KissMeData/036670/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,191900,13282260,7030,7030,7030,7030,278
20231114,191800,13282260,7030,7030,7030,7030,0
20231114,191700,13282260,7030,7030,7030,7030,0
20231114,191600,13282260,7030,7030,7030,7030,0
20231114,191500,13282260,7030,7030,7030,7030,0
20231114,191400,13282260,7030,7030,7030,7030,0
20231114,191300,13282260,7030,7030,7030,7030,0
20231114,191200,13282260,7030,7030,7030,7030,0
20231114,191100,13282260,7030,7030,7030,7030,0
20231114,191000,13282260,7030,7030,7030,7030,0
20231114,190900,13282260,7030,7030,7030,7030,0
20231114,190800,13282260,7030,7030,7030,7030,0
20231114,190700,13282260,7030,7030,7030,7030,0
20231114,190600,13282260,7030,7030,7030,7030,0
20231114,190500,13282260,7030,7030,7030,7030,0
20231114,190400,13282260,7030,7030,7030,7030,0
20231114,190300,13282260,7030,7030,7030,7030,0
20231114,190200,13282260,7030,7030,7030,7030,0
20231114,190100,13282260,7030,7030,7030,7030,0
20231114,190000,13282260,7030,7030,7030,7030,0
20231114,185900,13282260,7030,7030,7030,7030,0
20231114,185800,13282260,7030,7030,7030,7030,0
20231114,185700,13282260,7030,7030,7030,7030,0
20231114,185600,13282260,7030,7030,7030,7030,0
20231114,185500,13282260,7030,7030,7030,7030,0
20231114,185400,13282260,7030,7030,7030,7030,0
20231114,185300,13282260,7030,7030,7030,7030,0
20231114,185200,13282260,7030,7030,7030,7030,0
20231114,185100,13282260,7030,7030,7030,7030,0
20231114,185000,13282260,7030,7030,7030,7030,0
20231114,184900,13282260,7030,7030,7030,7030,278
20231114,184800,13282260,7030,7030,7030,7030,0
20231114,184700,13282260,7030,7030,7030,7030,0
20231114,184600,13282260,7030,7030,7030,7030,0
20231114,184500,13282260,7030,7030,7030,7030,0
20231114,184400,13282260,7030,7030,7030,7030,0
20231114,184300,13282260,7030,7030,7030,7030,0
20231114,184200,13282260,7030,7030,7030,7030,0
20231114,184100,13282260,7030,7030,7030,7030,0
20231114,184000,13282260,7030,7030,7030,7030,0
20231114,183900,13282260,7030,7030,7030,7030,0
20231114,183800,13282260,7030,7030,7030,7030,0
20231114,183700,13282260,7030,7030,7030,7030,0
20231114,183600,13282260,7030,7030,7030,7030,0
20231114,183500,13282260,7030,7030,7030,7030,0
20231114,183400,13282260,7030,7030,7030,7030,0
20231114,183300,13282260,7030,7030,7030,7030,0
20231114,183200,13282260,7030,7030,7030,7030,0
20231114,183100,13282260,7030,7030,7030,7030,0
20231114,183000,13282260,7030,7030,7030,7030,0
20231114,182900,13282260,7030,7030,7030,7030,0
20231114,182800,13282260,7030,7030,7030,7030,0
20231114,182700,13282260,7030,7030,7030,7030,0
20231114,182600,13282260,7030,7030,7030,7030,0
20231114,182500,13282260,7030,7030,7030,7030,0
20231114,182400,13282260,7030,7030,7030,7030,0
20231114,182300,13282260,7030,7030,7030,7030,0
20231114,182200,13282260,7030,7030,7030,7030,0
20231114,182100,13282260,7030,7030,7030,7030,0
20231114,182000,13282260,7030,7030,7030,7030,0
20231114,181900,13282260,7030,7030,7030,7030,278
20231114,181800,13282260,7030,7030,7030,7030,0
20231114,181700,13282260,7030,7030,7030,7030,0
20231114,181600,13282260,7030,7030,7030,7030,0
20231114,181500,13282260,7030,7030,7030,7030,0
20231114,181400,13282260,7030,7030,7030,7030,0
20231114,181300,13282260,7030,7030,7030,7030,0
20231114,181200,13282260,7030,7030,7030,7030,0
20231114,181100,13282260,7030,7030,7030,7030,0
20231114,181000,13282260,7030,7030,7030,7030,0
20231114,180900,13282260,7030,7030,7030,7030,0
20231114,180800,13282260,7030,7030,7030,7030,0
20231114,180700,13282260,7030,7030,7030,7030,0
20231114,180600,13282260,7030,7030,7030,7030,0
20231114,180500,13282260,7030,7030,7030,7030,0
20231114,180400,13282260,7030,7030,7030,7030,0
20231114,180300,13282260,7030,7030,7030,7030,0
20231114,180200,13282260,7030,7030,7030,7030,0
20231114,180100,13282260,7030,7030,7030,7030,0
20231114,180000,13282260,7030,7030,7030,7030,0
20231114,175900,13282260,7030,7030,7030,7030,0
20231114,175800,13282260,7030,7030,7030,7030,0
20231114,175700,13282260,7030,7030,7030,7030,0
20231114,175600,13282260,7030,7030,7030,7030,0
20231114,175500,13282260,7030,7030,7030,7030,0
20231114,175400,13282260,7030,7030,7030,7030,0
20231114,175300,13282260,7030,7030,7030,7030,0
20231114,175200,13282260,7030,7030,7030,7030,0
20231114,175100,13282260,7030,7030,7030,7030,0
20231114,175000,13282260,7030,7030,7030,7030,0
20231114,174900,13282260,7030,7030,7030,7030,278
20231114,174800,13282260,7030,7030,7030,7030,0
20231114,174700,13282260,7030,7030,7030,7030,0
20231114,174600,13282260,7030,7030,7030,7030,0
20231114,174500,13282260,7030,7030,7030,7030,0
20231114,174400,13282260,7030,7030,7030,7030,0
20231114,174300,13282260,7030,7030,7030,7030,0
20231114,174200,13282260,7030,7030,7030,7030,0
20231114,174100,13282260,7030,7030,7030,7030,0
20231114,174000,13282260,7030,7030,7030,7030,0
20231114,173900,13282260,7030,7030,7030,7030,0
20231114,173800,13282260,7030,7030,7030,7030,0
20231114,173700,13282260,7030,7030,7030,7030,0
20231114,173600,13282260,7030,7030,7030,7030,0
20231114,173500,13282260,7030,7030,7030,7030,0
20231114,173400,13282260,7030,7030,7030,7030,0
20231114,173300,13282260,7030,7030,7030,7030,0
20231114,173200,13282260,7030,7030,7030,7030,0
20231114,173100,13282260,7030,7030,7030,7030,0
20231114,173000,13282260,7030,7030,7030,7030,0
20231114,172900,13282260,7030,7030,7030,7030,0
20231114,172800,13282260,7030,7030,7030,7030,0
20231114,172700,13282260,7030,7030,7030,7030,0
20231114,172600,13282260,7030,7030,7030,7030,0
20231114,172500,13282260,7030,7030,7030,7030,0
20231114,172400,13282260,7030,7030,7030,7030,0
20231114,172300,13282260,7030,7030,7030,7030,0
20231114,172200,13282260,7030,7030,7030,7030,0
20231114,172100,13282260,7030,7030,7030,7030,0
20231114,172000,13282260,7030,7030,7030,7030,0
20231114,171900,13282260,7030,7030,7030,7030,278
20231114,171800,13282260,7030,7030,7030,7030,0
20231114,171700,13282260,7030,7030,7030,7030,0
20231114,171600,13282260,7030,7030,7030,7030,0
20231114,171500,13282260,7030,7030,7030,7030,0
20231114,171400,13282260,7030,7030,7030,7030,0
20231114,171300,13282260,7030,7030,7030,7030,0
20231114,171200,13282260,7030,7030,7030,7030,0
20231114,171100,13282260,7030,7030,7030,7030,0
20231114,171000,13282260,7030,7030,7030,7030,0
20231114,170900,13282260,7030,7030,7030,7030,0
20231114,170800,13282260,7030,7030,7030,7030,0
20231114,170700,13282260,7030,7030,7030,7030,0
20231114,170600,13282260,7030,7030,7030,7030,0
20231114,170500,13282260,7030,7030,7030,7030,0
20231114,170400,13282260,7030,7030,7030,7030,0
20231114,170300,13282260,7030,7030,7030,7030,0
20231114,170200,13282260,7030,7030,7030,7030,0
20231114,170100,13282260,7030,7030,7030,7030,0
20231114,170000,13282260,7030,7030,7030,7030,0
20231114,165900,13282260,7030,7030,7030,7030,0
20231114,165800,13282260,7030,7030,7030,7030,0
20231114,165700,13282260,7030,7030,7030,7030,0
20231114,165600,13282260,7030,7030,7030,7030,0
20231114,165500,13282260,7030,7030,7030,7030,0
20231114,165400,13282260,7030,7030,7030,7030,0
20231114,165300,13282260,7030,7030,7030,7030,0
20231114,165200,13282260,7030,7030,7030,7030,0
20231114,165100,13282260,7030,7030,7030,7030,0
20231114,165000,13282260,7030,7030,7030,7030,0
20231114,164900,13282260,7030,7030,7030,7030,278
20231114,164800,13282260,7030,7030,7030,7030,0
20231114,164700,13282260,7030,7030,7030,7030,0
20231114,164600,13282260,7030,7030,7030,7030,0
20231114,164500,13282260,7030,7030,7030,7030,0
20231114,164400,13282260,7030,7030,7030,7030,0
20231114,164300,13282260,7030,7030,7030,7030,0
20231114,164200,13282260,7030,7030,7030,7030,0
20231114,164100,13282260,7030,7030,7030,7030,0
20231114,164000,13282260,7030,7030,7030,7030,0
20231114,163900,13282260,7030,7030,7030,7030,0
20231114,163800,13282260,7030,7030,7030,7030,0
20231114,163700,13282260,7030,7030,7030,7030,0
20231114,163600,13282260,7030,7030,7030,7030,0
20231114,163500,13282260,7030,7030,7030,7030,0
20231114,163400,13282260,7030,7030,7030,7030,0
20231114,163300,13282260,7030,7030,7030,7030,0
20231114,163200,13282260,7030,7030,7030,7030,0
20231114,163100,13282260,7030,7030,7030,7030,0
20231114,163000,13282260,7030,7030,7030,7030,0
20231114,162900,13282260,7030,7030,7030,7030,0
20231114,162800,13282260,7030,7030,7030,7030,0
20231114,162700,13282260,7030,7030,7030,7030,0
20231114,162600,13282260,7030,7030,7030,7030,0
20231114,162500,13282260,7030,7030,7030,7030,0
20231114,162400,13282260,7030,7030,7030,7030,0
20231114,162300,13282260,7030,7030,7030,7030,0
20231114,162200,13282260,7030,7030,7030,7030,0
20231114,162100,13282260,7030,7030,7030,7030,0
20231114,162000,13282260,7030,7030,7030,7030,0
20231114,161900,13282260,7030,7030,7030,7030,278
20231114,161800,13282260,7030,7030,7030,7030,0
20231114,161700,13282260,7030,7030,7030,7030,0
20231114,161600,13282260,7030,7030,7030,7030,0
20231114,161500,13282260,7030,7030,7030,7030,0
20231114,161400,13282260,7030,7030,7030,7030,0
20231114,161300,13282260,7030,7030,7030,7030,0
20231114,161200,13282260,7030,7030,7030,7030,0
20231114,161100,13282260,7030,7030,7030,7030,0
20231114,161000,13282260,7030,7030,7030,7030,0
20231114,160900,13282260,7030,7030,7030,7030,0
20231114,160800,13282260,7030,7030,7030,7030,0
20231114,160700,13282260,7030,7030,7030,7030,0
20231114,160600,13282260,7030,7030,7030,7030,0
20231114,160500,13282260,7030,7030,7030,7030,0
20231114,160400,13282260,7030,7030,7030,7030,0
20231114,160300,13282260,7030,7030,7030,7030,0
20231114,160200,13282260,7030,7030,7030,7030,0
20231114,160100,13282260,7030,7030,7030,7030,0
20231114,160000,13282260,7030,7030,7030,7030,0
20231114,155900,13282260,7030,7030,7030,7030,0
20231114,155800,13282260,7030,7030,7030,7030,0
20231114,155700,13282260,7030,7030,7030,7030,0
20231114,155600,13282260,7030,7030,7030,7030,0
20231114,155500,13282260,7030,7030,7030,7030,0
20231114,155400,13282260,7030,7030,7030,7030,0
20231114,155300,13282260,7030,7030,7030,7030,0
20231114,155200,13282260,7030,7030,7030,7030,0
20231114,155100,13282260,7030,7030,7030,7030,0
20231114,155000,13282260,7030,7030,7030,7030,0
20231114,154900,13282260,7030,7030,7030,7030,278
20231114,154800,13282260,7030,7030,7030,7030,0
20231114,154700,13282260,7030,7030,7030,7030,0
20231114,154600,13282260,7030,7030,7030,7030,0
20231114,154500,13282260,7030,7030,7030,7030,0
20231114,154400,13282260,7030,7030,7030,7030,0
20231114,154300,13282260,7030,7030,7030,7030,0
20231114,154200,13282260,7030,7030,7030,7030,0
20231114,154100,13282260,7030,7030,7030,7030,0
20231114,154000,13282260,7030,7030,7030,7030,0
20231114,153900,13282260,7030,7030,7030,7030,0
20231114,153800,13282260,7030,7030,7030,7030,0
20231114,153700,13282260,7030,7030,7030,7030,0
20231114,153600,13282260,7030,7030,7030,7030,0
20231114,153500,13282260,7030,7030,7030,7030,0
20231114,153400,13282260,7030,7030,7030,7030,0
20231114,153300,13282260,7030,7030,7030,7030,0
20231114,153200,13282260,7030,7030,7030,7030,0
20231114,153100,13282260,7030,7030,7030,7030,0
20231114,153000,13282260,7030,7030,7030,7030,278
20231114,152900,11327920,7060,7060,7060,7060,0
20231114,152800,11327920,7060,7060,7060,7060,0
20231114,152700,11327920,7060,7060,7060,7060,0
20231114,152600,11327920,7060,7060,7060,7060,0
20231114,152500,11327920,7060,7060,7060,7060,0
20231114,152400,11327920,7060,7060,7060,7060,0
20231114,152300,11327920,7060,7060,7060,7060,0
20231114,152200,11327920,7060,7060,7060,7060,0
20231114,152100,11327920,7060,7060,7060,7060,0
20231114,152000,11327920,7060,7060,7060,7060,0
20231114,151900,11327920,7060,7060,7060,7060,0
20231114,151800,11327920,7060,7060,7060,7060,5
20231114,151700,11292620,7060,7060,7060,7060,0
20231114,151600,11292620,7060,7060,7060,7060,4
20231114,151500,11264380,7060,7060,7060,7060,0
20231114,151400,11264380,7060,7060,7060,7060,0
20231114,151300,11264380,7060,7060,7060,7060,0
20231114,151200,11264380,7060,7060,7060,7060,0
20231114,151100,11264380,7060,7060,7060,7060,0
20231114,151000,11264380,7060,7060,7060,7060,0
20231114,150900,11264380,7060,7060,7060,7060,0
20231114,150800,11264380,7060,7060,7060,7060,10
20231114,150700,11193780,7060,7060,7060,7060,0
20231114,150600,11193780,7060,7060,7060,7060,0
20231114,150500,11193780,7060,7060,7060,7060,0
20231114,150400,11193780,7060,7060,7060,7060,0
20231114,150300,11193780,7060,7060,7060,7060,0
20231114,150200,11193780,7060,7060,7060,7060,0
20231114,150100,11193780,7060,7060,7060,7060,2
20231114,150000,11179660,7060,7060,7060,7060,0
20231114,145900,11179660,7060,7060,7060,7060,0
20231114,145800,11179660,7060,7060,7060,7060,0
20231114,145700,11179660,7060,7060,7060,7060,0
20231114,145600,11179660,7060,7060,7060,7060,0
20231114,145500,11179660,7060,7060,7060,7060,2
20231114,145400,11165540,7060,7060,7060,7060,0
20231114,145300,11165540,7060,7060,7060,7060,0
20231114,145200,11165540,7060,7060,7060,7060,0
20231114,145100,11165540,7060,7060,7060,7060,0
20231114,145000,11165540,7060,7060,7060,7060,0
20231114,144900,11165540,7060,7060,7060,7060,0
20231114,144800,11165540,7060,7060,7060,7060,0
20231114,144700,11165540,7060,7060,7060,7060,0
20231114,144600,11165540,7060,7060,7060,7060,0
20231114,144500,11165540,7060,7060,7060,7060,0
20231114,144400,11165540,7060,7060,7060,7060,0
20231114,144300,11165540,7060,7060,7060,7060,1
20231114,144200,11158480,7060,7060,7060,7060,0
20231114,144100,11158480,7060,7060,7060,7060,0
20231114,144000,11158480,7060,7060,7060,7060,0
20231114,143900,11158480,7060,7060,7060,7060,0
20231114,143800,11158480,7060,7060,7060,7060,0
20231114,143700,11158480,7060,7060,7060,7060,0
20231114,143600,11158480,7060,7060,7060,7060,0
20231114,143500,11158480,7060,7060,7060,7060,0
20231114,143400,11158480,7060,7060,7060,7060,0
20231114,143300,11158480,7060,7060,7060,7060,0
20231114,143200,11158480,7060,7060,7060,7060,0
20231114,143100,11158480,7060,7060,7060,7060,0
20231114,143000,11158480,7060,7060,7060,7060,0
20231114,142900,11158480,7060,7060,7060,7060,0
20231114,142800,11158480,7060,7060,7060,7060,0
20231114,142700,11158480,7060,7060,7060,7060,0
20231114,142600,11158480,7060,7060,7060,7060,10
20231114,142500,11087880,7060,7060,7060,7060,0
20231114,142400,11087880,7060,7060,7060,7060,0
20231114,142300,11087880,7060,7060,7060,7060,0
20231114,142200,11087880,7060,7060,7060,7060,0
20231114,142100,11087880,7060,7060,7060,7060,0
20231114,142000,11087880,7060,7060,7060,7060,0
20231114,141900,11087880,7060,7060,7060,7060,0
20231114,141800,11087880,7060,7060,7060,7060,0
20231114,141700,11087880,7060,7060,7060,7060,0
20231114,141600,11087880,7060,7060,7060,7060,0
20231114,141500,11087880,7060,7060,7060,7060,0
20231114,141400,11087880,7060,7060,7060,7060,0
20231114,141300,11087880,7060,7060,7060,7060,11
20231114,141200,11010220,7060,7060,7060,7060,0
20231114,141100,11010220,7060,7060,7060,7060,0
20231114,141000,11010220,7060,7060,7060,7060,0
20231114,140900,11010220,7060,7060,7060,7060,0
20231114,140800,11010220,7060,7060,7060,7060,0
20231114,140700,11010220,7060,7060,7060,7060,0
20231114,140600,11010220,7060,7060,7060,7060,0
20231114,140500,11010220,7060,7060,7060,7060,14
20231114,140400,10911380,7060,7060,7060,7060,0
20231114,140300,10911380,7060,7060,7060,7060,0
20231114,140200,10911380,7060,7060,7060,7060,0
20231114,140100,10911380,7060,7060,7060,7060,0
20231114,140000,10911380,7060,7060,7060,7060,0
20231114,135900,10911380,7060,7060,7060,7060,0
20231114,135800,10911380,7060,7060,7060,7060,0
20231114,135700,10911380,7060,7060,7060,7060,0
20231114,135600,10911380,7060,7060,7060,7060,10
20231114,135500,10840780,7060,7060,7060,7060,0
20231114,135400,10840780,7060,7060,7060,7060,3
20231114,135300,10819600,7090,7090,7090,7090,0
20231114,135200,10819600,7090,7090,7090,7090,0
20231114,135100,10819600,7090,7090,7090,7090,0
20231114,135000,10819600,7090,7090,7090,7090,1
20231114,134900,10812510,7090,7090,7090,7090,0
20231114,134800,10812510,7090,7090,7090,7090,7
20231114,134700,10762880,7100,7100,7100,7100,0
20231114,134600,10762880,7100,7100,7100,7100,0
20231114,134500,10762880,7100,7100,7100,7100,0
20231114,134400,10762880,7100,7080,7100,7080,581
20231114,134300,6644070,7080,7080,7080,7080,0
20231114,134200,6644070,7080,7080,7080,7080,0
20231114,134100,6644070,7080,7080,7080,7080,0
20231114,134000,6644070,7080,7080,7080,7080,0
20231114,133900,6644070,7080,7080,7080,7080,0
20231114,133800,6644070,7080,7080,7080,7080,0
20231114,133700,6644070,7080,7080,7080,7080,0
20231114,133600,6644070,7080,7080,7080,7080,0
20231114,133500,6644070,7080,7080,7080,7080,0
20231114,133400,6644070,7080,7080,7080,7080,0
20231114,133300,6644070,7080,7080,7080,7080,0
20231114,133200,6644070,7080,7080,7080,7080,0
20231114,133100,6644070,7080,7080,7080,7080,0
20231114,133000,6644070,7080,7080,7080,7080,0
20231114,132900,6644070,7080,7080,7080,7080,0
20231114,132800,6644070,7080,7080,7080,7080,0
20231114,132700,6644070,7080,7080,7080,7080,0
20231114,132600,6644070,7080,7080,7080,7080,0
20231114,132500,6644070,7080,7080,7080,7080,0
20231114,132400,6644070,7080,7080,7080,7080,0
20231114,132300,6644070,7080,7080,7080,7080,0
20231114,132200,6644070,7080,7080,7080,7080,1
20231114,132100,6636990,7080,7080,7080,7080,0
20231114,132000,6636990,7080,7080,7080,7080,0
20231114,131900,6636990,7080,7080,7080,7080,0
20231114,131800,6636990,7080,7080,7080,7080,0
20231114,131700,6636990,7080,7080,7080,7080,0
20231114,131600,6636990,7080,7080,7080,7080,0
20231114,131500,6636990,7080,7080,7080,7080,0
20231114,131400,6636990,7080,7080,7080,7080,0
20231114,131300,6636990,7080,7080,7080,7080,0
20231114,131200,6636990,7080,7080,7080,7080,0
20231114,131100,6636990,7080,7080,7080,7080,0
20231114,131000,6636990,7080,7080,7080,7080,0
20231114,130900,6636990,7080,7080,7080,7080,0
20231114,130800,6636990,7080,7080,7080,7080,0
20231114,130700,6636990,7080,7070,7080,7070,100
20231114,130600,5929240,7030,7030,7030,7030,0
20231114,130500,5929240,7030,7030,7030,7030,0
20231114,130400,5929240,7030,7030,7030,7030,0
20231114,130300,5929240,7030,7030,7030,7030,0
20231114,130200,5929240,7030,7030,7030,7030,0
20231114,130100,5929240,7030,7030,7030,7030,0
20231114,130000,5929240,7030,7030,7030,7030,0
20231114,125900,5929240,7030,7030,7030,7030,0
20231114,125800,5929240,7030,7030,7030,7030,0
20231114,125700,5929240,7030,7030,7030,7030,0
20231114,125600,5929240,7030,7030,7030,7030,0
20231114,125500,5929240,7030,7030,7030,7030,0
20231114,125400,5929240,7030,7030,7030,7030,0
20231114,125300,5929240,7030,7030,7030,7030,0
20231114,125200,5929240,7030,7030,7030,7030,0
20231114,125100,5929240,7030,7030,7030,7030,0
20231114,125000,5929240,7030,7030,7030,7030,0
20231114,124900,5929240,7030,7030,7030,7030,0
20231114,124800,5929240,7030,7030,7030,7030,0
20231114,124700,5929240,7030,7030,7030,7030,0
20231114,124600,5929240,7030,7030,7030,7030,0
20231114,124500,5929240,7030,7030,7030,7030,0
20231114,124400,5929240,7030,7030,7030,7030,0
20231114,124300,5929240,7030,7030,7030,7030,0
20231114,124200,5929240,7030,7030,7030,7030,0
20231114,124100,5929240,7030,7030,7030,7030,0
20231114,124000,5929240,7030,7030,7030,7030,0
20231114,123900,5929240,7030,7030,7030,7030,0
20231114,123800,5929240,7030,7030,7030,7030,0
20231114,123700,5929240,7030,7030,7030,7030,0
20231114,123600,5929240,7030,7030,7030,7030,0
20231114,123500,5929240,7030,7030,7030,7030,3
20231114,123400,5908150,7070,7070,7070,7070,0
20231114,123300,5908150,7070,7070,7070,7070,0
20231114,123200,5908150,7070,7070,7070,7070,0
20231114,123100,5908150,7070,7070,7070,7070,0
20231114,123000,5908150,7070,7070,7070,7070,0
20231114,122900,5908150,7070,7070,7070,7070,0
20231114,122800,5908150,7070,7070,7070,7070,0
20231114,122700,5908150,7070,7070,7070,7070,0
20231114,122600,5908150,7070,7070,7070,7070,1
20231114,122500,5901080,7070,7070,7070,7070,0
20231114,122400,5901080,7070,7070,7070,7070,0
20231114,122300,5901080,7070,7070,7070,7070,5
20231114,122200,5865730,7030,7030,7030,7030,0
20231114,122100,5865730,7030,7030,7030,7030,0
20231114,122000,5865730,7030,7030,7030,7030,0
20231114,121900,5865730,7030,7030,7030,7030,0
20231114,121800,5865730,7030,7030,7030,7030,0
20231114,121700,5865730,7030,7030,7030,7030,0
20231114,121600,5865730,7030,7030,7030,7030,0
20231114,121500,5865730,7030,7030,7030,7030,0
20231114,121400,5865730,7030,7030,7030,7030,0
20231114,121300,5865730,7030,7030,7030,7030,0
20231114,121200,5865730,7030,7030,7030,7030,0
20231114,121100,5865730,7030,7030,7030,7030,0
20231114,121000,5865730,7030,7030,7030,7030,0
20231114,120900,5865730,7030,7030,7030,7030,100
20231114,120800,5162730,7030,7030,7030,7030,20
20231114,120700,5022130,7070,7070,7070,7070,0
20231114,120600,5022130,7070,7070,7070,7070,0
20231114,120500,5022130,7070,7070,7070,7070,0
20231114,120400,5022130,7070,7070,7070,7070,14
20231114,120300,4923150,7070,7070,7070,7070,0
20231114,120200,4923150,7070,7070,7070,7070,0
20231114,120100,4923150,7070,7070,7070,7070,0
20231114,120000,4923150,7070,7070,7070,7070,3
20231114,115900,4901940,7030,7030,7030,7030,0
20231114,115800,4901940,7030,7040,7040,7030,11
20231114,115700,4824600,7020,7020,7020,7020,0
20231114,115600,4824600,7020,7020,7020,7020,0
20231114,115500,4824600,7020,7020,7020,7020,0
20231114,115400,4824600,7020,7020,7020,7020,0
20231114,115300,4824600,7020,7020,7020,7020,0
20231114,115200,4824600,7020,7020,7020,7020,0
20231114,115100,4824600,7020,7020,7020,7020,0
20231114,115000,4824600,7020,7020,7020,7020,0
20231114,114900,4824600,7020,7020,7020,7020,0
20231114,114800,4824600,7020,7040,7040,7020,100
20231114,114700,4121790,7070,7070,7070,7070,10
20231114,114600,4051090,7070,7070,7070,7070,0
20231114,114500,4051090,7070,7070,7070,7070,0
20231114,114400,4051090,7070,7070,7070,7070,0
20231114,114300,4051090,7070,7070,7070,7070,0
20231114,114200,4051090,7070,7070,7070,7070,0
20231114,114100,4051090,7070,7070,7070,7070,0
20231114,114000,4051090,7070,7070,7070,7070,0
20231114,113900,4051090,7070,7070,7070,7070,0
20231114,113800,4051090,7070,7070,7070,7070,0
20231114,113700,4051090,7070,7070,7070,7070,0
20231114,113600,4051090,7070,7070,7070,7070,0
20231114,113500,4051090,7070,7070,7070,7070,1
20231114,113400,4044020,7040,7040,7040,7040,0
20231114,113300,4044020,7040,7040,7040,7040,0
20231114,113200,4044020,7040,7040,7040,7040,0
20231114,113100,4044020,7040,7040,7040,7040,0
20231114,113000,4044020,7040,7040,7040,7040,0
20231114,112900,4044020,7040,7040,7040,7040,0
20231114,112800,4044020,7040,7040,7040,7040,1
20231114,112700,4036980,7030,7030,7030,7030,0
20231114,112600,4036980,7030,7030,7030,7030,0
20231114,112500,4036980,7030,7030,7030,7030,0
20231114,112400,4036980,7030,7030,7030,7030,0
20231114,112300,4036980,7030,7030,7030,7030,0
20231114,112200,4036980,7030,7030,7030,7030,0
20231114,112100,4036980,7030,7030,7030,7030,0
20231114,112000,4036980,7030,7030,7030,7030,0
20231114,111900,4036980,7030,7030,7030,7030,0
20231114,111800,4036980,7030,7030,7030,7030,0
20231114,111700,4036980,7030,7030,7030,7030,0
20231114,111600,4036980,7030,7030,7030,7030,0
20231114,111500,4036980,7030,7030,7030,7030,0
20231114,111400,4036980,7030,7030,7030,7030,0
20231114,111300,4036980,7030,7030,7030,7030,0
20231114,111200,4036980,7030,7030,7030,7030,0
20231114,111100,4036980,7030,7050,7050,7030,100
20231114,111000,3333130,7050,7050,7050,7050,0
20231114,110900,3333130,7050,7050,7050,7050,20
20231114,110800,3192130,7050,7050,7050,7050,0
20231114,110700,3192130,7050,7050,7050,7050,0
20231114,110600,3192130,7050,7050,7050,7050,0
20231114,110500,3192130,7050,7050,7050,7050,0
20231114,110400,3192130,7050,7070,7070,7050,47
20231114,110300,2860600,7080,7080,7080,7080,0
20231114,110200,2860600,7080,7080,7080,7080,2
20231114,110100,2846440,7070,7070,7070,7070,0
20231114,110000,2846440,7070,7070,7070,7070,1
20231114,105900,2839370,7070,7080,7080,7070,2
20231114,105800,2825220,7080,7080,7080,7080,0
20231114,105700,2825220,7080,7080,7080,7080,0
20231114,105600,2825220,7080,7080,7080,7080,0
20231114,105500,2825220,7080,7080,7080,7080,50
20231114,105400,2471220,7080,7080,7080,7080,0
20231114,105300,2471220,7080,7080,7080,7080,0
20231114,105200,2471220,7080,7080,7080,7080,0
20231114,105100,2471220,7080,7080,7080,7080,0
20231114,105000,2471220,7080,7080,7080,7080,0
20231114,104900,2471220,7080,7080,7080,7080,0
20231114,104800,2471220,7080,7080,7080,7080,0
20231114,104700,2471220,7080,7080,7080,7080,0
20231114,104600,2471220,7080,7080,7080,7080,0
20231114,104500,2471220,7080,7080,7080,7080,0
20231114,104400,2471220,7080,7080,7080,7080,100
20231114,104300,1763220,7080,7080,7080,7080,0
20231114,104200,1763220,7080,7080,7080,7080,0
20231114,104100,1763220,7080,7080,7080,7080,0
20231114,104000,1763220,7080,7080,7080,7080,0
20231114,103900,1763220,7080,7080,7080,7080,0
20231114,103800,1763220,7080,7080,7080,7080,0
20231114,103700,1763220,7080,7080,7080,7080,1
20231114,103600,1756140,7080,7080,7080,7080,1
20231114,103500,1749060,7080,7080,7080,7080,0
20231114,103400,1749060,7080,7080,7080,7080,0
20231114,103300,1749060,7080,7080,7080,7080,0
20231114,103200,1749060,7080,7080,7080,7080,0
20231114,103100,1749060,7080,7080,7080,7080,0
20231114,103000,1749060,7080,7080,7080,7080,0
20231114,102900,1749060,7080,7080,7080,7080,0
20231114,102800,1749060,7080,7080,7080,7080,0
20231114,102700,1749060,7080,7080,7080,7080,0
20231114,102600,1749060,7080,7080,7080,7080,0
20231114,102500,1749060,7080,7080,7080,7080,0
20231114,102400,1749060,7080,7080,7080,7080,0
20231114,102300,1749060,7080,7080,7080,7080,0
20231114,102200,1749060,7080,7080,7080,7080,0
20231114,102100,1749060,7080,7080,7080,7080,0
20231114,102000,1749060,7080,7080,7080,7080,0
20231114,101900,1749060,7080,7080,7080,7080,0
20231114,101800,1749060,7080,7080,7080,7080,0
20231114,101700,1749060,7080,7080,7080,7080,0
20231114,101600,1749060,7080,7080,7080,7080,0
20231114,101500,1749060,7080,7080,7080,7080,0
20231114,101400,1749060,7080,7080,7080,7080,10
20231114,101300,1678260,7080,7080,7080,7080,0
20231114,101200,1678260,7080,7080,7080,7080,0
20231114,101100,1678260,7080,7080,7080,7080,0
20231114,101000,1678260,7080,7080,7080,7080,0
20231114,100900,1678260,7080,7080,7080,7080,0
20231114,100800,1678260,7080,7080,7080,7080,0
20231114,100700,1678260,7080,7080,7080,7080,0
20231114,100600,1678260,7080,7080,7080,7080,0
20231114,100500,1678260,7080,7080,7080,7080,0
20231114,100400,1678260,7080,7080,7080,7080,0
20231114,100300,1678260,7080,7080,7080,7080,0
20231114,100200,1678260,7080,7080,7080,7080,0
20231114,100100,1678260,7080,7080,7080,7080,0
20231114,100000,1678260,7080,7080,7080,7080,0
20231114,095900,1678260,7080,7080,7080,7080,0
20231114,095800,1678260,7080,7080,7080,7080,0
20231114,095700,1678260,7080,7080,7080,7080,5
20231114,095600,1642860,7080,7080,7080,7080,0
20231114,095500,1642860,7080,7080,7080,7080,0
20231114,095400,1642860,7080,7080,7080,7080,0
20231114,095300,1642860,7080,7080,7080,7080,0
20231114,095200,1642860,7080,7080,7080,7080,0
20231114,095100,1642860,7080,7080,7080,7080,2
20231114,095000,1628700,7060,7060,7060,7060,0
20231114,094900,1628700,7060,7060,7060,7060,2
20231114,094800,1614580,7080,7080,7080,7080,0
20231114,094700,1614580,7080,7080,7080,7080,0
20231114,094600,1614580,7080,7080,7080,7080,1
20231114,094500,1607500,7080,7080,7080,7080,0
20231114,094400,1607500,7080,7080,7080,7080,0
20231114,094300,1607500,7080,7080,7080,7080,0
20231114,094200,1607500,7080,7080,7080,7080,0
20231114,094100,1607500,7080,7080,7080,7080,0
20231114,094000,1607500,7080,7080,7080,7080,0
20231114,093900,1607500,7080,7080,7080,7080,0
20231114,093800,1607500,7080,7080,7080,7080,15
20231114,093700,1501300,7080,7080,7080,7080,0
20231114,093600,1501300,7080,7080,7080,7080,1
20231114,093500,1494220,7080,7080,7080,7080,0
20231114,093400,1494220,7080,7080,7080,7080,0
20231114,093300,1494220,7080,7080,7080,7080,1
20231114,093200,1487140,7080,7080,7080,7080,1
20231114,093100,1480060,7080,7080,7080,7080,0
20231114,093000,1480060,7080,7080,7080,7080,0
20231114,092900,1480060,7080,7080,7080,7080,0
20231114,092800,1480060,7080,7080,7080,7080,0
20231114,092700,1480060,7080,7080,7080,7080,0
20231114,092600,1480060,7080,7080,7080,7080,0
20231114,092500,1480060,7080,7080,7080,7080,0
20231114,092400,1480060,7080,7080,7080,7080,0
20231114,092300,1480060,7080,7080,7080,7080,0
20231114,092200,1480060,7080,7080,7080,7080,1
20231114,092100,1472980,7090,7090,7090,7090,0
20231114,092000,1472980,7090,7090,7090,7090,0
20231114,091900,1472980,7090,7090,7090,7090,0
20231114,091800,1472980,7090,7090,7090,7090,0
20231114,091700,1472980,7090,7060,7090,7060,33
20231114,091600,1239430,7060,7050,7060,7050,106
20231114,091500,492120,7030,7030,7030,7030,0
20231114,091400,492120,7030,7030,7030,7030,0
20231114,091300,492120,7030,7030,7030,7030,0
20231114,091200,492120,7030,7030,7030,7030,0
20231114,091100,492120,7030,7030,7030,7030,0
20231114,091000,492120,7030,7030,7030,7030,0
20231114,090900,492120,7030,7030,7030,7030,0
20231114,090800,492120,7030,7030,7030,7030,0
20231114,090700,492120,7030,7040,7040,7030,14
20231114,090600,393680,7030,7030,7030,7030,0
20231114,090500,393680,7030,7030,7030,7030,0
20231114,090400,393680,7030,7030,7030,7030,0
20231114,090300,393680,7030,7030,7030,7030,0
20231114,090200,393680,7030,7030,7030,7030,36
20231114,090100,140600,7030,7030,7030,7030,0
20231114,090000,140600,7030,7030,7030,7030,20