KissMeData/001070/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,183200,13817610,8260,8260,8260,8260,78
20231122,183100,13817610,8260,8260,8260,8260,0
20231122,183000,13817610,8260,8260,8260,8260,0
20231122,182900,13817610,8260,8260,8260,8260,0
20231122,182800,13817610,8260,8260,8260,8260,0
20231122,182700,13817610,8260,8260,8260,8260,0
20231122,182600,13817610,8260,8260,8260,8260,0
20231122,182500,13817610,8260,8260,8260,8260,0
20231122,182400,13817610,8260,8260,8260,8260,0
20231122,182300,13817610,8260,8260,8260,8260,0
20231122,182200,13817610,8260,8260,8260,8260,0
20231122,182100,13817610,8260,8260,8260,8260,0
20231122,182000,13817610,8260,8260,8260,8260,0
20231122,181900,13817610,8260,8260,8260,8260,0
20231122,181800,13817610,8260,8260,8260,8260,0
20231122,181700,13817610,8260,8260,8260,8260,0
20231122,181600,13817610,8260,8260,8260,8260,0
20231122,181500,13817610,8260,8260,8260,8260,0
20231122,181400,13817610,8260,8260,8260,8260,0
20231122,181300,13817610,8260,8260,8260,8260,0
20231122,181200,13817610,8260,8260,8260,8260,0
20231122,181100,13817610,8260,8260,8260,8260,0
20231122,181000,13817610,8260,8260,8260,8260,0
20231122,180900,13817610,8260,8260,8260,8260,0
20231122,180800,13817610,8260,8260,8260,8260,0
20231122,180700,13817610,8260,8260,8260,8260,0
20231122,180600,13817610,8260,8260,8260,8260,0
20231122,180500,13817610,8260,8260,8260,8260,0
20231122,180400,13817610,8260,8260,8260,8260,0
20231122,180300,13817610,8260,8260,8260,8260,0
20231122,180200,13817610,8260,8260,8260,8260,78
20231122,180100,13817610,8260,8260,8260,8260,0
20231122,180000,13817610,8260,8260,8260,8260,0
20231122,175900,13817610,8260,8260,8260,8260,0
20231122,175800,13817610,8260,8260,8260,8260,0
20231122,175700,13817610,8260,8260,8260,8260,0
20231122,175600,13817610,8260,8260,8260,8260,0
20231122,175500,13817610,8260,8260,8260,8260,0
20231122,175400,13817610,8260,8260,8260,8260,0
20231122,175300,13817610,8260,8260,8260,8260,0
20231122,175200,13817610,8260,8260,8260,8260,0
20231122,175100,13817610,8260,8260,8260,8260,0
20231122,175000,13817610,8260,8260,8260,8260,0
20231122,174900,13817610,8260,8260,8260,8260,0
20231122,174800,13817610,8260,8260,8260,8260,0
20231122,174700,13817610,8260,8260,8260,8260,0
20231122,174600,13817610,8260,8260,8260,8260,0
20231122,174500,13817610,8260,8260,8260,8260,0
20231122,174400,13817610,8260,8260,8260,8260,0
20231122,174300,13817610,8260,8260,8260,8260,0
20231122,174200,13817610,8260,8260,8260,8260,0
20231122,174100,13817610,8260,8260,8260,8260,0
20231122,174000,13817610,8260,8260,8260,8260,0
20231122,173900,13817610,8260,8260,8260,8260,0
20231122,173800,13817610,8260,8260,8260,8260,0
20231122,173700,13817610,8260,8260,8260,8260,0
20231122,173600,13817610,8260,8260,8260,8260,0
20231122,173500,13817610,8260,8260,8260,8260,0
20231122,173400,13817610,8260,8260,8260,8260,0
20231122,173300,13817610,8260,8260,8260,8260,0
20231122,173200,13817610,8260,8260,8260,8260,78
20231122,173100,13817610,8260,8260,8260,8260,0
20231122,173000,13817610,8260,8260,8260,8260,0
20231122,172900,13817610,8260,8260,8260,8260,0
20231122,172800,13817610,8260,8260,8260,8260,0
20231122,172700,13817610,8260,8260,8260,8260,0
20231122,172600,13817610,8260,8260,8260,8260,0
20231122,172500,13817610,8260,8260,8260,8260,0
20231122,172400,13817610,8260,8260,8260,8260,0
20231122,172300,13817610,8260,8260,8260,8260,0
20231122,172200,13817610,8260,8260,8260,8260,0
20231122,172100,13817610,8260,8260,8260,8260,0
20231122,172000,13817610,8260,8260,8260,8260,0
20231122,171900,13817610,8260,8260,8260,8260,0
20231122,171800,13817610,8260,8260,8260,8260,0
20231122,171700,13817610,8260,8260,8260,8260,0
20231122,171600,13817610,8260,8260,8260,8260,0
20231122,171500,13817610,8260,8260,8260,8260,0
20231122,171400,13817610,8260,8260,8260,8260,0
20231122,171300,13817610,8260,8260,8260,8260,0
20231122,171200,13817610,8260,8260,8260,8260,0
20231122,171100,13817610,8260,8260,8260,8260,0
20231122,171000,13817610,8260,8260,8260,8260,0
20231122,170900,13817610,8260,8260,8260,8260,0
20231122,170800,13817610,8260,8260,8260,8260,0
20231122,170700,13817610,8260,8260,8260,8260,0
20231122,170600,13817610,8260,8260,8260,8260,0
20231122,170500,13817610,8260,8260,8260,8260,0
20231122,170400,13817610,8260,8260,8260,8260,0
20231122,170300,13817610,8260,8260,8260,8260,0
20231122,170200,13817610,8260,8260,8260,8260,78
20231122,170100,13817610,8260,8260,8260,8260,0
20231122,170000,13817610,8260,8260,8260,8260,0
20231122,165900,13817610,8260,8260,8260,8260,0
20231122,165800,13817610,8260,8260,8260,8260,0
20231122,165700,13817610,8260,8260,8260,8260,0
20231122,165600,13817610,8260,8260,8260,8260,0
20231122,165500,13817610,8260,8260,8260,8260,0
20231122,165400,13817610,8260,8260,8260,8260,0
20231122,165300,13817610,8260,8260,8260,8260,0
20231122,165200,13817610,8260,8260,8260,8260,0
20231122,165100,13817610,8260,8260,8260,8260,0
20231122,165000,13817610,8260,8260,8260,8260,0
20231122,164900,13817610,8260,8260,8260,8260,0
20231122,164800,13817610,8260,8260,8260,8260,0
20231122,164700,13817610,8260,8260,8260,8260,0
20231122,164600,13817610,8260,8260,8260,8260,0
20231122,164500,13817610,8260,8260,8260,8260,0
20231122,164400,13817610,8260,8260,8260,8260,0
20231122,164300,13817610,8260,8260,8260,8260,0
20231122,164200,13817610,8260,8260,8260,8260,0
20231122,164100,13817610,8260,8260,8260,8260,0
20231122,164000,13817610,8260,8260,8260,8260,0
20231122,163900,13817610,8260,8260,8260,8260,0
20231122,163800,13817610,8260,8260,8260,8260,0
20231122,163700,13817610,8260,8260,8260,8260,0
20231122,163600,13817610,8260,8260,8260,8260,0
20231122,163500,13817610,8260,8260,8260,8260,0
20231122,163400,13817610,8260,8260,8260,8260,0
20231122,163300,13817610,8260,8260,8260,8260,0
20231122,163200,13817610,8260,8260,8260,8260,78
20231122,163100,13817610,8260,8260,8260,8260,0
20231122,163000,13817610,8260,8260,8260,8260,0
20231122,162900,13817610,8260,8260,8260,8260,0
20231122,162800,13817610,8260,8260,8260,8260,0
20231122,162700,13817610,8260,8260,8260,8260,0
20231122,162600,13817610,8260,8260,8260,8260,0
20231122,162500,13817610,8260,8260,8260,8260,0
20231122,162400,13817610,8260,8260,8260,8260,0
20231122,162300,13817610,8260,8260,8260,8260,0
20231122,162200,13817610,8260,8260,8260,8260,0
20231122,162100,13817610,8260,8260,8260,8260,0
20231122,162000,13817610,8260,8260,8260,8260,0
20231122,161900,13817610,8260,8260,8260,8260,0
20231122,161800,13817610,8260,8260,8260,8260,0
20231122,161700,13817610,8260,8260,8260,8260,0
20231122,161600,13817610,8260,8260,8260,8260,0
20231122,161500,13817610,8260,8260,8260,8260,0
20231122,161400,13817610,8260,8260,8260,8260,0
20231122,161300,13817610,8260,8260,8260,8260,0
20231122,161200,13817610,8260,8260,8260,8260,0
20231122,161100,13817610,8260,8260,8260,8260,0
20231122,161000,13817610,8260,8260,8260,8260,0
20231122,160900,13817610,8260,8260,8260,8260,0
20231122,160800,13817610,8260,8260,8260,8260,0
20231122,160700,13817610,8260,8260,8260,8260,0
20231122,160600,13817610,8260,8260,8260,8260,0
20231122,160500,13817610,8260,8260,8260,8260,0
20231122,160400,13817610,8260,8260,8260,8260,0
20231122,160300,13817610,8260,8260,8260,8260,0
20231122,160200,13817610,8260,8260,8260,8260,78
20231122,160100,13817610,8260,8260,8260,8260,0
20231122,160000,13817610,8260,8260,8260,8260,0
20231122,155900,13817610,8260,8260,8260,8260,0
20231122,155800,13817610,8260,8260,8260,8260,0
20231122,155700,13817610,8260,8260,8260,8260,0
20231122,155600,13817610,8260,8260,8260,8260,0
20231122,155500,13817610,8260,8260,8260,8260,0
20231122,155400,13817610,8260,8260,8260,8260,0
20231122,155300,13817610,8260,8260,8260,8260,0
20231122,155200,13817610,8260,8260,8260,8260,0
20231122,155100,13817610,8260,8260,8260,8260,0
20231122,155000,13817610,8260,8260,8260,8260,0
20231122,154900,13817610,8260,8260,8260,8260,0
20231122,154800,13817610,8260,8260,8260,8260,0
20231122,154700,13817610,8260,8260,8260,8260,0
20231122,154600,13817610,8260,8260,8260,8260,0
20231122,154500,13817610,8260,8260,8260,8260,0
20231122,154400,13817610,8260,8260,8260,8260,0
20231122,154300,13817610,8260,8260,8260,8260,0
20231122,154200,13817610,8260,8260,8260,8260,0
20231122,154100,13817610,8260,8260,8260,8260,0
20231122,154000,13817610,8260,8260,8260,8260,0
20231122,153900,13817610,8260,8260,8260,8260,0
20231122,153800,13817610,8260,8260,8260,8260,0
20231122,153700,13817610,8260,8260,8260,8260,0
20231122,153600,13817610,8260,8260,8260,8260,0
20231122,153500,13817610,8260,8260,8260,8260,0
20231122,153400,13817610,8260,8260,8260,8260,0
20231122,153300,13817610,8260,8260,8260,8260,0
20231122,153200,13817610,8260,8260,8260,8260,78
20231122,153100,13817610,8260,8260,8260,8260,0
20231122,153000,13817610,8260,8260,8260,8260,78
20231122,152900,13173330,8230,8230,8230,8230,0
20231122,152800,13173330,8230,8230,8230,8230,0
20231122,152700,13173330,8230,8230,8230,8230,0
20231122,152600,13173330,8230,8230,8230,8230,0
20231122,152500,13173330,8230,8230,8230,8230,0
20231122,152400,13173330,8230,8230,8230,8230,0
20231122,152300,13173330,8230,8230,8230,8230,0
20231122,152200,13173330,8230,8230,8230,8230,0
20231122,152100,13173330,8230,8230,8230,8230,0
20231122,152000,13173330,8230,8230,8230,8230,0
20231122,151900,13173330,8230,8230,8230,8230,1
20231122,151800,13165100,8240,8240,8240,8240,0
20231122,151700,13165100,8240,8240,8240,8240,0
20231122,151600,13165100,8240,8240,8240,8240,0
20231122,151500,13165100,8240,8250,8250,8240,2
20231122,151400,13148610,8260,8260,8260,8260,0
20231122,151300,13148610,8260,8260,8260,8260,0
20231122,151200,13148610,8260,8260,8260,8260,17
20231122,151100,13008190,8260,8260,8260,8260,0
20231122,151000,13008190,8260,8260,8260,8260,0
20231122,150900,13008190,8260,8260,8260,8260,1
20231122,150800,12999930,8260,8260,8260,8260,0
20231122,150700,12999930,8260,8260,8260,8260,0
20231122,150600,12999930,8260,8260,8260,8260,1
20231122,150500,12991670,8260,8260,8260,8260,0
20231122,150400,12991670,8260,8260,8260,8260,0
20231122,150300,12991670,8260,8250,8260,8250,3
20231122,150200,12966900,8240,8240,8240,8240,99
20231122,150100,12151140,8260,8260,8260,8260,0
20231122,150000,12151140,8260,8260,8260,8260,1
20231122,145900,12142880,8260,8260,8260,8260,0
20231122,145800,12142880,8260,8260,8260,8260,0
20231122,145700,12142880,8260,8260,8260,8260,1
20231122,145600,12134620,8260,8260,8260,8260,0
20231122,145500,12134620,8260,8260,8260,8260,1
20231122,145400,12126360,8260,8260,8260,8260,0
20231122,145300,12126360,8260,8260,8260,8260,0
20231122,145200,12126360,8260,8260,8260,8260,1
20231122,145100,12118100,8260,8260,8260,8260,0
20231122,145000,12118100,8260,8260,8260,8260,0
20231122,144900,12118100,8260,8260,8260,8260,1
20231122,144800,12109840,8260,8260,8260,8260,0
20231122,144700,12109840,8260,8260,8260,8260,0
20231122,144600,12109840,8260,8260,8260,8260,1
20231122,144500,12101580,8260,8260,8260,8260,0
20231122,144400,12101580,8260,8260,8260,8260,0
20231122,144300,12101580,8260,8260,8260,8260,1
20231122,144200,12093320,8260,8260,8260,8260,0
20231122,144100,12093320,8260,8260,8260,8260,0
20231122,144000,12093320,8260,8260,8260,8260,1
20231122,143900,12085060,8260,8260,8260,8260,0
20231122,143800,12085060,8260,8260,8260,8260,0
20231122,143700,12085060,8260,8260,8260,8260,1
20231122,143600,12076800,8260,8260,8260,8260,0
20231122,143500,12076800,8260,8260,8260,8260,0
20231122,143400,12076800,8260,8260,8260,8260,1
20231122,143300,12068540,8240,8240,8240,8240,0
20231122,143200,12068540,8240,8240,8240,8240,75
20231122,143100,11450540,8240,8240,8240,8240,0
20231122,143000,11450540,8240,8240,8240,8240,0
20231122,142900,11450540,8240,8240,8240,8240,1
20231122,142800,11442300,8240,8240,8240,8240,0
20231122,142700,11442300,8240,8240,8240,8240,0
20231122,142600,11442300,8240,8240,8240,8240,1
20231122,142500,11434060,8240,8240,8240,8240,0
20231122,142400,11434060,8240,8240,8240,8240,0
20231122,142300,11434060,8240,8240,8240,8240,1
20231122,142200,11425820,8240,8240,8240,8240,0
20231122,142100,11425820,8240,8240,8240,8240,0
20231122,142000,11425820,8240,8240,8240,8240,11
20231122,141900,11335180,8240,8240,8240,8240,0
20231122,141800,11335180,8240,8240,8240,8240,0
20231122,141700,11335180,8240,8240,8240,8240,2
20231122,141600,11318700,8240,8240,8240,8240,0
20231122,141500,11318700,8240,8240,8240,8240,0
20231122,141400,11318700,8240,8240,8240,8240,1
20231122,141300,11310460,8240,8240,8240,8240,0
20231122,141200,11310460,8240,8240,8240,8240,0
20231122,141100,11310460,8240,8240,8240,8240,1
20231122,141000,11302220,8240,8240,8240,8240,6
20231122,140900,11252780,8240,8240,8240,8240,1
20231122,140800,11244540,8240,8240,8240,8240,0
20231122,140700,11244540,8240,8240,8240,8240,0
20231122,140600,11244540,8240,8240,8240,8240,1
20231122,140500,11236300,8260,8260,8260,8260,0
20231122,140400,11236300,8260,8260,8260,8260,0
20231122,140300,11236300,8260,8260,8260,8260,1
20231122,140200,11228040,8260,8260,8260,8260,0
20231122,140100,11228040,8260,8260,8260,8260,0
20231122,140000,11228040,8260,8240,8260,8240,2
20231122,135900,11211540,8270,8270,8270,8270,0
20231122,135800,11211540,8270,8270,8270,8270,0
20231122,135700,11211540,8270,8270,8270,8270,1
20231122,135600,11203270,8270,8270,8270,8270,0
20231122,135500,11203270,8270,8270,8270,8270,0
20231122,135400,11203270,8270,8270,8270,8270,1
20231122,135300,11195000,8270,8270,8270,8270,0
20231122,135200,11195000,8270,8270,8270,8270,0
20231122,135100,11195000,8270,8270,8270,8270,1
20231122,135000,11186730,8240,8240,8240,8240,3
20231122,134900,11162010,8270,8270,8270,8270,0
20231122,134800,11162010,8270,8270,8270,8270,1
20231122,134700,11153740,8250,8250,8250,8250,0
20231122,134600,11153740,8250,8250,8250,8250,14
20231122,134500,11038240,8270,8270,8270,8270,1
20231122,134400,11029970,8270,8270,8270,8270,0
20231122,134300,11029970,8270,8260,8270,8260,123
20231122,134200,10013980,8260,8260,8260,8260,0
20231122,134100,10013980,8260,8260,8260,8260,0
20231122,134000,10013980,8260,8260,8260,8260,1
20231122,133900,10005720,8260,8260,8260,8260,50
20231122,133800,9592720,8260,8260,8260,8260,0
20231122,133700,9592720,8260,8260,8260,8260,1
20231122,133600,9584460,8260,8260,8260,8260,0
20231122,133500,9584460,8260,8260,8260,8260,0
20231122,133400,9584460,8260,8260,8260,8260,1
20231122,133300,9576200,8260,8260,8260,8260,0
20231122,133200,9576200,8260,8260,8260,8260,0
20231122,133100,9576200,8260,8260,8260,8260,1
20231122,133000,9567940,8260,8260,8260,8260,0
20231122,132900,9567940,8260,8260,8260,8260,0
20231122,132800,9567940,8260,8260,8260,8260,1
20231122,132700,9559680,8260,8260,8260,8260,0
20231122,132600,9559680,8260,8260,8260,8260,0
20231122,132500,9559680,8260,8260,8260,8260,1
20231122,132400,9551420,8260,8260,8260,8260,2
20231122,132300,9534900,8260,8260,8260,8260,0
20231122,132200,9534900,8260,8260,8260,8260,11
20231122,132100,9444040,8240,8240,8240,8240,0
20231122,132000,9444040,8240,8260,8260,8240,4
20231122,131900,9411060,8260,8260,8260,8260,0
20231122,131800,9411060,8260,8260,8260,8260,0
20231122,131700,9411060,8260,8260,8260,8260,1
20231122,131600,9402800,8260,8260,8260,8260,0
20231122,131500,9402800,8260,8260,8260,8260,0
20231122,131400,9402800,8260,8260,8260,8260,1
20231122,131300,9394540,8260,8260,8260,8260,0
20231122,131200,9394540,8260,8260,8260,8260,0
20231122,131100,9394540,8260,8260,8260,8260,1
20231122,131000,9386280,8260,8260,8260,8260,0
20231122,130900,9386280,8260,8260,8260,8260,0
20231122,130800,9386280,8260,8260,8260,8260,1
20231122,130700,9378020,8260,8260,8260,8260,0
20231122,130600,9378020,8260,8260,8260,8260,0
20231122,130500,9378020,8260,8260,8260,8260,1
20231122,130400,9369760,8260,8260,8260,8260,0
20231122,130300,9369760,8260,8260,8260,8260,0
20231122,130200,9369760,8260,8260,8260,8260,2
20231122,130100,9353240,8260,8260,8260,8260,0
20231122,130000,9353240,8260,8260,8260,8260,0
20231122,125900,9353240,8260,8260,8260,8260,1
20231122,125800,9344980,8240,8240,8240,8240,0
20231122,125700,9344980,8240,8260,8260,8240,23
20231122,125600,9155440,8260,8260,8260,8260,0
20231122,125500,9155440,8260,8260,8260,8260,0
20231122,125400,9155440,8260,8260,8260,8260,1
20231122,125300,9147180,8260,8260,8260,8260,0
20231122,125200,9147180,8260,8260,8260,8260,0
20231122,125100,9147180,8260,8260,8260,8260,1
20231122,125000,9138920,8260,8260,8260,8260,0
20231122,124900,9138920,8260,8260,8260,8260,0
20231122,124800,9138920,8260,8260,8260,8260,1
20231122,124700,9130660,8260,8260,8260,8260,0
20231122,124600,9130660,8260,8260,8260,8260,0
20231122,124500,9130660,8260,8260,8260,8260,1
20231122,124400,9122400,8260,8260,8260,8260,0
20231122,124300,9122400,8260,8260,8260,8260,0
20231122,124200,9122400,8260,8260,8260,8260,1
20231122,124100,9114140,8260,8260,8260,8260,0
20231122,124000,9114140,8260,8260,8260,8260,0
20231122,123900,9114140,8260,8260,8260,8260,11
20231122,123800,9023280,8260,8260,8260,8260,0
20231122,123700,9023280,8260,8260,8260,8260,0
20231122,123600,9023280,8260,8260,8260,8260,1
20231122,123500,9015020,8260,8260,8260,8260,0
20231122,123400,9015020,8260,8260,8260,8260,1
20231122,123300,9006760,8260,8260,8260,8260,0
20231122,123200,9006760,8260,8260,8260,8260,0
20231122,123100,9006760,8260,8260,8260,8260,1
20231122,123000,8998500,8250,8250,8250,8250,0
20231122,122900,8998500,8250,8250,8250,8250,0
20231122,122800,8998500,8250,8250,8250,8250,1
20231122,122700,8990250,8250,8250,8250,8250,0
20231122,122600,8990250,8250,8250,8250,8250,0
20231122,122500,8990250,8250,8250,8250,8250,1
20231122,122400,8982000,8250,8250,8250,8250,0
20231122,122300,8982000,8250,8250,8250,8250,0
20231122,122200,8982000,8250,8230,8250,8230,31
20231122,122100,8726850,8250,8250,8250,8250,0
20231122,122000,8726850,8250,8250,8250,8250,0
20231122,121900,8726850,8250,8250,8250,8250,1
20231122,121800,8718600,8250,8250,8250,8250,0
20231122,121700,8718600,8250,8250,8250,8250,0
20231122,121600,8718600,8250,8250,8250,8250,1
20231122,121500,8710350,8250,8250,8250,8250,0
20231122,121400,8710350,8250,8250,8250,8250,5
20231122,121300,8669100,8250,8250,8250,8250,1
20231122,121200,8660850,8250,8250,8250,8250,0
20231122,121100,8660850,8250,8250,8250,8250,0
20231122,121000,8660850,8250,8250,8250,8250,1
20231122,120900,8652600,8250,8250,8250,8250,0
20231122,120800,8652600,8250,8250,8250,8250,1
20231122,120700,8644350,8250,8250,8250,8250,0
20231122,120600,8644350,8250,8250,8250,8250,0
20231122,120500,8644350,8250,8250,8250,8250,1
20231122,120400,8636100,8220,8220,8220,8220,0
20231122,120300,8636100,8220,8220,8220,8220,30
20231122,120200,8389500,8220,8250,8250,8220,2
20231122,120100,8373030,8250,8250,8250,8250,0
20231122,120000,8373030,8250,8250,8250,8250,0
20231122,115900,8373030,8250,8250,8250,8250,1
20231122,115800,8364780,8250,8250,8250,8250,0
20231122,115700,8364780,8250,8250,8250,8250,0
20231122,115600,8364780,8250,8250,8250,8250,1
20231122,115500,8356530,8250,8250,8250,8250,0
20231122,115400,8356530,8250,8250,8250,8250,0
20231122,115300,8356530,8250,8250,8250,8250,1
20231122,115200,8348280,8250,8250,8250,8250,0
20231122,115100,8348280,8250,8250,8250,8250,0
20231122,115000,8348280,8250,8250,8250,8250,1
20231122,114900,8340030,8250,8250,8250,8250,0
20231122,114800,8340030,8250,8250,8250,8250,0
20231122,114700,8340030,8250,8250,8250,8250,1
20231122,114600,8331780,8250,8250,8250,8250,0
20231122,114500,8331780,8250,8250,8250,8250,1
20231122,114400,8323530,8250,8250,8250,8250,0
20231122,114300,8323530,8250,8250,8250,8250,1
20231122,114200,8315280,8250,8250,8250,8250,1
20231122,114100,8307030,8250,8250,8250,8250,0
20231122,114000,8307030,8250,8250,8250,8250,0
20231122,113900,8307030,8250,8250,8250,8250,1
20231122,113800,8298780,8250,8250,8250,8250,0
20231122,113700,8298780,8250,8250,8250,8250,0
20231122,113600,8298780,8250,8250,8250,8250,1
20231122,113500,8290530,8250,8250,8250,8250,0
20231122,113400,8290530,8250,8250,8250,8250,0
20231122,113300,8290530,8250,8250,8250,8250,1
20231122,113200,8282280,8250,8250,8250,8250,0
20231122,113100,8282280,8250,8250,8250,8250,0
20231122,113000,8282280,8250,8250,8250,8250,1
20231122,112900,8274030,8250,8250,8250,8250,0
20231122,112800,8274030,8250,8250,8250,8250,0
20231122,112700,8274030,8250,8250,8250,8250,1
20231122,112600,8265780,8250,8250,8250,8250,0
20231122,112500,8265780,8250,8250,8250,8250,0
20231122,112400,8265780,8250,8250,8250,8250,1
20231122,112300,8257530,8250,8250,8250,8250,0
20231122,112200,8257530,8250,8250,8250,8250,1
20231122,112100,8249280,8240,8240,8240,8240,0
20231122,112000,8249280,8240,8240,8240,8240,0
20231122,111900,8249280,8240,8240,8240,8240,21
20231122,111800,8076240,8240,8240,8240,8240,10
20231122,111700,7993840,8240,8240,8240,8240,0
20231122,111600,7993840,8240,8240,8240,8240,1
20231122,111500,7985600,8240,8240,8240,8240,0
20231122,111400,7985600,8240,8240,8240,8240,0
20231122,111300,7985600,8240,8240,8240,8240,1
20231122,111200,7977360,8240,8240,8240,8240,1
20231122,111100,7969120,8240,8240,8240,8240,0
20231122,111000,7969120,8240,8240,8240,8240,1
20231122,110900,7960880,8240,8240,8240,8240,0
20231122,110800,7960880,8240,8240,8240,8240,0
20231122,110700,7960880,8240,8240,8240,8240,1
20231122,110600,7952640,8240,8240,8240,8240,0
20231122,110500,7952640,8240,8240,8240,8240,0
20231122,110400,7952640,8240,8240,8240,8240,1
20231122,110300,7944400,8240,8240,8240,8240,0
20231122,110200,7944400,8240,8240,8240,8240,0
20231122,110100,7944400,8240,8240,8240,8240,1
20231122,110000,7936160,8240,8240,8240,8240,0
20231122,105900,7936160,8240,8240,8240,8240,1
20231122,105800,7927920,8240,8240,8240,8240,0
20231122,105700,7927920,8240,8240,8240,8240,0
20231122,105600,7927920,8240,8240,8240,8240,1
20231122,105500,7919680,8240,8240,8240,8240,0
20231122,105400,7919680,8240,8240,8240,8240,0
20231122,105300,7919680,8240,8240,8240,8240,1
20231122,105200,7911440,8240,8240,8240,8240,0
20231122,105100,7911440,8240,8240,8240,8240,0
20231122,105000,7911440,8240,8240,8240,8240,1
20231122,104900,7903200,8240,8240,8240,8240,0
20231122,104800,7903200,8240,8240,8240,8240,0
20231122,104700,7903200,8240,8240,8240,8240,1
20231122,104600,7894960,8230,8230,8230,8230,0
20231122,104500,7894960,8230,8230,8230,8230,1
20231122,104400,7886730,8240,8240,8240,8240,1
20231122,104300,7878490,8240,8240,8240,8240,0
20231122,104200,7878490,8240,8240,8240,8240,0
20231122,104100,7878490,8240,8240,8240,8240,6
20231122,104000,7829050,8240,8240,8240,8240,0
20231122,103900,7829050,8240,8240,8240,8240,0
20231122,103800,7829050,8240,8240,8240,8240,1
20231122,103700,7820810,8240,8240,8240,8240,0
20231122,103600,7820810,8240,8240,8240,8240,0
20231122,103500,7820810,8240,8240,8240,8240,1
20231122,103400,7812570,8240,8240,8240,8240,0
20231122,103300,7812570,8240,8240,8240,8240,1
20231122,103200,7804330,8240,8240,8240,8240,12
20231122,103100,7705450,8240,8240,8240,8240,0
20231122,103000,7705450,8240,8240,8240,8240,1
20231122,102900,7697210,8250,8250,8250,8250,0
20231122,102800,7697210,8250,8250,8250,8250,3
20231122,102700,7672460,8250,8250,8250,8250,1
20231122,102600,7664210,8250,8250,8250,8250,0
20231122,102500,7664210,8250,8250,8250,8250,0
20231122,102400,7664210,8250,8250,8250,8250,1
20231122,102300,7655960,8250,8250,8250,8250,0
20231122,102200,7655960,8250,8250,8250,8250,0
20231122,102100,7655960,8250,8250,8250,8250,1
20231122,102000,7647710,8250,8250,8250,8250,0
20231122,101900,7647710,8250,8250,8250,8250,0
20231122,101800,7647710,8250,8250,8250,8250,1
20231122,101700,7639460,8250,8250,8250,8250,0
20231122,101600,7639460,8250,8250,8250,8250,0
20231122,101500,7639460,8250,8250,8250,8250,1
20231122,101400,7631210,8250,8250,8250,8250,0
20231122,101300,7631210,8250,8250,8250,8250,0
20231122,101200,7631210,8250,8250,8250,8250,5
20231122,101100,7589960,8250,8250,8250,8250,0
20231122,101000,7589960,8250,8250,8250,8250,1
20231122,100900,7581710,8250,8250,8250,8250,0
20231122,100800,7581710,8250,8250,8250,8250,0
20231122,100700,7581710,8250,8250,8250,8250,1
20231122,100600,7573460,8230,8230,8230,8230,0
20231122,100500,7573460,8230,8230,8230,8230,0
20231122,100400,7573460,8230,8230,8230,8230,2
20231122,100300,7557000,8210,8210,8210,8210,40
20231122,100200,7228600,8240,8240,8240,8240,0
20231122,100100,7228600,8240,8240,8240,8240,1
20231122,100000,7220360,8240,8240,8240,8240,0
20231122,095900,7220360,8240,8240,8240,8240,0
20231122,095800,7220360,8240,8240,8240,8240,1
20231122,095700,7212120,8240,8240,8240,8240,0
20231122,095600,7212120,8240,8240,8240,8240,0
20231122,095500,7212120,8240,8240,8240,8240,1
20231122,095400,7203880,8240,8240,8240,8240,0
20231122,095300,7203880,8240,8240,8240,8240,0
20231122,095200,7203880,8240,8240,8240,8240,1
20231122,095100,7195640,8240,8240,8240,8240,0
20231122,095000,7195640,8240,8240,8240,8210,36
20231122,094900,6900020,8210,8250,8250,8210,55
20231122,094800,6448370,8250,8250,8250,8250,6
20231122,094700,6398870,8250,8250,8250,8250,1
20231122,094600,6390620,8250,8250,8250,8250,0
20231122,094500,6390620,8250,8250,8250,8250,0
20231122,094400,6390620,8250,8250,8250,8250,1
20231122,094300,6382370,8250,8250,8250,8250,0
20231122,094200,6382370,8250,8250,8250,8250,0
20231122,094100,6382370,8250,8250,8250,8250,1
20231122,094000,6374120,8220,8220,8220,8220,77
20231122,093900,5741180,8230,8230,8230,8230,0
20231122,093800,5741180,8230,8240,8260,8230,103
20231122,093700,4893450,8240,8240,8240,8240,5
20231122,093600,4852250,8230,8230,8230,8230,3
20231122,093500,4827560,8260,8260,8260,8260,2
20231122,093400,4811040,8230,8230,8230,8230,1
20231122,093300,4802810,8230,8230,8230,8230,2
20231122,093200,4786350,8260,8230,8260,8230,4
20231122,093100,4753400,8230,8230,8230,8230,4
20231122,093000,4720480,8260,8260,8260,8260,0
20231122,092900,4720480,8260,8260,8260,8260,1
20231122,092800,4712220,8260,8260,8260,8260,0
20231122,092700,4712220,8260,8240,8260,8230,7
20231122,092600,4654560,8260,8260,8260,8260,1
20231122,092500,4646300,8260,8260,8260,8260,0
20231122,092400,4646300,8260,8260,8260,8260,1
20231122,092300,4638040,8260,8260,8260,8260,0
20231122,092200,4638040,8260,8260,8260,8260,0
20231122,092100,4638040,8260,8260,8260,8260,1
20231122,092000,4629780,8260,8260,8260,8260,0
20231122,091900,4629780,8260,8260,8260,8260,0
20231122,091800,4629780,8260,8260,8260,8260,1
20231122,091700,4621520,8260,8260,8260,8260,0
20231122,091600,4621520,8260,8260,8260,8260,0
20231122,091500,4621520,8260,8260,8260,8260,1
20231122,091400,4613260,8260,8260,8260,8260,0
20231122,091300,4613260,8260,8260,8260,8260,0
20231122,091200,4613260,8260,8260,8260,8260,1
20231122,091100,4605000,8260,8220,8260,8220,2
20231122,091000,4588520,8230,8230,8230,8230,1
20231122,090900,4580290,8220,8220,8260,8220,10
20231122,090800,4498050,8220,8220,8220,8220,1
20231122,090700,4489830,8220,8220,8220,8220,41
20231122,090600,4152810,8230,8220,8270,8220,243
20231122,090500,2146260,8220,8210,8220,8210,2
20231122,090400,2129830,8200,8200,8200,8200,1
20231122,090300,2121630,8200,8200,8240,8200,3
20231122,090200,2096990,8240,8200,8240,8200,2
20231122,090100,2080550,8200,8210,8260,8200,19
20231122,090000,1924520,8210,8260,8270,8210,233