KissMeData/001070/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,183300,49760780,8100,8100,8100,8100,364
20231127,183200,49760780,8100,8100,8100,8100,0
20231127,183100,49760780,8100,8100,8100,8100,0
20231127,183000,49760780,8100,8100,8100,8100,0
20231127,182900,49760780,8100,8100,8100,8100,0
20231127,182800,49760780,8100,8100,8100,8100,0
20231127,182700,49760780,8100,8100,8100,8100,0
20231127,182600,49760780,8100,8100,8100,8100,0
20231127,182500,49760780,8100,8100,8100,8100,0
20231127,182400,49760780,8100,8100,8100,8100,0
20231127,182300,49760780,8100,8100,8100,8100,0
20231127,182200,49760780,8100,8100,8100,8100,0
20231127,182100,49760780,8100,8100,8100,8100,0
20231127,182000,49760780,8100,8100,8100,8100,0
20231127,181900,49760780,8100,8100,8100,8100,0
20231127,181800,49760780,8100,8100,8100,8100,0
20231127,181700,49760780,8100,8100,8100,8100,0
20231127,181600,49760780,8100,8100,8100,8100,0
20231127,181500,49760780,8100,8100,8100,8100,0
20231127,181400,49760780,8100,8100,8100,8100,0
20231127,181300,49760780,8100,8100,8100,8100,0
20231127,181200,49760780,8100,8100,8100,8100,0
20231127,181100,49760780,8100,8100,8100,8100,0
20231127,181000,49760780,8100,8100,8100,8100,0
20231127,180900,49760780,8100,8100,8100,8100,0
20231127,180800,49760780,8100,8100,8100,8100,0
20231127,180700,49760780,8100,8100,8100,8100,0
20231127,180600,49760780,8100,8100,8100,8100,0
20231127,180500,49760780,8100,8100,8100,8100,0
20231127,180400,49760780,8100,8100,8100,8100,0
20231127,180300,49760780,8100,8100,8100,8100,364
20231127,180200,49760780,8100,8100,8100,8100,0
20231127,180100,49760780,8100,8100,8100,8100,0
20231127,180000,49760780,8100,8100,8100,8100,0
20231127,175900,49760780,8100,8100,8100,8100,0
20231127,175800,49760780,8100,8100,8100,8100,0
20231127,175700,49760780,8100,8100,8100,8100,0
20231127,175600,49760780,8100,8100,8100,8100,0
20231127,175500,49760780,8100,8100,8100,8100,0
20231127,175400,49760780,8100,8100,8100,8100,0
20231127,175300,49760780,8100,8100,8100,8100,0
20231127,175200,49760780,8100,8100,8100,8100,0
20231127,175100,49760780,8100,8100,8100,8100,0
20231127,175000,49760780,8100,8100,8100,8100,0
20231127,174900,49760780,8100,8100,8100,8100,0
20231127,174800,49760780,8100,8100,8100,8100,0
20231127,174700,49760780,8100,8100,8100,8100,0
20231127,174600,49760780,8100,8100,8100,8100,0
20231127,174500,49760780,8100,8100,8100,8100,0
20231127,174400,49760780,8100,8100,8100,8100,0
20231127,174300,49760780,8100,8100,8100,8100,0
20231127,174200,49760780,8100,8100,8100,8100,0
20231127,174100,49760780,8100,8100,8100,8100,0
20231127,174000,49760780,8100,8100,8100,8100,0
20231127,173900,49760780,8100,8100,8100,8100,0
20231127,173800,49760780,8100,8100,8100,8100,0
20231127,173700,49760780,8100,8100,8100,8100,0
20231127,173600,49760780,8100,8100,8100,8100,0
20231127,173500,49760780,8100,8100,8100,8100,0
20231127,173400,49760780,8100,8100,8100,8100,0
20231127,173300,49760780,8100,8100,8100,8100,364
20231127,173200,49760780,8100,8100,8100,8100,0
20231127,173100,49760780,8100,8100,8100,8100,0
20231127,173000,49760780,8100,8100,8100,8100,0
20231127,172900,49760780,8100,8100,8100,8100,0
20231127,172800,49760780,8100,8100,8100,8100,0
20231127,172700,49760780,8100,8100,8100,8100,0
20231127,172600,49760780,8100,8100,8100,8100,0
20231127,172500,49760780,8100,8100,8100,8100,0
20231127,172400,49760780,8100,8100,8100,8100,0
20231127,172300,49760780,8100,8100,8100,8100,0
20231127,172200,49760780,8100,8100,8100,8100,0
20231127,172100,49760780,8100,8100,8100,8100,0
20231127,172000,49760780,8100,8100,8100,8100,0
20231127,171900,49760780,8100,8100,8100,8100,0
20231127,171800,49760780,8100,8100,8100,8100,0
20231127,171700,49760780,8100,8100,8100,8100,0
20231127,171600,49760780,8100,8100,8100,8100,0
20231127,171500,49760780,8100,8100,8100,8100,0
20231127,171400,49760780,8100,8100,8100,8100,0
20231127,171300,49760780,8100,8100,8100,8100,0
20231127,171200,49760780,8100,8100,8100,8100,0
20231127,171100,49760780,8100,8100,8100,8100,0
20231127,171000,49760780,8100,8100,8100,8100,0
20231127,170900,49760780,8100,8100,8100,8100,0
20231127,170800,49760780,8100,8100,8100,8100,0
20231127,170700,49760780,8100,8100,8100,8100,0
20231127,170600,49760780,8100,8100,8100,8100,0
20231127,170500,49760780,8100,8100,8100,8100,0
20231127,170400,49760780,8100,8100,8100,8100,0
20231127,170300,49760780,8100,8100,8100,8100,364
20231127,170200,49760780,8100,8100,8100,8100,0
20231127,170100,49760780,8100,8100,8100,8100,0
20231127,170000,49760780,8100,8100,8100,8100,0
20231127,165900,49760780,8100,8100,8100,8100,0
20231127,165800,49760780,8100,8100,8100,8100,0
20231127,165700,49760780,8100,8100,8100,8100,0
20231127,165600,49760780,8100,8100,8100,8100,0
20231127,165500,49760780,8100,8100,8100,8100,0
20231127,165400,49760780,8100,8100,8100,8100,0
20231127,165300,49760780,8100,8100,8100,8100,0
20231127,165200,49760780,8100,8100,8100,8100,0
20231127,165100,49760780,8100,8100,8100,8100,0
20231127,165000,49760780,8100,8100,8100,8100,0
20231127,164900,49760780,8100,8100,8100,8100,0
20231127,164800,49760780,8100,8100,8100,8100,0
20231127,164700,49760780,8100,8100,8100,8100,0
20231127,164600,49760780,8100,8100,8100,8100,0
20231127,164500,49760780,8100,8100,8100,8100,0
20231127,164400,49760780,8100,8100,8100,8100,0
20231127,164300,49760780,8100,8100,8100,8100,0
20231127,164200,49760780,8100,8100,8100,8100,0
20231127,164100,49760780,8100,8100,8100,8100,0
20231127,164000,49760780,8100,8100,8100,8100,0
20231127,163900,49760780,8100,8100,8100,8100,0
20231127,163800,49760780,8100,8100,8100,8100,0
20231127,163700,49760780,8100,8100,8100,8100,0
20231127,163600,49760780,8100,8100,8100,8100,0
20231127,163500,49760780,8100,8100,8100,8100,0
20231127,163400,49760780,8100,8100,8100,8100,0
20231127,163300,49760780,8100,8100,8100,8100,364
20231127,163200,49760780,8100,8100,8100,8100,0
20231127,163100,49760780,8100,8100,8100,8100,0
20231127,163000,49760780,8100,8100,8100,8100,0
20231127,162900,49760780,8100,8100,8100,8100,0
20231127,162800,49760780,8100,8100,8100,8100,0
20231127,162700,49760780,8100,8100,8100,8100,0
20231127,162600,49760780,8100,8100,8100,8100,0
20231127,162500,49760780,8100,8100,8100,8100,0
20231127,162400,49760780,8100,8100,8100,8100,0
20231127,162300,49760780,8100,8100,8100,8100,0
20231127,162200,49760780,8100,8100,8100,8100,0
20231127,162100,49760780,8100,8100,8100,8100,0
20231127,162000,49760780,8100,8100,8100,8100,0
20231127,161900,49760780,8100,8100,8100,8100,0
20231127,161800,49760780,8100,8100,8100,8100,0
20231127,161700,49760780,8100,8100,8100,8100,0
20231127,161600,49760780,8100,8100,8100,8100,0
20231127,161500,49760780,8100,8100,8100,8100,0
20231127,161400,49760780,8100,8100,8100,8100,0
20231127,161300,49760780,8100,8100,8100,8100,0
20231127,161200,49760780,8100,8100,8100,8100,0
20231127,161100,49760780,8100,8100,8100,8100,0
20231127,161000,49760780,8100,8100,8100,8100,0
20231127,160900,49760780,8100,8100,8100,8100,0
20231127,160800,49760780,8100,8100,8100,8100,0
20231127,160700,49760780,8100,8100,8100,8100,0
20231127,160600,49760780,8100,8100,8100,8100,0
20231127,160500,49760780,8100,8100,8100,8100,0
20231127,160400,49760780,8100,8100,8100,8100,0
20231127,160300,49760780,8100,8100,8100,8100,364
20231127,160200,49760780,8100,8100,8100,8100,0
20231127,160100,49760780,8100,8100,8100,8100,0
20231127,160000,49760780,8100,8100,8100,8100,0
20231127,155900,49760780,8100,8100,8100,8100,0
20231127,155800,49760780,8100,8100,8100,8100,0
20231127,155700,49760780,8100,8100,8100,8100,0
20231127,155600,49760780,8100,8100,8100,8100,0
20231127,155500,49760780,8100,8100,8100,8100,0
20231127,155400,49760780,8100,8100,8100,8100,0
20231127,155300,49760780,8100,8100,8100,8100,0
20231127,155200,49760780,8100,8100,8100,8100,0
20231127,155100,49760780,8100,8100,8100,8100,0
20231127,155000,49760780,8100,8100,8100,8100,0
20231127,154900,49760780,8100,8100,8100,8100,0
20231127,154800,49760780,8100,8100,8100,8100,0
20231127,154700,49760780,8100,8100,8100,8100,0
20231127,154600,49760780,8100,8100,8100,8100,0
20231127,154500,49760780,8100,8100,8100,8100,0
20231127,154400,49760780,8100,8100,8100,8100,0
20231127,154300,49760780,8100,8100,8100,8100,0
20231127,154200,49760780,8100,8100,8100,8100,0
20231127,154100,49760780,8100,8100,8100,8100,0
20231127,154000,49760780,8100,8100,8100,8100,0
20231127,153900,49760780,8100,8100,8100,8100,0
20231127,153800,49760780,8100,8100,8100,8100,0
20231127,153700,49760780,8100,8100,8100,8100,0
20231127,153600,49760780,8100,8100,8100,8100,0
20231127,153500,49760780,8100,8100,8100,8100,0
20231127,153400,49760780,8100,8100,8100,8100,0
20231127,153300,49760780,8100,8100,8100,8100,364
20231127,153200,49760780,8100,8100,8100,8100,0
20231127,153100,49760780,8100,8100,8100,8100,0
20231127,153000,49760780,8100,8100,8100,8100,364
20231127,152900,46812380,8130,8130,8130,8130,0
20231127,152800,46812380,8130,8130,8130,8130,0
20231127,152700,46812380,8130,8130,8130,8130,0
20231127,152600,46812380,8130,8130,8130,8130,0
20231127,152500,46812380,8130,8130,8130,8130,0
20231127,152400,46812380,8130,8130,8130,8130,0
20231127,152300,46812380,8130,8130,8130,8130,0
20231127,152200,46812380,8130,8130,8130,8130,0
20231127,152100,46812380,8130,8130,8130,8130,0
20231127,152000,46812380,8130,8130,8130,8130,0
20231127,151900,46812380,8130,8110,8130,8100,216
20231127,151800,45060750,8130,8110,8130,8110,2
20231127,151700,45044510,8130,8130,8130,8130,0
20231127,151600,45044510,8130,8120,8130,8110,301
20231127,151500,42601570,8130,8120,8130,8120,3
20231127,151400,42577190,8130,8130,8130,8130,0
20231127,151300,42577190,8130,8120,8130,8120,8
20231127,151200,42512180,8130,8130,8130,8120,14
20231127,151100,42398390,8120,8120,8120,8120,0
20231127,151000,42398390,8120,8120,8120,8120,1
20231127,150900,42390270,8130,8130,8130,8130,1
20231127,150800,42382140,8120,8120,8120,8120,0
20231127,150700,42382140,8120,8120,8120,8120,3
20231127,150600,42357780,8130,8130,8130,8130,1
20231127,150500,42349650,8130,8130,8130,8130,0
20231127,150400,42349650,8130,8130,8130,8130,0
20231127,150300,42349650,8130,8130,8130,8130,1
20231127,150200,42341520,8130,8130,8130,8130,0
20231127,150100,42341520,8130,8130,8130,8130,1
20231127,150000,42333390,8130,8130,8130,8130,0
20231127,145900,42333390,8130,8130,8130,8130,0
20231127,145800,42333390,8130,8120,8130,8120,2
20231127,145700,42317140,8130,8130,8130,8130,20
20231127,145600,42154540,8130,8130,8130,8130,0
20231127,145500,42154540,8130,8130,8130,8130,1
20231127,145400,42146410,8120,8120,8120,8120,0
20231127,145300,42146410,8120,8120,8120,8120,37
20231127,145200,41845970,8130,8130,8130,8130,1
20231127,145100,41837840,8130,8130,8130,8130,0
20231127,145000,41837840,8130,8130,8130,8130,0
20231127,144900,41837840,8130,8130,8130,8130,1
20231127,144800,41829710,8130,8130,8130,8130,0
20231127,144700,41829710,8130,8130,8130,8130,0
20231127,144600,41829710,8130,8130,8130,8130,1
20231127,144500,41821580,8130,8130,8130,8130,1
20231127,144400,41813450,8130,8130,8130,8130,0
20231127,144300,41813450,8130,8130,8130,8130,1
20231127,144200,41805320,8130,8130,8130,8130,0
20231127,144100,41805320,8130,8130,8130,8130,1
20231127,144000,41797190,8130,8130,8130,8130,0
20231127,143900,41797190,8130,8130,8130,8130,0
20231127,143800,41797190,8130,8130,8130,8130,1
20231127,143700,41789060,8130,8130,8130,8130,0
20231127,143600,41789060,8130,8130,8130,8130,0
20231127,143500,41789060,8130,8130,8130,8130,1
20231127,143400,41780930,8130,8130,8130,8130,0
20231127,143300,41780930,8130,8130,8130,8130,2
20231127,143200,41764670,8130,8130,8130,8130,1
20231127,143100,41756540,8130,8130,8130,8130,0
20231127,143000,41756540,8130,8130,8130,8130,0
20231127,142900,41756540,8130,8130,8130,8130,1
20231127,142800,41748410,8130,8130,8130,8130,0
20231127,142700,41748410,8130,8130,8130,8130,0
20231127,142600,41748410,8130,8130,8130,8130,1
20231127,142500,41740280,8130,8130,8130,8130,0
20231127,142400,41740280,8130,8130,8130,8130,0
20231127,142300,41740280,8130,8130,8130,8130,1
20231127,142200,41732150,8130,8130,8130,8130,0
20231127,142100,41732150,8130,8130,8130,8130,1
20231127,142000,41724020,8130,8130,8130,8130,0
20231127,141900,41724020,8130,8130,8130,8130,0
20231127,141800,41724020,8130,8130,8130,8130,1
20231127,141700,41715890,8130,8130,8130,8130,0
20231127,141600,41715890,8130,8130,8130,8130,0
20231127,141500,41715890,8130,8130,8130,8130,1
20231127,141400,41707760,8130,8130,8130,8130,5
20231127,141300,41667110,8130,8130,8130,8130,0
20231127,141200,41667110,8130,8130,8130,8130,1
20231127,141100,41658980,8130,8130,8130,8130,0
20231127,141000,41658980,8130,8130,8130,8130,0
20231127,140900,41658980,8130,8130,8130,8130,1
20231127,140800,41650850,8130,8130,8130,8130,88
20231127,140700,40935410,8130,8130,8130,8130,0
20231127,140600,40935410,8130,8130,8130,8130,3
20231127,140500,40911020,8130,8130,8130,8130,0
20231127,140400,40911020,8130,8130,8130,8130,0
20231127,140300,40911020,8130,8140,8140,8130,26
20231127,140200,40699630,8130,8130,8130,8130,10
20231127,140100,40618330,8140,8140,8140,8140,1
20231127,140000,40610190,8140,8140,8140,8140,0
20231127,135900,40610190,8140,8140,8140,8140,0
20231127,135800,40610190,8140,8140,8140,8140,1
20231127,135700,40602050,8140,8140,8140,8140,0
20231127,135600,40602050,8140,8140,8140,8140,0
20231127,135500,40602050,8140,8140,8140,8140,1
20231127,135400,40593910,8140,8140,8140,8140,0
20231127,135300,40593910,8140,8140,8140,8140,0
20231127,135200,40593910,8140,8140,8140,8140,1
20231127,135100,40585770,8140,8140,8140,8140,0
20231127,135000,40585770,8140,8140,8140,8140,0
20231127,134900,40585770,8140,8140,8140,8140,1
20231127,134800,40577630,8120,8120,8120,8120,0
20231127,134700,40577630,8120,8120,8120,8120,20
20231127,134600,40415230,8140,8140,8140,8140,1
20231127,134500,40407090,8140,8140,8140,8140,0
20231127,134400,40407090,8140,8140,8140,8140,0
20231127,134300,40407090,8140,8140,8140,8140,1
20231127,134200,40398950,8140,8140,8140,8140,0
20231127,134100,40398950,8140,8140,8140,8140,1
20231127,134000,40390810,8140,8140,8140,8140,0
20231127,133900,40390810,8140,8140,8140,8140,0
20231127,133800,40390810,8140,8140,8140,8140,1
20231127,133700,40382670,8140,8140,8140,8140,1
20231127,133600,40374530,8140,8140,8140,8140,0
20231127,133500,40374530,8140,8140,8140,8140,1
20231127,133400,40366390,8140,8140,8140,8140,0
20231127,133300,40366390,8140,8140,8140,8140,0
20231127,133200,40366390,8140,8140,8140,8140,1
20231127,133100,40358250,8140,8140,8140,8140,0
20231127,133000,40358250,8140,8140,8140,8140,0
20231127,132900,40358250,8140,8140,8140,8140,1
20231127,132800,40350110,8140,8140,8140,8140,0
20231127,132700,40350110,8140,8140,8140,8140,0
20231127,132600,40350110,8140,8140,8140,8140,1
20231127,132500,40341970,8140,8140,8140,8140,0
20231127,132400,40341970,8140,8140,8140,8140,0
20231127,132300,40341970,8140,8140,8140,8140,1
20231127,132200,40333830,8140,8140,8140,8140,0
20231127,132100,40333830,8140,8140,8140,8140,1
20231127,132000,40325690,8140,8140,8140,8140,0
20231127,131900,40325690,8140,8140,8140,8140,0
20231127,131800,40325690,8140,8140,8140,8140,51
20231127,131700,39910550,8100,8100,8100,8100,2
20231127,131600,39894350,8140,8140,8140,8140,0
20231127,131500,39894350,8140,8140,8140,8140,1
20231127,131400,39886210,8140,8140,8140,8140,0
20231127,131300,39886210,8140,8140,8140,8140,0
20231127,131200,39886210,8140,8130,8140,8130,26
20231127,131100,39674810,8130,8130,8130,8130,0
20231127,131000,39674810,8130,8130,8130,8130,0
20231127,130900,39674810,8130,8130,8130,8130,1
20231127,130800,39666680,8130,8130,8130,8130,0
20231127,130700,39666680,8130,8130,8130,8130,0
20231127,130600,39666680,8130,8130,8130,8130,1
20231127,130500,39658550,8100,8110,8110,8100,8
20231127,130400,39593740,8130,8130,8130,8130,0
20231127,130300,39593740,8130,8130,8130,8130,1
20231127,130200,39585610,8130,8130,8130,8130,3
20231127,130100,39561220,8130,8130,8130,8130,1
20231127,130000,39553090,8130,8130,8130,8130,0
20231127,125900,39553090,8130,8130,8130,8130,0
20231127,125800,39553090,8130,8130,8130,8130,1
20231127,125700,39544960,8140,8140,8140,8140,0
20231127,125600,39544960,8140,8140,8140,8140,0
20231127,125500,39544960,8140,8140,8140,8140,1
20231127,125400,39536820,8140,8140,8140,8140,0
20231127,125300,39536820,8140,8140,8140,8140,0
20231127,125200,39536820,8140,8140,8140,8140,1
20231127,125100,39528680,8140,8140,8140,8140,0
20231127,125000,39528680,8140,8140,8140,8140,1
20231127,124900,39520540,8140,8140,8140,8140,1
20231127,124800,39512400,8140,8140,8140,8140,0
20231127,124700,39512400,8140,8140,8140,8140,0
20231127,124600,39512400,8140,8140,8140,8140,1
20231127,124500,39504260,8140,8140,8140,8140,0
20231127,124400,39504260,8140,8140,8140,8140,0
20231127,124300,39504260,8140,8140,8140,8140,1
20231127,124200,39496120,8140,8140,8140,8140,0
20231127,124100,39496120,8140,8130,8140,8130,5
20231127,124000,39455450,8130,8130,8130,8130,0
20231127,123900,39455450,8130,8110,8130,8110,6
20231127,123800,39406760,8130,8130,8130,8130,1
20231127,123700,39398630,8130,8130,8130,8130,0
20231127,123600,39398630,8130,8130,8130,8130,0
20231127,123500,39398630,8130,8130,8130,8130,1
20231127,123400,39390500,8130,8130,8130,8130,0
20231127,123300,39390500,8130,8130,8130,8130,0
20231127,123200,39390500,8130,8130,8130,8130,1
20231127,123100,39382370,8130,8130,8130,8130,0
20231127,123000,39382370,8130,8130,8130,8130,0
20231127,122900,39382370,8130,8130,8130,8130,1
20231127,122800,39374240,8130,8130,8130,8130,0
20231127,122700,39374240,8130,8130,8130,8130,0
20231127,122600,39374240,8130,8130,8130,8130,1
20231127,122500,39366110,8130,8130,8130,8130,0
20231127,122400,39366110,8130,8130,8130,8130,0
20231127,122300,39366110,8130,8130,8130,8130,1
20231127,122200,39357980,8110,8110,8110,8110,2
20231127,122100,39341760,8110,8110,8130,8110,7
20231127,122000,39284970,8110,8110,8110,8110,7
20231127,121900,39228200,8130,8130,8130,8130,0
20231127,121800,39228200,8130,8130,8130,8130,1
20231127,121700,39220070,8130,8130,8130,8130,0
20231127,121600,39220070,8130,8130,8130,8130,0
20231127,121500,39220070,8130,8130,8130,8130,1
20231127,121400,39211940,8110,8110,8110,8110,7
20231127,121300,39155170,8130,8130,8130,8130,0
20231127,121200,39155170,8130,8130,8130,8130,1
20231127,121100,39147040,8130,8130,8130,8130,100
20231127,121000,38334040,8130,8130,8130,8130,0
20231127,120900,38334040,8130,8130,8130,8130,1
20231127,120800,38325910,8110,8110,8110,8110,0
20231127,120700,38325910,8110,8140,8140,8110,9
20231127,120600,38252730,8110,8110,8140,8110,12
20231127,120500,38155330,8140,8140,8140,8140,0
20231127,120400,38155330,8140,8140,8140,8140,0
20231127,120300,38155330,8140,8140,8140,8140,1
20231127,120200,38147190,8140,8140,8140,8140,0
20231127,120100,38147190,8140,8140,8140,8140,1
20231127,120000,38139050,8140,8140,8140,8140,0
20231127,115900,38139050,8140,8140,8140,8140,0
20231127,115800,38139050,8140,8140,8140,8140,1
20231127,115700,38130910,8140,8140,8140,8140,0
20231127,115600,38130910,8140,8140,8140,8140,0
20231127,115500,38130910,8140,8140,8140,8140,1
20231127,115400,38122770,8140,8140,8140,8140,0
20231127,115300,38122770,8140,8140,8140,8140,0
20231127,115200,38122770,8140,8140,8140,8140,1
20231127,115100,38114630,8140,8140,8140,8140,0
20231127,115000,38114630,8140,8140,8140,8140,0
20231127,114900,38114630,8140,8140,8140,8140,1
20231127,114800,38106490,8140,8140,8140,8140,0
20231127,114700,38106490,8140,8140,8140,8140,0
20231127,114600,38106490,8140,8100,8140,8100,11
20231127,114500,38017350,8140,8140,8140,8140,0
20231127,114400,38017350,8140,8140,8140,8140,0
20231127,114300,38017350,8140,8140,8140,8140,1
20231127,114200,38009210,8140,8140,8140,8140,0
20231127,114100,38009210,8140,8110,8140,8090,117
20231127,114000,37061810,8110,8110,8110,8110,1
20231127,113900,37053700,8140,8140,8140,8140,0
20231127,113800,37053700,8140,8140,8140,8140,1
20231127,113700,37045560,8140,8140,8140,8140,0
20231127,113600,37045560,8140,8140,8140,8140,0
20231127,113500,37045560,8140,8140,8140,8140,1
20231127,113400,37037420,8140,8140,8140,8140,0
20231127,113300,37037420,8140,8140,8140,8140,0
20231127,113200,37037420,8140,8140,8140,8140,1
20231127,113100,37029280,8140,8140,8140,8140,0
20231127,113000,37029280,8140,8140,8140,8140,0
20231127,112900,37029280,8140,8140,8140,8140,1
20231127,112800,37021140,8150,8150,8150,8150,0
20231127,112700,37021140,8150,8150,8150,8150,0
20231127,112600,37021140,8150,8150,8150,8150,1
20231127,112500,37012990,8150,8150,8150,8150,0
20231127,112400,37012990,8150,8150,8150,8150,5
20231127,112300,36972240,8100,8170,8170,8100,978
20231127,112200,29041020,8170,8170,8170,8170,0
20231127,112100,29041020,8170,8170,8170,8170,1
20231127,112000,29032850,8160,8160,8160,8160,1
20231127,111900,29024690,8170,8170,8170,8170,0
20231127,111800,29024690,8170,8170,8170,8170,1
20231127,111700,29016520,8140,8140,8140,8140,0
20231127,111600,29016520,8140,8140,8140,8140,1
20231127,111500,29008380,8170,8170,8170,8170,1
20231127,111400,29000210,8140,8140,8140,8140,7
20231127,111300,28943230,8170,8170,8170,8170,304
20231127,111200,26459550,8140,8170,8170,8140,3
20231127,111100,26435100,8170,8170,8170,8170,0
20231127,111000,26435100,8170,8170,8170,8170,0
20231127,110900,26435100,8170,8170,8170,8170,1
20231127,110800,26426930,8170,8170,8170,8170,0
20231127,110700,26426930,8170,8170,8170,8170,0
20231127,110600,26426930,8170,8170,8170,8170,1
20231127,110500,26418760,8170,8170,8170,8170,0
20231127,110400,26418760,8170,8170,8170,8170,0
20231127,110300,26418760,8170,8170,8170,8170,1
20231127,110200,26410590,8170,8170,8170,8170,0
20231127,110100,26410590,8170,8170,8170,8170,1
20231127,110000,26402420,8130,8140,8140,8130,550
20231127,105900,21929370,8170,8170,8170,8170,0
20231127,105800,21929370,8170,8170,8170,8170,1
20231127,105700,21921200,8160,8160,8160,8160,0
20231127,105600,21921200,8160,8160,8160,8160,55
20231127,105500,21472400,8160,8160,8160,8160,1
20231127,105400,21464240,8170,8170,8170,8170,0
20231127,105300,21464240,8170,8170,8170,8170,0
20231127,105200,21464240,8170,8170,8170,8170,1
20231127,105100,21456070,8170,8170,8170,8170,0
20231127,105000,21456070,8170,8170,8170,8170,0
20231127,104900,21456070,8170,8170,8170,8170,1
20231127,104800,21447900,8170,8170,8170,8170,0
20231127,104700,21447900,8170,8170,8170,8170,0
20231127,104600,21447900,8170,8170,8170,8170,1
20231127,104500,21439730,8170,8170,8170,8170,0
20231127,104400,21439730,8170,8170,8170,8170,0
20231127,104300,21439730,8170,8170,8170,8170,1
20231127,104200,21431560,8170,8170,8170,8170,0
20231127,104100,21431560,8170,8170,8170,8170,1
20231127,104000,21423390,8170,8170,8170,8170,0
20231127,103900,21423390,8170,8170,8170,8170,0
20231127,103800,21423390,8170,8150,8170,8150,2
20231127,103700,21407070,8150,8150,8150,8150,1
20231127,103600,21398920,8170,8160,8170,8150,58
20231127,103500,20925090,8170,8170,8170,8170,1
20231127,103400,20916920,8170,8170,8170,8170,0
20231127,103300,20916920,8170,8170,8170,8170,0
20231127,103200,20916920,8170,8170,8170,8170,4
20231127,103100,20884240,8170,8170,8170,8170,150
20231127,103000,19658740,8170,8170,8170,8170,136
20231127,102900,18547620,8170,8170,8170,8170,1
20231127,102800,18539450,8160,8160,8160,8160,0
20231127,102700,18539450,8160,8160,8160,8160,20
20231127,102600,18376250,8160,8160,8160,8160,49
20231127,102500,17976410,8170,8150,8170,8150,2
20231127,102400,17960090,8150,8150,8150,8150,10
20231127,102300,17878590,8150,8150,8150,8150,1
20231127,102200,17870440,8150,8150,8150,8150,0
20231127,102100,17870440,8150,8150,8150,8150,1
20231127,102000,17862290,8150,8150,8150,8150,0
20231127,101900,17862290,8150,8150,8150,8150,1
20231127,101800,17854140,8150,8150,8150,8150,1
20231127,101700,17845990,8150,8150,8150,8150,0
20231127,101600,17845990,8150,8150,8150,8150,0
20231127,101500,17845990,8150,8150,8150,8150,1
20231127,101400,17837840,8130,8130,8130,8130,1
20231127,101300,17829710,8130,8150,8150,8130,12
20231127,101200,17731950,8150,8150,8150,8150,1
20231127,101100,17723800,8100,8100,8100,8100,0
20231127,101000,17723800,8100,8150,8150,8100,750
20231127,100900,11637050,8190,8190,8190,8190,1
20231127,100800,11628860,8140,8140,8140,8140,43
20231127,100700,11278840,8150,8150,8150,8150,142
20231127,100600,10121540,8190,8190,8190,8190,1
20231127,100500,10113350,8160,8160,8160,8160,0
20231127,100400,10113350,8160,8160,8160,8160,0
20231127,100300,10113350,8160,8190,8190,8160,5
20231127,100200,10072520,8160,8160,8160,8160,27
20231127,100100,9852200,8170,8190,8190,8170,2
20231127,100000,9835840,8200,8200,8200,8200,0
20231127,095900,9835840,8200,8200,8200,8200,0
20231127,095800,9835840,8200,8180,8200,8180,217
20231127,095700,8060760,8200,8200,8200,8200,0
20231127,095600,8060760,8200,8190,8200,8190,201
20231127,095500,6414560,8200,8200,8200,8200,1
20231127,095400,6406360,8200,8200,8200,8200,0
20231127,095300,6406360,8200,8200,8200,8200,0
20231127,095200,6406360,8200,8200,8200,8200,1
20231127,095100,6398160,8200,8200,8200,8200,0
20231127,095000,6398160,8200,8200,8200,8200,0
20231127,094900,6398160,8200,8200,8200,8200,1
20231127,094800,6389960,8200,8200,8200,8200,0
20231127,094700,6389960,8200,8200,8200,8200,0
20231127,094600,6389960,8200,8200,8200,8200,1
20231127,094500,6381760,8200,8200,8200,8200,0
20231127,094400,6381760,8200,8200,8200,8200,0
20231127,094300,6381760,8200,8200,8200,8200,1
20231127,094200,6373560,8200,8200,8200,8200,0
20231127,094100,6373560,8200,8200,8200,8200,1
20231127,094000,6365360,8160,8160,8160,8160,1
20231127,093900,6357200,8160,8160,8160,8160,0
20231127,093800,6357200,8160,8200,8200,8160,26
20231127,093700,6144990,8200,8200,8200,8200,0
20231127,093600,6144990,8200,8200,8200,8200,12
20231127,093500,6046590,8200,8200,8200,8200,1
20231127,093400,6038390,8200,8200,8200,8200,0
20231127,093300,6038390,8200,8200,8200,8200,0
20231127,093200,6038390,8200,8200,8200,8200,1
20231127,093100,6030190,8200,8200,8200,8200,0
20231127,093000,6030190,8200,8200,8200,8200,0
20231127,092900,6030190,8200,8160,8200,8160,46
20231127,092800,5654790,8160,8160,8160,8160,0
20231127,092700,5654790,8160,8160,8160,8160,0
20231127,092600,5654790,8160,8200,8200,8160,197
20231127,092500,4047230,8200,8200,8200,8200,10
20231127,092400,3965230,8200,8200,8200,8200,0
20231127,092300,3965230,8200,8200,8200,8200,1
20231127,092200,3957030,8200,8200,8200,8200,0
20231127,092100,3957030,8200,8160,8200,8160,8
20231127,092000,3891710,8160,8160,8160,8160,50
20231127,091900,3483710,8200,8200,8200,8200,0
20231127,091800,3483710,8200,8200,8200,8200,1
20231127,091700,3475510,8200,8200,8200,8200,0
20231127,091600,3475510,8200,8200,8200,8200,0
20231127,091500,3475510,8200,8200,8200,8200,1
20231127,091400,3467310,8200,8200,8200,8200,0
20231127,091300,3467310,8200,8200,8200,8200,0
20231127,091200,3467310,8200,8200,8200,8200,6
20231127,091100,3418110,8200,8200,8200,8200,0
20231127,091000,3418110,8200,8200,8200,8200,0
20231127,090900,3418110,8200,8200,8200,8200,1
20231127,090800,3409910,8170,8170,8170,8170,3
20231127,090700,3385400,8200,8200,8200,8200,1
20231127,090600,3377200,8200,8200,8200,8200,1
20231127,090500,3369000,8170,8170,8170,8170,55
20231127,090400,2919650,8160,8160,8160,8160,55
20231127,090300,2470850,8200,8160,8200,8160,7
20231127,090200,2413650,8170,8170,8170,8170,0
20231127,090100,2413650,8170,8200,8200,8170,5
20231127,090000,2372680,8200,8210,8210,8200,289