KissMeData/000070/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,183000,274196600,68600,68600,68600,68600,205
20231114,182900,274196600,68600,68600,68600,68600,0
20231114,182800,274196600,68600,68600,68600,68600,0
20231114,182700,274196600,68600,68600,68600,68600,0
20231114,182600,274196600,68600,68600,68600,68600,0
20231114,182500,274196600,68600,68600,68600,68600,0
20231114,182400,274196600,68600,68600,68600,68600,0
20231114,182300,274196600,68600,68600,68600,68600,0
20231114,182200,274196600,68600,68600,68600,68600,0
20231114,182100,274196600,68600,68600,68600,68600,0
20231114,182000,274196600,68600,68600,68600,68600,0
20231114,181900,274196600,68600,68600,68600,68600,0
20231114,181800,274196600,68600,68600,68600,68600,0
20231114,181700,274196600,68600,68600,68600,68600,0
20231114,181600,274196600,68600,68600,68600,68600,0
20231114,181500,274196600,68600,68600,68600,68600,0
20231114,181400,274196600,68600,68600,68600,68600,0
20231114,181300,274196600,68600,68600,68600,68600,0
20231114,181200,274196600,68600,68600,68600,68600,0
20231114,181100,274196600,68600,68600,68600,68600,0
20231114,181000,274196600,68600,68600,68600,68600,0
20231114,180900,274196600,68600,68600,68600,68600,0
20231114,180800,274196600,68600,68600,68600,68600,0
20231114,180700,274196600,68600,68600,68600,68600,0
20231114,180600,274196600,68600,68600,68600,68600,0
20231114,180500,274196600,68600,68600,68600,68600,0
20231114,180400,274196600,68600,68600,68600,68600,0
20231114,180300,274196600,68600,68600,68600,68600,0
20231114,180200,274196600,68600,68600,68600,68600,0
20231114,180100,274196600,68600,68600,68600,68600,0
20231114,180000,274196600,68600,68600,68600,68600,205
20231114,175900,274196600,68600,68600,68600,68600,0
20231114,175800,274196600,68600,68600,68600,68600,0
20231114,175700,274196600,68600,68600,68600,68600,0
20231114,175600,274196600,68600,68600,68600,68600,0
20231114,175500,274196600,68600,68600,68600,68600,0
20231114,175400,274196600,68600,68600,68600,68600,0
20231114,175300,274196600,68600,68600,68600,68600,0
20231114,175200,274196600,68600,68600,68600,68600,0
20231114,175100,274196600,68600,68600,68600,68600,0
20231114,175000,274196600,68600,68600,68600,68600,0
20231114,174900,274196600,68600,68600,68600,68600,0
20231114,174800,274196600,68600,68600,68600,68600,0
20231114,174700,274196600,68600,68600,68600,68600,0
20231114,174600,274196600,68600,68600,68600,68600,0
20231114,174500,274196600,68600,68600,68600,68600,0
20231114,174400,274196600,68600,68600,68600,68600,0
20231114,174300,274196600,68600,68600,68600,68600,0
20231114,174200,274196600,68600,68600,68600,68600,0
20231114,174100,274196600,68600,68600,68600,68600,0
20231114,174000,274196600,68600,68600,68600,68600,0
20231114,173900,274196600,68600,68600,68600,68600,0
20231114,173800,274196600,68600,68600,68600,68600,0
20231114,173700,274196600,68600,68600,68600,68600,0
20231114,173600,274196600,68600,68600,68600,68600,0
20231114,173500,274196600,68600,68600,68600,68600,0
20231114,173400,274196600,68600,68600,68600,68600,0
20231114,173300,274196600,68600,68600,68600,68600,0
20231114,173200,274196600,68600,68600,68600,68600,0
20231114,173100,274196600,68600,68600,68600,68600,0
20231114,173000,274196600,68600,68600,68600,68600,205
20231114,172900,274196600,68600,68600,68600,68600,0
20231114,172800,274196600,68600,68600,68600,68600,0
20231114,172700,274196600,68600,68600,68600,68600,0
20231114,172600,274196600,68600,68600,68600,68600,0
20231114,172500,274196600,68600,68600,68600,68600,0
20231114,172400,274196600,68600,68600,68600,68600,0
20231114,172300,274196600,68600,68600,68600,68600,0
20231114,172200,274196600,68600,68600,68600,68600,0
20231114,172100,274196600,68600,68600,68600,68600,0
20231114,172000,274196600,68600,68600,68600,68600,0
20231114,171900,274196600,68600,68600,68600,68600,0
20231114,171800,274196600,68600,68600,68600,68600,0
20231114,171700,274196600,68600,68600,68600,68600,0
20231114,171600,274196600,68600,68600,68600,68600,0
20231114,171500,274196600,68600,68600,68600,68600,0
20231114,171400,274196600,68600,68600,68600,68600,0
20231114,171300,274196600,68600,68600,68600,68600,0
20231114,171200,274196600,68600,68600,68600,68600,0
20231114,171100,274196600,68600,68600,68600,68600,0
20231114,171000,274196600,68600,68600,68600,68600,0
20231114,170900,274196600,68600,68600,68600,68600,0
20231114,170800,274196600,68600,68600,68600,68600,0
20231114,170700,274196600,68600,68600,68600,68600,0
20231114,170600,274196600,68600,68600,68600,68600,0
20231114,170500,274196600,68600,68600,68600,68600,0
20231114,170400,274196600,68600,68600,68600,68600,0
20231114,170300,274196600,68600,68600,68600,68600,0
20231114,170200,274196600,68600,68600,68600,68600,0
20231114,170100,274196600,68600,68600,68600,68600,0
20231114,170000,274196600,68600,68600,68600,68600,205
20231114,165900,274196600,68600,68600,68600,68600,0
20231114,165800,274196600,68600,68600,68600,68600,0
20231114,165700,274196600,68600,68600,68600,68600,0
20231114,165600,274196600,68600,68600,68600,68600,0
20231114,165500,274196600,68600,68600,68600,68600,0
20231114,165400,274196600,68600,68600,68600,68600,0
20231114,165300,274196600,68600,68600,68600,68600,0
20231114,165200,274196600,68600,68600,68600,68600,0
20231114,165100,274196600,68600,68600,68600,68600,0
20231114,165000,274196600,68600,68600,68600,68600,0
20231114,164900,274196600,68600,68600,68600,68600,0
20231114,164800,274196600,68600,68600,68600,68600,0
20231114,164700,274196600,68600,68600,68600,68600,0
20231114,164600,274196600,68600,68600,68600,68600,0
20231114,164500,274196600,68600,68600,68600,68600,0
20231114,164400,274196600,68600,68600,68600,68600,0
20231114,164300,274196600,68600,68600,68600,68600,0
20231114,164200,274196600,68600,68600,68600,68600,0
20231114,164100,274196600,68600,68600,68600,68600,0
20231114,164000,274196600,68600,68600,68600,68600,0
20231114,163900,274196600,68600,68600,68600,68600,0
20231114,163800,274196600,68600,68600,68600,68600,0
20231114,163700,274196600,68600,68600,68600,68600,0
20231114,163600,274196600,68600,68600,68600,68600,0
20231114,163500,274196600,68600,68600,68600,68600,0
20231114,163400,274196600,68600,68600,68600,68600,0
20231114,163300,274196600,68600,68600,68600,68600,0
20231114,163200,274196600,68600,68600,68600,68600,0
20231114,163100,274196600,68600,68600,68600,68600,0
20231114,163000,274196600,68600,68600,68600,68600,205
20231114,162900,274196600,68600,68600,68600,68600,0
20231114,162800,274196600,68600,68600,68600,68600,0
20231114,162700,274196600,68600,68600,68600,68600,0
20231114,162600,274196600,68600,68600,68600,68600,0
20231114,162500,274196600,68600,68600,68600,68600,0
20231114,162400,274196600,68600,68600,68600,68600,0
20231114,162300,274196600,68600,68600,68600,68600,0
20231114,162200,274196600,68600,68600,68600,68600,0
20231114,162100,274196600,68600,68600,68600,68600,0
20231114,162000,274196600,68600,68600,68600,68600,0
20231114,161900,274196600,68600,68600,68600,68600,0
20231114,161800,274196600,68600,68600,68600,68600,0
20231114,161700,274196600,68600,68600,68600,68600,0
20231114,161600,274196600,68600,68600,68600,68600,0
20231114,161500,274196600,68600,68600,68600,68600,0
20231114,161400,274196600,68600,68600,68600,68600,0
20231114,161300,274196600,68600,68600,68600,68600,0
20231114,161200,274196600,68600,68600,68600,68600,0
20231114,161100,274196600,68600,68600,68600,68600,0
20231114,161000,274196600,68600,68600,68600,68600,0
20231114,160900,274196600,68600,68600,68600,68600,0
20231114,160800,274196600,68600,68600,68600,68600,0
20231114,160700,274196600,68600,68600,68600,68600,0
20231114,160600,274196600,68600,68600,68600,68600,0
20231114,160500,274196600,68600,68600,68600,68600,0
20231114,160400,274196600,68600,68600,68600,68600,0
20231114,160300,274196600,68600,68600,68600,68600,0
20231114,160200,274196600,68600,68600,68600,68600,0
20231114,160100,274196600,68600,68600,68600,68600,0
20231114,160000,274196600,68600,68600,68600,68600,205
20231114,155900,274196600,68600,68600,68600,68600,0
20231114,155800,274196600,68600,68600,68600,68600,0
20231114,155700,274196600,68600,68600,68600,68600,0
20231114,155600,274196600,68600,68600,68600,68600,0
20231114,155500,274196600,68600,68600,68600,68600,0
20231114,155400,274196600,68600,68600,68600,68600,0
20231114,155300,274196600,68600,68600,68600,68600,0
20231114,155200,274196600,68600,68600,68600,68600,0
20231114,155100,274196600,68600,68600,68600,68600,0
20231114,155000,274196600,68600,68600,68600,68600,0
20231114,154900,274196600,68600,68600,68600,68600,0
20231114,154800,274196600,68600,68600,68600,68600,0
20231114,154700,274196600,68600,68600,68600,68600,0
20231114,154600,274196600,68600,68600,68600,68600,0
20231114,154500,274196600,68600,68600,68600,68600,0
20231114,154400,274196600,68600,68600,68600,68600,0
20231114,154300,274196600,68600,68600,68600,68600,0
20231114,154200,274196600,68600,68600,68600,68600,0
20231114,154100,274196600,68600,68600,68600,68600,0
20231114,154000,274196600,68600,68600,68600,68600,0
20231114,153900,274196600,68600,68600,68600,68600,0
20231114,153800,274196600,68600,68600,68600,68600,0
20231114,153700,274196600,68600,68600,68600,68600,0
20231114,153600,274196600,68600,68600,68600,68600,0
20231114,153500,274196600,68600,68600,68600,68600,0
20231114,153400,274196600,68600,68600,68600,68600,0
20231114,153300,274196600,68600,68600,68600,68600,0
20231114,153200,274196600,68600,68600,68600,68600,0
20231114,153100,274196600,68600,68600,68600,68600,0
20231114,153000,274196600,68600,68600,68600,68600,410
20231114,152900,260133600,68400,68400,68400,68400,0
20231114,152800,260133600,68400,68400,68400,68400,0
20231114,152700,260133600,68400,68400,68400,68400,0
20231114,152600,260133600,68400,68400,68400,68400,0
20231114,152500,260133600,68400,68400,68400,68400,0
20231114,152400,260133600,68400,68400,68400,68400,0
20231114,152300,260133600,68400,68400,68400,68400,0
20231114,152200,260133600,68400,68400,68400,68400,0
20231114,152100,260133600,68400,68400,68400,68400,0
20231114,152000,260133600,68400,68400,68400,68400,0
20231114,151900,260133600,68400,68400,68400,68400,59
20231114,151800,256098000,68400,68400,68400,68400,0
20231114,151700,256098000,68400,68400,68400,68400,0
20231114,151600,256098000,68400,68400,68400,68400,0
20231114,151500,256098000,68400,68400,68400,68400,81
20231114,151400,250557600,68400,68400,68400,68400,0
20231114,151300,250557600,68400,68400,68400,68400,0
20231114,151200,250557600,68400,68400,68400,68400,0
20231114,151100,250557600,68400,68400,68400,68400,5
20231114,151000,250215600,68400,68400,68400,68400,0
20231114,150900,250215600,68400,68400,68400,68400,0
20231114,150800,250215600,68400,68400,68400,68400,1
20231114,150700,250147200,68500,68500,68500,68500,0
20231114,150600,250147200,68500,68500,68500,68500,0
20231114,150500,250147200,68500,68500,68500,68500,0
20231114,150400,250147200,68500,68500,68500,68500,0
20231114,150300,250147200,68500,68500,68500,68500,0
20231114,150200,250147200,68500,68500,68500,68500,1
20231114,150100,250078700,68500,68500,68500,68500,52
20231114,150000,246516700,68500,68500,68500,68500,0
20231114,145900,246516700,68500,68500,68500,68500,0
20231114,145800,246516700,68500,68500,68500,68500,0
20231114,145700,246516700,68500,68500,68500,68500,53
20231114,145600,242886200,68500,68500,68500,68500,56
20231114,145500,239050200,68500,68500,68500,68500,18
20231114,145400,237817200,68500,68500,68500,68500,57
20231114,145300,233912700,68500,68500,68500,68500,112
20231114,145200,226240700,68500,68500,68500,68500,47
20231114,145100,223021200,68500,68500,68500,68500,244
20231114,145000,206307200,68400,68400,68400,68400,2
20231114,144900,206170400,68500,68500,68500,68500,642
20231114,144800,162193400,68500,68500,68500,68500,20
20231114,144700,160823400,68400,68400,68400,68400,5
20231114,144600,160481400,68400,68400,68400,68400,2
20231114,144500,160344600,68400,68400,68400,68400,0
20231114,144400,160344600,68400,68400,68400,68400,0
20231114,144300,160344600,68400,68400,68400,68400,0
20231114,144200,160344600,68400,68400,68400,68400,0
20231114,144100,160344600,68400,68400,68400,68400,0
20231114,144000,160344600,68400,68400,68400,68400,0
20231114,143900,160344600,68400,68400,68400,68400,0
20231114,143800,160344600,68400,68400,68400,68400,0
20231114,143700,160344600,68400,68400,68400,68400,0
20231114,143600,160344600,68400,68400,68400,68400,0
20231114,143500,160344600,68400,68400,68400,68400,0
20231114,143400,160344600,68400,68400,68400,68400,0
20231114,143300,160344600,68400,68400,68400,68400,0
20231114,143200,160344600,68400,68400,68400,68400,0
20231114,143100,160344600,68400,68400,68400,68400,0
20231114,143000,160344600,68400,68400,68400,68400,0
20231114,142900,160344600,68400,68400,68400,68400,3
20231114,142800,160139400,68400,68400,68400,68400,2
20231114,142700,160002600,68400,68400,68400,68400,3
20231114,142600,159797400,68400,68400,68400,68400,0
20231114,142500,159797400,68400,68400,68400,68400,2
20231114,142400,159660600,68400,68400,68400,68400,3
20231114,142300,159455400,68400,68400,68400,68400,2
20231114,142200,159318600,68400,68400,68400,68400,0
20231114,142100,159318600,68400,68400,68400,68400,3
20231114,142000,159113400,68400,68400,68400,68400,2
20231114,141900,158976600,68400,68400,68400,68400,0
20231114,141800,158976600,68400,68400,68400,68400,3
20231114,141700,158771400,68400,68400,68400,68400,2
20231114,141600,158634600,68400,68400,68400,68400,3
20231114,141500,158429400,68400,68400,68400,68400,0
20231114,141400,158429400,68400,68400,68400,68400,2
20231114,141300,158292600,68400,68400,68400,68400,3
20231114,141200,158087400,68400,68400,68400,68400,0
20231114,141100,158087400,68400,68400,68400,68400,2
20231114,141000,157950600,68400,68400,68400,68400,3
20231114,140900,157745400,68400,68400,68400,68400,2
20231114,140800,157608600,68400,68400,68400,68400,0
20231114,140700,157608600,68400,68400,68400,68400,3
20231114,140600,157403400,68400,68400,68400,68400,2
20231114,140500,157266600,68400,68400,68400,68400,0
20231114,140400,157266600,68400,68400,68400,68400,3
20231114,140300,157061400,68400,68400,68400,68400,2
20231114,140200,156924600,68500,68400,68500,68400,4
20231114,140100,156650900,68500,68500,68500,68500,1
20231114,140000,156582400,68400,68400,68400,68400,2
20231114,135900,156445600,68500,68400,68500,68400,4
20231114,135800,156171900,68400,68400,68400,68400,2
20231114,135700,156035100,68400,68400,68400,68400,0
20231114,135600,156035100,68400,68400,68400,68400,3
20231114,135500,155829900,68400,68400,68400,68400,2
20231114,135400,155693100,68400,68400,68400,68400,0
20231114,135300,155693100,68400,68400,68400,68400,3
20231114,135200,155487900,68400,68400,68400,68400,2
20231114,135100,155351100,68400,68400,68400,68400,3
20231114,135000,155145900,68400,68400,68400,68400,0
20231114,134900,155145900,68400,68400,68400,68400,12
20231114,134800,154325100,68400,68400,68400,68400,3
20231114,134700,154119900,68400,68400,68400,68400,0
20231114,134600,154119900,68400,68400,68400,68400,2
20231114,134500,153983100,68400,68400,68400,68400,3
20231114,134400,153777900,68400,68400,68400,68400,2
20231114,134300,153641100,68400,68400,68400,68400,0
20231114,134200,153641100,68400,68400,68400,68400,3
20231114,134100,153435900,68400,68400,68400,68400,2
20231114,134000,153299100,68400,68400,68400,68400,0
20231114,133900,153299100,68400,68400,68400,68400,3
20231114,133800,153093900,68400,68400,68400,68400,2
20231114,133700,152957100,68400,68400,68400,68400,3
20231114,133600,152751900,68400,68400,68400,68400,0
20231114,133500,152751900,68400,68400,68400,68400,2
20231114,133400,152615100,68400,68400,68400,68400,3
20231114,133300,152409900,68400,68400,68400,68400,2
20231114,133200,152273100,68400,68400,68400,68400,0
20231114,133100,152273100,68400,68400,68400,68400,3
20231114,133000,152067900,68400,68400,68400,68400,2
20231114,132900,151931100,68400,68400,68400,68400,0
20231114,132800,151931100,68400,68400,68400,68400,3
20231114,132700,151725900,68400,68400,68400,68400,2
20231114,132600,151589100,68400,68400,68400,68400,3
20231114,132500,151383900,68400,68400,68400,68400,0
20231114,132400,151383900,68400,68400,68400,68400,2
20231114,132300,151247100,68400,68400,68400,68400,3
20231114,132200,151041900,68400,68400,68400,68400,0
20231114,132100,151041900,68400,68400,68400,68400,2
20231114,132000,150905100,68400,68400,68400,68400,3
20231114,131900,150699900,68400,68400,68400,68400,2
20231114,131800,150563100,68400,68400,68400,68400,0
20231114,131700,150563100,68400,68400,68400,68400,3
20231114,131600,150357900,68400,68400,68400,68400,2
20231114,131500,150221100,68400,68400,68400,68400,0
20231114,131400,150221100,68400,68400,68400,68400,3
20231114,131300,150015900,68400,68400,68400,68400,2
20231114,131200,149879100,68400,68400,68400,68400,9
20231114,131100,149263500,68400,68400,68400,68400,0
20231114,131000,149263500,68400,68400,68400,68400,2
20231114,130900,149126700,68400,68400,68400,68400,3
20231114,130800,148921500,68400,68400,68400,68400,2
20231114,130700,148784700,68400,68400,68400,68400,0
20231114,130600,148784700,68400,68400,68400,68400,3
20231114,130500,148579500,68400,68400,68400,68400,2
20231114,130400,148442700,68400,68400,68400,68400,0
20231114,130300,148442700,68400,68400,68400,68400,3
20231114,130200,148237500,68400,68400,68400,68400,2
20231114,130100,148100700,68400,68400,68400,68400,3
20231114,130000,147895500,68400,68400,68400,68400,0
20231114,125900,147895500,68400,68400,68400,68400,10
20231114,125800,147211500,68400,68400,68400,68400,3
20231114,125700,147006300,68400,68400,68400,68400,0
20231114,125600,147006300,68400,68400,68400,68400,38
20231114,125500,144407100,68400,68500,68500,68400,6
20231114,125400,143996400,68400,68400,68400,68400,2
20231114,125300,143859600,68400,68400,68400,68400,0
20231114,125200,143859600,68400,68400,68400,68400,3
20231114,125100,143654400,68400,68400,68400,68400,9
20231114,125000,143038800,68400,68400,68400,68400,3
20231114,124900,142833600,68400,68400,68400,68400,0
20231114,124800,142833600,68400,68400,68400,68400,2
20231114,124700,142696800,68500,68400,68500,68400,5
20231114,124600,142354600,68500,68500,68500,68500,1
20231114,124500,142286100,68400,68400,68400,68400,10
20231114,124400,141602100,68400,68400,68400,68400,289
20231114,124300,121834500,68400,68400,68400,68400,2
20231114,124200,121697700,68400,68400,68400,68400,0
20231114,124100,121697700,68400,68400,68400,68400,433
20231114,124000,92080500,68400,68400,68400,68400,2
20231114,123900,91943700,68400,68400,68400,68400,0
20231114,123800,91943700,68400,68400,68400,68400,3
20231114,123700,91738500,68400,68400,68400,68300,114
20231114,123600,83941100,68300,68300,68300,68300,3
20231114,123500,83736200,68300,68300,68300,68300,0
20231114,123400,83736200,68300,68300,68300,68300,2
20231114,123300,83599600,68300,68300,68300,68300,14
20231114,123200,82643400,68400,68400,68400,68400,1
20231114,123100,82575000,68300,68300,68300,68300,2
20231114,123000,82438400,68300,68300,68300,68300,3
20231114,122900,82233500,68300,68300,68300,68300,2
20231114,122800,82096900,68300,68300,68300,68300,0
20231114,122700,82096900,68300,68300,68300,68300,3
20231114,122600,81892000,68300,68300,68300,68300,2
20231114,122500,81755400,68300,68300,68300,68300,3
20231114,122400,81550500,68300,68300,68300,68300,0
20231114,122300,81550500,68300,68300,68300,68300,2
20231114,122200,81413900,68300,68300,68300,68300,3
20231114,122100,81209000,68300,68300,68300,68300,0
20231114,122000,81209000,68300,68300,68300,68300,2
20231114,121900,81072400,68300,68300,68300,68300,3
20231114,121800,80867500,68300,68300,68300,68300,2
20231114,121700,80730900,68300,68300,68300,68300,0
20231114,121600,80730900,68300,68300,68300,68300,3
20231114,121500,80526000,68300,68300,68300,68300,2
20231114,121400,80389400,68400,68400,68400,68400,1
20231114,121300,80321000,68300,68300,68300,68300,3
20231114,121200,80116100,68300,68300,68300,68300,2
20231114,121100,79979500,68300,68300,68300,68300,3
20231114,121000,79774600,68300,68300,68300,68300,0
20231114,120900,79774600,68300,68300,68300,68300,2
20231114,120800,79638000,68300,68300,68300,68300,3
20231114,120700,79433100,68300,68300,68300,68300,0
20231114,120600,79433100,68300,68300,68300,68300,2
20231114,120500,79296500,68300,68300,68300,68300,3
20231114,120400,79091600,68300,68300,68300,68300,2
20231114,120300,78955000,68300,68300,68300,68300,5
20231114,120200,78613500,68300,68300,68300,68300,78
20231114,120100,73286100,68300,68300,68300,68300,2
20231114,120000,73149500,68300,68300,68300,68300,3
20231114,115900,72944600,68400,68400,68400,68400,1
20231114,115800,72876200,68300,68400,68400,68300,16
20231114,115700,71782000,68400,68400,68400,68400,3
20231114,115600,71576800,68400,68400,68400,68400,0
20231114,115500,71576800,68400,68400,68400,68400,3
20231114,115400,71371600,68400,68400,68400,68400,3
20231114,115300,71166400,68400,68400,68400,68400,2
20231114,115200,71029600,68400,68400,68400,68400,0
20231114,115100,71029600,68400,68400,68400,68400,3
20231114,115000,70824400,68400,68400,68400,68400,4
20231114,114900,70550800,68400,68400,68400,68400,0
20231114,114800,70550800,68400,68400,68400,68400,3
20231114,114700,70345600,68400,68400,68400,68400,2
20231114,114600,70208800,68400,68400,68400,68400,63
20231114,114500,65899600,68400,68400,68400,68400,0
20231114,114400,65899600,68400,68400,68400,68400,2
20231114,114300,65762800,68400,68400,68400,68400,3
20231114,114200,65557600,68400,68400,68400,68400,0
20231114,114100,65557600,68400,68400,68400,68400,2
20231114,114000,65420800,68400,68500,68500,68400,8
20231114,113900,64873100,68400,68500,68500,68400,3
20231114,113800,64667800,68400,68400,68400,68400,0
20231114,113700,64667800,68400,68400,68400,68400,3
20231114,113600,64462600,68400,68400,68400,68400,2
20231114,113500,64325800,68400,68400,68400,68400,3
20231114,113400,64120600,68400,68400,68400,68400,0
20231114,113300,64120600,68400,68400,68400,68400,2
20231114,113200,63983800,68400,68500,68500,68400,23
20231114,113100,62409600,68500,68500,68500,68500,10
20231114,113000,61724600,68400,68500,68500,68400,12
20231114,112900,60902800,68400,68400,68400,68400,3
20231114,112800,60697600,68400,68400,68400,68400,2
20231114,112700,60560800,68400,68400,68400,68400,0
20231114,112600,60560800,68400,68400,68400,68400,3
20231114,112500,60355600,68400,68400,68400,68400,2
20231114,112400,60218800,68400,68400,68400,68400,0
20231114,112300,60218800,68400,68400,68400,68400,3
20231114,112200,60013600,68400,68400,68400,68400,2
20231114,112100,59876800,68400,68400,68400,68400,3
20231114,112000,59671600,68400,68500,68500,68400,12
20231114,111900,58850600,68500,68500,68500,68400,20
20231114,111800,57480800,68400,68400,68400,68400,3
20231114,111700,57275600,68400,68400,68400,68400,0
20231114,111600,57275600,68400,68500,68500,68400,3
20231114,111500,57070300,68400,68400,68400,68400,3
20231114,111400,56865100,68400,68400,68400,68400,2
20231114,111300,56728300,68400,68400,68400,68400,0
20231114,111200,56728300,68400,68400,68400,68400,3
20231114,111100,56523100,68400,68400,68400,68400,2
20231114,111000,56386300,68400,68400,68400,68400,3
20231114,110900,56181100,68400,68400,68400,68400,0
20231114,110800,56181100,68400,68400,68400,68400,3
20231114,110700,55975900,68400,68400,68400,68400,3
20231114,110600,55770700,68400,68400,68400,68400,0
20231114,110500,55770700,68400,68400,68400,68400,2
20231114,110400,55633900,68500,68400,68500,68400,4
20231114,110300,55360200,68400,68400,68400,68400,2
20231114,110200,55223400,68400,68400,68400,68400,0
20231114,110100,55223400,68400,68400,68400,68400,3
20231114,110000,55018200,68400,68400,68400,68400,2
20231114,105900,54881400,68500,68500,68500,68500,1
20231114,105800,54812900,68400,68400,68400,68400,3
20231114,105700,54607700,68400,68400,68400,68400,2
20231114,105600,54470900,68400,68400,68400,68400,3
20231114,105500,54265700,68400,68400,68400,68400,0
20231114,105400,54265700,68400,68400,68400,68400,2
20231114,105300,54128900,68400,68400,68400,68400,3
20231114,105200,53923700,68400,68400,68400,68400,0
20231114,105100,53923700,68400,68400,68400,68400,2
20231114,105000,53786900,68400,68400,68400,68400,3
20231114,104900,53581700,68500,68400,68500,68400,35
20231114,104800,51184400,68400,68400,68400,68400,0
20231114,104700,51184400,68400,68400,68400,68400,3
20231114,104600,50979200,68400,68400,68400,68400,2
20231114,104500,50842400,68500,68400,68500,68400,9
20231114,104400,50226200,68500,68500,68500,68500,5
20231114,104300,49883700,68500,68500,68500,68400,13
20231114,104200,48993400,68500,68400,68500,68300,18
20231114,104100,47761500,68400,68400,68400,68400,30
20231114,104000,45709500,68300,68300,68300,68300,2
20231114,103900,45572900,68300,68300,68300,68300,3
20231114,103800,45368000,68300,68300,68400,68300,5
20231114,103700,45026300,68300,68300,68300,68300,0
20231114,103600,45026300,68300,68300,68300,68300,3
20231114,103500,44821400,68300,68400,68400,68300,7
20231114,103400,44342800,68300,68300,68300,68300,0
20231114,103300,44342800,68300,68300,68300,68300,3
20231114,103200,44137900,68300,68300,68300,68300,2
20231114,103100,44001300,68300,68300,68300,68300,3
20231114,103000,43796400,68500,68500,68500,68500,0
20231114,102900,43796400,68500,68400,68500,68300,64
20231114,102800,39418700,68300,68400,68400,68300,53
20231114,102700,35793800,68300,68300,68300,68300,2
20231114,102600,35657200,68400,68400,68400,68400,50
20231114,102500,32237200,68300,68300,68300,68300,3
20231114,102400,32032300,68300,68300,68300,68300,2
20231114,102300,31895700,68300,68300,68300,68300,0
20231114,102200,31895700,68300,68300,68300,68300,3
20231114,102100,31690800,68300,68300,68300,68300,2
20231114,102000,31554200,68300,68300,68300,68300,3
20231114,101900,31349300,68300,68300,68300,68300,0
20231114,101800,31349300,68300,68300,68300,68300,2
20231114,101700,31212700,68300,68300,68300,68300,3
20231114,101600,31007800,68400,68400,68400,68400,1
20231114,101500,30939400,68300,68300,68300,68300,2
20231114,101400,30802800,68300,68300,68300,68300,3
20231114,101300,30597900,68300,68300,68300,68300,2
20231114,101200,30461300,68300,68300,68300,68300,0
20231114,101100,30461300,68300,68300,68300,68300,29
20231114,101000,28480600,68300,68300,68300,68300,2
20231114,100900,28344000,68300,68300,68300,68300,0
20231114,100800,28344000,68300,68300,68300,68300,3
20231114,100700,28139100,68300,68300,68300,68300,2
20231114,100600,28002500,68300,68300,68300,68300,3
20231114,100500,27797600,68300,68300,68300,68300,100
20231114,100400,20967600,68300,68300,68300,68300,2
20231114,100300,20831000,68300,68300,68300,68300,3
20231114,100200,20626100,68300,68300,68300,68300,2
20231114,100100,20489500,68300,68300,68300,68300,0
20231114,100000,20489500,68300,68300,68300,68300,3
20231114,095900,20284600,68300,68300,68300,68300,2
20231114,095800,20148000,68300,68300,68300,68300,0
20231114,095700,20148000,68300,68300,68300,68300,4
20231114,095600,19874800,68300,68300,68300,68300,2
20231114,095500,19738200,68300,68300,68300,68300,3
20231114,095400,19533300,68300,68300,68300,68300,0
20231114,095300,19533300,68300,68300,68300,68300,2
20231114,095200,19396700,68400,68400,68400,68400,0
20231114,095100,19396700,68400,68400,68400,68400,0
20231114,095000,19396700,68400,68400,68400,68400,0
20231114,094900,19396700,68400,68400,68400,68400,0
20231114,094800,19396700,68400,68400,68400,68400,1
20231114,094700,19328300,68500,68500,68500,68500,0
20231114,094600,19328300,68500,68500,68500,68500,0
20231114,094500,19328300,68500,68500,68500,68500,6
20231114,094400,18917300,68500,68500,68500,68500,0
20231114,094300,18917300,68500,68500,68500,68500,0
20231114,094200,18917300,68500,68500,68500,68500,0
20231114,094100,18917300,68500,68500,68500,68500,0
20231114,094000,18917300,68500,68500,68500,68500,0
20231114,093900,18917300,68500,68500,68500,68500,0
20231114,093800,18917300,68500,68500,68500,68500,0
20231114,093700,18917300,68500,68500,68500,68500,0
20231114,093600,18917300,68500,68500,68500,68500,0
20231114,093500,18917300,68500,68500,68500,68500,0
20231114,093400,18917300,68500,68500,68500,68500,0
20231114,093300,18917300,68500,68500,68500,68500,0
20231114,093200,18917300,68500,68500,68500,68500,0
20231114,093100,18917300,68500,68500,68500,68500,0
20231114,093000,18917300,68500,68500,68500,68500,1
20231114,092900,18848800,68500,68500,68500,68500,0
20231114,092800,18848800,68500,68500,68500,68500,0
20231114,092700,18848800,68500,68500,68500,68500,0
20231114,092600,18848800,68500,68500,68500,68500,0
20231114,092500,18848800,68500,68500,68500,68500,0
20231114,092400,18848800,68500,68500,68500,68500,0
20231114,092300,18848800,68500,68500,68500,68500,0
20231114,092200,18848800,68500,68500,68500,68500,0
20231114,092100,18848800,68500,68500,68500,68500,0
20231114,092000,18848800,68500,68500,68500,68500,0
20231114,091900,18848800,68500,68500,68500,68500,0
20231114,091800,18848800,68500,68500,68500,68500,0
20231114,091700,18848800,68500,68500,68500,68500,0
20231114,091600,18848800,68500,68500,68500,68500,0
20231114,091500,18848800,68500,68200,68500,68200,4
20231114,091400,18575700,68200,68200,68200,68200,0
20231114,091300,18575700,68200,68200,68200,68200,0
20231114,091200,18575700,68200,68200,68200,68200,0
20231114,091100,18575700,68200,68300,68300,68200,5
20231114,091000,18234400,68300,68300,68300,68300,0
20231114,090900,18234400,68300,68300,68300,68300,2
20231114,090800,18097800,68300,68300,68300,68300,0
20231114,090700,18097800,68300,68200,68300,68200,20
20231114,090600,16732000,68100,68100,68100,68100,0
20231114,090500,16732000,68100,68100,68100,68100,10
20231114,090400,16051000,68200,68200,68200,68200,1
20231114,090300,15982800,68200,68200,68200,68200,0
20231114,090200,15982800,68200,68200,68200,68200,10
20231114,090100,15300800,68200,68200,68200,68200,0
20231114,090000,15300800,68200,68000,68200,68000,225