KissMeData/036670/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,191300,42023730,7120,7120,7120,7120,284
20231121,191200,42023730,7120,7120,7120,7120,0
20231121,191100,42023730,7120,7120,7120,7120,0
20231121,191000,42023730,7120,7120,7120,7120,0
20231121,190900,42023730,7120,7120,7120,7120,0
20231121,190800,42023730,7120,7120,7120,7120,0
20231121,190700,42023730,7120,7120,7120,7120,0
20231121,190600,42023730,7120,7120,7120,7120,0
20231121,190500,42023730,7120,7120,7120,7120,0
20231121,190400,42023730,7120,7120,7120,7120,0
20231121,190300,42023730,7120,7120,7120,7120,0
20231121,190200,42023730,7120,7120,7120,7120,0
20231121,190100,42023730,7120,7120,7120,7120,0
20231121,190000,42023730,7120,7120,7120,7120,0
20231121,185900,42023730,7120,7120,7120,7120,0
20231121,185800,42023730,7120,7120,7120,7120,0
20231121,185700,42023730,7120,7120,7120,7120,0
20231121,185600,42023730,7120,7120,7120,7120,0
20231121,185500,42023730,7120,7120,7120,7120,0
20231121,185400,42023730,7120,7120,7120,7120,0
20231121,185300,42023730,7120,7120,7120,7120,0
20231121,185200,42023730,7120,7120,7120,7120,0
20231121,185100,42023730,7120,7120,7120,7120,0
20231121,185000,42023730,7120,7120,7120,7120,0
20231121,184900,42023730,7120,7120,7120,7120,0
20231121,184800,42023730,7120,7120,7120,7120,0
20231121,184700,42023730,7120,7120,7120,7120,0
20231121,184600,42023730,7120,7120,7120,7120,0
20231121,184500,42023730,7120,7120,7120,7120,0
20231121,184400,42023730,7120,7120,7120,7120,0
20231121,184300,42023730,7120,7120,7120,7120,284
20231121,184200,42023730,7120,7120,7120,7120,0
20231121,184100,42023730,7120,7120,7120,7120,0
20231121,184000,42023730,7120,7120,7120,7120,0
20231121,183900,42023730,7120,7120,7120,7120,0
20231121,183800,42023730,7120,7120,7120,7120,0
20231121,183700,42023730,7120,7120,7120,7120,0
20231121,183600,42023730,7120,7120,7120,7120,0
20231121,183500,42023730,7120,7120,7120,7120,0
20231121,183400,42023730,7120,7120,7120,7120,0
20231121,183300,42023730,7120,7120,7120,7120,0
20231121,183200,42023730,7120,7120,7120,7120,0
20231121,183100,42023730,7120,7120,7120,7120,0
20231121,183000,42023730,7120,7120,7120,7120,0
20231121,182900,42023730,7120,7120,7120,7120,0
20231121,182800,42023730,7120,7120,7120,7120,0
20231121,182700,42023730,7120,7120,7120,7120,0
20231121,182600,42023730,7120,7120,7120,7120,0
20231121,182500,42023730,7120,7120,7120,7120,0
20231121,182400,42023730,7120,7120,7120,7120,0
20231121,182300,42023730,7120,7120,7120,7120,0
20231121,182200,42023730,7120,7120,7120,7120,0
20231121,182100,42023730,7120,7120,7120,7120,0
20231121,182000,42023730,7120,7120,7120,7120,0
20231121,181900,42023730,7120,7120,7120,7120,0
20231121,181800,42023730,7120,7120,7120,7120,0
20231121,181700,42023730,7120,7120,7120,7120,0
20231121,181600,42023730,7120,7120,7120,7120,0
20231121,181500,42023730,7120,7120,7120,7120,0
20231121,181400,42023730,7120,7120,7120,7120,0
20231121,181300,42023730,7120,7120,7120,7120,284
20231121,181200,42023730,7120,7120,7120,7120,0
20231121,181100,42023730,7120,7120,7120,7120,0
20231121,181000,42023730,7120,7120,7120,7120,0
20231121,180900,42023730,7120,7120,7120,7120,0
20231121,180800,42023730,7120,7120,7120,7120,0
20231121,180700,42023730,7120,7120,7120,7120,0
20231121,180600,42023730,7120,7120,7120,7120,0
20231121,180500,42023730,7120,7120,7120,7120,0
20231121,180400,42023730,7120,7120,7120,7120,0
20231121,180300,42023730,7120,7120,7120,7120,0
20231121,180200,42023730,7120,7120,7120,7120,0
20231121,180100,42023730,7120,7120,7120,7120,0
20231121,180000,42023730,7120,7120,7120,7120,0
20231121,175900,42023730,7120,7120,7120,7120,0
20231121,175800,42023730,7120,7120,7120,7120,0
20231121,175700,42023730,7120,7120,7120,7120,0
20231121,175600,42023730,7120,7120,7120,7120,0
20231121,175500,42023730,7120,7120,7120,7120,0
20231121,175400,42023730,7120,7120,7120,7120,0
20231121,175300,42023730,7120,7120,7120,7120,0
20231121,175200,42023730,7120,7120,7120,7120,0
20231121,175100,42023730,7120,7120,7120,7120,0
20231121,175000,42023730,7120,7120,7120,7120,0
20231121,174900,42023730,7120,7120,7120,7120,0
20231121,174800,42023730,7120,7120,7120,7120,0
20231121,174700,42023730,7120,7120,7120,7120,0
20231121,174600,42023730,7120,7120,7120,7120,0
20231121,174500,42023730,7120,7120,7120,7120,0
20231121,174400,42023730,7120,7120,7120,7120,0
20231121,174300,42023730,7120,7120,7120,7120,284
20231121,174200,42023730,7120,7120,7120,7120,0
20231121,174100,42023730,7120,7120,7120,7120,0
20231121,174000,42023730,7120,7120,7120,7120,0
20231121,173900,42023730,7120,7120,7120,7120,0
20231121,173800,42023730,7120,7120,7120,7120,0
20231121,173700,42023730,7120,7120,7120,7120,0
20231121,173600,42023730,7120,7120,7120,7120,0
20231121,173500,42023730,7120,7120,7120,7120,0
20231121,173400,42023730,7120,7120,7120,7120,0
20231121,173300,42023730,7120,7120,7120,7120,0
20231121,173200,42023730,7120,7120,7120,7120,0
20231121,173100,42023730,7120,7120,7120,7120,0
20231121,173000,42023730,7120,7120,7120,7120,0
20231121,172900,42023730,7120,7120,7120,7120,0
20231121,172800,42023730,7120,7120,7120,7120,0
20231121,172700,42023730,7120,7120,7120,7120,0
20231121,172600,42023730,7120,7120,7120,7120,0
20231121,172500,42023730,7120,7120,7120,7120,0
20231121,172400,42023730,7120,7120,7120,7120,0
20231121,172300,42023730,7120,7120,7120,7120,0
20231121,172200,42023730,7120,7120,7120,7120,0
20231121,172100,42023730,7120,7120,7120,7120,0
20231121,172000,42023730,7120,7120,7120,7120,0
20231121,171900,42023730,7120,7120,7120,7120,0
20231121,171800,42023730,7120,7120,7120,7120,0
20231121,171700,42023730,7120,7120,7120,7120,0
20231121,171600,42023730,7120,7120,7120,7120,0
20231121,171500,42023730,7120,7120,7120,7120,0
20231121,171400,42023730,7120,7120,7120,7120,0
20231121,171300,42023730,7120,7120,7120,7120,284
20231121,171200,42023730,7120,7120,7120,7120,0
20231121,171100,42023730,7120,7120,7120,7120,0
20231121,171000,42023730,7120,7120,7120,7120,0
20231121,170900,42023730,7120,7120,7120,7120,0
20231121,170800,42023730,7120,7120,7120,7120,0
20231121,170700,42023730,7120,7120,7120,7120,0
20231121,170600,42023730,7120,7120,7120,7120,0
20231121,170500,42023730,7120,7120,7120,7120,0
20231121,170400,42023730,7120,7120,7120,7120,0
20231121,170300,42023730,7120,7120,7120,7120,0
20231121,170200,42023730,7120,7120,7120,7120,0
20231121,170100,42023730,7120,7120,7120,7120,0
20231121,170000,42023730,7120,7120,7120,7120,0
20231121,165900,42023730,7120,7120,7120,7120,0
20231121,165800,42023730,7120,7120,7120,7120,0
20231121,165700,42023730,7120,7120,7120,7120,0
20231121,165600,42023730,7120,7120,7120,7120,0
20231121,165500,42023730,7120,7120,7120,7120,0
20231121,165400,42023730,7120,7120,7120,7120,0
20231121,165300,42023730,7120,7120,7120,7120,0
20231121,165200,42023730,7120,7120,7120,7120,0
20231121,165100,42023730,7120,7120,7120,7120,0
20231121,165000,42023730,7120,7120,7120,7120,0
20231121,164900,42023730,7120,7120,7120,7120,0
20231121,164800,42023730,7120,7120,7120,7120,0
20231121,164700,42023730,7120,7120,7120,7120,0
20231121,164600,42023730,7120,7120,7120,7120,0
20231121,164500,42023730,7120,7120,7120,7120,0
20231121,164400,42023730,7120,7120,7120,7120,0
20231121,164300,42023730,7120,7120,7120,7120,284
20231121,164200,42023730,7120,7120,7120,7120,0
20231121,164100,42023730,7120,7120,7120,7120,0
20231121,164000,42023730,7120,7120,7120,7120,0
20231121,163900,42023730,7120,7120,7120,7120,0
20231121,163800,42023730,7120,7120,7120,7120,0
20231121,163700,42023730,7120,7120,7120,7120,0
20231121,163600,42023730,7120,7120,7120,7120,0
20231121,163500,42023730,7120,7120,7120,7120,0
20231121,163400,42023730,7120,7120,7120,7120,0
20231121,163300,42023730,7120,7120,7120,7120,0
20231121,163200,42023730,7120,7120,7120,7120,0
20231121,163100,42023730,7120,7120,7120,7120,0
20231121,163000,42023730,7120,7120,7120,7120,0
20231121,162900,42023730,7120,7120,7120,7120,0
20231121,162800,42023730,7120,7120,7120,7120,0
20231121,162700,42023730,7120,7120,7120,7120,0
20231121,162600,42023730,7120,7120,7120,7120,0
20231121,162500,42023730,7120,7120,7120,7120,0
20231121,162400,42023730,7120,7120,7120,7120,0
20231121,162300,42023730,7120,7120,7120,7120,0
20231121,162200,42023730,7120,7120,7120,7120,0
20231121,162100,42023730,7120,7120,7120,7120,0
20231121,162000,42023730,7120,7120,7120,7120,0
20231121,161900,42023730,7120,7120,7120,7120,0
20231121,161800,42023730,7120,7120,7120,7120,0
20231121,161700,42023730,7120,7120,7120,7120,0
20231121,161600,42023730,7120,7120,7120,7120,0
20231121,161500,42023730,7120,7120,7120,7120,0
20231121,161400,42023730,7120,7120,7120,7120,0
20231121,161300,42023730,7120,7120,7120,7120,284
20231121,161200,42023730,7120,7120,7120,7120,0
20231121,161100,42023730,7120,7120,7120,7120,0
20231121,161000,42023730,7120,7120,7120,7120,0
20231121,160900,42023730,7120,7120,7120,7120,0
20231121,160800,42023730,7120,7120,7120,7120,0
20231121,160700,42023730,7120,7120,7120,7120,0
20231121,160600,42023730,7120,7120,7120,7120,0
20231121,160500,42023730,7120,7120,7120,7120,0
20231121,160400,42023730,7120,7120,7120,7120,0
20231121,160300,42023730,7120,7120,7120,7120,0
20231121,160200,42023730,7120,7120,7120,7120,0
20231121,160100,42023730,7120,7120,7120,7120,0
20231121,160000,42023730,7120,7120,7120,7120,0
20231121,155900,42023730,7120,7120,7120,7120,0
20231121,155800,42023730,7120,7120,7120,7120,0
20231121,155700,42023730,7120,7120,7120,7120,0
20231121,155600,42023730,7120,7120,7120,7120,0
20231121,155500,42023730,7120,7120,7120,7120,0
20231121,155400,42023730,7120,7120,7120,7120,0
20231121,155300,42023730,7120,7120,7120,7120,0
20231121,155200,42023730,7120,7120,7120,7120,0
20231121,155100,42023730,7120,7120,7120,7120,0
20231121,155000,42023730,7120,7120,7120,7120,0
20231121,154900,42023730,7120,7120,7120,7120,0
20231121,154800,42023730,7120,7120,7120,7120,0
20231121,154700,42023730,7120,7120,7120,7120,0
20231121,154600,42023730,7120,7120,7120,7120,0
20231121,154500,42023730,7120,7120,7120,7120,0
20231121,154400,42023730,7120,7120,7120,7120,0
20231121,154300,42023730,7120,7120,7120,7120,284
20231121,154200,42023730,7120,7120,7120,7120,0
20231121,154100,42023730,7120,7120,7120,7120,0
20231121,154000,42023730,7120,7120,7120,7120,0
20231121,153900,42023730,7120,7120,7120,7120,0
20231121,153800,42023730,7120,7120,7120,7120,0
20231121,153700,42023730,7120,7120,7120,7120,0
20231121,153600,42023730,7120,7120,7120,7120,0
20231121,153500,42023730,7120,7120,7120,7120,0
20231121,153400,42023730,7120,7120,7120,7120,0
20231121,153300,42023730,7120,7120,7120,7120,0
20231121,153200,42023730,7120,7120,7120,7120,0
20231121,153100,42023730,7120,7120,7120,7120,0
20231121,153000,42023730,7120,7120,7120,7120,284
20231121,152900,40001650,7090,7090,7090,7090,0
20231121,152800,40001650,7090,7090,7090,7090,0
20231121,152700,40001650,7090,7090,7090,7090,0
20231121,152600,40001650,7090,7090,7090,7090,0
20231121,152500,40001650,7090,7090,7090,7090,0
20231121,152400,40001650,7090,7090,7090,7090,0
20231121,152300,40001650,7090,7090,7090,7090,0
20231121,152200,40001650,7090,7090,7090,7090,0
20231121,152100,40001650,7090,7090,7090,7090,0
20231121,152000,40001650,7090,7090,7090,7090,0
20231121,151900,40001650,7090,7090,7090,7090,17
20231121,151800,39881120,7090,7090,7090,7090,14
20231121,151700,39781860,7080,7080,7080,7080,0
20231121,151600,39781860,7080,7080,7080,7080,0
20231121,151500,39781860,7080,7080,7080,7080,5
20231121,151400,39746460,7080,7080,7080,7080,0
20231121,151300,39746460,7080,7080,7080,7080,0
20231121,151200,39746460,7080,7080,7080,7080,0
20231121,151100,39746460,7080,7080,7080,7080,33
20231121,151000,39512820,7090,7090,7090,7090,24
20231121,150900,39342660,7080,7080,7080,7080,0
20231121,150800,39342660,7080,7080,7080,7080,0
20231121,150700,39342660,7080,7080,7080,7080,0
20231121,150600,39342660,7080,7080,7080,7080,0
20231121,150500,39342660,7080,7080,7080,7080,0
20231121,150400,39342660,7080,7080,7080,7080,63
20231121,150300,38896620,7070,7070,7070,7070,0
20231121,150200,38896620,7070,7070,7070,7070,0
20231121,150100,38896620,7070,7070,7070,7070,28
20231121,150000,38698660,7080,7080,7080,7080,0
20231121,145900,38698660,7080,7080,7080,7080,0
20231121,145800,38698660,7080,7080,7080,7080,42
20231121,145700,38401300,7080,7080,7080,7080,1
20231121,145600,38394220,7070,7070,7070,7070,0
20231121,145500,38394220,7070,7070,7070,7070,0
20231121,145400,38394220,7070,7070,7070,7070,0
20231121,145300,38394220,7070,7070,7070,7070,0
20231121,145200,38394220,7070,7070,7070,7070,65
20231121,145100,37934670,7070,7070,7070,7070,0
20231121,145000,37934670,7070,7070,7070,7070,0
20231121,144900,37934670,7070,7070,7070,7070,0
20231121,144800,37934670,7070,7070,7070,7070,0
20231121,144700,37934670,7070,7070,7070,7070,0
20231121,144600,37934670,7070,7070,7070,7070,0
20231121,144500,37934670,7070,7070,7070,7070,0
20231121,144400,37934670,7070,7070,7070,7070,0
20231121,144300,37934670,7070,7070,7070,7070,10
20231121,144200,37863970,7070,7070,7070,7070,0
20231121,144100,37863970,7070,7070,7070,7070,0
20231121,144000,37863970,7070,7070,7070,7070,19
20231121,143900,37729640,7070,7070,7070,7070,4
20231121,143800,37701360,7020,7020,7020,7020,0
20231121,143700,37701360,7020,7020,7020,7020,0
20231121,143600,37701360,7020,7020,7020,7020,0
20231121,143500,37701360,7020,7020,7020,7020,0
20231121,143400,37701360,7020,7020,7020,7020,0
20231121,143300,37701360,7020,7020,7020,7020,0
20231121,143200,37701360,7020,7020,7020,7020,0
20231121,143100,37701360,7020,7020,7020,7020,0
20231121,143000,37701360,7020,7020,7020,7020,0
20231121,142900,37701360,7020,7020,7020,7020,0
20231121,142800,37701360,7020,7020,7020,7020,0
20231121,142700,37701360,7020,7020,7020,7020,0
20231121,142600,37701360,7020,7020,7020,7020,0
20231121,142500,37701360,7020,7020,7020,7020,0
20231121,142400,37701360,7020,7020,7020,7020,0
20231121,142300,37701360,7020,7020,7020,7020,0
20231121,142200,37701360,7020,7020,7020,7020,0
20231121,142100,37701360,7020,7020,7020,7020,0
20231121,142000,37701360,7020,7020,7020,7020,0
20231121,141900,37701360,7020,7020,7020,7020,0
20231121,141800,37701360,7020,7060,7060,7020,50
20231121,141700,37349880,7020,7020,7020,7020,0
20231121,141600,37349880,7020,7020,7020,7020,0
20231121,141500,37349880,7020,7020,7020,7020,0
20231121,141400,37349880,7020,7060,7060,7020,200
20231121,141300,35942370,7060,7060,7060,7060,0
20231121,141200,35942370,7060,7060,7060,7060,0
20231121,141100,35942370,7060,7060,7060,7060,0
20231121,141000,35942370,7060,7060,7060,7060,0
20231121,140900,35942370,7060,7060,7060,7060,0
20231121,140800,35942370,7060,7060,7060,7060,8
20231121,140700,35885890,7060,7060,7060,7060,0
20231121,140600,35885890,7060,7060,7060,7060,0
20231121,140500,35885890,7060,7060,7060,7060,0
20231121,140400,35885890,7060,7060,7060,7060,0
20231121,140300,35885890,7060,7060,7060,7060,0
20231121,140200,35885890,7060,7060,7060,7060,0
20231121,140100,35885890,7060,7060,7060,7060,0
20231121,140000,35885890,7060,7060,7060,7060,0
20231121,135900,35885890,7060,7060,7060,7060,0
20231121,135800,35885890,7060,7060,7060,7060,0
20231121,135700,35885890,7060,7060,7060,7060,0
20231121,135600,35885890,7060,7060,7060,7060,0
20231121,135500,35885890,7060,7060,7060,7060,0
20231121,135400,35885890,7060,7060,7060,7060,0
20231121,135300,35885890,7060,7060,7060,7060,0
20231121,135200,35885890,7060,7060,7060,7060,13
20231121,135100,35794110,7060,7060,7060,7060,1
20231121,135000,35787050,7020,7020,7020,7020,1
20231121,134900,35780030,7020,7020,7020,7020,0
20231121,134800,35780030,7020,7020,7020,7020,0
20231121,134700,35780030,7020,7020,7020,7020,0
20231121,134600,35780030,7020,7020,7020,7020,0
20231121,134500,35780030,7020,7020,7020,7020,0
20231121,134400,35780030,7020,7020,7020,7020,0
20231121,134300,35780030,7020,7020,7020,7020,25
20231121,134200,35604530,7060,7030,7060,7030,2300
20231121,134100,19404670,7030,7030,7030,7030,0
20231121,134000,19404670,7030,7030,7030,7030,0
20231121,133900,19404670,7030,7030,7030,7030,0
20231121,133800,19404670,7030,7030,7030,7030,0
20231121,133700,19404670,7030,7030,7030,7030,0
20231121,133600,19404670,7030,7030,7030,7030,0
20231121,133500,19404670,7030,7030,7030,7030,0
20231121,133400,19404670,7030,7030,7030,7030,0
20231121,133300,19404670,7030,7030,7030,7030,0
20231121,133200,19404670,7030,7030,7030,7030,0
20231121,133100,19404670,7030,7030,7030,7030,0
20231121,133000,19404670,7030,7030,7030,7030,0
20231121,132900,19404670,7030,7030,7030,7030,0
20231121,132800,19404670,7030,7030,7030,7030,0
20231121,132700,19404670,7030,7030,7030,7030,3
20231121,132600,19383580,7030,7030,7030,7030,0
20231121,132500,19383580,7030,7030,7030,7030,0
20231121,132400,19383580,7030,7030,7030,7030,0
20231121,132300,19383580,7030,7030,7030,7030,0
20231121,132200,19383580,7030,7030,7030,7030,0
20231121,132100,19383580,7030,7030,7030,7030,0
20231121,132000,19383580,7030,7030,7030,7030,2
20231121,131900,19369520,7030,7030,7030,7030,0
20231121,131800,19369520,7030,7030,7030,7030,0
20231121,131700,19369520,7030,7030,7030,7030,0
20231121,131600,19369520,7030,7030,7030,7030,0
20231121,131500,19369520,7030,7030,7030,7030,0
20231121,131400,19369520,7030,7030,7030,7030,0
20231121,131300,19369520,7030,7030,7030,7030,982
20231121,131200,12466060,7030,7030,7030,7030,0
20231121,131100,12466060,7030,7030,7030,7030,0
20231121,131000,12466060,7030,7030,7030,7030,0
20231121,130900,12466060,7030,7030,7030,7030,0
20231121,130800,12466060,7030,7030,7030,7030,0
20231121,130700,12466060,7030,7030,7030,7030,0
20231121,130600,12466060,7030,7030,7030,7030,2
20231121,130500,12452000,7030,7030,7030,7030,0
20231121,130400,12452000,7030,7030,7030,7030,0
20231121,130300,12452000,7030,7030,7030,7030,0
20231121,130200,12452000,7030,7030,7030,7030,0
20231121,130100,12452000,7030,7030,7030,7030,0
20231121,130000,12452000,7030,7030,7030,7030,0
20231121,125900,12452000,7030,7030,7030,7030,0
20231121,125800,12452000,7030,7030,7030,7030,0
20231121,125700,12452000,7030,7030,7030,7030,1
20231121,125600,12444970,7030,7030,7030,7030,40
20231121,125500,12163770,7030,7030,7030,7030,0
20231121,125400,12163770,7030,7030,7030,7030,0
20231121,125300,12163770,7030,7030,7030,7030,0
20231121,125200,12163770,7030,7030,7030,7030,0
20231121,125100,12163770,7030,7030,7030,7030,0
20231121,125000,12163770,7030,7030,7030,7030,0
20231121,124900,12163770,7030,7030,7030,7030,0
20231121,124800,12163770,7030,7030,7030,7030,0
20231121,124700,12163770,7030,7030,7030,7030,0
20231121,124600,12163770,7030,7030,7030,7030,0
20231121,124500,12163770,7030,7030,7030,7030,0
20231121,124400,12163770,7030,7030,7030,7030,0
20231121,124300,12163770,7030,7030,7030,7030,0
20231121,124200,12163770,7030,7030,7030,7030,0
20231121,124100,12163770,7030,7030,7030,7030,0
20231121,124000,12163770,7030,7030,7030,7030,0
20231121,123900,12163770,7030,7030,7030,7030,1
20231121,123800,12156740,7030,7030,7030,7030,0
20231121,123700,12156740,7030,7030,7030,7030,0
20231121,123600,12156740,7030,7030,7030,7030,2
20231121,123500,12142680,7030,7030,7030,7030,6
20231121,123400,12100500,7030,7030,7030,7030,0
20231121,123300,12100500,7030,7030,7030,7030,0
20231121,123200,12100500,7030,7030,7030,7030,0
20231121,123100,12100500,7030,7030,7030,7030,0
20231121,123000,12100500,7030,7030,7030,7030,14
20231121,122900,12002080,7020,7020,7020,7020,0
20231121,122800,12002080,7020,7020,7020,7020,0
20231121,122700,12002080,7020,7020,7020,7020,10
20231121,122600,11931880,7020,7020,7020,7020,0
20231121,122500,11931880,7020,7020,7020,7020,0
20231121,122400,11931880,7020,7020,7020,7020,0
20231121,122300,11931880,7020,7020,7020,7020,0
20231121,122200,11931880,7020,7020,7020,7020,0
20231121,122100,11931880,7020,7020,7020,7020,50
20231121,122000,11580880,7020,7020,7020,7020,0
20231121,121900,11580880,7020,7020,7020,7020,0
20231121,121800,11580880,7020,7020,7020,7020,4
20231121,121700,11552800,7030,7020,7030,7020,30
20231121,121600,11342180,7030,7030,7030,7030,1
20231121,121500,11335150,7030,7030,7030,7030,0
20231121,121400,11335150,7030,7030,7030,7030,0
20231121,121300,11335150,7030,7030,7030,7030,2
20231121,121200,11321090,7030,7030,7030,7030,2
20231121,121100,11307030,7030,7030,7030,7030,0
20231121,121000,11307030,7030,7030,7030,7030,0
20231121,120900,11307030,7030,7030,7030,7030,0
20231121,120800,11307030,7030,7030,7030,7030,0
20231121,120700,11307030,7030,7030,7030,7030,0
20231121,120600,11307030,7030,7030,7030,7030,0
20231121,120500,11307030,7030,7030,7030,7030,0
20231121,120400,11307030,7030,7030,7030,7030,0
20231121,120300,11307030,7030,7030,7030,7030,0
20231121,120200,11307030,7030,7030,7030,7030,0
20231121,120100,11307030,7030,7030,7030,7030,0
20231121,120000,11307030,7030,7030,7030,7030,0
20231121,115900,11307030,7030,7030,7030,7030,0
20231121,115800,11307030,7030,7030,7030,7030,0
20231121,115700,11307030,7030,7030,7030,7030,0
20231121,115600,11307030,7030,7030,7030,7030,0
20231121,115500,11307030,7030,7030,7030,7030,0
20231121,115400,11307030,7030,7030,7030,7030,0
20231121,115300,11307030,7030,7030,7030,7030,0
20231121,115200,11307030,7030,7030,7030,7030,0
20231121,115100,11307030,7030,7030,7030,7030,0
20231121,115000,11307030,7030,7030,7030,7030,2
20231121,114900,11292970,7030,7030,7030,7030,0
20231121,114800,11292970,7030,7030,7030,7030,0
20231121,114700,11292970,7030,7030,7030,7030,1
20231121,114600,11285940,7020,7020,7020,7020,162
20231121,114500,10148700,7020,7020,7020,7020,14
20231121,114400,10050420,7020,7020,7020,7020,0
20231121,114300,10050420,7020,7020,7020,7020,0
20231121,114200,10050420,7020,7020,7020,7020,0
20231121,114100,10050420,7020,7020,7020,7020,0
20231121,114000,10050420,7020,7020,7020,7020,0
20231121,113900,10050420,7020,7020,7020,7020,1
20231121,113800,10043400,7020,7020,7020,7020,2
20231121,113700,10029360,7020,7020,7020,7020,14
20231121,113600,9931080,7020,7020,7020,7020,0
20231121,113500,9931080,7020,7020,7020,7020,0
20231121,113400,9931080,7020,7020,7020,7020,0
20231121,113300,9931080,7020,7020,7020,7020,0
20231121,113200,9931080,7020,7020,7020,7020,0
20231121,113100,9931080,7020,7020,7020,7020,0
20231121,113000,9931080,7020,7020,7020,7020,0
20231121,112900,9931080,7020,7020,7020,7020,0
20231121,112800,9931080,7020,7020,7020,7020,0
20231121,112700,9931080,7020,7020,7020,7020,0
20231121,112600,9931080,7020,7020,7020,7020,0
20231121,112500,9931080,7020,7020,7020,7020,0
20231121,112400,9931080,7020,7020,7020,7020,0
20231121,112300,9931080,7020,7020,7020,7020,0
20231121,112200,9931080,7020,7020,7020,7020,0
20231121,112100,9931080,7020,7020,7020,7020,1
20231121,112000,9924060,7020,7020,7020,7020,0
20231121,111900,9924060,7020,7020,7020,7020,128
20231121,111800,9025500,7020,7020,7020,7020,0
20231121,111700,9025500,7020,7020,7020,7020,0
20231121,111600,9025500,7020,7020,7020,7020,10
20231121,111500,8955300,7020,7020,7020,7020,1
20231121,111400,8948280,7030,7030,7030,7030,0
20231121,111300,8948280,7030,7030,7030,7030,1
20231121,111200,8941250,7030,7030,7030,7030,0
20231121,111100,8941250,7030,7030,7030,7030,10
20231121,111000,8870950,7030,7030,7030,7030,0
20231121,110900,8870950,7030,7030,7030,7030,0
20231121,110800,8870950,7030,7030,7030,7030,0
20231121,110700,8870950,7030,7030,7030,7030,0
20231121,110600,8870950,7030,7030,7030,7030,0
20231121,110500,8870950,7030,7030,7030,7030,0
20231121,110400,8870950,7030,7030,7030,7030,0
20231121,110300,8870950,7030,7030,7030,7030,0
20231121,110200,8870950,7030,7030,7030,7030,0
20231121,110100,8870950,7030,7030,7030,7030,0
20231121,110000,8870950,7030,7030,7030,7030,0
20231121,105900,8870950,7030,7030,7030,7030,0
20231121,105800,8870950,7030,7030,7030,7030,29
20231121,105700,8667080,7020,7020,7020,7020,0
20231121,105600,8667080,7020,7020,7020,7020,0
20231121,105500,8667080,7020,7020,7020,7020,0
20231121,105400,8667080,7020,7020,7020,7020,0
20231121,105300,8667080,7020,7020,7020,7020,0
20231121,105200,8667080,7020,7020,7020,7020,1
20231121,105100,8660060,7020,7020,7020,7020,1
20231121,105000,8653040,7030,7030,7030,7030,0
20231121,104900,8653040,7030,7030,7030,7030,300
20231121,104800,6544040,7040,7040,7040,7040,7
20231121,104700,6494760,7040,7040,7040,7040,0
20231121,104600,6494760,7040,7040,7040,7040,79
20231121,104500,5938600,7040,7040,7040,7040,0
20231121,104400,5938600,7040,7040,7040,7040,1
20231121,104300,5931560,7040,7040,7040,7040,0
20231121,104200,5931560,7040,7040,7040,7040,0
20231121,104100,5931560,7040,7040,7040,7040,0
20231121,104000,5931560,7040,7040,7040,7040,0
20231121,103900,5931560,7040,7040,7040,7040,0
20231121,103800,5931560,7040,7040,7040,7040,0
20231121,103700,5931560,7040,7040,7040,7040,0
20231121,103600,5931560,7040,7040,7040,7040,0
20231121,103500,5931560,7040,7040,7040,7040,20
20231121,103400,5790760,7040,7040,7040,7040,0
20231121,103300,5790760,7040,7040,7040,7040,0
20231121,103200,5790760,7040,7040,7040,7040,0
20231121,103100,5790760,7040,7040,7040,7040,0
20231121,103000,5790760,7040,7040,7040,7040,0
20231121,102900,5790760,7040,7040,7040,7040,0
20231121,102800,5790760,7040,7040,7040,7040,50
20231121,102700,5438760,7040,7040,7040,7040,0
20231121,102600,5438760,7040,7040,7040,7040,0
20231121,102500,5438760,7040,7040,7040,7040,0
20231121,102400,5438760,7040,7040,7040,7040,0
20231121,102300,5438760,7040,7040,7040,7040,0
20231121,102200,5438760,7040,7040,7040,7040,0
20231121,102100,5438760,7040,7040,7040,7040,0
20231121,102000,5438760,7040,7040,7040,7040,0
20231121,101900,5438760,7040,7040,7040,7040,0
20231121,101800,5438760,7040,7040,7040,7040,0
20231121,101700,5438760,7040,7040,7040,7040,1
20231121,101600,5431720,7050,7020,7050,7020,109
20231121,101500,4664960,7020,7020,7020,7020,0
20231121,101400,4664960,7020,7020,7020,7020,0
20231121,101300,4664960,7020,7020,7020,7020,1
20231121,101200,4657940,7000,7000,7000,7000,0
20231121,101100,4657940,7000,7000,7000,7000,0
20231121,101000,4657940,7000,7000,7000,7000,0
20231121,100900,4657940,7000,7000,7000,7000,0
20231121,100800,4657940,7000,7000,7000,7000,0
20231121,100700,4657940,7000,7000,7000,7000,0
20231121,100600,4657940,7000,7000,7000,7000,0
20231121,100500,4657940,7000,7000,7000,7000,0
20231121,100400,4657940,7000,7000,7000,7000,0
20231121,100300,4657940,7000,7000,7000,7000,0
20231121,100200,4657940,7000,7000,7000,7000,0
20231121,100100,4657940,7000,7000,7000,7000,0
20231121,100000,4657940,7000,7000,7000,7000,0
20231121,095900,4657940,7000,7000,7000,7000,0
20231121,095800,4657940,7000,7000,7000,7000,0
20231121,095700,4657940,7000,7000,7000,7000,0
20231121,095600,4657940,7000,7000,7000,7000,0
20231121,095500,4657940,7000,7000,7000,7000,0
20231121,095400,4657940,7000,7000,7000,7000,0
20231121,095300,4657940,7000,7000,7000,7000,0
20231121,095200,4657940,7000,7000,7000,7000,0
20231121,095100,4657940,7000,7000,7000,7000,0
20231121,095000,4657940,7000,7000,7000,7000,0
20231121,094900,4657940,7000,7000,7000,7000,0
20231121,094800,4657940,7000,7000,7000,7000,0
20231121,094700,4657940,7000,7000,7000,7000,0
20231121,094600,4657940,7000,7000,7000,7000,0
20231121,094500,4657940,7000,7000,7000,7000,0
20231121,094400,4657940,7000,7000,7000,7000,0
20231121,094300,4657940,7000,7000,7000,7000,0
20231121,094200,4657940,7000,7000,7000,7000,0
20231121,094100,4657940,7000,7000,7000,7000,0
20231121,094000,4657940,7000,7000,7000,7000,0
20231121,093900,4657940,7000,7000,7000,7000,0
20231121,093800,4657940,7000,7000,7000,7000,0
20231121,093700,4657940,7000,7000,7000,7000,0
20231121,093600,4657940,7000,7000,7000,7000,0
20231121,093500,4657940,7000,7000,7000,7000,29
20231121,093400,4454940,7000,7000,7000,7000,0
20231121,093300,4454940,7000,7020,7020,7000,8
20231121,093200,4398900,7000,7020,7020,7000,101
20231121,093100,3691800,7020,7020,7020,7020,2
20231121,093000,3677760,7020,7020,7020,7020,2
20231121,092900,3663720,7020,7020,7020,7020,2
20231121,092800,3649680,7010,7010,7010,7010,70
20231121,092700,3158980,7010,7010,7010,7010,0
20231121,092600,3158980,7010,7010,7010,7010,0
20231121,092500,3158980,7010,7010,7010,7010,9
20231121,092400,3095890,7010,7010,7010,7010,0
20231121,092300,3095890,7010,7010,7010,7010,0
20231121,092200,3095890,7010,7010,7010,7010,4
20231121,092100,3067850,7010,7010,7010,7010,3
20231121,092000,3046820,7000,7000,7000,7000,0
20231121,091900,3046820,7000,7000,7000,7000,15
20231121,091800,2941820,7010,7010,7010,7010,1
20231121,091700,2934810,7010,7010,7010,7010,1
20231121,091600,2927800,7000,7000,7000,7000,0
20231121,091500,2927800,7000,7000,7000,7000,0
20231121,091400,2927800,7000,7000,7000,7000,0
20231121,091300,2927800,7000,7000,7000,7000,0
20231121,091200,2927800,7000,7000,7000,7000,0
20231121,091100,2927800,7000,7000,7000,7000,0
20231121,091000,2927800,7000,7000,7000,7000,3
20231121,090900,2906800,7000,7000,7000,7000,1
20231121,090800,2899800,7000,7010,7010,7000,113
20231121,090700,2107820,7010,7010,7010,7010,1
20231121,090600,2100810,7000,7000,7000,7000,2
20231121,090500,2086810,7000,7000,7000,7000,0
20231121,090400,2086810,7000,7000,7000,7000,2
20231121,090300,2072810,7000,7000,7000,7000,34
20231121,090200,1834810,7000,7000,7000,7000,106
20231121,090100,1092810,6990,6990,6990,6990,3
20231121,090000,1071840,6960,6960,6960,6960,154