KissMeData/099750/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,200400,61509360,16470,16470,16470,16470,4
20241122,200300,61509360,16470,16470,16470,16470,0
20241122,200200,61509360,16470,16470,16470,16470,0
20241122,200100,61509360,16470,16470,16470,16470,0
20241122,200000,61509360,16470,16470,16470,16470,0
20241122,195900,61509360,16470,16470,16470,16470,0
20241122,195800,61509360,16470,16470,16470,16470,0
20241122,195700,61509360,16470,16470,16470,16470,0
20241122,195600,61509360,16470,16470,16470,16470,0
20241122,195500,61509360,16470,16470,16470,16470,0
20241122,195400,61509360,16470,16470,16470,16470,0
20241122,195300,61509360,16470,16470,16470,16470,0
20241122,195200,61509360,16470,16470,16470,16470,0
20241122,195100,61509360,16470,16470,16470,16470,0
20241122,195000,61509360,16470,16470,16470,16470,0
20241122,194900,61509360,16470,16470,16470,16470,0
20241122,194800,61509360,16470,16470,16470,16470,0
20241122,194700,61509360,16470,16470,16470,16470,0
20241122,194600,61509360,16470,16470,16470,16470,0
20241122,194500,61509360,16470,16470,16470,16470,0
20241122,194400,61509360,16470,16470,16470,16470,0
20241122,194300,61509360,16470,16470,16470,16470,0
20241122,194200,61509360,16470,16470,16470,16470,0
20241122,194100,61509360,16470,16470,16470,16470,0
20241122,194000,61509360,16470,16470,16470,16470,0
20241122,193900,61509360,16470,16470,16470,16470,0
20241122,193800,61509360,16470,16470,16470,16470,0
20241122,193700,61509360,16470,16470,16470,16470,0
20241122,193600,61509360,16470,16470,16470,16470,0
20241122,193500,61509360,16470,16470,16470,16470,0
20241122,193400,61509360,16470,16470,16470,16470,4
20241122,193300,61509360,16470,16470,16470,16470,0
20241122,193200,61509360,16470,16470,16470,16470,0
20241122,193100,61509360,16470,16470,16470,16470,0
20241122,193000,61509360,16470,16470,16470,16470,0
20241122,192900,61509360,16470,16470,16470,16470,0
20241122,192800,61509360,16470,16470,16470,16470,0
20241122,192700,61509360,16470,16470,16470,16470,0
20241122,192600,61509360,16470,16470,16470,16470,0
20241122,192500,61509360,16470,16470,16470,16470,0
20241122,192400,61509360,16470,16470,16470,16470,0
20241122,192300,61509360,16470,16470,16470,16470,0
20241122,192200,61509360,16470,16470,16470,16470,0
20241122,192100,61509360,16470,16470,16470,16470,0
20241122,192000,61509360,16470,16470,16470,16470,0
20241122,191900,61509360,16470,16470,16470,16470,0
20241122,191800,61509360,16470,16470,16470,16470,0
20241122,191700,61509360,16470,16470,16470,16470,0
20241122,191600,61509360,16470,16470,16470,16470,0
20241122,191500,61509360,16470,16470,16470,16470,0
20241122,191400,61509360,16470,16470,16470,16470,0
20241122,191300,61509360,16470,16470,16470,16470,0
20241122,191200,61509360,16470,16470,16470,16470,0
20241122,191100,61509360,16470,16470,16470,16470,0
20241122,191000,61509360,16470,16470,16470,16470,0
20241122,190900,61509360,16470,16470,16470,16470,0
20241122,190800,61509360,16470,16470,16470,16470,0
20241122,190700,61509360,16470,16470,16470,16470,0
20241122,190600,61509360,16470,16470,16470,16470,0
20241122,190500,61509360,16470,16470,16470,16470,0
20241122,190400,61509360,16470,16470,16470,16470,4
20241122,190300,61509360,16470,16470,16470,16470,0
20241122,190200,61509360,16470,16470,16470,16470,0
20241122,190100,61509360,16470,16470,16470,16470,0
20241122,190000,61509360,16470,16470,16470,16470,0
20241122,185900,61509360,16470,16470,16470,16470,0
20241122,185800,61509360,16470,16470,16470,16470,0
20241122,185700,61509360,16470,16470,16470,16470,0
20241122,185600,61509360,16470,16470,16470,16470,0
20241122,185500,61509360,16470,16470,16470,16470,0
20241122,185400,61509360,16470,16470,16470,16470,0
20241122,185300,61509360,16470,16470,16470,16470,0
20241122,185200,61509360,16470,16470,16470,16470,0
20241122,185100,61509360,16470,16470,16470,16470,0
20241122,185000,61509360,16470,16470,16470,16470,0
20241122,184900,61509360,16470,16470,16470,16470,0
20241122,184800,61509360,16470,16470,16470,16470,0
20241122,184700,61509360,16470,16470,16470,16470,0
20241122,184600,61509360,16470,16470,16470,16470,0
20241122,184500,61509360,16470,16470,16470,16470,0
20241122,184400,61509360,16470,16470,16470,16470,0
20241122,184300,61509360,16470,16470,16470,16470,0
20241122,184200,61509360,16470,16470,16470,16470,0
20241122,184100,61509360,16470,16470,16470,16470,0
20241122,184000,61509360,16470,16470,16470,16470,0
20241122,183900,61509360,16470,16470,16470,16470,0
20241122,183800,61509360,16470,16470,16470,16470,0
20241122,183700,61509360,16470,16470,16470,16470,0
20241122,183600,61509360,16470,16470,16470,16470,0
20241122,183500,61509360,16470,16470,16470,16470,0
20241122,183400,61509360,16470,16470,16470,16470,4
20241122,183300,61509360,16470,16470,16470,16470,0
20241122,183200,61509360,16470,16470,16470,16470,0
20241122,183100,61509360,16470,16470,16470,16470,0
20241122,183000,61509360,16470,16470,16470,16470,0
20241122,182900,61509360,16470,16470,16470,16470,0
20241122,182800,61509360,16470,16470,16470,16470,0
20241122,182700,61509360,16470,16470,16470,16470,0
20241122,182600,61509360,16470,16470,16470,16470,0
20241122,182500,61509360,16470,16470,16470,16470,0
20241122,182400,61509360,16470,16470,16470,16470,0
20241122,182300,61509360,16470,16470,16470,16470,0
20241122,182200,61509360,16470,16470,16470,16470,0
20241122,182100,61509360,16470,16470,16470,16470,0
20241122,182000,61509360,16470,16470,16470,16470,0
20241122,181900,61509360,16470,16470,16470,16470,0
20241122,181800,61509360,16470,16470,16470,16470,0
20241122,181700,61509360,16470,16470,16470,16470,0
20241122,181600,61509360,16470,16470,16470,16470,0
20241122,181500,61509360,16470,16470,16470,16470,0
20241122,181400,61509360,16470,16470,16470,16470,0
20241122,181300,61509360,16470,16470,16470,16470,0
20241122,181200,61509360,16470,16470,16470,16470,0
20241122,181100,61509360,16470,16470,16470,16470,0
20241122,181000,61509360,16470,16470,16470,16470,0
20241122,180900,61509360,16470,16470,16470,16470,0
20241122,180800,61509360,16470,16470,16470,16470,0
20241122,180700,61509360,16470,16470,16470,16470,0
20241122,180600,61509360,16470,16470,16470,16470,0
20241122,180500,61509360,16470,16470,16470,16470,0
20241122,180400,61509360,16470,16470,16470,16470,4
20241122,180300,61509360,16470,16470,16470,16470,0
20241122,180200,61509360,16470,16470,16470,16470,0
20241122,180100,61509360,16470,16470,16470,16470,0
20241122,180000,61509360,16470,16470,16470,16470,0
20241122,175900,61509360,16470,16470,16470,16470,0
20241122,175800,61509360,16470,16470,16470,16470,0
20241122,175700,61509360,16470,16470,16470,16470,0
20241122,175600,61509360,16470,16470,16470,16470,0
20241122,175500,61509360,16470,16470,16470,16470,0
20241122,175400,61509360,16470,16470,16470,16470,0
20241122,175300,61509360,16470,16470,16470,16470,0
20241122,175200,61509360,16470,16470,16470,16470,0
20241122,175100,61509360,16470,16470,16470,16470,0
20241122,175000,61509360,16470,16470,16470,16470,0
20241122,174900,61509360,16470,16470,16470,16470,0
20241122,174800,61509360,16470,16470,16470,16470,0
20241122,174700,61509360,16470,16470,16470,16470,0
20241122,174600,61509360,16470,16470,16470,16470,0
20241122,174500,61509360,16470,16470,16470,16470,0
20241122,174400,61509360,16470,16470,16470,16470,0
20241122,174300,61509360,16470,16470,16470,16470,0
20241122,174200,61509360,16470,16470,16470,16470,0
20241122,174100,61509360,16470,16470,16470,16470,0
20241122,174000,61509360,16470,16470,16470,16470,0
20241122,173900,61509360,16470,16470,16470,16470,0
20241122,173800,61509360,16470,16470,16470,16470,0
20241122,173700,61509360,16470,16470,16470,16470,0
20241122,173600,61509360,16470,16470,16470,16470,0
20241122,173500,61509360,16470,16470,16470,16470,0
20241122,173400,61509360,16470,16470,16470,16470,4
20241122,173300,61509360,16470,16470,16470,16470,0
20241122,173200,61509360,16470,16470,16470,16470,0
20241122,173100,61509360,16470,16470,16470,16470,0
20241122,173000,61509360,16470,16470,16470,16470,0
20241122,172900,61509360,16470,16470,16470,16470,0
20241122,172800,61509360,16470,16470,16470,16470,0
20241122,172700,61509360,16470,16470,16470,16470,0
20241122,172600,61509360,16470,16470,16470,16470,0
20241122,172500,61509360,16470,16470,16470,16470,0
20241122,172400,61509360,16470,16470,16470,16470,0
20241122,172300,61509360,16470,16470,16470,16470,0
20241122,172200,61509360,16470,16470,16470,16470,0
20241122,172100,61509360,16470,16470,16470,16470,0
20241122,172000,61509360,16470,16470,16470,16470,0
20241122,171900,61509360,16470,16470,16470,16470,0
20241122,171800,61509360,16470,16470,16470,16470,0
20241122,171700,61509360,16470,16470,16470,16470,0
20241122,171600,61509360,16470,16470,16470,16470,0
20241122,171500,61509360,16470,16470,16470,16470,0
20241122,171400,61509360,16470,16470,16470,16470,0
20241122,171300,61509360,16470,16470,16470,16470,0
20241122,171200,61509360,16470,16470,16470,16470,0
20241122,171100,61509360,16470,16470,16470,16470,0
20241122,171000,61509360,16470,16470,16470,16470,0
20241122,170900,61509360,16470,16470,16470,16470,0
20241122,170800,61509360,16470,16470,16470,16470,0
20241122,170700,61509360,16470,16470,16470,16470,0
20241122,170600,61509360,16470,16470,16470,16470,0
20241122,170500,61509360,16470,16470,16470,16470,0
20241122,170400,61509360,16470,16470,16470,16470,4
20241122,170300,61509360,16470,16470,16470,16470,0
20241122,170200,61509360,16470,16470,16470,16470,0
20241122,170100,61509360,16470,16470,16470,16470,0
20241122,170000,61509360,16470,16470,16470,16470,0
20241122,165900,61509360,16470,16470,16470,16470,0
20241122,165800,61509360,16470,16470,16470,16470,0
20241122,165700,61509360,16470,16470,16470,16470,0
20241122,165600,61509360,16470,16470,16470,16470,0
20241122,165500,61509360,16470,16470,16470,16470,0
20241122,165400,61509360,16470,16470,16470,16470,0
20241122,165300,61509360,16470,16470,16470,16470,0
20241122,165200,61509360,16470,16470,16470,16470,0
20241122,165100,61509360,16470,16470,16470,16470,0
20241122,165000,61509360,16470,16470,16470,16470,0
20241122,164900,61509360,16470,16470,16470,16470,0
20241122,164800,61509360,16470,16470,16470,16470,0
20241122,164700,61509360,16470,16470,16470,16470,0
20241122,164600,61509360,16470,16470,16470,16470,0
20241122,164500,61509360,16470,16470,16470,16470,0
20241122,164400,61509360,16470,16470,16470,16470,0
20241122,164300,61509360,16470,16470,16470,16470,0
20241122,164200,61509360,16470,16470,16470,16470,0
20241122,164100,61509360,16470,16470,16470,16470,0
20241122,164000,61509360,16470,16470,16470,16470,0
20241122,163900,61509360,16470,16470,16470,16470,0
20241122,163800,61509360,16470,16470,16470,16470,0
20241122,163700,61509360,16470,16470,16470,16470,0
20241122,163600,61509360,16470,16470,16470,16470,0
20241122,163500,61509360,16470,16470,16470,16470,0
20241122,163400,61509360,16470,16470,16470,16470,4
20241122,163300,61509360,16470,16470,16470,16470,0
20241122,163200,61509360,16470,16470,16470,16470,0
20241122,163100,61509360,16470,16470,16470,16470,0
20241122,163000,61509360,16470,16470,16470,16470,0
20241122,162900,61509360,16470,16470,16470,16470,0
20241122,162800,61509360,16470,16470,16470,16470,0
20241122,162700,61509360,16470,16470,16470,16470,0
20241122,162600,61509360,16470,16470,16470,16470,0
20241122,162500,61509360,16470,16470,16470,16470,0
20241122,162400,61509360,16470,16470,16470,16470,0
20241122,162300,61509360,16470,16470,16470,16470,0
20241122,162200,61509360,16470,16470,16470,16470,0
20241122,162100,61509360,16470,16470,16470,16470,0
20241122,162000,61509360,16470,16470,16470,16470,0
20241122,161900,61509360,16470,16470,16470,16470,0
20241122,161800,61509360,16470,16470,16470,16470,0
20241122,161700,61509360,16470,16470,16470,16470,0
20241122,161600,61509360,16470,16470,16470,16470,0
20241122,161500,61509360,16470,16470,16470,16470,0
20241122,161400,61509360,16470,16470,16470,16470,0
20241122,161300,61509360,16470,16470,16470,16470,0
20241122,161200,61509360,16470,16470,16470,16470,0
20241122,161100,61509360,16470,16470,16470,16470,0
20241122,161000,61509360,16470,16470,16470,16470,0
20241122,160900,61509360,16470,16470,16470,16470,0
20241122,160800,61509360,16470,16470,16470,16470,0
20241122,160700,61509360,16470,16470,16470,16470,0
20241122,160600,61509360,16470,16470,16470,16470,0
20241122,160500,61509360,16470,16470,16470,16470,0
20241122,160400,61509360,16470,16470,16470,16470,4
20241122,160300,61509360,16470,16470,16470,16470,0
20241122,160200,61509360,16470,16470,16470,16470,0
20241122,160100,61509360,16470,16470,16470,16470,0
20241122,160000,61509360,16470,16470,16470,16470,0
20241122,155900,61509360,16470,16470,16470,16470,0
20241122,155800,61509360,16470,16470,16470,16470,0
20241122,155700,61509360,16470,16470,16470,16470,0
20241122,155600,61509360,16470,16470,16470,16470,0
20241122,155500,61509360,16470,16470,16470,16470,0
20241122,155400,61509360,16470,16470,16470,16470,0
20241122,155300,61509360,16470,16470,16470,16470,0
20241122,155200,61509360,16470,16470,16470,16470,0
20241122,155100,61509360,16470,16470,16470,16470,0
20241122,155000,61509360,16470,16470,16470,16470,0
20241122,154900,61509360,16470,16470,16470,16470,0
20241122,154800,61509360,16470,16470,16470,16470,0
20241122,154700,61509360,16470,16470,16470,16470,0
20241122,154600,61509360,16470,16470,16470,16470,0
20241122,154500,61509360,16470,16470,16470,16470,0
20241122,154400,61509360,16470,16470,16470,16470,0
20241122,154300,61509360,16470,16470,16470,16470,0
20241122,154200,61509360,16470,16470,16470,16470,0
20241122,154100,61509360,16470,16470,16470,16470,0
20241122,154000,61509360,16470,16470,16470,16470,0
20241122,153900,61509360,16470,16470,16470,16470,0
20241122,153800,61509360,16470,16470,16470,16470,0
20241122,153700,61509360,16470,16470,16470,16470,0
20241122,153600,61509360,16470,16470,16470,16470,0
20241122,153500,61509360,16470,16470,16470,16470,0
20241122,153400,61509360,16470,16470,16470,16470,4
20241122,153300,61509360,16470,16470,16470,16470,0
20241122,153200,61509360,16470,16470,16470,16470,0
20241122,153100,61509360,16470,16470,16470,16470,0
20241122,153000,61509360,16470,16470,16470,16470,4
20241122,152900,61443480,16320,16320,16320,16320,0
20241122,152800,61443480,16320,16320,16320,16320,0
20241122,152700,61443480,16320,16320,16320,16320,0
20241122,152600,61443480,16320,16320,16320,16320,0
20241122,152500,61443480,16320,16320,16320,16320,0
20241122,152400,61443480,16320,16320,16320,16320,0
20241122,152300,61443480,16320,16320,16320,16320,0
20241122,152200,61443480,16320,16320,16320,16320,0
20241122,152100,61443480,16320,16320,16320,16320,0
20241122,152000,61443480,16320,16320,16320,16320,0
20241122,151900,61443480,16320,16330,16330,16320,67
20241122,151800,60349940,16500,16500,16500,16500,0
20241122,151700,60349940,16500,16500,16500,16500,0
20241122,151600,60349940,16500,16500,16500,16500,0
20241122,151500,60349940,16500,16500,16500,16500,0
20241122,151400,60349940,16500,16500,16500,16500,0
20241122,151300,60349940,16500,16500,16500,16500,0
20241122,151200,60349940,16500,16500,16500,16500,0
20241122,151100,60349940,16500,16500,16500,16500,0
20241122,151000,60349940,16500,16450,16500,16450,100
20241122,150900,58702140,16500,16500,16500,16500,0
20241122,150800,58702140,16500,16500,16500,16500,0
20241122,150700,58702140,16500,16500,16500,16500,0
20241122,150600,58702140,16500,16500,16500,16500,0
20241122,150500,58702140,16500,16500,16500,16500,0
20241122,150400,58702140,16500,16500,16500,16500,0
20241122,150300,58702140,16500,16500,16500,16500,0
20241122,150200,58702140,16500,16500,16500,16500,0
20241122,150100,58702140,16500,16500,16500,16500,0
20241122,150000,58702140,16500,16500,16500,16500,0
20241122,145900,58702140,16500,16500,16500,16500,0
20241122,145800,58702140,16500,16500,16500,16500,0
20241122,145700,58702140,16500,16500,16500,16500,0
20241122,145600,58702140,16500,16500,16500,16500,0
20241122,145500,58702140,16500,16500,16500,16500,0
20241122,145400,58702140,16500,16500,16500,16500,0
20241122,145300,58702140,16500,16500,16500,16500,0
20241122,145200,58702140,16500,16500,16500,16500,0
20241122,145100,58702140,16500,16500,16500,16500,1
20241122,145000,58685640,16500,16500,16500,16500,3
20241122,144900,58636140,16500,16500,16500,16500,0
20241122,144800,58636140,16500,16500,16500,16500,8
20241122,144700,58504140,16500,16500,16500,16500,0
20241122,144600,58504140,16500,16500,16500,16500,0
20241122,144500,58504140,16500,16500,16500,16500,0
20241122,144400,58504140,16500,16500,16500,16500,0
20241122,144300,58504140,16500,16500,16500,16500,0
20241122,144200,58504140,16500,16500,16500,16500,0
20241122,144100,58504140,16500,16500,16500,16500,0
20241122,144000,58504140,16500,16500,16500,16500,0
20241122,143900,58504140,16500,16500,16500,16500,0
20241122,143800,58504140,16500,16500,16500,16500,21
20241122,143700,58157640,16500,16500,16500,16500,14
20241122,143600,57926640,16500,16500,16500,16500,0
20241122,143500,57926640,16500,16370,16500,16370,109
20241122,143400,56140520,16360,16360,16360,16360,0
20241122,143300,56140520,16360,16360,16360,16360,0
20241122,143200,56140520,16360,16360,16360,16360,0
20241122,143100,56140520,16360,16360,16360,16360,1
20241122,143000,56124160,16360,16360,16360,16360,0
20241122,142900,56124160,16360,16360,16360,16360,6
20241122,142800,56026000,16260,16260,16260,16260,0
20241122,142700,56026000,16260,16260,16260,16260,0
20241122,142600,56026000,16260,16260,16260,16260,0
20241122,142500,56026000,16260,16260,16260,16260,0
20241122,142400,56026000,16260,16260,16260,16260,0
20241122,142300,56026000,16260,16260,16260,16260,0
20241122,142200,56026000,16260,16260,16260,16260,0
20241122,142100,56026000,16260,16260,16260,16260,0
20241122,142000,56026000,16260,16260,16260,16260,0
20241122,141900,56026000,16260,16260,16260,16260,0
20241122,141800,56026000,16260,16260,16260,16260,0
20241122,141700,56026000,16260,16260,16260,16260,0
20241122,141600,56026000,16260,16260,16260,16260,0
20241122,141500,56026000,16260,16260,16260,16260,0
20241122,141400,56026000,16260,16260,16260,16260,0
20241122,141300,56026000,16260,16260,16260,16260,0
20241122,141200,56026000,16260,16260,16260,16260,0
20241122,141100,56026000,16260,16260,16260,16260,0
20241122,141000,56026000,16260,16260,16260,16260,0
20241122,140900,56026000,16260,16260,16260,16260,0
20241122,140800,56026000,16260,16260,16260,16260,0
20241122,140700,56026000,16260,16260,16260,16260,0
20241122,140600,56026000,16260,16260,16260,16260,0
20241122,140500,56026000,16260,16260,16260,16260,0
20241122,140400,56026000,16260,16260,16260,16260,0
20241122,140300,56026000,16260,16260,16260,16260,0
20241122,140200,56026000,16260,16260,16260,16260,0
20241122,140100,56026000,16260,16260,16260,16260,0
20241122,140000,56026000,16260,16260,16260,16260,0
20241122,135900,56026000,16260,16260,16260,16260,0
20241122,135800,56026000,16260,16260,16260,16260,0
20241122,135700,56026000,16260,16260,16260,16260,0
20241122,135600,56026000,16260,16260,16260,16260,0
20241122,135500,56026000,16260,16260,16260,16260,0
20241122,135400,56026000,16260,16260,16260,16260,0
20241122,135300,56026000,16260,16270,16270,16260,50
20241122,135200,55212910,16270,16280,16280,16270,70
20241122,135100,54073940,16390,16390,16390,16390,0
20241122,135000,54073940,16390,16390,16390,16390,1
20241122,134900,54057550,16390,16390,16390,16390,2
20241122,134800,54024770,16390,16390,16390,16390,0
20241122,134700,54024770,16390,16390,16390,16390,0
20241122,134600,54024770,16390,16390,16390,16390,0
20241122,134500,54024770,16390,16390,16390,16390,0
20241122,134400,54024770,16390,16390,16390,16390,0
20241122,134300,54024770,16390,16400,16400,16390,35
20241122,134200,53451060,16400,16400,16400,16400,0
20241122,134100,53451060,16400,16400,16400,16400,0
20241122,134000,53451060,16400,16400,16400,16400,0
20241122,133900,53451060,16400,16400,16400,16400,0
20241122,133800,53451060,16400,16400,16400,16400,1
20241122,133700,53434660,16390,16390,16390,16390,0
20241122,133600,53434660,16390,16390,16390,16390,0
20241122,133500,53434660,16390,16390,16390,16390,0
20241122,133400,53434660,16390,16390,16390,16390,0
20241122,133300,53434660,16390,16390,16390,16390,0
20241122,133200,53434660,16390,16390,16390,16390,0
20241122,133100,53434660,16390,16390,16390,16390,0
20241122,133000,53434660,16390,16390,16390,16390,0
20241122,132900,53434660,16390,16390,16390,16390,0
20241122,132800,53434660,16390,16390,16390,16390,0
20241122,132700,53434660,16390,16390,16390,16390,0
20241122,132600,53434660,16390,16390,16390,16390,0
20241122,132500,53434660,16390,16390,16390,16390,0
20241122,132400,53434660,16390,16390,16390,16390,0
20241122,132300,53434660,16390,16390,16390,16390,21
20241122,132200,53090470,16390,16390,16390,16390,0
20241122,132100,53090470,16390,16390,16390,16390,0
20241122,132000,53090470,16390,16390,16390,16390,0
20241122,131900,53090470,16390,16390,16390,16390,0
20241122,131800,53090470,16390,16390,16390,16390,0
20241122,131700,53090470,16390,16390,16390,16390,0
20241122,131600,53090470,16390,16390,16390,16390,0
20241122,131500,53090470,16390,16390,16390,16390,0
20241122,131400,53090470,16390,16390,16390,16390,20
20241122,131300,52762670,16470,16470,16470,16470,0
20241122,131200,52762670,16470,16470,16470,16470,0
20241122,131100,52762670,16470,16440,16470,16440,187
20241122,131000,49684080,16460,16460,16460,16460,0
20241122,130900,49684080,16460,16460,16460,16460,0
20241122,130800,49684080,16460,16460,16460,16460,0
20241122,130700,49684080,16460,16460,16460,16460,0
20241122,130600,49684080,16460,16460,16460,16460,0
20241122,130500,49684080,16460,16460,16460,16460,0
20241122,130400,49684080,16460,16460,16460,16460,0
20241122,130300,49684080,16460,16460,16460,16460,0
20241122,130200,49684080,16460,16460,16460,16460,0
20241122,130100,49684080,16460,16460,16460,16460,0
20241122,130000,49684080,16460,16460,16460,16460,0
20241122,125900,49684080,16460,16460,16460,16460,1
20241122,125800,49667620,16460,16460,16460,16460,1
20241122,125700,49651160,16460,16460,16460,16460,0
20241122,125600,49651160,16460,16460,16460,16460,0
20241122,125500,49651160,16460,16460,16460,16460,0
20241122,125400,49651160,16460,16460,16460,16460,0
20241122,125300,49651160,16460,16460,16460,16460,0
20241122,125200,49651160,16460,16460,16460,16460,0
20241122,125100,49651160,16460,16460,16460,16460,0
20241122,125000,49651160,16460,16460,16460,16460,0
20241122,124900,49651160,16460,16460,16460,16460,0
20241122,124800,49651160,16460,16450,16460,16450,215
20241122,124700,46113570,16450,16450,16450,16450,0
20241122,124600,46113570,16450,16450,16450,16450,0
20241122,124500,46113570,16450,16450,16450,16450,0
20241122,124400,46113570,16450,16450,16450,16450,0
20241122,124300,46113570,16450,16450,16450,16450,0
20241122,124200,46113570,16450,16450,16450,16450,0
20241122,124100,46113570,16450,16450,16450,16450,0
20241122,124000,46113570,16450,16450,16450,16450,0
20241122,123900,46113570,16450,16450,16450,16450,0
20241122,123800,46113570,16450,16450,16450,16450,0
20241122,123700,46113570,16450,16450,16450,16450,0
20241122,123600,46113570,16450,16450,16450,16450,0
20241122,123500,46113570,16450,16450,16450,16450,0
20241122,123400,46113570,16450,16450,16450,16450,0
20241122,123300,46113570,16450,16450,16450,16450,0
20241122,123200,46113570,16450,16450,16450,16450,0
20241122,123100,46113570,16450,16450,16450,16450,0
20241122,123000,46113570,16450,16450,16450,16450,0
20241122,122900,46113570,16450,16450,16450,16450,0
20241122,122800,46113570,16450,16450,16450,16450,0
20241122,122700,46113570,16450,16450,16450,16450,1
20241122,122600,46097120,16390,16390,16390,16390,2
20241122,122500,46064340,16390,16390,16390,16390,0
20241122,122400,46064340,16390,16390,16390,16390,1
20241122,122300,46047950,16390,16390,16390,16390,0
20241122,122200,46047950,16390,16390,16390,16390,0
20241122,122100,46047950,16390,16390,16390,16390,0
20241122,122000,46047950,16390,16390,16390,16390,0
20241122,121900,46047950,16390,16390,16390,16390,0
20241122,121800,46047950,16390,16390,16390,16390,0
20241122,121700,46047950,16390,16390,16390,16390,0
20241122,121600,46047950,16390,16390,16390,16390,0
20241122,121500,46047950,16390,16380,16390,16380,180
20241122,121400,43099190,16380,16380,16380,16380,0
20241122,121300,43099190,16380,16380,16380,16380,0
20241122,121200,43099190,16380,16380,16380,16380,0
20241122,121100,43099190,16380,16380,16380,16380,0
20241122,121000,43099190,16380,16380,16380,16380,0
20241122,120900,43099190,16380,16380,16380,16380,0
20241122,120800,43099190,16380,16380,16380,16380,0
20241122,120700,43099190,16380,16380,16380,16380,0
20241122,120600,43099190,16380,16370,16380,16370,20
20241122,120500,42771640,16370,16370,16370,16370,0
20241122,120400,42771640,16370,16370,16370,16370,0
20241122,120300,42771640,16370,16370,16370,16370,0
20241122,120200,42771640,16370,16370,16370,16370,0
20241122,120100,42771640,16370,16370,16370,16370,0
20241122,120000,42771640,16370,16370,16370,16370,0
20241122,115900,42771640,16370,16370,16370,16370,0
20241122,115800,42771640,16370,16370,16370,16370,0
20241122,115700,42771640,16370,16370,16370,16370,0
20241122,115600,42771640,16370,16370,16370,16370,0
20241122,115500,42771640,16370,16370,16370,16370,0
20241122,115400,42771640,16370,16370,16370,16370,0
20241122,115300,42771640,16370,16370,16370,16370,0
20241122,115200,42771640,16370,16370,16370,16370,0
20241122,115100,42771640,16370,16370,16370,16370,0
20241122,115000,42771640,16370,16340,16370,16340,127
20241122,114900,40693320,16340,16340,16340,16340,0
20241122,114800,40693320,16340,16340,16340,16340,0
20241122,114700,40693320,16340,16340,16340,16340,0
20241122,114600,40693320,16340,16340,16340,16340,0
20241122,114500,40693320,16340,16340,16340,16340,0
20241122,114400,40693320,16340,16340,16340,16340,4
20241122,114300,40627960,16240,16240,16240,16240,0
20241122,114200,40627960,16240,16240,16240,16240,0
20241122,114100,40627960,16240,16380,16380,16230,467
20241122,114000,33039090,16390,16390,16390,16390,0
20241122,113900,33039090,16390,16390,16390,16390,1
20241122,113800,33022700,16390,16390,16390,16390,0
20241122,113700,33022700,16390,16390,16390,16390,0
20241122,113600,33022700,16390,16390,16390,16390,0
20241122,113500,33022700,16390,16390,16390,16390,0
20241122,113400,33022700,16390,16390,16390,16390,0
20241122,113300,33022700,16390,16390,16390,16390,0
20241122,113200,33022700,16390,16390,16390,16390,0
20241122,113100,33022700,16390,16390,16390,16390,0
20241122,113000,33022700,16390,16390,16390,16390,0
20241122,112900,33022700,16390,16420,16420,16390,2
20241122,112800,32989890,16460,16460,16460,16460,1
20241122,112700,32973430,16460,16460,16460,16460,0
20241122,112600,32973430,16460,16460,16460,16460,1
20241122,112500,32956970,16330,16330,16330,16330,0
20241122,112400,32956970,16330,16330,16330,16330,0
20241122,112300,32956970,16330,16330,16330,16330,0
20241122,112200,32956970,16330,16330,16330,16330,0
20241122,112100,32956970,16330,16330,16330,16330,1
20241122,112000,32940640,16330,16330,16330,16330,0
20241122,111900,32940640,16330,16330,16330,16330,0
20241122,111800,32940640,16330,16330,16330,16330,1
20241122,111700,32924310,16460,16460,16460,16460,0
20241122,111600,32924310,16460,16460,16460,16460,0
20241122,111500,32924310,16460,16460,16460,16460,0
20241122,111400,32924310,16460,16460,16460,16460,0
20241122,111300,32924310,16460,16460,16460,16460,0
20241122,111200,32924310,16460,16460,16460,16460,0
20241122,111100,32924310,16460,16460,16460,16460,0
20241122,111000,32924310,16460,16460,16460,16460,0
20241122,110900,32924310,16460,16460,16460,16460,1
20241122,110800,32907850,16400,16400,16400,16400,0
20241122,110700,32907850,16400,16400,16400,16400,0
20241122,110600,32907850,16400,16400,16400,16400,1
20241122,110500,32891450,16460,16460,16460,16460,0
20241122,110400,32891450,16460,16460,16460,16460,0
20241122,110300,32891450,16460,16460,16460,16460,0
20241122,110200,32891450,16460,16460,16460,16460,0
20241122,110100,32891450,16460,16460,16460,16460,0
20241122,110000,32891450,16460,16460,16460,16460,0
20241122,105900,32891450,16460,16460,16460,16460,0
20241122,105800,32891450,16460,16460,16460,16460,0
20241122,105700,32891450,16460,16460,16460,16460,1
20241122,105600,32874990,16460,16460,16460,16460,12
20241122,105500,32677470,16460,16460,16460,16460,0
20241122,105400,32677470,16460,16460,16460,16460,0
20241122,105300,32677470,16460,16460,16460,16460,0
20241122,105200,32677470,16460,16460,16460,16460,0
20241122,105100,32677470,16460,16460,16460,16460,1
20241122,105000,32661010,16400,16400,16400,16400,0
20241122,104900,32661010,16400,16330,16400,16330,1250
20241122,104800,12168840,16330,16330,16330,16330,0
20241122,104700,12168840,16330,16330,16330,16330,0
20241122,104600,12168840,16330,16330,16330,16330,0
20241122,104500,12168840,16330,16330,16330,16330,0
20241122,104400,12168840,16330,16330,16330,16330,0
20241122,104300,12168840,16330,16330,16330,16330,0
20241122,104200,12168840,16330,16310,16330,16310,150
20241122,104100,9720850,16310,16310,16310,16310,0
20241122,104000,9720850,16310,16310,16310,16310,0
20241122,103900,9720850,16310,16310,16310,16310,0
20241122,103800,9720850,16310,16310,16310,16310,0
20241122,103700,9720850,16310,16310,16310,16310,0
20241122,103600,9720850,16310,16310,16310,16310,0
20241122,103500,9720850,16310,16310,16310,16310,0
20241122,103400,9720850,16310,16300,16310,16300,32
20241122,103300,9198970,16300,16300,16300,16300,0
20241122,103200,9198970,16300,16300,16300,16300,0
20241122,103100,9198970,16300,16300,16300,16300,0
20241122,103000,9198970,16300,16300,16300,16300,1
20241122,102900,9182670,16300,16300,16300,16300,0
20241122,102800,9182670,16300,16300,16300,16300,0
20241122,102700,9182670,16300,16300,16300,16300,0
20241122,102600,9182670,16300,16300,16300,16300,0
20241122,102500,9182670,16300,16300,16300,16300,0
20241122,102400,9182670,16300,16300,16300,16300,0
20241122,102300,9182670,16300,16300,16300,16300,0
20241122,102200,9182670,16300,16300,16300,16300,0
20241122,102100,9182670,16300,16300,16300,16300,0
20241122,102000,9182670,16300,16300,16300,16300,0
20241122,101900,9182670,16300,16300,16300,16300,0
20241122,101800,9182670,16300,16300,16300,16300,10
20241122,101700,9019670,16320,16320,16320,16320,0
20241122,101600,9019670,16320,16320,16320,16320,0
20241122,101500,9019670,16320,16320,16320,16320,0
20241122,101400,9019670,16320,16320,16320,16320,0
20241122,101300,9019670,16320,16320,16320,16320,0
20241122,101200,9019670,16320,16320,16320,16320,1
20241122,101100,9003350,16220,16220,16220,16220,0
20241122,101000,9003350,16220,16220,16220,16220,0
20241122,100900,9003350,16220,16220,16220,16220,0
20241122,100800,9003350,16220,16220,16220,16220,2
20241122,100700,8970910,16320,16320,16320,16320,0
20241122,100600,8970910,16320,16320,16320,16320,0
20241122,100500,8970910,16320,16320,16320,16320,0
20241122,100400,8970910,16320,16320,16320,16320,2
20241122,100300,8938270,16320,16320,16320,16320,0
20241122,100200,8938270,16320,16320,16320,16320,0
20241122,100100,8938270,16320,16320,16320,16320,0
20241122,100000,8938270,16320,16320,16320,16320,0
20241122,095900,8938270,16320,16320,16320,16320,0
20241122,095800,8938270,16320,16320,16320,16320,0
20241122,095700,8938270,16320,16320,16320,16320,0
20241122,095600,8938270,16320,16320,16320,16320,0
20241122,095500,8938270,16320,16320,16320,16320,0
20241122,095400,8938270,16320,16320,16320,16320,0
20241122,095300,8938270,16320,16320,16320,16320,0
20241122,095200,8938270,16320,16320,16320,16320,0
20241122,095100,8938270,16320,16320,16320,16320,0
20241122,095000,8938270,16320,16320,16320,16320,0
20241122,094900,8938270,16320,16320,16320,16320,0
20241122,094800,8938270,16320,16320,16320,16320,0
20241122,094700,8938270,16320,16320,16320,16320,0
20241122,094600,8938270,16320,16320,16320,16320,0
20241122,094500,8938270,16320,16320,16320,16320,0
20241122,094400,8938270,16320,16320,16320,16320,5
20241122,094300,8856670,16330,16330,16330,16330,0
20241122,094200,8856670,16330,16330,16330,16330,4
20241122,094100,8791350,16330,16330,16330,16330,0
20241122,094000,8791350,16330,16330,16330,16330,0
20241122,093900,8791350,16330,16330,16330,16330,0
20241122,093800,8791350,16330,16330,16330,16330,0
20241122,093700,8791350,16330,16330,16330,16330,0
20241122,093600,8791350,16330,16330,16330,16330,0
20241122,093500,8791350,16330,16330,16330,16330,0
20241122,093400,8791350,16330,16330,16330,16330,0
20241122,093300,8791350,16330,16330,16330,16330,0
20241122,093200,8791350,16330,16260,16330,16260,3
20241122,093100,8742430,16180,16180,16180,16180,0
20241122,093000,8742430,16180,16180,16180,16180,18
20241122,092900,8451190,16180,16180,16180,16180,0
20241122,092800,8451190,16180,16180,16180,16180,11
20241122,092700,8273210,16260,16260,16260,16260,0
20241122,092600,8273210,16260,16260,16260,16260,0
20241122,092500,8273210,16260,16260,16260,16260,0
20241122,092400,8273210,16260,16260,16260,16260,0
20241122,092300,8273210,16260,16260,16260,16260,0
20241122,092200,8273210,16260,16250,16260,16250,3
20241122,092100,8224440,16140,16140,16140,16140,50
20241122,092000,7417440,16140,16170,16170,16140,264
20241122,091900,3149830,16170,16170,16170,16170,0
20241122,091800,3149830,16170,16190,16190,16170,23
20241122,091700,2777760,16310,16310,16310,16310,0
20241122,091600,2777760,16310,16310,16310,16310,1
20241122,091500,2761450,16310,16310,16310,16310,4
20241122,091400,2696210,16180,16310,16310,16180,17
20241122,091300,2420030,16310,16310,16310,16310,0
20241122,091200,2420030,16310,16310,16310,16310,0
20241122,091100,2420030,16310,16310,16310,16310,0
20241122,091000,2420030,16310,16310,16310,16310,0
20241122,090900,2420030,16310,16310,16310,16310,0
20241122,090800,2420030,16310,16310,16310,16310,2
20241122,090700,2387410,16310,16310,16310,16310,0
20241122,090600,2387410,16310,16310,16310,16310,0
20241122,090500,2387410,16310,16310,16310,16310,0
20241122,090400,2387410,16310,16280,16310,16280,8
20241122,090300,2257050,16280,16280,16280,16280,2
20241122,090200,2224490,16270,16250,16270,16130,134
20241122,090100,48390,16130,16130,16130,16130,0
20241122,090000,48390,16130,16130,16130,16130,3