KissMeData/001070/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,183300,20186750,8210,8210,8210,8210,30
20231124,183200,20186750,8210,8210,8210,8210,0
20231124,183100,20186750,8210,8210,8210,8210,0
20231124,183000,20186750,8210,8210,8210,8210,0
20231124,182900,20186750,8210,8210,8210,8210,0
20231124,182800,20186750,8210,8210,8210,8210,0
20231124,182700,20186750,8210,8210,8210,8210,0
20231124,182600,20186750,8210,8210,8210,8210,0
20231124,182500,20186750,8210,8210,8210,8210,0
20231124,182400,20186750,8210,8210,8210,8210,0
20231124,182300,20186750,8210,8210,8210,8210,0
20231124,182200,20186750,8210,8210,8210,8210,0
20231124,182100,20186750,8210,8210,8210,8210,0
20231124,182000,20186750,8210,8210,8210,8210,0
20231124,181900,20186750,8210,8210,8210,8210,0
20231124,181800,20186750,8210,8210,8210,8210,0
20231124,181700,20186750,8210,8210,8210,8210,0
20231124,181600,20186750,8210,8210,8210,8210,0
20231124,181500,20186750,8210,8210,8210,8210,0
20231124,181400,20186750,8210,8210,8210,8210,0
20231124,181300,20186750,8210,8210,8210,8210,0
20231124,181200,20186750,8210,8210,8210,8210,0
20231124,181100,20186750,8210,8210,8210,8210,0
20231124,181000,20186750,8210,8210,8210,8210,0
20231124,180900,20186750,8210,8210,8210,8210,0
20231124,180800,20186750,8210,8210,8210,8210,0
20231124,180700,20186750,8210,8210,8210,8210,0
20231124,180600,20186750,8210,8210,8210,8210,0
20231124,180500,20186750,8210,8210,8210,8210,0
20231124,180400,20186750,8210,8210,8210,8210,0
20231124,180300,20186750,8210,8210,8210,8210,30
20231124,180200,20186750,8210,8210,8210,8210,0
20231124,180100,20186750,8210,8210,8210,8210,0
20231124,180000,20186750,8210,8210,8210,8210,0
20231124,175900,20186750,8210,8210,8210,8210,0
20231124,175800,20186750,8210,8210,8210,8210,0
20231124,175700,20186750,8210,8210,8210,8210,0
20231124,175600,20186750,8210,8210,8210,8210,0
20231124,175500,20186750,8210,8210,8210,8210,0
20231124,175400,20186750,8210,8210,8210,8210,0
20231124,175300,20186750,8210,8210,8210,8210,0
20231124,175200,20186750,8210,8210,8210,8210,0
20231124,175100,20186750,8210,8210,8210,8210,0
20231124,175000,20186750,8210,8210,8210,8210,0
20231124,174900,20186750,8210,8210,8210,8210,0
20231124,174800,20186750,8210,8210,8210,8210,0
20231124,174700,20186750,8210,8210,8210,8210,0
20231124,174600,20186750,8210,8210,8210,8210,0
20231124,174500,20186750,8210,8210,8210,8210,0
20231124,174400,20186750,8210,8210,8210,8210,0
20231124,174300,20186750,8210,8210,8210,8210,0
20231124,174200,20186750,8210,8210,8210,8210,0
20231124,174100,20186750,8210,8210,8210,8210,0
20231124,174000,20186750,8210,8210,8210,8210,0
20231124,173900,20186750,8210,8210,8210,8210,0
20231124,173800,20186750,8210,8210,8210,8210,0
20231124,173700,20186750,8210,8210,8210,8210,0
20231124,173600,20186750,8210,8210,8210,8210,0
20231124,173500,20186750,8210,8210,8210,8210,0
20231124,173400,20186750,8210,8210,8210,8210,0
20231124,173300,20186750,8210,8210,8210,8210,30
20231124,173200,20186750,8210,8210,8210,8210,0
20231124,173100,20186750,8210,8210,8210,8210,0
20231124,173000,20186750,8210,8210,8210,8210,0
20231124,172900,20186750,8210,8210,8210,8210,0
20231124,172800,20186750,8210,8210,8210,8210,0
20231124,172700,20186750,8210,8210,8210,8210,0
20231124,172600,20186750,8210,8210,8210,8210,0
20231124,172500,20186750,8210,8210,8210,8210,0
20231124,172400,20186750,8210,8210,8210,8210,0
20231124,172300,20186750,8210,8210,8210,8210,0
20231124,172200,20186750,8210,8210,8210,8210,0
20231124,172100,20186750,8210,8210,8210,8210,0
20231124,172000,20186750,8210,8210,8210,8210,0
20231124,171900,20186750,8210,8210,8210,8210,0
20231124,171800,20186750,8210,8210,8210,8210,0
20231124,171700,20186750,8210,8210,8210,8210,0
20231124,171600,20186750,8210,8210,8210,8210,0
20231124,171500,20186750,8210,8210,8210,8210,0
20231124,171400,20186750,8210,8210,8210,8210,0
20231124,171300,20186750,8210,8210,8210,8210,0
20231124,171200,20186750,8210,8210,8210,8210,0
20231124,171100,20186750,8210,8210,8210,8210,0
20231124,171000,20186750,8210,8210,8210,8210,0
20231124,170900,20186750,8210,8210,8210,8210,0
20231124,170800,20186750,8210,8210,8210,8210,0
20231124,170700,20186750,8210,8210,8210,8210,0
20231124,170600,20186750,8210,8210,8210,8210,0
20231124,170500,20186750,8210,8210,8210,8210,0
20231124,170400,20186750,8210,8210,8210,8210,0
20231124,170300,20186750,8210,8210,8210,8210,30
20231124,170200,20186750,8210,8210,8210,8210,0
20231124,170100,20186750,8210,8210,8210,8210,0
20231124,170000,20186750,8210,8210,8210,8210,0
20231124,165900,20186750,8210,8210,8210,8210,0
20231124,165800,20186750,8210,8210,8210,8210,0
20231124,165700,20186750,8210,8210,8210,8210,0
20231124,165600,20186750,8210,8210,8210,8210,0
20231124,165500,20186750,8210,8210,8210,8210,0
20231124,165400,20186750,8210,8210,8210,8210,0
20231124,165300,20186750,8210,8210,8210,8210,0
20231124,165200,20186750,8210,8210,8210,8210,0
20231124,165100,20186750,8210,8210,8210,8210,0
20231124,165000,20186750,8210,8210,8210,8210,0
20231124,164900,20186750,8210,8210,8210,8210,0
20231124,164800,20186750,8210,8210,8210,8210,0
20231124,164700,20186750,8210,8210,8210,8210,0
20231124,164600,20186750,8210,8210,8210,8210,0
20231124,164500,20186750,8210,8210,8210,8210,0
20231124,164400,20186750,8210,8210,8210,8210,0
20231124,164300,20186750,8210,8210,8210,8210,0
20231124,164200,20186750,8210,8210,8210,8210,0
20231124,164100,20186750,8210,8210,8210,8210,0
20231124,164000,20186750,8210,8210,8210,8210,0
20231124,163900,20186750,8210,8210,8210,8210,0
20231124,163800,20186750,8210,8210,8210,8210,0
20231124,163700,20186750,8210,8210,8210,8210,0
20231124,163600,20186750,8210,8210,8210,8210,0
20231124,163500,20186750,8210,8210,8210,8210,0
20231124,163400,20186750,8210,8210,8210,8210,0
20231124,163300,20186750,8210,8210,8210,8210,30
20231124,163200,20186750,8210,8210,8210,8210,0
20231124,163100,20186750,8210,8210,8210,8210,0
20231124,163000,20186750,8210,8210,8210,8210,0
20231124,162900,20186750,8210,8210,8210,8210,0
20231124,162800,20186750,8210,8210,8210,8210,0
20231124,162700,20186750,8210,8210,8210,8210,0
20231124,162600,20186750,8210,8210,8210,8210,0
20231124,162500,20186750,8210,8210,8210,8210,0
20231124,162400,20186750,8210,8210,8210,8210,0
20231124,162300,20186750,8210,8210,8210,8210,0
20231124,162200,20186750,8210,8210,8210,8210,0
20231124,162100,20186750,8210,8210,8210,8210,0
20231124,162000,20186750,8210,8210,8210,8210,0
20231124,161900,20186750,8210,8210,8210,8210,0
20231124,161800,20186750,8210,8210,8210,8210,0
20231124,161700,20186750,8210,8210,8210,8210,0
20231124,161600,20186750,8210,8210,8210,8210,0
20231124,161500,20186750,8210,8210,8210,8210,0
20231124,161400,20186750,8210,8210,8210,8210,0
20231124,161300,20186750,8210,8210,8210,8210,0
20231124,161200,20186750,8210,8210,8210,8210,0
20231124,161100,20186750,8210,8210,8210,8210,0
20231124,161000,20186750,8210,8210,8210,8210,0
20231124,160900,20186750,8210,8210,8210,8210,0
20231124,160800,20186750,8210,8210,8210,8210,0
20231124,160700,20186750,8210,8210,8210,8210,0
20231124,160600,20186750,8210,8210,8210,8210,0
20231124,160500,20186750,8210,8210,8210,8210,0
20231124,160400,20186750,8210,8210,8210,8210,0
20231124,160300,20186750,8210,8210,8210,8210,30
20231124,160200,20186750,8210,8210,8210,8210,0
20231124,160100,20186750,8210,8210,8210,8210,0
20231124,160000,20186750,8210,8210,8210,8210,0
20231124,155900,20186750,8210,8210,8210,8210,0
20231124,155800,20186750,8210,8210,8210,8210,0
20231124,155700,20186750,8210,8210,8210,8210,0
20231124,155600,20186750,8210,8210,8210,8210,0
20231124,155500,20186750,8210,8210,8210,8210,0
20231124,155400,20186750,8210,8210,8210,8210,0
20231124,155300,20186750,8210,8210,8210,8210,0
20231124,155200,20186750,8210,8210,8210,8210,0
20231124,155100,20186750,8210,8210,8210,8210,0
20231124,155000,20186750,8210,8210,8210,8210,0
20231124,154900,20186750,8210,8210,8210,8210,0
20231124,154800,20186750,8210,8210,8210,8210,0
20231124,154700,20186750,8210,8210,8210,8210,0
20231124,154600,20186750,8210,8210,8210,8210,0
20231124,154500,20186750,8210,8210,8210,8210,0
20231124,154400,20186750,8210,8210,8210,8210,0
20231124,154300,20186750,8210,8210,8210,8210,0
20231124,154200,20186750,8210,8210,8210,8210,0
20231124,154100,20186750,8210,8210,8210,8210,0
20231124,154000,20186750,8210,8210,8210,8210,0
20231124,153900,20186750,8210,8210,8210,8210,0
20231124,153800,20186750,8210,8210,8210,8210,0
20231124,153700,20186750,8210,8210,8210,8210,0
20231124,153600,20186750,8210,8210,8210,8210,0
20231124,153500,20186750,8210,8210,8210,8210,0
20231124,153400,20186750,8210,8210,8210,8210,0
20231124,153300,20186750,8210,8210,8210,8210,30
20231124,153200,20186750,8210,8210,8210,8210,0
20231124,153100,20186750,8210,8210,8210,8210,0
20231124,153000,20186750,8210,8210,8210,8210,30
20231124,152900,19940450,8210,8210,8210,8210,0
20231124,152800,19940450,8210,8210,8210,8210,0
20231124,152700,19940450,8210,8210,8210,8210,0
20231124,152600,19940450,8210,8210,8210,8210,0
20231124,152500,19940450,8210,8210,8210,8210,0
20231124,152400,19940450,8210,8210,8210,8210,0
20231124,152300,19940450,8210,8210,8210,8210,0
20231124,152200,19940450,8210,8210,8210,8210,0
20231124,152100,19940450,8210,8210,8210,8210,0
20231124,152000,19940450,8210,8210,8210,8210,0
20231124,151900,19940450,8210,8210,8210,8210,0
20231124,151800,19940450,8210,8210,8210,8210,0
20231124,151700,19940450,8210,8210,8210,8210,0
20231124,151600,19940450,8210,8210,8210,8210,0
20231124,151500,19940450,8210,8210,8210,8210,0
20231124,151400,19940450,8210,8210,8210,8210,0
20231124,151300,19940450,8210,8210,8210,8210,0
20231124,151200,19940450,8210,8210,8210,8210,0
20231124,151100,19940450,8210,8210,8210,8210,0
20231124,151000,19940450,8210,8210,8210,8210,0
20231124,150900,19940450,8210,8210,8210,8210,2
20231124,150800,19924030,8210,8210,8210,8210,0
20231124,150700,19924030,8210,8210,8210,8210,0
20231124,150600,19924030,8210,8210,8210,8210,0
20231124,150500,19924030,8210,8210,8210,8210,1
20231124,150400,19915820,8200,8200,8200,8200,6
20231124,150300,19866620,8200,8200,8200,8200,0
20231124,150200,19866620,8200,8200,8200,8200,0
20231124,150100,19866620,8200,8200,8200,8200,0
20231124,150000,19866620,8200,8200,8200,8200,0
20231124,145900,19866620,8200,8200,8200,8200,0
20231124,145800,19866620,8200,8200,8200,8200,35
20231124,145700,19579620,8200,8200,8200,8200,0
20231124,145600,19579620,8200,8200,8200,8200,0
20231124,145500,19579620,8200,8200,8200,8200,1
20231124,145400,19571420,8190,8190,8190,8190,0
20231124,145300,19571420,8190,8190,8190,8190,0
20231124,145200,19571420,8190,8190,8190,8190,2
20231124,145100,19555040,8200,8200,8200,8200,122
20231124,145000,18554640,8190,8190,8190,8190,0
20231124,144900,18554640,8190,8190,8190,8190,0
20231124,144800,18554640,8190,8190,8190,8190,1
20231124,144700,18546450,8190,8190,8190,8190,0
20231124,144600,18546450,8190,8190,8190,8190,0
20231124,144500,18546450,8190,8190,8190,8190,0
20231124,144400,18546450,8190,8190,8190,8190,0
20231124,144300,18546450,8190,8190,8190,8190,1
20231124,144200,18538260,8190,8190,8190,8190,27
20231124,144100,18317130,8210,8210,8210,8210,0
20231124,144000,18317130,8210,8210,8210,8210,0
20231124,143900,18317130,8210,8210,8210,8210,0
20231124,143800,18317130,8210,8210,8210,8210,0
20231124,143700,18317130,8210,8210,8210,8210,0
20231124,143600,18317130,8210,8210,8210,8210,1
20231124,143500,18308920,8200,8200,8200,8200,0
20231124,143400,18308920,8200,8200,8200,8200,0
20231124,143300,18308920,8200,8200,8200,8200,93
20231124,143200,17546320,8200,8200,8200,8200,0
20231124,143100,17546320,8200,8200,8200,8200,200
20231124,143000,15906320,8200,8200,8200,8200,0
20231124,142900,15906320,8200,8200,8200,8200,150
20231124,142800,14676320,8220,8220,8220,8220,0
20231124,142700,14676320,8220,8220,8220,8220,0
20231124,142600,14676320,8220,8220,8220,8220,0
20231124,142500,14676320,8220,8220,8220,8220,0
20231124,142400,14676320,8220,8220,8220,8220,0
20231124,142300,14676320,8220,8220,8220,8220,0
20231124,142200,14676320,8220,8220,8220,8220,0
20231124,142100,14676320,8220,8220,8220,8220,0
20231124,142000,14676320,8220,8220,8220,8220,0
20231124,141900,14676320,8220,8220,8220,8220,0
20231124,141800,14676320,8220,8220,8220,8220,0
20231124,141700,14676320,8220,8220,8220,8220,0
20231124,141600,14676320,8220,8220,8220,8220,0
20231124,141500,14676320,8220,8220,8220,8220,0
20231124,141400,14676320,8220,8220,8220,8220,0
20231124,141300,14676320,8220,8220,8220,8220,0
20231124,141200,14676320,8220,8220,8220,8220,0
20231124,141100,14676320,8220,8220,8220,8220,0
20231124,141000,14676320,8220,8220,8220,8220,0
20231124,140900,14676320,8220,8220,8220,8220,0
20231124,140800,14676320,8220,8220,8220,8220,0
20231124,140700,14676320,8220,8220,8220,8220,0
20231124,140600,14676320,8220,8220,8220,8220,0
20231124,140500,14676320,8220,8220,8220,8220,0
20231124,140400,14676320,8220,8220,8220,8220,0
20231124,140300,14676320,8220,8220,8220,8220,2
20231124,140200,14659880,8200,8200,8200,8200,200
20231124,140100,13019880,8220,8220,8220,8220,0
20231124,140000,13019880,8220,8220,8220,8220,0
20231124,135900,13019880,8220,8220,8220,8220,0
20231124,135800,13019880,8220,8220,8220,8220,0
20231124,135700,13019880,8220,8220,8220,8220,0
20231124,135600,13019880,8220,8220,8220,8220,0
20231124,135500,13019880,8220,8220,8220,8220,0
20231124,135400,13019880,8220,8220,8220,8220,10
20231124,135300,12937680,8220,8220,8220,8220,0
20231124,135200,12937680,8220,8220,8220,8220,0
20231124,135100,12937680,8220,8220,8220,8220,0
20231124,135000,12937680,8220,8220,8220,8220,0
20231124,134900,12937680,8220,8220,8220,8220,0
20231124,134800,12937680,8220,8220,8220,8220,0
20231124,134700,12937680,8220,8220,8220,8220,0
20231124,134600,12937680,8220,8220,8220,8220,0
20231124,134500,12937680,8220,8220,8220,8220,0
20231124,134400,12937680,8220,8220,8220,8220,12
20231124,134300,12839040,8230,8230,8230,8230,0
20231124,134200,12839040,8230,8230,8230,8230,0
20231124,134100,12839040,8230,8230,8230,8230,0
20231124,134000,12839040,8230,8230,8230,8230,0
20231124,133900,12839040,8230,8230,8230,8230,0
20231124,133800,12839040,8230,8230,8230,8230,0
20231124,133700,12839040,8230,8230,8230,8230,0
20231124,133600,12839040,8230,8230,8230,8230,0
20231124,133500,12839040,8230,8230,8230,8230,0
20231124,133400,12839040,8230,8230,8230,8230,0
20231124,133300,12839040,8230,8230,8230,8230,2
20231124,133200,12822580,8230,8230,8230,8230,0
20231124,133100,12822580,8230,8230,8230,8230,0
20231124,133000,12822580,8230,8230,8230,8230,0
20231124,132900,12822580,8230,8230,8230,8230,0
20231124,132800,12822580,8230,8230,8230,8230,0
20231124,132700,12822580,8230,8230,8230,8230,0
20231124,132600,12822580,8230,8230,8230,8230,0
20231124,132500,12822580,8230,8230,8230,8230,0
20231124,132400,12822580,8230,8230,8230,8230,0
20231124,132300,12822580,8230,8230,8230,8230,0
20231124,132200,12822580,8230,8230,8230,8230,0
20231124,132100,12822580,8230,8230,8230,8230,0
20231124,132000,12822580,8230,8230,8230,8230,0
20231124,131900,12822580,8230,8230,8230,8230,0
20231124,131800,12822580,8230,8230,8230,8230,0
20231124,131700,12822580,8230,8230,8230,8230,0
20231124,131600,12822580,8230,8230,8230,8230,0
20231124,131500,12822580,8230,8230,8230,8230,0
20231124,131400,12822580,8230,8230,8230,8230,0
20231124,131300,12822580,8230,8230,8230,8230,1
20231124,131200,12814350,8200,8200,8200,8200,0
20231124,131100,12814350,8200,8200,8200,8200,0
20231124,131000,12814350,8200,8200,8200,8200,0
20231124,130900,12814350,8200,8200,8200,8200,0
20231124,130800,12814350,8200,8200,8200,8200,0
20231124,130700,12814350,8200,8200,8200,8200,1
20231124,130600,12806150,8230,8230,8230,8230,0
20231124,130500,12806150,8230,8230,8230,8230,0
20231124,130400,12806150,8230,8230,8230,8230,0
20231124,130300,12806150,8230,8230,8230,8230,0
20231124,130200,12806150,8230,8230,8230,8230,0
20231124,130100,12806150,8230,8230,8230,8230,0
20231124,130000,12806150,8230,8230,8230,8230,0
20231124,125900,12806150,8230,8230,8230,8230,0
20231124,125800,12806150,8230,8230,8230,8230,2
20231124,125700,12789690,8230,8200,8230,8200,3
20231124,125600,12765060,8200,8200,8200,8200,1
20231124,125500,12756860,8230,8230,8230,8230,0
20231124,125400,12756860,8230,8230,8230,8230,0
20231124,125300,12756860,8230,8230,8230,8230,0
20231124,125200,12756860,8230,8230,8230,8230,1
20231124,125100,12748630,8220,8200,8220,8200,95
20231124,125000,11969610,8200,8200,8200,8200,0
20231124,124900,11969610,8200,8200,8200,8200,0
20231124,124800,11969610,8200,8200,8200,8200,0
20231124,124700,11969610,8200,8200,8200,8200,0
20231124,124600,11969610,8200,8200,8200,8200,0
20231124,124500,11969610,8200,8200,8200,8200,0
20231124,124400,11969610,8200,8200,8200,8200,0
20231124,124300,11969610,8200,8200,8200,8200,0
20231124,124200,11969610,8200,8200,8200,8200,0
20231124,124100,11969610,8200,8200,8200,8200,0
20231124,124000,11969610,8200,8200,8200,8200,0
20231124,123900,11969610,8200,8200,8200,8200,0
20231124,123800,11969610,8200,8200,8200,8200,0
20231124,123700,11969610,8200,8200,8200,8200,1
20231124,123600,11961410,8190,8190,8190,8190,0
20231124,123500,11961410,8190,8190,8190,8190,0
20231124,123400,11961410,8190,8190,8190,8190,0
20231124,123300,11961410,8190,8190,8190,8190,0
20231124,123200,11961410,8190,8190,8190,8190,0
20231124,123100,11961410,8190,8190,8190,8190,0
20231124,123000,11961410,8190,8190,8190,8190,0
20231124,122900,11961410,8190,8190,8190,8190,0
20231124,122800,11961410,8190,8190,8190,8190,0
20231124,122700,11961410,8190,8190,8190,8190,16
20231124,122600,11830370,8200,8200,8200,8200,1
20231124,122500,11822170,8190,8190,8200,8190,3
20231124,122400,11797590,8200,8200,8200,8200,0
20231124,122300,11797590,8200,8190,8200,8190,6
20231124,122200,11748430,8190,8190,8200,8190,8
20231124,122100,11682900,8200,8200,8200,8200,20
20231124,122000,11518900,8200,8200,8200,8200,0
20231124,121900,11518900,8200,8200,8200,8200,25
20231124,121800,11313900,8200,8200,8200,8200,0
20231124,121700,11313900,8200,8200,8200,8200,0
20231124,121600,11313900,8200,8200,8200,8200,0
20231124,121500,11313900,8200,8200,8200,8200,0
20231124,121400,11313900,8200,8200,8200,8200,0
20231124,121300,11313900,8200,8200,8200,8200,0
20231124,121200,11313900,8200,8200,8200,8200,0
20231124,121100,11313900,8200,8200,8200,8200,0
20231124,121000,11313900,8200,8200,8200,8200,0
20231124,120900,11313900,8200,8200,8200,8200,0
20231124,120800,11313900,8200,8200,8200,8200,0
20231124,120700,11313900,8200,8200,8200,8200,0
20231124,120600,11313900,8200,8200,8200,8200,0
20231124,120500,11313900,8200,8200,8200,8200,0
20231124,120400,11313900,8200,8200,8200,8200,0
20231124,120300,11313900,8200,8200,8200,8200,0
20231124,120200,11313900,8200,8200,8200,8200,0
20231124,120100,11313900,8200,8200,8200,8200,0
20231124,120000,11313900,8200,8190,8200,8190,21
20231124,115900,11141900,8200,8180,8200,8180,101
20231124,115800,10315700,8180,8190,8190,8180,500
20231124,115700,6225300,8190,8190,8190,8190,0
20231124,115600,6225300,8190,8190,8190,8190,40
20231124,115500,5897700,8200,8200,8200,8200,0
20231124,115400,5897700,8200,8200,8200,8200,0
20231124,115300,5897700,8200,8200,8200,8200,0
20231124,115200,5897700,8200,8200,8200,8200,0
20231124,115100,5897700,8200,8200,8200,8200,0
20231124,115000,5897700,8200,8200,8200,8200,0
20231124,114900,5897700,8200,8200,8200,8200,0
20231124,114800,5897700,8200,8200,8200,8200,0
20231124,114700,5897700,8200,8200,8200,8200,0
20231124,114600,5897700,8200,8200,8200,8200,0
20231124,114500,5897700,8200,8200,8200,8200,0
20231124,114400,5897700,8200,8200,8200,8200,0
20231124,114300,5897700,8200,8200,8200,8200,0
20231124,114200,5897700,8200,8200,8200,8200,0
20231124,114100,5897700,8200,8200,8200,8200,0
20231124,114000,5897700,8200,8200,8200,8200,0
20231124,113900,5897700,8200,8200,8200,8200,0
20231124,113800,5897700,8200,8200,8200,8200,0
20231124,113700,5897700,8200,8200,8200,8200,0
20231124,113600,5897700,8200,8200,8200,8200,0
20231124,113500,5897700,8200,8200,8200,8200,0
20231124,113400,5897700,8200,8200,8200,8200,0
20231124,113300,5897700,8200,8200,8200,8200,0
20231124,113200,5897700,8200,8200,8200,8200,0
20231124,113100,5897700,8200,8200,8200,8200,0
20231124,113000,5897700,8200,8200,8200,8200,0
20231124,112900,5897700,8200,8200,8200,8200,1
20231124,112800,5889500,8190,8190,8190,8190,0
20231124,112700,5889500,8190,8190,8190,8190,0
20231124,112600,5889500,8190,8190,8190,8190,0
20231124,112500,5889500,8190,8190,8190,8190,0
20231124,112400,5889500,8190,8190,8190,8190,0
20231124,112300,5889500,8190,8190,8190,8190,0
20231124,112200,5889500,8190,8190,8190,8190,0
20231124,112100,5889500,8190,8190,8190,8190,0
20231124,112000,5889500,8190,8190,8190,8190,0
20231124,111900,5889500,8190,8190,8190,8190,0
20231124,111800,5889500,8190,8190,8190,8190,0
20231124,111700,5889500,8190,8190,8190,8190,0
20231124,111600,5889500,8190,8190,8190,8190,0
20231124,111500,5889500,8190,8190,8190,8190,0
20231124,111400,5889500,8190,8190,8190,8190,0
20231124,111300,5889500,8190,8190,8190,8190,0
20231124,111200,5889500,8190,8190,8190,8190,0
20231124,111100,5889500,8190,8190,8190,8190,1
20231124,111000,5881310,8200,8200,8200,8200,0
20231124,110900,5881310,8200,8200,8200,8200,0
20231124,110800,5881310,8200,8200,8200,8200,0
20231124,110700,5881310,8200,8200,8200,8200,0
20231124,110600,5881310,8200,8200,8200,8200,0
20231124,110500,5881310,8200,8200,8200,8200,0
20231124,110400,5881310,8200,8200,8200,8200,0
20231124,110300,5881310,8200,8200,8200,8200,0
20231124,110200,5881310,8200,8200,8200,8200,0
20231124,110100,5881310,8200,8200,8200,8200,0
20231124,110000,5881310,8200,8200,8200,8200,0
20231124,105900,5881310,8200,8200,8200,8200,0
20231124,105800,5881310,8200,8200,8200,8200,0
20231124,105700,5881310,8200,8200,8200,8200,0
20231124,105600,5881310,8200,8200,8200,8200,0
20231124,105500,5881310,8200,8200,8200,8200,0
20231124,105400,5881310,8200,8200,8200,8200,0
20231124,105300,5881310,8200,8200,8200,8200,0
20231124,105200,5881310,8200,8200,8200,8200,0
20231124,105100,5881310,8200,8200,8200,8200,0
20231124,105000,5881310,8200,8200,8200,8200,0
20231124,104900,5881310,8200,8200,8200,8200,0
20231124,104800,5881310,8200,8200,8200,8200,0
20231124,104700,5881310,8200,8200,8200,8200,0
20231124,104600,5881310,8200,8200,8200,8200,0
20231124,104500,5881310,8200,8200,8200,8200,0
20231124,104400,5881310,8200,8200,8200,8200,0
20231124,104300,5881310,8200,8200,8200,8200,0
20231124,104200,5881310,8200,8200,8200,8200,0
20231124,104100,5881310,8200,8190,8200,8190,4
20231124,104000,5848540,8180,8180,8180,8180,0
20231124,103900,5848540,8180,8180,8180,8180,0
20231124,103800,5848540,8180,8180,8180,8180,0
20231124,103700,5848540,8180,8180,8180,8180,0
20231124,103600,5848540,8180,8180,8180,8180,0
20231124,103500,5848540,8180,8180,8180,8180,20
20231124,103400,5684940,8190,8190,8190,8190,0
20231124,103300,5684940,8190,8190,8190,8190,0
20231124,103200,5684940,8190,8190,8190,8190,0
20231124,103100,5684940,8190,8190,8190,8190,5
20231124,103000,5643990,8200,8200,8200,8200,1
20231124,102900,5635790,8190,8190,8190,8190,0
20231124,102800,5635790,8190,8190,8190,8190,0
20231124,102700,5635790,8190,8190,8190,8190,24
20231124,102600,5439230,8190,8200,8200,8190,13
20231124,102500,5332640,8200,8190,8200,8190,3
20231124,102400,5308060,8190,8190,8190,8190,10
20231124,102300,5226160,8180,8180,8180,8180,0
20231124,102200,5226160,8180,8180,8180,8180,0
20231124,102100,5226160,8180,8180,8180,8180,0
20231124,102000,5226160,8180,8180,8180,8180,0
20231124,101900,5226160,8180,8180,8180,8180,0
20231124,101800,5226160,8180,8180,8180,8180,0
20231124,101700,5226160,8180,8180,8180,8180,0
20231124,101600,5226160,8180,8180,8180,8180,0
20231124,101500,5226160,8180,8180,8180,8180,0
20231124,101400,5226160,8180,8180,8180,8180,0
20231124,101300,5226160,8180,8180,8180,8180,17
20231124,101200,5087100,8200,8200,8200,8200,0
20231124,101100,5087100,8200,8200,8200,8200,0
20231124,101000,5087100,8200,8200,8200,8200,0
20231124,100900,5087100,8200,8200,8200,8200,0
20231124,100800,5087100,8200,8200,8200,8200,0
20231124,100700,5087100,8200,8200,8200,8200,10
20231124,100600,5005100,8200,8200,8200,8200,0
20231124,100500,5005100,8200,8200,8200,8200,0
20231124,100400,5005100,8200,8200,8200,8200,0
20231124,100300,5005100,8200,8200,8200,8200,0
20231124,100200,5005100,8200,8200,8200,8200,0
20231124,100100,5005100,8200,8200,8200,8200,0
20231124,100000,5005100,8200,8200,8200,8200,0
20231124,095900,5005100,8200,8200,8200,8200,0
20231124,095800,5005100,8200,8200,8200,8200,0
20231124,095700,5005100,8200,8190,8200,8190,2
20231124,095600,4988710,8180,8180,8180,8180,2
20231124,095500,4972350,8200,8190,8200,8190,28
20231124,095400,4743020,8200,8190,8200,8190,51
20231124,095300,4325320,8200,8200,8200,8200,0
20231124,095200,4325320,8200,8200,8200,8200,0
20231124,095100,4325320,8200,8200,8200,8200,0
20231124,095000,4325320,8200,8200,8200,8200,0
20231124,094900,4325320,8200,8200,8200,8200,100
20231124,094800,3505320,8200,8200,8200,8200,0
20231124,094700,3505320,8200,8200,8200,8200,0
20231124,094600,3505320,8200,8200,8200,8200,0
20231124,094500,3505320,8200,8200,8200,8200,0
20231124,094400,3505320,8200,8200,8200,8200,0
20231124,094300,3505320,8200,8200,8200,8200,0
20231124,094200,3505320,8200,8200,8200,8200,0
20231124,094100,3505320,8200,8200,8200,8200,0
20231124,094000,3505320,8200,8200,8200,8200,0
20231124,093900,3505320,8200,8200,8200,8200,0
20231124,093800,3505320,8200,8200,8200,8200,0
20231124,093700,3505320,8200,8200,8200,8200,0
20231124,093600,3505320,8200,8200,8200,8200,0
20231124,093500,3505320,8200,8200,8200,8200,0
20231124,093400,3505320,8200,8200,8200,8200,0
20231124,093300,3505320,8200,8200,8200,8200,0
20231124,093200,3505320,8200,8200,8200,8200,0
20231124,093100,3505320,8200,8200,8200,8200,0
20231124,093000,3505320,8200,8200,8200,8200,0
20231124,092900,3505320,8200,8200,8200,8200,0
20231124,092800,3505320,8200,8200,8200,8200,4
20231124,092700,3472520,8200,8200,8200,8200,0
20231124,092600,3472520,8200,8200,8200,8200,0
20231124,092500,3472520,8200,8200,8200,8200,1
20231124,092400,3464320,8190,8190,8190,8190,0
20231124,092300,3464320,8190,8190,8190,8190,106
20231124,092200,2596180,8180,8180,8180,8180,115
20231124,092100,1655480,8180,8180,8180,8180,0
20231124,092000,1655480,8180,8180,8180,8180,0
20231124,091900,1655480,8180,8180,8180,8180,1
20231124,091800,1647300,8190,8190,8190,8190,8
20231124,091700,1581780,8190,8190,8190,8190,0
20231124,091600,1581780,8190,8190,8190,8190,0
20231124,091500,1581780,8190,8180,8190,8180,20
20231124,091400,1418170,8190,8190,8190,8190,1
20231124,091300,1409980,8200,8200,8200,8200,0
20231124,091200,1409980,8200,8200,8200,8200,0
20231124,091100,1409980,8200,8200,8200,8200,0
20231124,091000,1409980,8200,8200,8200,8200,7
20231124,090900,1352580,8200,8200,8200,8200,0
20231124,090800,1352580,8200,8200,8200,8200,0
20231124,090700,1352580,8200,8190,8200,8190,49
20231124,090600,951170,8200,8200,8200,8200,0
20231124,090500,951170,8200,8200,8200,8200,0
20231124,090400,951170,8200,8200,8200,8200,0
20231124,090300,951170,8200,8200,8200,8200,2
20231124,090200,934770,8190,8190,8190,8190,1
20231124,090100,926580,8200,8200,8200,8200,1
20231124,090000,918380,8190,8200,8200,8190,112