KissMeData/001070/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,183300,3239940,5440,5440,5440,5440,154
20241128,183200,3239940,5440,5440,5440,5440,0
20241128,183100,3239940,5440,5440,5440,5440,0
20241128,183000,3239940,5440,5440,5440,5440,0
20241128,182900,3239940,5440,5440,5440,5440,0
20241128,182800,3239940,5440,5440,5440,5440,0
20241128,182700,3239940,5440,5440,5440,5440,0
20241128,182600,3239940,5440,5440,5440,5440,0
20241128,182500,3239940,5440,5440,5440,5440,0
20241128,182400,3239940,5440,5440,5440,5440,0
20241128,182300,3239940,5440,5440,5440,5440,0
20241128,182200,3239940,5440,5440,5440,5440,0
20241128,182100,3239940,5440,5440,5440,5440,0
20241128,182000,3239940,5440,5440,5440,5440,0
20241128,181900,3239940,5440,5440,5440,5440,0
20241128,181800,3239940,5440,5440,5440,5440,0
20241128,181700,3239940,5440,5440,5440,5440,0
20241128,181600,3239940,5440,5440,5440,5440,0
20241128,181500,3239940,5440,5440,5440,5440,0
20241128,181400,3239940,5440,5440,5440,5440,0
20241128,181300,3239940,5440,5440,5440,5440,0
20241128,181200,3239940,5440,5440,5440,5440,0
20241128,181100,3239940,5440,5440,5440,5440,0
20241128,181000,3239940,5440,5440,5440,5440,0
20241128,180900,3239940,5440,5440,5440,5440,0
20241128,180800,3239940,5440,5440,5440,5440,0
20241128,180700,3239940,5440,5440,5440,5440,0
20241128,180600,3239940,5440,5440,5440,5440,0
20241128,180500,3239940,5440,5440,5440,5440,0
20241128,180400,3239940,5440,5440,5440,5440,0
20241128,180300,3239940,5440,5440,5440,5440,154
20241128,180200,3239940,5440,5440,5440,5440,0
20241128,180100,3239940,5440,5440,5440,5440,0
20241128,180000,3239940,5440,5440,5440,5440,0
20241128,175900,3239940,5440,5440,5440,5440,0
20241128,175800,3239940,5440,5440,5440,5440,0
20241128,175700,3239940,5440,5440,5440,5440,0
20241128,175600,3239940,5440,5440,5440,5440,0
20241128,175500,3239940,5440,5440,5440,5440,0
20241128,175400,3239940,5440,5440,5440,5440,0
20241128,175300,3239940,5440,5440,5440,5440,0
20241128,175200,3239940,5440,5440,5440,5440,0
20241128,175100,3239940,5440,5440,5440,5440,0
20241128,175000,3239940,5440,5440,5440,5440,0
20241128,174900,3239940,5440,5440,5440,5440,0
20241128,174800,3239940,5440,5440,5440,5440,0
20241128,174700,3239940,5440,5440,5440,5440,0
20241128,174600,3239940,5440,5440,5440,5440,0
20241128,174500,3239940,5440,5440,5440,5440,0
20241128,174400,3239940,5440,5440,5440,5440,0
20241128,174300,3239940,5440,5440,5440,5440,0
20241128,174200,3239940,5440,5440,5440,5440,0
20241128,174100,3239940,5440,5440,5440,5440,0
20241128,174000,3239940,5440,5440,5440,5440,0
20241128,173900,3239940,5440,5440,5440,5440,0
20241128,173800,3239940,5440,5440,5440,5440,0
20241128,173700,3239940,5440,5440,5440,5440,0
20241128,173600,3239940,5440,5440,5440,5440,0
20241128,173500,3239940,5440,5440,5440,5440,0
20241128,173400,3239940,5440,5440,5440,5440,0
20241128,173300,3239940,5440,5440,5440,5440,154
20241128,173200,3239940,5440,5440,5440,5440,0
20241128,173100,3239940,5440,5440,5440,5440,0
20241128,173000,3239940,5440,5440,5440,5440,0
20241128,172900,3239940,5440,5440,5440,5440,0
20241128,172800,3239940,5440,5440,5440,5440,0
20241128,172700,3239940,5440,5440,5440,5440,0
20241128,172600,3239940,5440,5440,5440,5440,0
20241128,172500,3239940,5440,5440,5440,5440,0
20241128,172400,3239940,5440,5440,5440,5440,0
20241128,172300,3239940,5440,5440,5440,5440,0
20241128,172200,3239940,5440,5440,5440,5440,0
20241128,172100,3239940,5440,5440,5440,5440,0
20241128,172000,3239940,5440,5440,5440,5440,0
20241128,171900,3239940,5440,5440,5440,5440,0
20241128,171800,3239940,5440,5440,5440,5440,0
20241128,171700,3239940,5440,5440,5440,5440,0
20241128,171600,3239940,5440,5440,5440,5440,0
20241128,171500,3239940,5440,5440,5440,5440,0
20241128,171400,3239940,5440,5440,5440,5440,0
20241128,171300,3239940,5440,5440,5440,5440,0
20241128,171200,3239940,5440,5440,5440,5440,0
20241128,171100,3239940,5440,5440,5440,5440,0
20241128,171000,3239940,5440,5440,5440,5440,0
20241128,170900,3239940,5440,5440,5440,5440,0
20241128,170800,3239940,5440,5440,5440,5440,0
20241128,170700,3239940,5440,5440,5440,5440,0
20241128,170600,3239940,5440,5440,5440,5440,0
20241128,170500,3239940,5440,5440,5440,5440,0
20241128,170400,3239940,5440,5440,5440,5440,0
20241128,170300,3239940,5440,5440,5440,5440,154
20241128,170200,3239940,5440,5440,5440,5440,0
20241128,170100,3239940,5440,5440,5440,5440,0
20241128,170000,3239940,5440,5440,5440,5440,0
20241128,165900,3239940,5440,5440,5440,5440,0
20241128,165800,3239940,5440,5440,5440,5440,0
20241128,165700,3239940,5440,5440,5440,5440,0
20241128,165600,3239940,5440,5440,5440,5440,0
20241128,165500,3239940,5440,5440,5440,5440,0
20241128,165400,3239940,5440,5440,5440,5440,0
20241128,165300,3239940,5440,5440,5440,5440,0
20241128,165200,3239940,5440,5440,5440,5440,0
20241128,165100,3239940,5440,5440,5440,5440,0
20241128,165000,3239940,5440,5440,5440,5440,0
20241128,164900,3239940,5440,5440,5440,5440,0
20241128,164800,3239940,5440,5440,5440,5440,0
20241128,164700,3239940,5440,5440,5440,5440,0
20241128,164600,3239940,5440,5440,5440,5440,0
20241128,164500,3239940,5440,5440,5440,5440,0
20241128,164400,3239940,5440,5440,5440,5440,0
20241128,164300,3239940,5440,5440,5440,5440,0
20241128,164200,3239940,5440,5440,5440,5440,0
20241128,164100,3239940,5440,5440,5440,5440,0
20241128,164000,3239940,5440,5440,5440,5440,0
20241128,163900,3239940,5440,5440,5440,5440,0
20241128,163800,3239940,5440,5440,5440,5440,0
20241128,163700,3239940,5440,5440,5440,5440,0
20241128,163600,3239940,5440,5440,5440,5440,0
20241128,163500,3239940,5440,5440,5440,5440,0
20241128,163400,3239940,5440,5440,5440,5440,0
20241128,163300,3239940,5440,5440,5440,5440,154
20241128,163200,3239940,5440,5440,5440,5440,0
20241128,163100,3239940,5440,5440,5440,5440,0
20241128,163000,3239940,5440,5440,5440,5440,0
20241128,162900,3239940,5440,5440,5440,5440,0
20241128,162800,3239940,5440,5440,5440,5440,0
20241128,162700,3239940,5440,5440,5440,5440,0
20241128,162600,3239940,5440,5440,5440,5440,0
20241128,162500,3239940,5440,5440,5440,5440,0
20241128,162400,3239940,5440,5440,5440,5440,0
20241128,162300,3239940,5440,5440,5440,5440,0
20241128,162200,3239940,5440,5440,5440,5440,0
20241128,162100,3239940,5440,5440,5440,5440,0
20241128,162000,3239940,5440,5440,5440,5440,0
20241128,161900,3239940,5440,5440,5440,5440,0
20241128,161800,3239940,5440,5440,5440,5440,0
20241128,161700,3239940,5440,5440,5440,5440,0
20241128,161600,3239940,5440,5440,5440,5440,0
20241128,161500,3239940,5440,5440,5440,5440,0
20241128,161400,3239940,5440,5440,5440,5440,0
20241128,161300,3239940,5440,5440,5440,5440,0
20241128,161200,3239940,5440,5440,5440,5440,0
20241128,161100,3239940,5440,5440,5440,5440,0
20241128,161000,3239940,5440,5440,5440,5440,0
20241128,160900,3239940,5440,5440,5440,5440,0
20241128,160800,3239940,5440,5440,5440,5440,0
20241128,160700,3239940,5440,5440,5440,5440,0
20241128,160600,3239940,5440,5440,5440,5440,0
20241128,160500,3239940,5440,5440,5440,5440,0
20241128,160400,3239940,5440,5440,5440,5440,0
20241128,160300,3239940,5440,5440,5440,5440,154
20241128,160200,3239940,5440,5440,5440,5440,0
20241128,160100,3239940,5440,5440,5440,5440,0
20241128,160000,3239940,5440,5440,5440,5440,0
20241128,155900,3239940,5440,5440,5440,5440,0
20241128,155800,3239940,5440,5440,5440,5440,0
20241128,155700,3239940,5440,5440,5440,5440,0
20241128,155600,3239940,5440,5440,5440,5440,0
20241128,155500,3239940,5440,5440,5440,5440,0
20241128,155400,3239940,5440,5440,5440,5440,0
20241128,155300,3239940,5440,5440,5440,5440,0
20241128,155200,3239940,5440,5440,5440,5440,0
20241128,155100,3239940,5440,5440,5440,5440,0
20241128,155000,3239940,5440,5440,5440,5440,0
20241128,154900,3239940,5440,5440,5440,5440,0
20241128,154800,3239940,5440,5440,5440,5440,0
20241128,154700,3239940,5440,5440,5440,5440,0
20241128,154600,3239940,5440,5440,5440,5440,0
20241128,154500,3239940,5440,5440,5440,5440,0
20241128,154400,3239940,5440,5440,5440,5440,0
20241128,154300,3239940,5440,5440,5440,5440,0
20241128,154200,3239940,5440,5440,5440,5440,0
20241128,154100,3239940,5440,5440,5440,5440,0
20241128,154000,3239940,5440,5440,5440,5440,0
20241128,153900,3239940,5440,5440,5440,5440,0
20241128,153800,3239940,5440,5440,5440,5440,0
20241128,153700,3239940,5440,5440,5440,5440,0
20241128,153600,3239940,5440,5440,5440,5440,0
20241128,153500,3239940,5440,5440,5440,5440,0
20241128,153400,3239940,5440,5440,5440,5440,0
20241128,153300,3239940,5440,5440,5440,5440,154
20241128,153200,3239940,5440,5440,5440,5440,0
20241128,153100,3239940,5440,5440,5440,5440,0
20241128,153000,3239940,5440,5440,5440,5440,154
20241128,152900,2402180,5470,5470,5470,5470,0
20241128,152800,2402180,5470,5470,5470,5470,0
20241128,152700,2402180,5470,5470,5470,5470,0
20241128,152600,2402180,5470,5470,5470,5470,0
20241128,152500,2402180,5470,5470,5470,5470,0
20241128,152400,2402180,5470,5470,5470,5470,0
20241128,152300,2402180,5470,5470,5470,5470,0
20241128,152200,2402180,5470,5470,5470,5470,0
20241128,152100,2402180,5470,5470,5470,5470,0
20241128,152000,2402180,5470,5470,5470,5470,0
20241128,151900,2402180,5470,5470,5470,5470,0
20241128,151800,2402180,5470,5470,5470,5470,0
20241128,151700,2402180,5470,5470,5470,5470,1
20241128,151600,2396710,5480,5470,5480,5470,7
20241128,151500,2358410,5470,5470,5470,5470,0
20241128,151400,2358410,5470,5470,5470,5470,0
20241128,151300,2358410,5470,5470,5470,5470,0
20241128,151200,2358410,5470,5470,5470,5470,0
20241128,151100,2358410,5470,5470,5470,5470,1
20241128,151000,2352940,5430,5440,5440,5430,34
20241128,150900,2168310,5430,5430,5430,5430,0
20241128,150800,2168310,5430,5460,5460,5430,58
20241128,150700,1853300,5470,5470,5470,5470,0
20241128,150600,1853300,5470,5470,5470,5470,0
20241128,150500,1853300,5470,5470,5470,5470,0
20241128,150400,1853300,5470,5470,5470,5470,0
20241128,150300,1853300,5470,5460,5470,5460,36
20241128,150200,1656390,5470,5470,5470,5470,0
20241128,150100,1656390,5470,5470,5470,5470,0
20241128,150000,1656390,5470,5470,5470,5470,0
20241128,145900,1656390,5470,5470,5470,5470,0
20241128,145800,1656390,5470,5470,5470,5470,0
20241128,145700,1656390,5470,5470,5470,5470,0
20241128,145600,1656390,5470,5470,5470,5470,0
20241128,145500,1656390,5470,5470,5470,5470,0
20241128,145400,1656390,5470,5470,5470,5470,0
20241128,145300,1656390,5470,5470,5470,5470,10
20241128,145200,1601690,5470,5470,5470,5470,8
20241128,145100,1557930,5470,5470,5470,5470,0
20241128,145000,1557930,5470,5470,5470,5470,0
20241128,144900,1557930,5470,5470,5470,5470,0
20241128,144800,1557930,5470,5470,5470,5470,0
20241128,144700,1557930,5470,5470,5470,5470,0
20241128,144600,1557930,5470,5470,5470,5470,0
20241128,144500,1557930,5470,5470,5470,5470,0
20241128,144400,1557930,5470,5470,5470,5470,0
20241128,144300,1557930,5470,5470,5470,5470,0
20241128,144200,1557930,5470,5470,5470,5470,0
20241128,144100,1557930,5470,5470,5470,5470,0
20241128,144000,1557930,5470,5470,5470,5470,0
20241128,143900,1557930,5470,5470,5470,5470,0
20241128,143800,1557930,5470,5470,5470,5470,0
20241128,143700,1557930,5470,5470,5470,5470,0
20241128,143600,1557930,5470,5470,5470,5470,0
20241128,143500,1557930,5470,5470,5470,5470,0
20241128,143400,1557930,5470,5470,5470,5470,0
20241128,143300,1557930,5470,5470,5470,5470,0
20241128,143200,1557930,5470,5470,5470,5470,0
20241128,143100,1557930,5470,5470,5470,5470,0
20241128,143000,1557930,5470,5470,5470,5470,0
20241128,142900,1557930,5470,5460,5470,5460,3
20241128,142800,1541540,5460,5460,5460,5460,0
20241128,142700,1541540,5460,5460,5460,5460,0
20241128,142600,1541540,5460,5460,5460,5460,0
20241128,142500,1541540,5460,5460,5460,5460,0
20241128,142400,1541540,5460,5460,5460,5460,0
20241128,142300,1541540,5460,5460,5460,5460,0
20241128,142200,1541540,5460,5460,5460,5460,0
20241128,142100,1541540,5460,5460,5460,5460,0
20241128,142000,1541540,5460,5460,5460,5460,0
20241128,141900,1541540,5460,5460,5460,5460,0
20241128,141800,1541540,5460,5460,5460,5460,1
20241128,141700,1536080,5470,5470,5470,5470,0
20241128,141600,1536080,5470,5470,5470,5470,7
20241128,141500,1497790,5480,5480,5480,5480,0
20241128,141400,1497790,5480,5480,5480,5480,0
20241128,141300,1497790,5480,5480,5480,5480,0
20241128,141200,1497790,5480,5480,5480,5480,0
20241128,141100,1497790,5480,5480,5480,5480,0
20241128,141000,1497790,5480,5480,5480,5480,0
20241128,140900,1497790,5480,5480,5480,5480,0
20241128,140800,1497790,5480,5480,5480,5480,0
20241128,140700,1497790,5480,5480,5480,5480,0
20241128,140600,1497790,5480,5480,5480,5480,0
20241128,140500,1497790,5480,5480,5480,5480,0
20241128,140400,1497790,5480,5480,5480,5480,0
20241128,140300,1497790,5480,5480,5480,5480,0
20241128,140200,1497790,5480,5480,5480,5480,0
20241128,140100,1497790,5480,5480,5480,5480,0
20241128,140000,1497790,5480,5480,5480,5480,0
20241128,135900,1497790,5480,5480,5480,5480,0
20241128,135800,1497790,5480,5480,5480,5480,0
20241128,135700,1497790,5480,5480,5480,5480,0
20241128,135600,1497790,5480,5480,5480,5480,0
20241128,135500,1497790,5480,5480,5480,5480,0
20241128,135400,1497790,5480,5480,5480,5480,0
20241128,135300,1497790,5480,5480,5480,5480,0
20241128,135200,1497790,5480,5480,5480,5480,0
20241128,135100,1497790,5480,5480,5480,5480,0
20241128,135000,1497790,5480,5480,5480,5480,0
20241128,134900,1497790,5480,5480,5480,5480,0
20241128,134800,1497790,5480,5480,5480,5480,0
20241128,134700,1497790,5480,5480,5480,5480,0
20241128,134600,1497790,5480,5480,5480,5480,0
20241128,134500,1497790,5480,5480,5480,5480,0
20241128,134400,1497790,5480,5480,5480,5480,0
20241128,134300,1497790,5480,5480,5480,5480,0
20241128,134200,1497790,5480,5480,5480,5480,0
20241128,134100,1497790,5480,5480,5480,5480,0
20241128,134000,1497790,5480,5480,5480,5480,0
20241128,133900,1497790,5480,5480,5480,5480,0
20241128,133800,1497790,5480,5480,5480,5480,0
20241128,133700,1497790,5480,5480,5480,5480,0
20241128,133600,1497790,5480,5480,5480,5480,0
20241128,133500,1497790,5480,5480,5480,5480,0
20241128,133400,1497790,5480,5480,5480,5480,0
20241128,133300,1497790,5480,5480,5480,5480,0
20241128,133200,1497790,5480,5480,5480,5480,0
20241128,133100,1497790,5480,5480,5480,5480,0
20241128,133000,1497790,5480,5480,5480,5480,0
20241128,132900,1497790,5480,5480,5480,5480,0
20241128,132800,1497790,5480,5480,5480,5480,1
20241128,132700,1492310,5420,5470,5470,5420,12
20241128,132600,1427040,5480,5480,5480,5480,0
20241128,132500,1427040,5480,5480,5480,5480,0
20241128,132400,1427040,5480,5480,5480,5480,0
20241128,132300,1427040,5480,5480,5480,5480,0
20241128,132200,1427040,5480,5480,5480,5480,0
20241128,132100,1427040,5480,5480,5480,5480,0
20241128,132000,1427040,5480,5480,5480,5480,0
20241128,131900,1427040,5480,5480,5480,5480,0
20241128,131800,1427040,5480,5480,5480,5480,0
20241128,131700,1427040,5480,5480,5480,5480,0
20241128,131600,1427040,5480,5480,5480,5480,0
20241128,131500,1427040,5480,5480,5480,5480,0
20241128,131400,1427040,5480,5480,5480,5480,0
20241128,131300,1427040,5480,5480,5480,5480,0
20241128,131200,1427040,5480,5480,5480,5480,0
20241128,131100,1427040,5480,5480,5480,5480,0
20241128,131000,1427040,5480,5480,5480,5480,0
20241128,130900,1427040,5480,5480,5480,5480,0
20241128,130800,1427040,5480,5480,5480,5480,0
20241128,130700,1427040,5480,5480,5480,5480,0
20241128,130600,1427040,5480,5480,5480,5480,0
20241128,130500,1427040,5480,5480,5480,5480,0
20241128,130400,1427040,5480,5480,5480,5480,0
20241128,130300,1427040,5480,5480,5480,5480,3
20241128,130200,1410600,5480,5480,5480,5480,0
20241128,130100,1410600,5480,5480,5480,5480,0
20241128,130000,1410600,5480,5480,5480,5480,0
20241128,125900,1410600,5480,5480,5480,5480,0
20241128,125800,1410600,5480,5480,5480,5480,0
20241128,125700,1410600,5480,5480,5480,5480,0
20241128,125600,1410600,5480,5480,5480,5480,0
20241128,125500,1410600,5480,5480,5480,5480,0
20241128,125400,1410600,5480,5480,5480,5480,0
20241128,125300,1410600,5480,5480,5480,5480,0
20241128,125200,1410600,5480,5480,5480,5480,0
20241128,125100,1410600,5480,5480,5480,5480,0
20241128,125000,1410600,5480,5480,5480,5480,0
20241128,124900,1410600,5480,5480,5480,5480,0
20241128,124800,1410600,5480,5480,5480,5480,0
20241128,124700,1410600,5480,5480,5480,5480,0
20241128,124600,1410600,5480,5480,5480,5480,0
20241128,124500,1410600,5480,5480,5480,5480,0
20241128,124400,1410600,5480,5480,5480,5480,0
20241128,124300,1410600,5480,5480,5480,5480,0
20241128,124200,1410600,5480,5480,5480,5480,0
20241128,124100,1410600,5480,5480,5480,5480,0
20241128,124000,1410600,5480,5480,5480,5480,0
20241128,123900,1410600,5480,5480,5480,5480,0
20241128,123800,1410600,5480,5480,5480,5480,0
20241128,123700,1410600,5480,5480,5480,5480,0
20241128,123600,1410600,5480,5480,5480,5480,0
20241128,123500,1410600,5480,5480,5480,5480,0
20241128,123400,1410600,5480,5480,5480,5480,0
20241128,123300,1410600,5480,5480,5480,5480,0
20241128,123200,1410600,5480,5480,5480,5480,0
20241128,123100,1410600,5480,5480,5480,5480,0
20241128,123000,1410600,5480,5480,5480,5480,0
20241128,122900,1410600,5480,5480,5480,5480,0
20241128,122800,1410600,5480,5480,5480,5480,0
20241128,122700,1410600,5480,5480,5480,5480,0
20241128,122600,1410600,5480,5480,5480,5480,0
20241128,122500,1410600,5480,5480,5480,5480,0
20241128,122400,1410600,5480,5480,5480,5480,0
20241128,122300,1410600,5480,5480,5480,5480,0
20241128,122200,1410600,5480,5480,5480,5480,0
20241128,122100,1410600,5480,5480,5480,5480,0
20241128,122000,1410600,5480,5480,5480,5480,0
20241128,121900,1410600,5480,5480,5480,5480,0
20241128,121800,1410600,5480,5480,5480,5480,0
20241128,121700,1410600,5480,5480,5480,5480,0
20241128,121600,1410600,5480,5480,5480,5480,0
20241128,121500,1410600,5480,5480,5480,5480,0
20241128,121400,1410600,5480,5480,5480,5480,0
20241128,121300,1410600,5480,5480,5480,5480,0
20241128,121200,1410600,5480,5480,5480,5480,0
20241128,121100,1410600,5480,5480,5480,5480,0
20241128,121000,1410600,5480,5480,5480,5480,0
20241128,120900,1410600,5480,5480,5480,5480,0
20241128,120800,1410600,5480,5480,5480,5480,0
20241128,120700,1410600,5480,5480,5480,5480,0
20241128,120600,1410600,5480,5480,5480,5480,0
20241128,120500,1410600,5480,5480,5480,5480,0
20241128,120400,1410600,5480,5480,5480,5480,0
20241128,120300,1410600,5480,5480,5480,5480,0
20241128,120200,1410600,5480,5480,5480,5480,1
20241128,120100,1405120,5460,5460,5460,5460,0
20241128,120000,1405120,5460,5460,5460,5460,0
20241128,115900,1405120,5460,5460,5460,5460,0
20241128,115800,1405120,5460,5460,5460,5460,0
20241128,115700,1405120,5460,5460,5460,5460,0
20241128,115600,1405120,5460,5460,5460,5460,0
20241128,115500,1405120,5460,5460,5460,5460,0
20241128,115400,1405120,5460,5460,5460,5460,0
20241128,115300,1405120,5460,5460,5460,5460,0
20241128,115200,1405120,5460,5460,5460,5460,0
20241128,115100,1405120,5460,5460,5460,5460,0
20241128,115000,1405120,5460,5460,5460,5460,0
20241128,114900,1405120,5460,5460,5460,5460,0
20241128,114800,1405120,5460,5460,5460,5460,50
20241128,114700,1132120,5460,5460,5460,5460,0
20241128,114600,1132120,5460,5460,5460,5460,0
20241128,114500,1132120,5460,5460,5460,5460,0
20241128,114400,1132120,5460,5460,5460,5460,0
20241128,114300,1132120,5460,5460,5460,5460,0
20241128,114200,1132120,5460,5460,5460,5460,0
20241128,114100,1132120,5460,5460,5460,5460,0
20241128,114000,1132120,5460,5460,5460,5460,0
20241128,113900,1132120,5460,5460,5460,5460,0
20241128,113800,1132120,5460,5460,5460,5460,0
20241128,113700,1132120,5460,5460,5460,5460,0
20241128,113600,1132120,5460,5460,5460,5460,0
20241128,113500,1132120,5460,5460,5460,5460,0
20241128,113400,1132120,5460,5460,5460,5460,0
20241128,113300,1132120,5460,5460,5460,5460,0
20241128,113200,1132120,5460,5460,5460,5460,0
20241128,113100,1132120,5460,5460,5460,5460,0
20241128,113000,1132120,5460,5460,5460,5460,0
20241128,112900,1132120,5460,5460,5460,5460,0
20241128,112800,1132120,5460,5460,5460,5460,0
20241128,112700,1132120,5460,5460,5460,5460,0
20241128,112600,1132120,5460,5460,5460,5460,0
20241128,112500,1132120,5460,5460,5460,5460,0
20241128,112400,1132120,5460,5460,5460,5460,0
20241128,112300,1132120,5460,5460,5460,5460,0
20241128,112200,1132120,5460,5460,5460,5460,0
20241128,112100,1132120,5460,5460,5460,5460,0
20241128,112000,1132120,5460,5460,5460,5460,0
20241128,111900,1132120,5460,5460,5460,5460,0
20241128,111800,1132120,5460,5460,5460,5460,0
20241128,111700,1132120,5460,5460,5460,5460,0
20241128,111600,1132120,5460,5460,5460,5460,0
20241128,111500,1132120,5460,5460,5460,5460,0
20241128,111400,1132120,5460,5460,5460,5460,0
20241128,111300,1132120,5460,5460,5460,5460,0
20241128,111200,1132120,5460,5460,5460,5460,0
20241128,111100,1132120,5460,5460,5460,5460,0
20241128,111000,1132120,5460,5460,5460,5460,0
20241128,110900,1132120,5460,5460,5460,5460,0
20241128,110800,1132120,5460,5460,5460,5460,0
20241128,110700,1132120,5460,5460,5460,5460,0
20241128,110600,1132120,5460,5460,5460,5460,0
20241128,110500,1132120,5460,5460,5460,5460,0
20241128,110400,1132120,5460,5460,5460,5460,0
20241128,110300,1132120,5460,5460,5460,5460,0
20241128,110200,1132120,5460,5460,5460,5460,0
20241128,110100,1132120,5460,5460,5460,5460,0
20241128,110000,1132120,5460,5460,5460,5460,0
20241128,105900,1132120,5460,5460,5460,5460,0
20241128,105800,1132120,5460,5460,5460,5460,0
20241128,105700,1132120,5460,5460,5460,5460,0
20241128,105600,1132120,5460,5460,5460,5460,0
20241128,105500,1132120,5460,5460,5460,5460,0
20241128,105400,1132120,5460,5460,5460,5460,0
20241128,105300,1132120,5460,5460,5460,5460,0
20241128,105200,1132120,5460,5460,5460,5460,0
20241128,105100,1132120,5460,5460,5460,5460,0
20241128,105000,1132120,5460,5460,5460,5460,0
20241128,104900,1132120,5460,5460,5460,5460,0
20241128,104800,1132120,5460,5460,5460,5460,0
20241128,104700,1132120,5460,5460,5460,5460,0
20241128,104600,1132120,5460,5460,5460,5460,0
20241128,104500,1132120,5460,5460,5460,5460,0
20241128,104400,1132120,5460,5460,5460,5460,0
20241128,104300,1132120,5460,5460,5460,5460,0
20241128,104200,1132120,5460,5460,5460,5460,0
20241128,104100,1132120,5460,5460,5460,5460,0
20241128,104000,1132120,5460,5460,5460,5460,0
20241128,103900,1132120,5460,5460,5460,5460,0
20241128,103800,1132120,5460,5460,5460,5460,0
20241128,103700,1132120,5460,5460,5460,5460,0
20241128,103600,1132120,5460,5460,5460,5460,0
20241128,103500,1132120,5460,5460,5460,5460,0
20241128,103400,1132120,5460,5460,5460,5460,0
20241128,103300,1132120,5460,5460,5460,5460,0
20241128,103200,1132120,5460,5460,5460,5460,0
20241128,103100,1132120,5460,5460,5460,5460,0
20241128,103000,1132120,5460,5460,5460,5460,0
20241128,102900,1132120,5460,5460,5460,5460,0
20241128,102800,1132120,5460,5460,5460,5460,0
20241128,102700,1132120,5460,5460,5460,5460,0
20241128,102600,1132120,5460,5460,5460,5460,0
20241128,102500,1132120,5460,5460,5460,5460,0
20241128,102400,1132120,5460,5460,5460,5460,0
20241128,102300,1132120,5460,5460,5460,5460,0
20241128,102200,1132120,5460,5460,5460,5460,0
20241128,102100,1132120,5460,5460,5460,5460,0
20241128,102000,1132120,5460,5460,5460,5460,0
20241128,101900,1132120,5460,5460,5460,5460,2
20241128,101800,1121200,5460,5460,5460,5460,0
20241128,101700,1121200,5460,5460,5460,5460,0
20241128,101600,1121200,5460,5460,5460,5460,0
20241128,101500,1121200,5460,5460,5460,5460,0
20241128,101400,1121200,5460,5460,5460,5460,0
20241128,101300,1121200,5460,5460,5460,5460,0
20241128,101200,1121200,5460,5460,5460,5460,0
20241128,101100,1121200,5460,5460,5460,5460,0
20241128,101000,1121200,5460,5460,5460,5460,0
20241128,100900,1121200,5460,5460,5460,5460,0
20241128,100800,1121200,5460,5460,5460,5460,0
20241128,100700,1121200,5460,5460,5460,5460,0
20241128,100600,1121200,5460,5460,5460,5460,0
20241128,100500,1121200,5460,5460,5460,5460,0
20241128,100400,1121200,5460,5460,5460,5460,0
20241128,100300,1121200,5460,5460,5460,5460,0
20241128,100200,1121200,5460,5460,5460,5460,0
20241128,100100,1121200,5460,5460,5460,5460,0
20241128,100000,1121200,5460,5460,5460,5460,0
20241128,095900,1121200,5460,5460,5460,5460,0
20241128,095800,1121200,5460,5460,5460,5460,0
20241128,095700,1121200,5460,5460,5460,5460,0
20241128,095600,1121200,5460,5460,5460,5460,0
20241128,095500,1121200,5460,5460,5460,5460,0
20241128,095400,1121200,5460,5460,5460,5460,0
20241128,095300,1121200,5460,5460,5460,5460,0
20241128,095200,1121200,5460,5460,5460,5460,0
20241128,095100,1121200,5460,5460,5460,5460,0
20241128,095000,1121200,5460,5460,5460,5460,0
20241128,094900,1121200,5460,5460,5460,5460,0
20241128,094800,1121200,5460,5460,5460,5460,0
20241128,094700,1121200,5460,5460,5460,5460,0
20241128,094600,1121200,5460,5460,5460,5460,0
20241128,094500,1121200,5460,5460,5460,5460,0
20241128,094400,1121200,5460,5460,5460,5460,0
20241128,094300,1121200,5460,5460,5460,5460,0
20241128,094200,1121200,5460,5460,5460,5460,0
20241128,094100,1121200,5460,5460,5460,5460,0
20241128,094000,1121200,5460,5460,5460,5460,0
20241128,093900,1121200,5460,5460,5460,5460,2
20241128,093800,1110280,5460,5460,5460,5460,0
20241128,093700,1110280,5460,5460,5460,5460,0
20241128,093600,1110280,5460,5460,5460,5460,0
20241128,093500,1110280,5460,5460,5460,5460,0
20241128,093400,1110280,5460,5460,5460,5460,0
20241128,093300,1110280,5460,5460,5460,5460,0
20241128,093200,1110280,5460,5460,5460,5460,0
20241128,093100,1110280,5460,5460,5460,5460,0
20241128,093000,1110280,5460,5460,5460,5460,0
20241128,092900,1110280,5460,5460,5460,5460,0
20241128,092800,1110280,5460,5470,5470,5460,34
20241128,092700,924620,5490,5490,5490,5490,0
20241128,092600,924620,5490,5490,5490,5490,0
20241128,092500,924620,5490,5490,5490,5490,0
20241128,092400,924620,5490,5490,5490,5490,0
20241128,092300,924620,5490,5490,5490,5490,0
20241128,092200,924620,5490,5490,5490,5490,0
20241128,092100,924620,5490,5490,5490,5490,0
20241128,092000,924620,5490,5490,5490,5490,0
20241128,091900,924620,5490,5490,5490,5490,0
20241128,091800,924620,5490,5490,5490,5490,34
20241128,091700,737960,5490,5490,5490,5490,0
20241128,091600,737960,5490,5490,5490,5490,1
20241128,091500,732470,5480,5480,5480,5480,2
20241128,091400,721510,5490,5490,5490,5490,2
20241128,091300,710530,5500,5500,5500,5500,1
20241128,091200,705030,5510,5510,5510,5510,0
20241128,091100,705030,5510,5510,5510,5510,0
20241128,091000,705030,5510,5510,5510,5510,0
20241128,090900,705030,5510,5510,5510,5510,0
20241128,090800,705030,5510,5490,5510,5490,6
20241128,090700,672030,5500,5460,5500,5460,21
20241128,090600,557280,5460,5460,5460,5460,0
20241128,090500,557280,5460,5460,5460,5460,0
20241128,090400,557280,5460,5460,5460,5460,1
20241128,090300,551820,5410,5410,5410,5410,0
20241128,090200,551820,5410,5410,5410,5410,0
20241128,090100,551820,5410,5410,5410,5410,0
20241128,090000,551820,5410,5410,5410,5410,102