KissMeData/001070/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,183300,11795400,5400,5400,5400,5400,138
20241120,183200,11795400,5400,5400,5400,5400,0
20241120,183100,11795400,5400,5400,5400,5400,0
20241120,183000,11795400,5400,5400,5400,5400,0
20241120,182900,11795400,5400,5400,5400,5400,0
20241120,182800,11795400,5400,5400,5400,5400,0
20241120,182700,11795400,5400,5400,5400,5400,0
20241120,182600,11795400,5400,5400,5400,5400,0
20241120,182500,11795400,5400,5400,5400,5400,0
20241120,182400,11795400,5400,5400,5400,5400,0
20241120,182300,11795400,5400,5400,5400,5400,0
20241120,182200,11795400,5400,5400,5400,5400,0
20241120,182100,11795400,5400,5400,5400,5400,0
20241120,182000,11795400,5400,5400,5400,5400,0
20241120,181900,11795400,5400,5400,5400,5400,0
20241120,181800,11795400,5400,5400,5400,5400,0
20241120,181700,11795400,5400,5400,5400,5400,0
20241120,181600,11795400,5400,5400,5400,5400,0
20241120,181500,11795400,5400,5400,5400,5400,0
20241120,181400,11795400,5400,5400,5400,5400,0
20241120,181300,11795400,5400,5400,5400,5400,0
20241120,181200,11795400,5400,5400,5400,5400,0
20241120,181100,11795400,5400,5400,5400,5400,0
20241120,181000,11795400,5400,5400,5400,5400,0
20241120,180900,11795400,5400,5400,5400,5400,0
20241120,180800,11795400,5400,5400,5400,5400,0
20241120,180700,11795400,5400,5400,5400,5400,0
20241120,180600,11795400,5400,5400,5400,5400,0
20241120,180500,11795400,5400,5400,5400,5400,0
20241120,180400,11795400,5400,5400,5400,5400,0
20241120,180300,11795400,5400,5400,5400,5400,138
20241120,180200,11795400,5400,5400,5400,5400,0
20241120,180100,11795400,5400,5400,5400,5400,0
20241120,180000,11795400,5400,5400,5400,5400,0
20241120,175900,11795400,5400,5400,5400,5400,0
20241120,175800,11795400,5400,5400,5400,5400,0
20241120,175700,11795400,5400,5400,5400,5400,0
20241120,175600,11795400,5400,5400,5400,5400,0
20241120,175500,11795400,5400,5400,5400,5400,0
20241120,175400,11795400,5400,5400,5400,5400,0
20241120,175300,11795400,5400,5400,5400,5400,0
20241120,175200,11795400,5400,5400,5400,5400,0
20241120,175100,11795400,5400,5400,5400,5400,0
20241120,175000,11795400,5400,5400,5400,5400,0
20241120,174900,11795400,5400,5400,5400,5400,0
20241120,174800,11795400,5400,5400,5400,5400,0
20241120,174700,11795400,5400,5400,5400,5400,0
20241120,174600,11795400,5400,5400,5400,5400,0
20241120,174500,11795400,5400,5400,5400,5400,0
20241120,174400,11795400,5400,5400,5400,5400,0
20241120,174300,11795400,5400,5400,5400,5400,0
20241120,174200,11795400,5400,5400,5400,5400,0
20241120,174100,11795400,5400,5400,5400,5400,0
20241120,174000,11795400,5400,5400,5400,5400,0
20241120,173900,11795400,5400,5400,5400,5400,0
20241120,173800,11795400,5400,5400,5400,5400,0
20241120,173700,11795400,5400,5400,5400,5400,0
20241120,173600,11795400,5400,5400,5400,5400,0
20241120,173500,11795400,5400,5400,5400,5400,0
20241120,173400,11795400,5400,5400,5400,5400,0
20241120,173300,11795400,5400,5400,5400,5400,138
20241120,173200,11795400,5400,5400,5400,5400,0
20241120,173100,11795400,5400,5400,5400,5400,0
20241120,173000,11795400,5400,5400,5400,5400,0
20241120,172900,11795400,5400,5400,5400,5400,0
20241120,172800,11795400,5400,5400,5400,5400,0
20241120,172700,11795400,5400,5400,5400,5400,0
20241120,172600,11795400,5400,5400,5400,5400,0
20241120,172500,11795400,5400,5400,5400,5400,0
20241120,172400,11795400,5400,5400,5400,5400,0
20241120,172300,11795400,5400,5400,5400,5400,0
20241120,172200,11795400,5400,5400,5400,5400,0
20241120,172100,11795400,5400,5400,5400,5400,0
20241120,172000,11795400,5400,5400,5400,5400,0
20241120,171900,11795400,5400,5400,5400,5400,0
20241120,171800,11795400,5400,5400,5400,5400,0
20241120,171700,11795400,5400,5400,5400,5400,0
20241120,171600,11795400,5400,5400,5400,5400,0
20241120,171500,11795400,5400,5400,5400,5400,0
20241120,171400,11795400,5400,5400,5400,5400,0
20241120,171300,11795400,5400,5400,5400,5400,0
20241120,171200,11795400,5400,5400,5400,5400,0
20241120,171100,11795400,5400,5400,5400,5400,0
20241120,171000,11795400,5400,5400,5400,5400,0
20241120,170900,11795400,5400,5400,5400,5400,0
20241120,170800,11795400,5400,5400,5400,5400,0
20241120,170700,11795400,5400,5400,5400,5400,0
20241120,170600,11795400,5400,5400,5400,5400,0
20241120,170500,11795400,5400,5400,5400,5400,0
20241120,170400,11795400,5400,5400,5400,5400,0
20241120,170300,11795400,5400,5400,5400,5400,138
20241120,170200,11795400,5400,5400,5400,5400,0
20241120,170100,11795400,5400,5400,5400,5400,0
20241120,170000,11795400,5400,5400,5400,5400,0
20241120,165900,11795400,5400,5400,5400,5400,0
20241120,165800,11795400,5400,5400,5400,5400,0
20241120,165700,11795400,5400,5400,5400,5400,0
20241120,165600,11795400,5400,5400,5400,5400,0
20241120,165500,11795400,5400,5400,5400,5400,0
20241120,165400,11795400,5400,5400,5400,5400,0
20241120,165300,11795400,5400,5400,5400,5400,0
20241120,165200,11795400,5400,5400,5400,5400,0
20241120,165100,11795400,5400,5400,5400,5400,0
20241120,165000,11795400,5400,5400,5400,5400,0
20241120,164900,11795400,5400,5400,5400,5400,0
20241120,164800,11795400,5400,5400,5400,5400,0
20241120,164700,11795400,5400,5400,5400,5400,0
20241120,164600,11795400,5400,5400,5400,5400,0
20241120,164500,11795400,5400,5400,5400,5400,0
20241120,164400,11795400,5400,5400,5400,5400,0
20241120,164300,11795400,5400,5400,5400,5400,0
20241120,164200,11795400,5400,5400,5400,5400,0
20241120,164100,11795400,5400,5400,5400,5400,0
20241120,164000,11795400,5400,5400,5400,5400,0
20241120,163900,11795400,5400,5400,5400,5400,0
20241120,163800,11795400,5400,5400,5400,5400,0
20241120,163700,11795400,5400,5400,5400,5400,0
20241120,163600,11795400,5400,5400,5400,5400,0
20241120,163500,11795400,5400,5400,5400,5400,0
20241120,163400,11795400,5400,5400,5400,5400,0
20241120,163300,11795400,5400,5400,5400,5400,138
20241120,163200,11795400,5400,5400,5400,5400,0
20241120,163100,11795400,5400,5400,5400,5400,0
20241120,163000,11795400,5400,5400,5400,5400,0
20241120,162900,11795400,5400,5400,5400,5400,0
20241120,162800,11795400,5400,5400,5400,5400,0
20241120,162700,11795400,5400,5400,5400,5400,0
20241120,162600,11795400,5400,5400,5400,5400,0
20241120,162500,11795400,5400,5400,5400,5400,0
20241120,162400,11795400,5400,5400,5400,5400,0
20241120,162300,11795400,5400,5400,5400,5400,0
20241120,162200,11795400,5400,5400,5400,5400,0
20241120,162100,11795400,5400,5400,5400,5400,0
20241120,162000,11795400,5400,5400,5400,5400,0
20241120,161900,11795400,5400,5400,5400,5400,0
20241120,161800,11795400,5400,5400,5400,5400,0
20241120,161700,11795400,5400,5400,5400,5400,0
20241120,161600,11795400,5400,5400,5400,5400,0
20241120,161500,11795400,5400,5400,5400,5400,0
20241120,161400,11795400,5400,5400,5400,5400,0
20241120,161300,11795400,5400,5400,5400,5400,0
20241120,161200,11795400,5400,5400,5400,5400,0
20241120,161100,11795400,5400,5400,5400,5400,0
20241120,161000,11795400,5400,5400,5400,5400,0
20241120,160900,11795400,5400,5400,5400,5400,0
20241120,160800,11795400,5400,5400,5400,5400,0
20241120,160700,11795400,5400,5400,5400,5400,0
20241120,160600,11795400,5400,5400,5400,5400,0
20241120,160500,11795400,5400,5400,5400,5400,0
20241120,160400,11795400,5400,5400,5400,5400,0
20241120,160300,11795400,5400,5400,5400,5400,138
20241120,160200,11795400,5400,5400,5400,5400,0
20241120,160100,11795400,5400,5400,5400,5400,0
20241120,160000,11795400,5400,5400,5400,5400,0
20241120,155900,11795400,5400,5400,5400,5400,0
20241120,155800,11795400,5400,5400,5400,5400,0
20241120,155700,11795400,5400,5400,5400,5400,0
20241120,155600,11795400,5400,5400,5400,5400,0
20241120,155500,11795400,5400,5400,5400,5400,0
20241120,155400,11795400,5400,5400,5400,5400,0
20241120,155300,11795400,5400,5400,5400,5400,0
20241120,155200,11795400,5400,5400,5400,5400,0
20241120,155100,11795400,5400,5400,5400,5400,0
20241120,155000,11795400,5400,5400,5400,5400,0
20241120,154900,11795400,5400,5400,5400,5400,0
20241120,154800,11795400,5400,5400,5400,5400,0
20241120,154700,11795400,5400,5400,5400,5400,0
20241120,154600,11795400,5400,5400,5400,5400,0
20241120,154500,11795400,5400,5400,5400,5400,0
20241120,154400,11795400,5400,5400,5400,5400,0
20241120,154300,11795400,5400,5400,5400,5400,0
20241120,154200,11795400,5400,5400,5400,5400,0
20241120,154100,11795400,5400,5400,5400,5400,0
20241120,154000,11795400,5400,5400,5400,5400,0
20241120,153900,11795400,5400,5400,5400,5400,0
20241120,153800,11795400,5400,5400,5400,5400,0
20241120,153700,11795400,5400,5400,5400,5400,0
20241120,153600,11795400,5400,5400,5400,5400,0
20241120,153500,11795400,5400,5400,5400,5400,0
20241120,153400,11795400,5400,5400,5400,5400,0
20241120,153300,11795400,5400,5400,5400,5400,138
20241120,153200,11795400,5400,5400,5400,5400,0
20241120,153100,11795400,5400,5400,5400,5400,0
20241120,153000,11795400,5400,5400,5400,5400,138
20241120,152900,11050200,5400,5400,5400,5400,0
20241120,152800,11050200,5400,5400,5400,5400,0
20241120,152700,11050200,5400,5400,5400,5400,0
20241120,152600,11050200,5400,5400,5400,5400,0
20241120,152500,11050200,5400,5400,5400,5400,0
20241120,152400,11050200,5400,5400,5400,5400,0
20241120,152300,11050200,5400,5400,5400,5400,0
20241120,152200,11050200,5400,5400,5400,5400,0
20241120,152100,11050200,5400,5400,5400,5400,0
20241120,152000,11050200,5400,5400,5400,5400,0
20241120,151900,11050200,5400,5400,5400,5400,0
20241120,151800,11050200,5400,5400,5400,5400,0
20241120,151700,11050200,5400,5400,5400,5400,0
20241120,151600,11050200,5400,5400,5400,5400,0
20241120,151500,11050200,5400,5400,5400,5400,0
20241120,151400,11050200,5400,5400,5400,5400,0
20241120,151300,11050200,5400,5400,5400,5400,0
20241120,151200,11050200,5400,5400,5400,5400,0
20241120,151100,11050200,5400,5400,5400,5400,0
20241120,151000,11050200,5400,5400,5400,5400,0
20241120,150900,11050200,5400,5400,5400,5400,5
20241120,150800,11023200,5400,5400,5400,5400,0
20241120,150700,11023200,5400,5400,5400,5400,0
20241120,150600,11023200,5400,5400,5400,5400,0
20241120,150500,11023200,5400,5400,5400,5400,0
20241120,150400,11023200,5400,5400,5400,5400,1
20241120,150300,11017800,5390,5390,5390,5390,2
20241120,150200,11007020,5400,5400,5400,5400,0
20241120,150100,11007020,5400,5400,5400,5400,0
20241120,150000,11007020,5400,5400,5400,5400,0
20241120,145900,11007020,5400,5400,5400,5400,0
20241120,145800,11007020,5400,5400,5400,5400,0
20241120,145700,11007020,5400,5400,5400,5400,0
20241120,145600,11007020,5400,5400,5400,5400,0
20241120,145500,11007020,5400,5400,5400,5400,0
20241120,145400,11007020,5400,5400,5400,5400,0
20241120,145300,11007020,5400,5400,5400,5400,0
20241120,145200,11007020,5400,5400,5400,5400,0
20241120,145100,11007020,5400,5400,5400,5400,0
20241120,145000,11007020,5400,5400,5400,5400,0
20241120,144900,11007020,5400,5400,5400,5400,0
20241120,144800,11007020,5400,5400,5400,5400,0
20241120,144700,11007020,5400,5400,5400,5400,0
20241120,144600,11007020,5400,5400,5400,5400,0
20241120,144500,11007020,5400,5400,5400,5400,0
20241120,144400,11007020,5400,5400,5400,5400,0
20241120,144300,11007020,5400,5400,5400,5400,0
20241120,144200,11007020,5400,5400,5400,5400,0
20241120,144100,11007020,5400,5400,5400,5400,2
20241120,144000,10996220,5400,5400,5400,5400,0
20241120,143900,10996220,5400,5400,5400,5400,0
20241120,143800,10996220,5400,5400,5400,5400,0
20241120,143700,10996220,5400,5400,5400,5400,0
20241120,143600,10996220,5400,5400,5400,5400,0
20241120,143500,10996220,5400,5400,5400,5400,0
20241120,143400,10996220,5400,5400,5400,5400,0
20241120,143300,10996220,5400,5400,5400,5400,38
20241120,143200,10791020,5400,5400,5400,5400,0
20241120,143100,10791020,5400,5400,5400,5400,0
20241120,143000,10791020,5400,5400,5400,5400,11
20241120,142900,10731620,5400,5400,5400,5400,0
20241120,142800,10731620,5400,5400,5400,5400,0
20241120,142700,10731620,5400,5400,5400,5400,0
20241120,142600,10731620,5400,5400,5400,5400,0
20241120,142500,10731620,5400,5400,5400,5400,0
20241120,142400,10731620,5400,5400,5400,5400,0
20241120,142300,10731620,5400,5400,5400,5400,0
20241120,142200,10731620,5400,5400,5400,5400,0
20241120,142100,10731620,5400,5400,5400,5400,0
20241120,142000,10731620,5400,5400,5400,5400,0
20241120,141900,10731620,5400,5400,5400,5400,0
20241120,141800,10731620,5400,5400,5400,5400,0
20241120,141700,10731620,5400,5400,5400,5400,0
20241120,141600,10731620,5400,5400,5400,5400,0
20241120,141500,10731620,5400,5400,5400,5400,0
20241120,141400,10731620,5400,5400,5400,5400,0
20241120,141300,10731620,5400,5400,5400,5400,0
20241120,141200,10731620,5400,5400,5400,5400,0
20241120,141100,10731620,5400,5400,5400,5400,0
20241120,141000,10731620,5400,5400,5400,5400,0
20241120,140900,10731620,5400,5400,5400,5400,0
20241120,140800,10731620,5400,5400,5400,5400,0
20241120,140700,10731620,5400,5400,5400,5400,0
20241120,140600,10731620,5400,5400,5400,5400,0
20241120,140500,10731620,5400,5400,5400,5400,0
20241120,140400,10731620,5400,5400,5400,5400,0
20241120,140300,10731620,5400,5400,5400,5400,0
20241120,140200,10731620,5400,5400,5400,5400,0
20241120,140100,10731620,5400,5400,5400,5400,0
20241120,140000,10731620,5400,5400,5400,5400,0
20241120,135900,10731620,5400,5400,5400,5400,0
20241120,135800,10731620,5400,5400,5400,5400,0
20241120,135700,10731620,5400,5400,5400,5400,0
20241120,135600,10731620,5400,5400,5400,5400,0
20241120,135500,10731620,5400,5400,5400,5400,0
20241120,135400,10731620,5400,5400,5400,5400,0
20241120,135300,10731620,5400,5400,5400,5400,0
20241120,135200,10731620,5400,5400,5400,5400,0
20241120,135100,10731620,5400,5400,5400,5400,0
20241120,135000,10731620,5400,5400,5400,5400,0
20241120,134900,10731620,5400,5400,5400,5400,0
20241120,134800,10731620,5400,5400,5400,5400,4
20241120,134700,10710020,5400,5400,5400,5400,0
20241120,134600,10710020,5400,5400,5400,5400,2
20241120,134500,10699220,5410,5410,5410,5410,1
20241120,134400,10693810,5430,5430,5430,5430,0
20241120,134300,10693810,5430,5430,5430,5430,0
20241120,134200,10693810,5430,5430,5430,5430,0
20241120,134100,10693810,5430,5430,5430,5430,0
20241120,134000,10693810,5430,5430,5430,5430,0
20241120,133900,10693810,5430,5430,5430,5430,0
20241120,133800,10693810,5430,5430,5430,5430,0
20241120,133700,10693810,5430,5430,5430,5430,0
20241120,133600,10693810,5430,5430,5430,5430,0
20241120,133500,10693810,5430,5430,5430,5430,0
20241120,133400,10693810,5430,5430,5430,5430,0
20241120,133300,10693810,5430,5430,5430,5430,0
20241120,133200,10693810,5430,5430,5430,5430,0
20241120,133100,10693810,5430,5430,5430,5430,0
20241120,133000,10693810,5430,5430,5430,5430,0
20241120,132900,10693810,5430,5430,5430,5430,0
20241120,132800,10693810,5430,5430,5430,5430,0
20241120,132700,10693810,5430,5430,5430,5430,10
20241120,132600,10639510,5430,5430,5430,5430,0
20241120,132500,10639510,5430,5430,5430,5430,0
20241120,132400,10639510,5430,5430,5430,5430,2
20241120,132300,10628650,5430,5430,5430,5430,0
20241120,132200,10628650,5430,5430,5430,5430,0
20241120,132100,10628650,5430,5430,5430,5430,0
20241120,132000,10628650,5430,5430,5430,5430,0
20241120,131900,10628650,5430,5430,5430,5430,1
20241120,131800,10623220,5420,5420,5420,5420,23
20241120,131700,10498560,5420,5420,5420,5420,0
20241120,131600,10498560,5420,5420,5420,5420,0
20241120,131500,10498560,5420,5420,5420,5420,0
20241120,131400,10498560,5420,5420,5420,5420,0
20241120,131300,10498560,5420,5420,5420,5420,0
20241120,131200,10498560,5420,5420,5420,5420,177
20241120,131100,9539220,5430,5430,5430,5430,5
20241120,131000,9512070,5430,5430,5430,5420,456
20241120,130900,7040480,5430,5430,5430,5430,0
20241120,130800,7040480,5430,5430,5430,5430,0
20241120,130700,7040480,5430,5420,5430,5420,553
20241120,130600,4041430,5420,5420,5420,5420,0
20241120,130500,4041430,5420,5420,5420,5420,0
20241120,130400,4041430,5420,5420,5420,5420,0
20241120,130300,4041430,5420,5420,5420,5420,0
20241120,130200,4041430,5420,5420,5420,5420,0
20241120,130100,4041430,5420,5420,5420,5420,3
20241120,130000,4025170,5420,5420,5420,5420,10
20241120,125900,3970970,5430,5430,5430,5430,0
20241120,125800,3970970,5430,5430,5430,5430,0
20241120,125700,3970970,5430,5430,5430,5430,0
20241120,125600,3970970,5430,5430,5430,5430,0
20241120,125500,3970970,5430,5430,5430,5430,0
20241120,125400,3970970,5430,5430,5430,5430,0
20241120,125300,3970970,5430,5430,5430,5430,0
20241120,125200,3970970,5430,5430,5430,5430,0
20241120,125100,3970970,5430,5430,5430,5430,0
20241120,125000,3970970,5430,5430,5430,5430,0
20241120,124900,3970970,5430,5430,5430,5430,0
20241120,124800,3970970,5430,5430,5430,5430,0
20241120,124700,3970970,5430,5420,5430,5420,6
20241120,124600,3938440,5420,5420,5420,5420,0
20241120,124500,3938440,5420,5420,5420,5420,0
20241120,124400,3938440,5420,5420,5420,5420,0
20241120,124300,3938440,5420,5420,5420,5420,0
20241120,124200,3938440,5420,5420,5420,5420,0
20241120,124100,3938440,5420,5420,5420,5420,0
20241120,124000,3938440,5420,5420,5420,5420,0
20241120,123900,3938440,5420,5420,5420,5420,0
20241120,123800,3938440,5420,5420,5420,5420,0
20241120,123700,3938440,5420,5420,5420,5420,0
20241120,123600,3938440,5420,5420,5420,5420,0
20241120,123500,3938440,5420,5420,5420,5420,0
20241120,123400,3938440,5420,5420,5420,5420,0
20241120,123300,3938440,5420,5420,5420,5420,1
20241120,123200,3933020,5430,5430,5430,5430,0
20241120,123100,3933020,5430,5430,5430,5430,0
20241120,123000,3933020,5430,5430,5430,5430,0
20241120,122900,3933020,5430,5430,5430,5430,0
20241120,122800,3933020,5430,5430,5430,5430,0
20241120,122700,3933020,5430,5430,5430,5430,0
20241120,122600,3933020,5430,5430,5430,5430,0
20241120,122500,3933020,5430,5430,5430,5430,0
20241120,122400,3933020,5430,5430,5430,5430,0
20241120,122300,3933020,5430,5430,5430,5430,0
20241120,122200,3933020,5430,5430,5430,5430,0
20241120,122100,3933020,5430,5430,5430,5430,0
20241120,122000,3933020,5430,5430,5430,5430,0
20241120,121900,3933020,5430,5430,5430,5430,0
20241120,121800,3933020,5430,5430,5430,5430,0
20241120,121700,3933020,5430,5430,5430,5430,0
20241120,121600,3933020,5430,5430,5430,5430,0
20241120,121500,3933020,5430,5430,5430,5430,0
20241120,121400,3933020,5430,5430,5430,5430,0
20241120,121300,3933020,5430,5430,5430,5430,0
20241120,121200,3933020,5430,5430,5430,5430,0
20241120,121100,3933020,5430,5430,5430,5430,0
20241120,121000,3933020,5430,5430,5430,5430,0
20241120,120900,3933020,5430,5430,5430,5430,0
20241120,120800,3933020,5430,5430,5430,5430,0
20241120,120700,3933020,5430,5430,5430,5430,0
20241120,120600,3933020,5430,5430,5430,5430,0
20241120,120500,3933020,5430,5430,5430,5430,0
20241120,120400,3933020,5430,5430,5430,5430,0
20241120,120300,3933020,5430,5430,5430,5430,0
20241120,120200,3933020,5430,5430,5430,5430,0
20241120,120100,3933020,5430,5430,5430,5430,0
20241120,120000,3933020,5430,5430,5430,5430,0
20241120,115900,3933020,5430,5430,5430,5430,0
20241120,115800,3933020,5430,5430,5430,5430,0
20241120,115700,3933020,5430,5430,5430,5430,0
20241120,115600,3933020,5430,5430,5430,5430,0
20241120,115500,3933020,5430,5430,5430,5430,0
20241120,115400,3933020,5430,5430,5430,5430,0
20241120,115300,3933020,5430,5430,5430,5430,0
20241120,115200,3933020,5430,5430,5430,5430,0
20241120,115100,3933020,5430,5430,5430,5430,0
20241120,115000,3933020,5430,5430,5430,5430,0
20241120,114900,3933020,5430,5430,5430,5430,0
20241120,114800,3933020,5430,5430,5430,5430,0
20241120,114700,3933020,5430,5430,5430,5430,1
20241120,114600,3927590,5430,5430,5430,5430,0
20241120,114500,3927590,5430,5430,5430,5430,0
20241120,114400,3927590,5430,5430,5430,5430,0
20241120,114300,3927590,5430,5430,5430,5430,0
20241120,114200,3927590,5430,5430,5430,5430,0
20241120,114100,3927590,5430,5430,5430,5430,0
20241120,114000,3927590,5430,5430,5430,5430,0
20241120,113900,3927590,5430,5430,5430,5430,0
20241120,113800,3927590,5430,5430,5430,5430,0
20241120,113700,3927590,5430,5430,5430,5430,0
20241120,113600,3927590,5430,5430,5430,5430,0
20241120,113500,3927590,5430,5430,5430,5430,0
20241120,113400,3927590,5430,5430,5430,5430,0
20241120,113300,3927590,5430,5430,5430,5430,0
20241120,113200,3927590,5430,5430,5430,5430,0
20241120,113100,3927590,5430,5430,5430,5430,0
20241120,113000,3927590,5430,5430,5430,5430,0
20241120,112900,3927590,5430,5430,5430,5430,0
20241120,112800,3927590,5430,5430,5430,5430,0
20241120,112700,3927590,5430,5430,5430,5430,0
20241120,112600,3927590,5430,5430,5430,5430,0
20241120,112500,3927590,5430,5430,5430,5430,0
20241120,112400,3927590,5430,5430,5430,5430,0
20241120,112300,3927590,5430,5430,5430,5430,0
20241120,112200,3927590,5430,5430,5430,5430,0
20241120,112100,3927590,5430,5430,5430,5430,0
20241120,112000,3927590,5430,5430,5430,5430,0
20241120,111900,3927590,5430,5430,5430,5430,0
20241120,111800,3927590,5430,5430,5430,5430,0
20241120,111700,3927590,5430,5430,5430,5430,0
20241120,111600,3927590,5430,5430,5430,5430,0
20241120,111500,3927590,5430,5430,5430,5430,0
20241120,111400,3927590,5430,5430,5430,5430,0
20241120,111300,3927590,5430,5430,5430,5430,0
20241120,111200,3927590,5430,5430,5430,5430,0
20241120,111100,3927590,5430,5430,5430,5430,0
20241120,111000,3927590,5430,5430,5430,5430,0
20241120,110900,3927590,5430,5430,5430,5430,0
20241120,110800,3927590,5430,5430,5430,5430,0
20241120,110700,3927590,5430,5430,5430,5430,0
20241120,110600,3927590,5430,5430,5430,5430,0
20241120,110500,3927590,5430,5430,5430,5430,0
20241120,110400,3927590,5430,5430,5430,5430,0
20241120,110300,3927590,5430,5430,5430,5430,0
20241120,110200,3927590,5430,5430,5430,5430,0
20241120,110100,3927590,5430,5430,5430,5430,0
20241120,110000,3927590,5430,5430,5430,5430,0
20241120,105900,3927590,5430,5430,5430,5430,0
20241120,105800,3927590,5430,5430,5430,5430,0
20241120,105700,3927590,5430,5430,5430,5430,0
20241120,105600,3927590,5430,5430,5430,5430,0
20241120,105500,3927590,5430,5430,5430,5430,0
20241120,105400,3927590,5430,5430,5430,5430,0
20241120,105300,3927590,5430,5430,5430,5430,0
20241120,105200,3927590,5430,5430,5430,5430,0
20241120,105100,3927590,5430,5400,5430,5400,2
20241120,105000,3916760,5390,5390,5390,5390,0
20241120,104900,3916760,5390,5390,5390,5390,0
20241120,104800,3916760,5390,5390,5390,5390,2
20241120,104700,3905980,5380,5420,5420,5380,16
20241120,104600,3819570,5420,5420,5420,5420,0
20241120,104500,3819570,5420,5420,5420,5420,1
20241120,104400,3814150,5430,5430,5430,5430,0
20241120,104300,3814150,5430,5430,5430,5430,0
20241120,104200,3814150,5430,5430,5430,5430,0
20241120,104100,3814150,5430,5430,5430,5430,0
20241120,104000,3814150,5430,5430,5430,5430,0
20241120,103900,3814150,5430,5430,5430,5430,0
20241120,103800,3814150,5430,5430,5430,5430,0
20241120,103700,3814150,5430,5430,5430,5430,0
20241120,103600,3814150,5430,5430,5430,5430,0
20241120,103500,3814150,5430,5430,5430,5430,0
20241120,103400,3814150,5430,5430,5430,5430,0
20241120,103300,3814150,5430,5430,5430,5430,0
20241120,103200,3814150,5430,5430,5430,5430,1
20241120,103100,3808720,5430,5430,5430,5430,0
20241120,103000,3808720,5430,5430,5430,5430,0
20241120,102900,3808720,5430,5430,5430,5430,1
20241120,102800,3803290,5430,5430,5430,5430,0
20241120,102700,3803290,5430,5430,5430,5430,0
20241120,102600,3803290,5430,5430,5430,5430,0
20241120,102500,3803290,5430,5430,5430,5430,0
20241120,102400,3803290,5430,5430,5430,5430,0
20241120,102300,3803290,5430,5430,5430,5430,0
20241120,102200,3803290,5430,5430,5430,5430,0
20241120,102100,3803290,5430,5430,5430,5430,0
20241120,102000,3803290,5430,5430,5430,5430,0
20241120,101900,3803290,5430,5430,5430,5430,0
20241120,101800,3803290,5430,5430,5430,5430,0
20241120,101700,3803290,5430,5430,5430,5430,1
20241120,101600,3797860,5420,5420,5420,5420,3
20241120,101500,3781600,5430,5430,5430,5430,0
20241120,101400,3781600,5430,5430,5430,5430,0
20241120,101300,3781600,5430,5430,5430,5430,0
20241120,101200,3781600,5430,5420,5430,5420,6
20241120,101100,3749070,5500,5510,5510,5500,10
20241120,101000,3694060,5430,5430,5430,5430,192
20241120,100900,2651500,5430,5430,5430,5430,263
20241120,100800,1223410,5420,5480,5480,5420,99
20241120,100700,686570,5530,5530,5530,5530,0
20241120,100600,686570,5530,5530,5530,5530,0
20241120,100500,686570,5530,5530,5530,5530,0
20241120,100400,686570,5530,5530,5530,5530,0
20241120,100300,686570,5530,5530,5530,5530,0
20241120,100200,686570,5530,5530,5530,5530,0
20241120,100100,686570,5530,5530,5530,5530,0
20241120,100000,686570,5530,5530,5530,5530,0
20241120,095900,686570,5530,5530,5530,5530,0
20241120,095800,686570,5530,5530,5530,5530,0
20241120,095700,686570,5530,5530,5530,5530,0
20241120,095600,686570,5530,5530,5530,5530,0
20241120,095500,686570,5530,5530,5530,5530,0
20241120,095400,686570,5530,5530,5530,5530,1
20241120,095300,681040,5500,5500,5500,5500,0
20241120,095200,681040,5500,5500,5500,5500,0
20241120,095100,681040,5500,5500,5500,5500,0
20241120,095000,681040,5500,5500,5500,5500,0
20241120,094900,681040,5500,5500,5500,5500,0
20241120,094800,681040,5500,5500,5500,5500,1
20241120,094700,675540,5480,5410,5480,5410,37
20241120,094600,475210,5410,5410,5410,5410,0
20241120,094500,475210,5410,5410,5410,5410,0
20241120,094400,475210,5410,5410,5410,5410,1
20241120,094300,469800,5400,5400,5400,5400,77
20241120,094200,54000,5400,5400,5400,5400,0
20241120,094100,54000,5400,5400,5400,5400,2
20241120,094000,43200,5400,5400,5400,5400,0
20241120,093900,43200,5400,5400,5400,5400,0
20241120,093800,43200,5400,5400,5400,5400,0
20241120,093700,43200,5400,5400,5400,5400,4
20241120,093600,21600,5400,5400,5400,5400,0
20241120,093500,21600,5400,5400,5400,5400,0
20241120,093400,21600,5400,5400,5400,5400,0
20241120,093300,21600,5400,5400,5400,5400,0
20241120,093200,21600,5400,5400,5400,5400,0
20241120,093100,21600,5400,5400,5400,5400,0
20241120,093000,21600,5400,5400,5400,5400,0
20241120,092900,21600,5400,5400,5400,5400,0
20241120,092800,21600,5400,5400,5400,5400,0
20241120,092700,21600,5400,5400,5400,5400,0
20241120,092600,21600,5400,5400,5400,5400,0
20241120,092500,21600,5400,5400,5400,5400,0
20241120,092400,21600,5400,5400,5400,5400,0
20241120,092300,21600,5400,5400,5400,5400,0
20241120,092200,21600,5400,5400,5400,5400,0
20241120,092100,21600,5400,5400,5400,5400,0
20241120,092000,21600,5400,5400,5400,5400,0
20241120,091900,21600,5400,5400,5400,5400,0
20241120,091800,21600,5400,5400,5400,5400,0
20241120,091700,21600,5400,5400,5400,5400,0
20241120,091600,21600,5400,5400,5400,5400,0
20241120,091500,21600,5400,5400,5400,5400,0
20241120,091400,21600,5400,5400,5400,5400,0
20241120,091300,21600,5400,5400,5400,5400,0
20241120,091200,21600,5400,5400,5400,5400,0
20241120,091100,21600,5400,5400,5400,5400,0
20241120,091000,21600,5400,5400,5400,5400,0
20241120,090900,21600,5400,5400,5400,5400,0
20241120,090800,21600,5400,5400,5400,5400,0
20241120,090700,21600,5400,5400,5400,5400,0
20241120,090600,21600,5400,5400,5400,5400,0
20241120,090500,21600,5400,5400,5400,5400,0
20241120,090400,21600,5400,5400,5400,5400,0
20241120,090300,21600,5400,5400,5400,5400,0
20241120,090200,21600,5400,5400,5400,5400,0
20241120,090100,21600,5400,5400,5400,5400,0
20241120,090000,21600,5400,5400,5400,5400,4