123,113400,5363600,8220,8220,8220,8220,0
20231123,113300,5363600,8220,8220,8220,8220,0
20231123,113200,5363600,8220,8220,8220,8220,10
20231123,113100,5281400,8220,8220,8220,8220,0
20231123,113000,5281400,8220,8220,8220,8220,0
20231123,112900,5281400,8220,8220,8220,8220,0
20231123,112800,5281400,8220,8220,8220,8220,0
20231123,112700,5281400,8220,8220,8220,8220,0
20231123,112600,5281400,8220,8220,8220,8220,0
20231123,112500,5281400,8220,8220,8220,8220,0
20231123,112400,5281400,8220,8220,8220,8220,0
20231123,112300,5281400,8220,8220,8220,8220,0
20231123,112200,5281400,8220,8220,8220,8220,5
20231123,112100,5240300,8230,8230,8230,8230,0
20231123,112000,5240300,8230,8230,8230,8230,0
20231123,111900,5240300,8230,8230,8230,8230,0
20231123,111800,5240300,8230,8230,8230,8230,0
20231123,111700,5240300,8230,8230,8230,8230,0
20231123,111600,5240300,8230,8230,8230,8230,0
20231123,111500,5240300,8230,8230,8230,8230,4
20231123,111400,5207380,8220,8220,8220,8220,0
20231123,111300,5207380,8220,8220,8220,8220,0
20231123,111200,5207380,8220,8220,8220,8220,0
20231123,111100,5207380,8220,8220,8220,8220,0
20231123,111000,5207380,8220,8220,8220,8220,0
20231123,110900,5207380,8220,8220,8220,8220,0
20231123,110800,5207380,8220,8220,8220,8220,0
20231123,110700,5207380,8220,8220,8220,8220,30
20231123,110600,4960780,8220,8220,8220,8220,1
20231123,110500,4952560,8220,8220,8220,8220,0
20231123,110400,4952560,8220,8220,8220,8220,0
20231123,110300,4952560,8220,8220,8220,8220,0
20231123,110200,4952560,8220,8220,8220,8220,0
20231123,110100,4952560,8220,8220,8220,8220,0
20231123,110000,4952560,8220,8220,8220,8220,0
20231123,105900,4952560,8220,8220,8220,8220,0
20231123,105800,4952560,8220,8220,8220,8220,2
20231123,105700,4936120,8210,8210,8210,8210,0
20231123,105600,4936120,8210,8210,8210,8210,0
20231123,105500,4936120,8210,8210,8210,8210,0
20231123,105400,4936120,8210,8210,8210,8210,0
20231123,105300,4936120,8210,8210,8210,8210,1
20231123,105200,4927910,8220,8220,8220,8220,10
20231123,105100,4845710,8220,8220,8220,8220,6
20231123,105000,4796390,8220,8220,8220,8220,3
20231123,104900,4771730,8220,8220,8220,8220,0
20231123,104800,4771730,8220,8220,8220,8220,3
20231123,104700,4747070,8220,8220,8220,8220,2
20231123,104600,4730630,8230,8230,8230,8230,5
20231123,104500,4689480,8230,8230,8230,8230,1
20231123,104400,4681250,8220,8220,8220,8220,1
20231123,104300,4673030,8220,8220,8220,8220,0
20231123,104200,4673030,8220,8220,8220,8220,0
20231123,104100,4673030,8220,8220,8220,8220,0
20231123,104000,4673030,8220,8220,8220,8220,0
20231123,103900,4673030,8220,8220,8220,8220,0
20231123,103800,4673030,8220,8220,8220,8220,0
20231123,103700,4673030,8220,8220,8220,8220,57
20231123,103600,4204490,8220,8220,8220,8220,0
20231123,103500,4204490,8220,8220,8220,8220,0
20231123,103400,4204490,8220,8220,8220,8220,0
20231123,103300,4204490,8220,8220,8220,8220,0
20231123,103200,4204490,8220,8220,8220,8220,0
20231123,103100,4204490,8220,8220,8220,8220,0
20231123,103000,4204490,8220,8230,8230,8220,102
20231123,102900,3365950,8240,8240,8240,8240,5
20231123,102800,3324750,8230,8230,8230,8230,0
20231123,102700,3324750,8230,8230,8230,8230,46
20231123,102600,2946170,8230,8230,8230,8230,0
20231123,102500,2946170,8230,8230,8230,8230,0
20231123,102400,2946170,8230,8230,8230,8230,0
20231123,102300,2946170,8230,8230,8230,8230,31
20231123,102200,2691040,8250,8250,8250,8250,0
20231123,102100,2691040,8250,8250,8250,8250,0
20231123,102000,2691040,8250,8250,8250,8250,0
20231123,101900,2691040,8250,8250,8250,8250,0
20231123,101800,2691040,8250,8250,8250,8250,0
20231123,101700,2691040,8250,8250,8250,8250,0
20231123,101600,2691040,8250,8250,8250,8250,0
20231123,101500,2691040,8250,8250,8250,8250,0
20231123,101400,2691040,8250,8250,8250,8250,0
20231123,101300,2691040,8250,8250,8250,8250,0
20231123,101200,2691040,8250,8250,8250,8250,0
20231123,101100,2691040,8250,8250,8250,8250,0
20231123,101000,2691040,8250,8250,8250,8250,0
20231123,100900,2691040,8250,8250,8250,8250,0
20231123,100800,2691040,8250,8250,8250,8250,0
20231123,100700,2691040,8250,8250,8250,8250,0
20231123,100600,2691040,8250,8250,8250,8250,15
20231123,100500,2567290,8230,8230,8230,8230,0
20231123,100400,2567290,8230,8230,8230,8230,0
20231123,100300,2567290,8230,8230,8230,8230,0
20231123,100200,2567290,8230,8230,8230,8230,0
20231123,100100,2567290,8230,8230,8230,8230,0
20231123,100000,2567290,8230,8230,8230,8230,0
20231123,095900,2567290,8230,8230,8230,8230,0
20231123,095800,2567290,8230,8230,8230,8230,0
20231123,095700,2567290,8230,8230,8230,8230,0
20231123,095600,2567290,8230,8230,8230,8230,0
20231123,095500,2567290,8230,8230,8230,8230,0
20231123,095400,2567290,8230,8230,8230,8230,10
20231123,095300,2484990,8230,8230,8230,8230,0
20231123,095200,2484990,8230,8230,8230,8230,0
20231123,095100,2484990,8230,8230,8230,8230,0
20231123,095000,2484990,8230,8230,8230,8230,2
20231123,094900,2468530,8250,8250,8250,8250,0
20231123,094800,2468530,8250,8250,8250,8250,0
20231123,094700,2468530,8250,8250,8250,8250,12
20231123,094600,2369530,8250,8250,8250,8250,0
20231123,094500,2369530,8250,8250,8250,8250,0
20231123,094400,2369530,8250,8250,8250,8250,0
20231123,094300,2369530,8250,8250,8250,8250,0
20231123,094200,2369530,8250,8250,8250,8250,0
20231123,094100,2369530,8250,8250,8250,8250,0
20231123,094000,2369530,8250,8250,8250,8250,0
20231123,093900,2369530,8250,8250,8250,8250,1
20231123,093800,2361280,8220,8220,8220,8220,0
20231123,093700,2361280,8220,8220,8220,8220,0
20231123,093600,2361280,8220,8220,8220,8220,0
20231123,093500,2361280,8220,8220,8220,8220,0
20231123,093400,2361280,8220,8220,8220,8220,0
20231123,093300,2361280,8220,8220,8220,8220,0
20231123,093200,2361280,8220,8220,8220,8220,0
20231123,093100,2361280,8220,8220,8220,8220,0
20231123,093000,2361280,8220,8220,8220,8220,0
20231123,092900,2361280,8220,8220,8220,8220,0
20231123,092800,2361280,8220,8220,8220,8220,199
20231123,092700,725500,8220,8220,8220,8220,1
20231123,092600,717280,8230,8230,8230,8230,0
20231123,092500,717280,8230,8230,8230,8230,0
20231123,092400,717280,8230,8230,8230,8230,0
20231123,092300,717280,8230,8230,8230,8230,0
20231123,092200,717280,8230,8230,8230,8230,0
20231123,092100,717280,8230,8230,8230,8230,0
20231123,092000,717280,8230,8230,8230,8230,0
20231123,091900,717280,8230,8230,8230,8230,0
20231123,091800,717280,8230,8230,8230,8230,0
20231123,091700,717280,8230,8230,8230,8230,1
20231123,091600,709050,8250,8250,8250,8250,0
20231123,091500,709050,8250,8250,8250,8250,0
20231123,091400,709050,8250,8250,8250,8250,0
20231123,091300,709050,8250,8250,8250,8250,10
20231123,091200,626550,8250,8250,8250,8250,0
20231123,091100,626550,8250,8250,8250,8250,0
20231123,091000,626550,8250,8250,8250,8250,0
20231123,090900,626550,8250,8250,8250,8250,1
20231123,090800,618300,8250,8250,8250,8250,3
20231123,090700,593550,8250,8220,8250,8220,2
20231123,090600,577080,8250,8230,8250,8230,8
20231123,090500,511120,8260,8260,8260,8260,1
20231123,090400,502860,8240,8230,8260,8230,30
20231123,090300,255920,8260,8260,8260,8260,2
20231123,090200,239400,8260,8260,8260,8260,1
20231123,090100,231140,8240,8260,8260,8240,3
20231123,090000,206400,8260,8260,8260,8250,25