KissMeData/024090/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,190300,24340460,10970,10970,10970,10970,67
20231121,190200,24340460,10970,10970,10970,10970,0
20231121,190100,24340460,10970,10970,10970,10970,0
20231121,190000,24340460,10970,10970,10970,10970,0
20231121,185900,24340460,10970,10970,10970,10970,0
20231121,185800,24340460,10970,10970,10970,10970,0
20231121,185700,24340460,10970,10970,10970,10970,0
20231121,185600,24340460,10970,10970,10970,10970,0
20231121,185500,24340460,10970,10970,10970,10970,0
20231121,185400,24340460,10970,10970,10970,10970,0
20231121,185300,24340460,10970,10970,10970,10970,0
20231121,185200,24340460,10970,10970,10970,10970,0
20231121,185100,24340460,10970,10970,10970,10970,0
20231121,185000,24340460,10970,10970,10970,10970,0
20231121,184900,24340460,10970,10970,10970,10970,0
20231121,184800,24340460,10970,10970,10970,10970,0
20231121,184700,24340460,10970,10970,10970,10970,0
20231121,184600,24340460,10970,10970,10970,10970,0
20231121,184500,24340460,10970,10970,10970,10970,0
20231121,184400,24340460,10970,10970,10970,10970,0
20231121,184300,24340460,10970,10970,10970,10970,0
20231121,184200,24340460,10970,10970,10970,10970,0
20231121,184100,24340460,10970,10970,10970,10970,0
20231121,184000,24340460,10970,10970,10970,10970,0
20231121,183900,24340460,10970,10970,10970,10970,0
20231121,183800,24340460,10970,10970,10970,10970,0
20231121,183700,24340460,10970,10970,10970,10970,0
20231121,183600,24340460,10970,10970,10970,10970,0
20231121,183500,24340460,10970,10970,10970,10970,0
20231121,183400,24340460,10970,10970,10970,10970,0
20231121,183300,24340460,10970,10970,10970,10970,67
20231121,183200,24340460,10970,10970,10970,10970,0
20231121,183100,24340460,10970,10970,10970,10970,0
20231121,183000,24340460,10970,10970,10970,10970,0
20231121,182900,24340460,10970,10970,10970,10970,0
20231121,182800,24340460,10970,10970,10970,10970,0
20231121,182700,24340460,10970,10970,10970,10970,0
20231121,182600,24340460,10970,10970,10970,10970,0
20231121,182500,24340460,10970,10970,10970,10970,0
20231121,182400,24340460,10970,10970,10970,10970,0
20231121,182300,24340460,10970,10970,10970,10970,0
20231121,182200,24340460,10970,10970,10970,10970,0
20231121,182100,24340460,10970,10970,10970,10970,0
20231121,182000,24340460,10970,10970,10970,10970,0
20231121,181900,24340460,10970,10970,10970,10970,0
20231121,181800,24340460,10970,10970,10970,10970,0
20231121,181700,24340460,10970,10970,10970,10970,0
20231121,181600,24340460,10970,10970,10970,10970,0
20231121,181500,24340460,10970,10970,10970,10970,0
20231121,181400,24340460,10970,10970,10970,10970,0
20231121,181300,24340460,10970,10970,10970,10970,0
20231121,181200,24340460,10970,10970,10970,10970,0
20231121,181100,24340460,10970,10970,10970,10970,0
20231121,181000,24340460,10970,10970,10970,10970,0
20231121,180900,24340460,10970,10970,10970,10970,0
20231121,180800,24340460,10970,10970,10970,10970,0
20231121,180700,24340460,10970,10970,10970,10970,0
20231121,180600,24340460,10970,10970,10970,10970,0
20231121,180500,24340460,10970,10970,10970,10970,0
20231121,180400,24340460,10970,10970,10970,10970,0
20231121,180300,24340460,10970,10970,10970,10970,67
20231121,180200,24340460,10970,10970,10970,10970,0
20231121,180100,24340460,10970,10970,10970,10970,0
20231121,180000,24340460,10970,10970,10970,10970,0
20231121,175900,24340460,10970,10970,10970,10970,0
20231121,175800,24340460,10970,10970,10970,10970,0
20231121,175700,24340460,10970,10970,10970,10970,0
20231121,175600,24340460,10970,10970,10970,10970,0
20231121,175500,24340460,10970,10970,10970,10970,0
20231121,175400,24340460,10970,10970,10970,10970,0
20231121,175300,24340460,10970,10970,10970,10970,0
20231121,175200,24340460,10970,10970,10970,10970,0
20231121,175100,24340460,10970,10970,10970,10970,0
20231121,175000,24340460,10970,10970,10970,10970,0
20231121,174900,24340460,10970,10970,10970,10970,0
20231121,174800,24340460,10970,10970,10970,10970,0
20231121,174700,24340460,10970,10970,10970,10970,0
20231121,174600,24340460,10970,10970,10970,10970,0
20231121,174500,24340460,10970,10970,10970,10970,0
20231121,174400,24340460,10970,10970,10970,10970,0
20231121,174300,24340460,10970,10970,10970,10970,0
20231121,174200,24340460,10970,10970,10970,10970,0
20231121,174100,24340460,10970,10970,10970,10970,0
20231121,174000,24340460,10970,10970,10970,10970,0
20231121,173900,24340460,10970,10970,10970,10970,0
20231121,173800,24340460,10970,10970,10970,10970,0
20231121,173700,24340460,10970,10970,10970,10970,0
20231121,173600,24340460,10970,10970,10970,10970,0
20231121,173500,24340460,10970,10970,10970,10970,0
20231121,173400,24340460,10970,10970,10970,10970,0
20231121,173300,24340460,10970,10970,10970,10970,67
20231121,173200,24340460,10970,10970,10970,10970,0
20231121,173100,24340460,10970,10970,10970,10970,0
20231121,173000,24340460,10970,10970,10970,10970,0
20231121,172900,24340460,10970,10970,10970,10970,0
20231121,172800,24340460,10970,10970,10970,10970,0
20231121,172700,24340460,10970,10970,10970,10970,0
20231121,172600,24340460,10970,10970,10970,10970,0
20231121,172500,24340460,10970,10970,10970,10970,0
20231121,172400,24340460,10970,10970,10970,10970,0
20231121,172300,24340460,10970,10970,10970,10970,0
20231121,172200,24340460,10970,10970,10970,10970,0
20231121,172100,24340460,10970,10970,10970,10970,0
20231121,172000,24340460,10970,10970,10970,10970,0
20231121,171900,24340460,10970,10970,10970,10970,0
20231121,171800,24340460,10970,10970,10970,10970,0
20231121,171700,24340460,10970,10970,10970,10970,0
20231121,171600,24340460,10970,10970,10970,10970,0
20231121,171500,24340460,10970,10970,10970,10970,0
20231121,171400,24340460,10970,10970,10970,10970,0
20231121,171300,24340460,10970,10970,10970,10970,0
20231121,171200,24340460,10970,10970,10970,10970,0
20231121,171100,24340460,10970,10970,10970,10970,0
20231121,171000,24340460,10970,10970,10970,10970,0
20231121,170900,24340460,10970,10970,10970,10970,0
20231121,170800,24340460,10970,10970,10970,10970,0
20231121,170700,24340460,10970,10970,10970,10970,0
20231121,170600,24340460,10970,10970,10970,10970,0
20231121,170500,24340460,10970,10970,10970,10970,0
20231121,170400,24340460,10970,10970,10970,10970,0
20231121,170300,24340460,10970,10970,10970,10970,67
20231121,170200,24340460,10970,10970,10970,10970,0
20231121,170100,24340460,10970,10970,10970,10970,0
20231121,170000,24340460,10970,10970,10970,10970,0
20231121,165900,24340460,10970,10970,10970,10970,0
20231121,165800,24340460,10970,10970,10970,10970,0
20231121,165700,24340460,10970,10970,10970,10970,0
20231121,165600,24340460,10970,10970,10970,10970,0
20231121,165500,24340460,10970,10970,10970,10970,0
20231121,165400,24340460,10970,10970,10970,10970,0
20231121,165300,24340460,10970,10970,10970,10970,0
20231121,165200,24340460,10970,10970,10970,10970,0
20231121,165100,24340460,10970,10970,10970,10970,0
20231121,165000,24340460,10970,10970,10970,10970,0
20231121,164900,24340460,10970,10970,10970,10970,0
20231121,164800,24340460,10970,10970,10970,10970,0
20231121,164700,24340460,10970,10970,10970,10970,0
20231121,164600,24340460,10970,10970,10970,10970,0
20231121,164500,24340460,10970,10970,10970,10970,0
20231121,164400,24340460,10970,10970,10970,10970,0
20231121,164300,24340460,10970,10970,10970,10970,0
20231121,164200,24340460,10970,10970,10970,10970,0
20231121,164100,24340460,10970,10970,10970,10970,0
20231121,164000,24340460,10970,10970,10970,10970,0
20231121,163900,24340460,10970,10970,10970,10970,0
20231121,163800,24340460,10970,10970,10970,10970,0
20231121,163700,24340460,10970,10970,10970,10970,0
20231121,163600,24340460,10970,10970,10970,10970,0
20231121,163500,24340460,10970,10970,10970,10970,0
20231121,163400,24340460,10970,10970,10970,10970,0
20231121,163300,24340460,10970,10970,10970,10970,67
20231121,163200,24340460,10970,10970,10970,10970,0
20231121,163100,24340460,10970,10970,10970,10970,0
20231121,163000,24340460,10970,10970,10970,10970,0
20231121,162900,24340460,10970,10970,10970,10970,0
20231121,162800,24340460,10970,10970,10970,10970,0
20231121,162700,24340460,10970,10970,10970,10970,0
20231121,162600,24340460,10970,10970,10970,10970,0
20231121,162500,24340460,10970,10970,10970,10970,0
20231121,162400,24340460,10970,10970,10970,10970,0
20231121,162300,24340460,10970,10970,10970,10970,0
20231121,162200,24340460,10970,10970,10970,10970,0
20231121,162100,24340460,10970,10970,10970,10970,0
20231121,162000,24340460,10970,10970,10970,10970,0
20231121,161900,24340460,10970,10970,10970,10970,0
20231121,161800,24340460,10970,10970,10970,10970,0
20231121,161700,24340460,10970,10970,10970,10970,0
20231121,161600,24340460,10970,10970,10970,10970,0
20231121,161500,24340460,10970,10970,10970,10970,0
20231121,161400,24340460,10970,10970,10970,10970,0
20231121,161300,24340460,10970,10970,10970,10970,0
20231121,161200,24340460,10970,10970,10970,10970,0
20231121,161100,24340460,10970,10970,10970,10970,0
20231121,161000,24340460,10970,10970,10970,10970,0
20231121,160900,24340460,10970,10970,10970,10970,0
20231121,160800,24340460,10970,10970,10970,10970,0
20231121,160700,24340460,10970,10970,10970,10970,0
20231121,160600,24340460,10970,10970,10970,10970,0
20231121,160500,24340460,10970,10970,10970,10970,0
20231121,160400,24340460,10970,10970,10970,10970,0
20231121,160300,24340460,10970,10970,10970,10970,67
20231121,160200,24340460,10970,10970,10970,10970,0
20231121,160100,24340460,10970,10970,10970,10970,0
20231121,160000,24340460,10970,10970,10970,10970,0
20231121,155900,24340460,10970,10970,10970,10970,0
20231121,155800,24340460,10970,10970,10970,10970,0
20231121,155700,24340460,10970,10970,10970,10970,0
20231121,155600,24340460,10970,10970,10970,10970,0
20231121,155500,24340460,10970,10970,10970,10970,0
20231121,155400,24340460,10970,10970,10970,10970,0
20231121,155300,24340460,10970,10970,10970,10970,0
20231121,155200,24340460,10970,10970,10970,10970,0
20231121,155100,24340460,10970,10970,10970,10970,0
20231121,155000,24340460,10970,10970,10970,10970,0
20231121,154900,24340460,10970,10970,10970,10970,0
20231121,154800,24340460,10970,10970,10970,10970,0
20231121,154700,24340460,10970,10970,10970,10970,0
20231121,154600,24340460,10970,10970,10970,10970,0
20231121,154500,24340460,10970,10970,10970,10970,0
20231121,154400,24340460,10970,10970,10970,10970,0
20231121,154300,24340460,10970,10970,10970,10970,0
20231121,154200,24340460,10970,10970,10970,10970,0
20231121,154100,24340460,10970,10970,10970,10970,0
20231121,154000,24340460,10970,10970,10970,10970,0
20231121,153900,24340460,10970,10970,10970,10970,0
20231121,153800,24340460,10970,10970,10970,10970,0
20231121,153700,24340460,10970,10970,10970,10970,0
20231121,153600,24340460,10970,10970,10970,10970,0
20231121,153500,24340460,10970,10970,10970,10970,0
20231121,153400,24340460,10970,10970,10970,10970,0
20231121,153300,24340460,10970,10970,10970,10970,67
20231121,153200,24340460,10970,10970,10970,10970,0
20231121,153100,24340460,10970,10970,10970,10970,0
20231121,153000,24340460,10970,10970,10970,10970,67
20231121,152900,23605470,10970,10970,10970,10970,0
20231121,152800,23605470,10970,10970,10970,10970,0
20231121,152700,23605470,10970,10970,10970,10970,0
20231121,152600,23605470,10970,10970,10970,10970,0
20231121,152500,23605470,10970,10970,10970,10970,0
20231121,152400,23605470,10970,10970,10970,10970,0
20231121,152300,23605470,10970,10970,10970,10970,0
20231121,152200,23605470,10970,10970,10970,10970,0
20231121,152100,23605470,10970,10970,10970,10970,0
20231121,152000,23605470,10970,10970,10970,10970,0
20231121,151900,23605470,10970,10980,10980,10970,98
20231121,151800,22530200,10980,10980,10980,10980,0
20231121,151700,22530200,10980,10980,10980,10980,0
20231121,151600,22530200,10980,10980,10980,10980,0
20231121,151500,22530200,10980,10980,10980,10980,0
20231121,151400,22530200,10980,10980,10980,10980,0
20231121,151300,22530200,10980,10980,10980,10980,0
20231121,151200,22530200,10980,10980,10980,10980,0
20231121,151100,22530200,10980,10980,10980,10980,0
20231121,151000,22530200,10980,10980,10980,10980,5
20231121,150900,22475300,10970,10970,10970,10970,0
20231121,150800,22475300,10970,10970,10970,10970,6
20231121,150700,22409480,10970,10970,10970,10970,0
20231121,150600,22409480,10970,10970,10970,10970,10
20231121,150500,22299780,10970,10970,10970,10970,0
20231121,150400,22299780,10970,10970,10970,10970,0
20231121,150300,22299780,10970,10970,10970,10970,0
20231121,150200,22299780,10970,10970,10970,10970,0
20231121,150100,22299780,10970,10970,10970,10970,0
20231121,150000,22299780,10970,10970,10970,10970,0
20231121,145900,22299780,10970,10970,10970,10970,0
20231121,145800,22299780,10970,10970,10970,10970,0
20231121,145700,22299780,10970,10970,10970,10970,0
20231121,145600,22299780,10970,10970,10970,10970,0
20231121,145500,22299780,10970,10970,10970,10970,0
20231121,145400,22299780,10970,10970,10970,10970,0
20231121,145300,22299780,10970,10970,10970,10970,0
20231121,145200,22299780,10970,10970,10970,10970,7
20231121,145100,22222990,10960,10960,10960,10960,0
20231121,145000,22222990,10960,10960,10960,10960,0
20231121,144900,22222990,10960,10960,10960,10960,0
20231121,144800,22222990,10960,10960,10960,10960,0
20231121,144700,22222990,10960,10960,10960,10960,0
20231121,144600,22222990,10960,10960,10960,10960,0
20231121,144500,22222990,10960,10960,10960,10960,0
20231121,144400,22222990,10960,10960,10960,10960,0
20231121,144300,22222990,10960,10960,10960,10960,0
20231121,144200,22222990,10960,10990,10990,10960,29
20231121,144100,21904860,11000,11000,11000,11000,0
20231121,144000,21904860,11000,11000,11000,11000,0
20231121,143900,21904860,11000,11000,11000,11000,0
20231121,143800,21904860,11000,11000,11000,11000,0
20231121,143700,21904860,11000,11000,11000,11000,0
20231121,143600,21904860,11000,11000,11000,11000,0
20231121,143500,21904860,11000,11000,11000,11000,0
20231121,143400,21904860,11000,11000,11000,11000,0
20231121,143300,21904860,11000,11000,11000,11000,0
20231121,143200,21904860,11000,11000,11000,11000,5
20231121,143100,21849860,10980,10980,10980,10980,0
20231121,143000,21849860,10980,10980,10980,10980,0
20231121,142900,21849860,10980,10980,10980,10980,0
20231121,142800,21849860,10980,10980,10980,10980,0
20231121,142700,21849860,10980,10980,10980,10980,0
20231121,142600,21849860,10980,10980,10980,10980,0
20231121,142500,21849860,10980,10980,10980,10980,0
20231121,142400,21849860,10980,10980,10980,10980,0
20231121,142300,21849860,10980,10980,10980,10980,0
20231121,142200,21849860,10980,10980,10980,10980,0
20231121,142100,21849860,10980,10980,10980,10980,0
20231121,142000,21849860,10980,10980,10980,10980,0
20231121,141900,21849860,10980,10980,10980,10980,1
20231121,141800,21838880,10990,10990,10990,10990,22
20231121,141700,21597100,11000,11000,11000,11000,0
20231121,141600,21597100,11000,11000,11000,11000,0
20231121,141500,21597100,11000,11000,11000,11000,0
20231121,141400,21597100,11000,11000,11000,11000,0
20231121,141300,21597100,11000,11000,11000,11000,19
20231121,141200,21388100,11000,11000,11000,11000,0
20231121,141100,21388100,11000,11000,11000,11000,0
20231121,141000,21388100,11000,11000,11000,11000,0
20231121,140900,21388100,11000,11000,11000,11000,0
20231121,140800,21388100,11000,11000,11000,11000,0
20231121,140700,21388100,11000,11000,11000,11000,0
20231121,140600,21388100,11000,11000,11000,11000,0
20231121,140500,21388100,11000,11000,11000,11000,0
20231121,140400,21388100,11000,11000,11000,11000,0
20231121,140300,21388100,11000,11000,11000,11000,0
20231121,140200,21388100,11000,11000,11000,11000,0
20231121,140100,21388100,11000,11000,11000,11000,0
20231121,140000,21388100,11000,11000,11000,11000,0
20231121,135900,21388100,11000,11000,11000,11000,0
20231121,135800,21388100,11000,11000,11000,11000,0
20231121,135700,21388100,11000,11000,11000,11000,1
20231121,135600,21377100,11000,11000,11000,11000,0
20231121,135500,21377100,11000,11000,11000,11000,0
20231121,135400,21377100,11000,11000,11000,11000,0
20231121,135300,21377100,11000,11000,11000,11000,0
20231121,135200,21377100,11000,11000,11000,11000,0
20231121,135100,21377100,11000,11000,11000,11000,0
20231121,135000,21377100,11000,11000,11000,11000,0
20231121,134900,21377100,11000,11000,11000,11000,0
20231121,134800,21377100,11000,11000,11000,11000,0
20231121,134700,21377100,11000,11000,11000,11000,0
20231121,134600,21377100,11000,11000,11000,11000,0
20231121,134500,21377100,11000,11000,11000,11000,0
20231121,134400,21377100,11000,11000,11000,11000,0
20231121,134300,21377100,11000,11000,11000,11000,0
20231121,134200,21377100,11000,11000,11000,11000,0
20231121,134100,21377100,11000,11000,11000,11000,0
20231121,134000,21377100,11000,11000,11000,11000,0
20231121,133900,21377100,11000,11000,11000,11000,11
20231121,133800,21256100,11000,11000,11000,11000,0
20231121,133700,21256100,11000,11000,11000,11000,3
20231121,133600,21223100,11000,11000,11000,11000,0
20231121,133500,21223100,11000,11000,11000,11000,0
20231121,133400,21223100,11000,11000,11000,11000,3
20231121,133300,21190100,11000,11000,11000,11000,0
20231121,133200,21190100,11000,11000,11000,11000,0
20231121,133100,21190100,11000,11000,11000,11000,0
20231121,133000,21190100,11000,11000,11000,11000,0
20231121,132900,21190100,11000,11000,11000,11000,0
20231121,132800,21190100,11000,11000,11000,11000,0
20231121,132700,21190100,11000,11000,11000,11000,0
20231121,132600,21190100,11000,11000,11000,11000,0
20231121,132500,21190100,11000,11000,11000,11000,0
20231121,132400,21190100,11000,11000,11000,11000,0
20231121,132300,21190100,11000,11000,11000,11000,1
20231121,132200,21179100,11000,11000,11000,11000,0
20231121,132100,21179100,11000,11000,11000,11000,0
20231121,132000,21179100,11000,11000,11000,11000,0
20231121,131900,21179100,11000,11000,11000,11000,3
20231121,131800,21146100,11000,11000,11000,11000,0
20231121,131700,21146100,11000,11000,11000,11000,0
20231121,131600,21146100,11000,11000,11000,11000,11
20231121,131500,21025100,11010,11010,11010,11010,0
20231121,131400,21025100,11010,11010,11010,11010,0
20231121,131300,21025100,11010,11010,11010,11010,0
20231121,131200,21025100,11010,11010,11010,11010,0
20231121,131100,21025100,11010,11010,11010,11010,0
20231121,131000,21025100,11010,11010,11010,11010,0
20231121,130900,21025100,11010,11010,11010,11010,0
20231121,130800,21025100,11010,11010,11010,11010,0
20231121,130700,21025100,11010,11010,11010,11010,0
20231121,130600,21025100,11010,11010,11010,11010,2
20231121,130500,21003080,11010,11010,11010,11010,0
20231121,130400,21003080,11010,11010,11010,11010,0
20231121,130300,21003080,11010,11010,11010,11010,0
20231121,130200,21003080,11010,11010,11010,11010,0
20231121,130100,21003080,11010,11010,11010,11010,0
20231121,130000,21003080,11010,11010,11010,11010,0
20231121,125900,21003080,11010,11010,11010,11010,0
20231121,125800,21003080,11010,11010,11010,11010,4
20231121,125700,20959040,11010,11010,11010,11010,0
20231121,125600,20959040,11010,11010,11010,11010,0
20231121,125500,20959040,11010,11010,11010,11010,0
20231121,125400,20959040,11010,11010,11010,11010,9
20231121,125300,20859950,11030,11030,11030,11030,0
20231121,125200,20859950,11030,11030,11030,11030,0
20231121,125100,20859950,11030,11030,11030,11030,0
20231121,125000,20859950,11030,11030,11030,11030,0
20231121,124900,20859950,11030,11030,11030,11030,0
20231121,124800,20859950,11030,11030,11030,11030,0
20231121,124700,20859950,11030,11030,11030,11030,0
20231121,124600,20859950,11030,11030,11030,11030,0
20231121,124500,20859950,11030,11030,11030,11030,0
20231121,124400,20859950,11030,11030,11030,11030,0
20231121,124300,20859950,11030,11030,11030,11030,1
20231121,124200,20848920,11010,11010,11010,11010,0
20231121,124100,20848920,11010,11010,11010,11010,0
20231121,124000,20848920,11010,11010,11010,11010,0
20231121,123900,20848920,11010,11010,11010,11010,0
20231121,123800,20848920,11010,11010,11010,11010,0
20231121,123700,20848920,11010,11010,11010,11010,0
20231121,123600,20848920,11010,11010,11010,11010,0
20231121,123500,20848920,11010,11010,11010,11010,5
20231121,123400,20793870,11010,11010,11010,11010,0
20231121,123300,20793870,11010,11010,11010,11010,5
20231121,123200,20738820,11010,11010,11010,11010,0
20231121,123100,20738820,11010,11010,11010,11010,0
20231121,123000,20738820,11010,11010,11010,11010,0
20231121,122900,20738820,11010,11010,11010,11010,0
20231121,122800,20738820,11010,11010,11010,11010,0
20231121,122700,20738820,11010,11010,11010,11010,0
20231121,122600,20738820,11010,11010,11010,11010,0
20231121,122500,20738820,11010,11010,11010,11010,2
20231121,122400,20716800,11030,11030,11030,11030,0
20231121,122300,20716800,11030,11030,11030,11030,0
20231121,122200,20716800,11030,11030,11030,11030,0
20231121,122100,20716800,11030,11030,11030,11030,0
20231121,122000,20716800,11030,11030,11030,11030,0
20231121,121900,20716800,11030,11030,11030,11030,0
20231121,121800,20716800,11030,11030,11030,11030,0
20231121,121700,20716800,11030,11030,11030,11030,0
20231121,121600,20716800,11030,11030,11030,11030,0
20231121,121500,20716800,11030,11030,11030,11030,0
20231121,121400,20716800,11030,11020,11030,11020,50
20231121,121300,20165730,11020,11020,11020,11020,0
20231121,121200,20165730,11020,11020,11020,11020,0
20231121,121100,20165730,11020,11020,11020,11020,0
20231121,121000,20165730,11020,11020,11020,11020,0
20231121,120900,20165730,11020,11020,11020,11020,0
20231121,120800,20165730,11020,11020,11020,11020,5
20231121,120700,20110630,11010,11010,11010,11010,0
20231121,120600,20110630,11010,11010,11010,11010,0
20231121,120500,20110630,11010,11010,11010,11010,0
20231121,120400,20110630,11010,11010,11010,11010,0
20231121,120300,20110630,11010,11010,11010,11010,0
20231121,120200,20110630,11010,11010,11010,11010,0
20231121,120100,20110630,11010,11010,11010,11010,0
20231121,120000,20110630,11010,11010,11010,11010,13
20231121,115900,19967500,11010,11010,11010,11010,0
20231121,115800,19967500,11010,11010,11010,11010,0
20231121,115700,19967500,11010,11010,11010,11010,2
20231121,115600,19945480,11010,11010,11010,11010,0
20231121,115500,19945480,11010,11010,11010,11010,0
20231121,115400,19945480,11010,11010,11010,11010,0
20231121,115300,19945480,11010,11010,11010,11010,0
20231121,115200,19945480,11010,11010,11010,11010,0
20231121,115100,19945480,11010,11010,11010,11010,0
20231121,115000,19945480,11010,11010,11010,11010,0
20231121,114900,19945480,11010,11010,11010,11010,0
20231121,114800,19945480,11010,11010,11010,11010,0
20231121,114700,19945480,11010,11010,11010,11010,0
20231121,114600,19945480,11010,11010,11010,11010,0
20231121,114500,19945480,11010,11010,11010,11010,0
20231121,114400,19945480,11010,11010,11010,11010,0
20231121,114300,19945480,11010,11010,11010,11010,0
20231121,114200,19945480,11010,11010,11010,11010,0
20231121,114100,19945480,11010,11010,11010,11010,0
20231121,114000,19945480,11010,11010,11010,11010,0
20231121,113900,19945480,11010,11010,11010,11010,0
20231121,113800,19945480,11010,11010,11010,11010,0
20231121,113700,19945480,11010,11010,11010,11010,0
20231121,113600,19945480,11010,11010,11010,11010,0
20231121,113500,19945480,11010,11010,11010,11010,0
20231121,113400,19945480,11010,11010,11010,11010,0
20231121,113300,19945480,11010,11010,11010,11010,0
20231121,113200,19945480,11010,11010,11010,11010,0
20231121,113100,19945480,11010,11010,11010,11010,0
20231121,113000,19945480,11010,11010,11010,11010,0
20231121,112900,19945480,11010,11010,11010,11010,1
20231121,112800,19934470,11010,11010,11010,11010,0
20231121,112700,19934470,11010,11010,11010,11010,0
20231121,112600,19934470,11010,11010,11010,11010,0
20231121,112500,19934470,11010,11010,11010,11010,14
20231121,112400,19780330,11050,11050,11050,11050,0
20231121,112300,19780330,11050,11050,11050,11050,0
20231121,112200,19780330,11050,11050,11050,11050,0
20231121,112100,19780330,11050,11050,11050,11050,0
20231121,112000,19780330,11050,11050,11050,11050,1
20231121,111900,19769280,11050,11050,11050,11050,0
20231121,111800,19769280,11050,11050,11050,11050,0
20231121,111700,19769280,11050,11050,11050,11050,0
20231121,111600,19769280,11050,11050,11050,11050,0
20231121,111500,19769280,11050,11050,11050,11050,0
20231121,111400,19769280,11050,11050,11050,11050,0
20231121,111300,19769280,11050,11050,11050,11050,0
20231121,111200,19769280,11050,10970,11050,10970,46
20231121,111100,19262950,10950,11060,11060,10950,459
20231121,111000,14218260,11070,11070,11070,11070,0
20231121,110900,14218260,11070,11070,11070,11070,22
20231121,110800,13974720,11100,11100,11100,11100,0
20231121,110700,13974720,11100,11100,11100,11100,0
20231121,110600,13974720,11100,11100,11100,11100,0
20231121,110500,13974720,11100,11100,11100,11100,0
20231121,110400,13974720,11100,11100,11100,11100,0
20231121,110300,13974720,11100,11100,11100,11100,0
20231121,110200,13974720,11100,11100,11100,11100,0
20231121,110100,13974720,11100,11100,11100,11100,1
20231121,110000,13963620,11100,11100,11100,11100,0
20231121,105900,13963620,11100,11100,11100,11100,0
20231121,105800,13963620,11100,11100,11100,11100,0
20231121,105700,13963620,11100,11100,11100,11100,0
20231121,105600,13963620,11100,11100,11100,11100,0
20231121,105500,13963620,11100,11100,11100,11100,0
20231121,105400,13963620,11100,11090,11100,11090,10
20231121,105300,13852630,11070,11070,11070,11070,0
20231121,105200,13852630,11070,11070,11070,11070,8
20231121,105100,13764070,11060,11060,11060,11060,0
20231121,105000,13764070,11060,11060,11060,11060,0
20231121,104900,13764070,11060,11060,11060,11060,0
20231121,104800,13764070,11060,11060,11060,11060,0
20231121,104700,13764070,11060,11060,11060,11060,0
20231121,104600,13764070,11060,11060,11060,11060,0
20231121,104500,13764070,11060,11060,11060,11060,0
20231121,104400,13764070,11060,11060,11060,11060,0
20231121,104300,13764070,11060,11060,11060,11060,0
20231121,104200,13764070,11060,11060,11060,11060,30
20231121,104100,13432270,11060,11060,11060,11060,0
20231121,104000,13432270,11060,11060,11060,11060,0
20231121,103900,13432270,11060,11060,11060,11060,0
20231121,103800,13432270,11060,11060,11060,11060,0
20231121,103700,13432270,11060,11060,11060,11060,0
20231121,103600,13432270,11060,11060,11060,11060,0
20231121,103500,13432270,11060,11060,11060,11060,0
20231121,103400,13432270,11060,11060,11060,11060,0
20231121,103300,13432270,11060,11060,11060,11060,0
20231121,103200,13432270,11060,11060,11060,11060,0
20231121,103100,13432270,11060,11060,11060,11060,5
20231121,103000,13376970,11090,11090,11090,11090,0
20231121,102900,13376970,11090,11090,11090,11090,0
20231121,102800,13376970,11090,11090,11090,11090,0
20231121,102700,13376970,11090,11090,11090,11090,0
20231121,102600,13376970,11090,11090,11090,11090,0
20231121,102500,13376970,11090,11090,11090,11090,0
20231121,102400,13376970,11090,11090,11090,11090,0
20231121,102300,13376970,11090,11090,11090,11090,0
20231121,102200,13376970,11090,11090,11090,11090,0
20231121,102100,13376970,11090,11090,11090,11090,10
20231121,102000,13266070,11100,11100,11100,11100,0
20231121,101900,13266070,11100,11100,11100,11100,0
20231121,101800,13266070,11100,11100,11100,11100,0
20231121,101700,13266070,11100,11100,11100,11100,0
20231121,101600,13266070,11100,11100,11100,11100,0
20231121,101500,13266070,11100,11100,11100,11100,0
20231121,101400,13266070,11100,11100,11100,11100,0
20231121,101300,13266070,11100,11100,11100,11100,0
20231121,101200,13266070,11100,11100,11100,11100,0
20231121,101100,13266070,11100,11100,11100,11100,0
20231121,101000,13266070,11100,11100,11100,11100,0
20231121,100900,13266070,11100,11100,11100,11100,0
20231121,100800,13266070,11100,11100,11100,11100,0
20231121,100700,13266070,11100,11100,11100,11100,0
20231121,100600,13266070,11100,11100,11100,11100,1
20231121,100500,13254970,11100,11100,11100,11100,0
20231121,100400,13254970,11100,11070,11100,11070,99
20231121,100300,12156990,11070,11070,11070,11070,0
20231121,100200,12156990,11070,11070,11070,11070,0
20231121,100100,12156990,11070,11070,11070,11070,0
20231121,100000,12156990,11070,11070,11070,11070,0
20231121,095900,12156990,11070,11070,11070,11070,0
20231121,095800,12156990,11070,11070,11070,11070,0
20231121,095700,12156990,11070,11070,11070,11070,0
20231121,095600,12156990,11070,11070,11070,11070,0
20231121,095500,12156990,11070,11070,11070,11070,2
20231121,095400,12134850,11070,11070,11070,11070,225
20231121,095300,9644100,11070,11070,11070,11070,309
20231121,095200,6223470,11080,11080,11080,11080,10
20231121,095100,6112670,11090,11090,11090,11090,0
20231121,095000,6112670,11090,11090,11090,11090,0
20231121,094900,6112670,11090,11090,11090,11090,0
20231121,094800,6112670,11090,11090,11090,11090,0
20231121,094700,6112670,11090,11090,11090,11090,0
20231121,094600,6112670,11090,11090,11090,11090,22
20231121,094500,5868690,11090,11090,11090,11090,64
20231121,094400,5158930,11090,11090,11090,11090,10
20231121,094300,5048030,11090,11090,11090,11090,17
20231121,094200,4859500,11090,11090,11090,11090,10
20231121,094100,4748600,11090,11090,11090,11090,14
20231121,094000,4593340,11080,11080,11080,11080,10
20231121,093900,4482540,11080,11080,11080,11080,0
20231121,093800,4482540,11080,11080,11080,11080,0
20231121,093700,4482540,11080,11070,11080,11070,7
20231121,093600,4404990,11070,11070,11070,11070,0
20231121,093500,4404990,11070,11070,11070,11070,0
20231121,093400,4404990,11070,11070,11070,11070,0
20231121,093300,4404990,11070,11070,11070,11070,0
20231121,093200,4404990,11070,11070,11070,11070,40
20231121,093100,3962190,11080,11080,11080,11080,0
20231121,093000,3962190,11080,11070,11080,11070,36
20231121,092900,3563490,11080,11080,11080,11080,0
20231121,092800,3563490,11080,11080,11080,11080,27
20231121,092700,3264330,11080,11080,11080,11080,23
20231121,092600,3009490,11080,11080,11080,11080,0
20231121,092500,3009490,11080,11080,11080,11080,0
20231121,092400,3009490,11080,11080,11080,11080,0
20231121,092300,3009490,11080,11070,11080,11070,55
20231121,092200,2400190,11070,11070,11070,11070,6
20231121,092100,2333770,11070,11070,11070,11070,178
20231121,092000,363310,11020,11020,11020,11020,0
20231121,091900,363310,11020,11020,11020,11020,0
20231121,091800,363310,11020,11020,11020,11020,0
20231121,091700,363310,11020,11020,11020,11020,1
20231121,091600,352290,11020,11020,11020,11020,0
20231121,091500,352290,11020,11020,11020,11020,1
20231121,091400,341270,11020,11020,11020,11020,9
20231121,091300,242090,11020,11020,11020,11020,0
20231121,091200,242090,11020,11020,11020,11020,0
20231121,091100,242090,11020,11020,11020,11020,0
20231121,091000,242090,11020,11000,11020,11000,20
20231121,090900,21970,11000,11000,11000,11000,0
20231121,090800,21970,11000,11000,11000,11000,1
20231121,090700,10970,10970,10970,10970,10970,0
20231121,090600,10970,10970,10970,10970,10970,0
20231121,090500,10970,10970,10970,10970,10970,0
20231121,090400,10970,10970,10970,10970,10970,1
20231121,090300,0,10960,10960,10960,10960,0
20231121,090200,0,10960,10960,10960,10960,0
20231121,090100,0,10960,10960,10960,10960,0
20231121,090000,0,10960,10960,10960,10960,0