KissMeData/006980/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,184800,205400880,16060,16060,16060,16060,42
20241122,184700,205400880,16060,16060,16060,16060,0
20241122,184600,205400880,16060,16060,16060,16060,0
20241122,184500,205400880,16060,16060,16060,16060,0
20241122,184400,205400880,16060,16060,16060,16060,0
20241122,184300,205400880,16060,16060,16060,16060,0
20241122,184200,205400880,16060,16060,16060,16060,0
20241122,184100,205400880,16060,16060,16060,16060,0
20241122,184000,205400880,16060,16060,16060,16060,0
20241122,183900,205400880,16060,16060,16060,16060,0
20241122,183800,205400880,16060,16060,16060,16060,0
20241122,183700,205400880,16060,16060,16060,16060,0
20241122,183600,205400880,16060,16060,16060,16060,0
20241122,183500,205400880,16060,16060,16060,16060,0
20241122,183400,205400880,16060,16060,16060,16060,0
20241122,183300,205400880,16060,16060,16060,16060,0
20241122,183200,205400880,16060,16060,16060,16060,0
20241122,183100,205400880,16060,16060,16060,16060,0
20241122,183000,205400880,16060,16060,16060,16060,0
20241122,182900,205400880,16060,16060,16060,16060,0
20241122,182800,205400880,16060,16060,16060,16060,0
20241122,182700,205400880,16060,16060,16060,16060,0
20241122,182600,205400880,16060,16060,16060,16060,0
20241122,182500,205400880,16060,16060,16060,16060,0
20241122,182400,205400880,16060,16060,16060,16060,0
20241122,182300,205400880,16060,16060,16060,16060,0
20241122,182200,205400880,16060,16060,16060,16060,0
20241122,182100,205400880,16060,16060,16060,16060,0
20241122,182000,205400880,16060,16060,16060,16060,0
20241122,181900,205400880,16060,16060,16060,16060,0
20241122,181800,205400880,16060,16060,16060,16060,42
20241122,181700,205400880,16060,16060,16060,16060,0
20241122,181600,205400880,16060,16060,16060,16060,0
20241122,181500,205400880,16060,16060,16060,16060,0
20241122,181400,205400880,16060,16060,16060,16060,0
20241122,181300,205400880,16060,16060,16060,16060,0
20241122,181200,205400880,16060,16060,16060,16060,0
20241122,181100,205400880,16060,16060,16060,16060,0
20241122,181000,205400880,16060,16060,16060,16060,0
20241122,180900,205400880,16060,16060,16060,16060,0
20241122,180800,205400880,16060,16060,16060,16060,0
20241122,180700,205400880,16060,16060,16060,16060,0
20241122,180600,205400880,16060,16060,16060,16060,0
20241122,180500,205400880,16060,16060,16060,16060,0
20241122,180400,205400880,16060,16060,16060,16060,0
20241122,180300,205400880,16060,16060,16060,16060,0
20241122,180200,205400880,16060,16060,16060,16060,0
20241122,180100,205400880,16060,16060,16060,16060,0
20241122,180000,205400880,16060,16060,16060,16060,0
20241122,175900,205400880,16060,16060,16060,16060,0
20241122,175800,205400880,16060,16060,16060,16060,0
20241122,175700,205400880,16060,16060,16060,16060,0
20241122,175600,205400880,16060,16060,16060,16060,0
20241122,175500,205400880,16060,16060,16060,16060,0
20241122,175400,205400880,16060,16060,16060,16060,0
20241122,175300,205400880,16060,16060,16060,16060,0
20241122,175200,205400880,16060,16060,16060,16060,0
20241122,175100,205400880,16060,16060,16060,16060,0
20241122,175000,205400880,16060,16060,16060,16060,0
20241122,174900,205400880,16060,16060,16060,16060,0
20241122,174800,205400880,16060,16060,16060,16060,42
20241122,174700,205400880,16060,16060,16060,16060,0
20241122,174600,205400880,16060,16060,16060,16060,0
20241122,174500,205400880,16060,16060,16060,16060,0
20241122,174400,205400880,16060,16060,16060,16060,0
20241122,174300,205400880,16060,16060,16060,16060,0
20241122,174200,205400880,16060,16060,16060,16060,0
20241122,174100,205400880,16060,16060,16060,16060,0
20241122,174000,205400880,16060,16060,16060,16060,0
20241122,173900,205400880,16060,16060,16060,16060,0
20241122,173800,205400880,16060,16060,16060,16060,0
20241122,173700,205400880,16060,16060,16060,16060,0
20241122,173600,205400880,16060,16060,16060,16060,0
20241122,173500,205400880,16060,16060,16060,16060,0
20241122,173400,205400880,16060,16060,16060,16060,0
20241122,173300,205400880,16060,16060,16060,16060,0
20241122,173200,205400880,16060,16060,16060,16060,0
20241122,173100,205400880,16060,16060,16060,16060,0
20241122,173000,205400880,16060,16060,16060,16060,0
20241122,172900,205400880,16060,16060,16060,16060,0
20241122,172800,205400880,16060,16060,16060,16060,0
20241122,172700,205400880,16060,16060,16060,16060,0
20241122,172600,205400880,16060,16060,16060,16060,0
20241122,172500,205400880,16060,16060,16060,16060,0
20241122,172400,205400880,16060,16060,16060,16060,0
20241122,172300,205400880,16060,16060,16060,16060,0
20241122,172200,205400880,16060,16060,16060,16060,0
20241122,172100,205400880,16060,16060,16060,16060,0
20241122,172000,205400880,16060,16060,16060,16060,0
20241122,171900,205400880,16060,16060,16060,16060,0
20241122,171800,205400880,16060,16060,16060,16060,42
20241122,171700,205400880,16060,16060,16060,16060,0
20241122,171600,205400880,16060,16060,16060,16060,0
20241122,171500,205400880,16060,16060,16060,16060,0
20241122,171400,205400880,16060,16060,16060,16060,0
20241122,171300,205400880,16060,16060,16060,16060,0
20241122,171200,205400880,16060,16060,16060,16060,0
20241122,171100,205400880,16060,16060,16060,16060,0
20241122,171000,205400880,16060,16060,16060,16060,0
20241122,170900,205400880,16060,16060,16060,16060,0
20241122,170800,205400880,16060,16060,16060,16060,0
20241122,170700,205400880,16060,16060,16060,16060,0
20241122,170600,205400880,16060,16060,16060,16060,0
20241122,170500,205400880,16060,16060,16060,16060,0
20241122,170400,205400880,16060,16060,16060,16060,0
20241122,170300,205400880,16060,16060,16060,16060,0
20241122,170200,205400880,16060,16060,16060,16060,0
20241122,170100,205400880,16060,16060,16060,16060,0
20241122,170000,205400880,16060,16060,16060,16060,0
20241122,165900,205400880,16060,16060,16060,16060,0
20241122,165800,205400880,16060,16060,16060,16060,0
20241122,165700,205400880,16060,16060,16060,16060,0
20241122,165600,205400880,16060,16060,16060,16060,0
20241122,165500,205400880,16060,16060,16060,16060,0
20241122,165400,205400880,16060,16060,16060,16060,0
20241122,165300,205400880,16060,16060,16060,16060,0
20241122,165200,205400880,16060,16060,16060,16060,0
20241122,165100,205400880,16060,16060,16060,16060,0
20241122,165000,205400880,16060,16060,16060,16060,0
20241122,164900,205400880,16060,16060,16060,16060,0
20241122,164800,205400880,16060,16060,16060,16060,42
20241122,164700,205400880,16060,16060,16060,16060,0
20241122,164600,205400880,16060,16060,16060,16060,0
20241122,164500,205400880,16060,16060,16060,16060,0
20241122,164400,205400880,16060,16060,16060,16060,0
20241122,164300,205400880,16060,16060,16060,16060,0
20241122,164200,205400880,16060,16060,16060,16060,0
20241122,164100,205400880,16060,16060,16060,16060,0
20241122,164000,205400880,16060,16060,16060,16060,0
20241122,163900,205400880,16060,16060,16060,16060,0
20241122,163800,205400880,16060,16060,16060,16060,0
20241122,163700,205400880,16060,16060,16060,16060,0
20241122,163600,205400880,16060,16060,16060,16060,0
20241122,163500,205400880,16060,16060,16060,16060,0
20241122,163400,205400880,16060,16060,16060,16060,0
20241122,163300,205400880,16060,16060,16060,16060,0
20241122,163200,205400880,16060,16060,16060,16060,0
20241122,163100,205400880,16060,16060,16060,16060,0
20241122,163000,205400880,16060,16060,16060,16060,0
20241122,162900,205400880,16060,16060,16060,16060,0
20241122,162800,205400880,16060,16060,16060,16060,0
20241122,162700,205400880,16060,16060,16060,16060,0
20241122,162600,205400880,16060,16060,16060,16060,0
20241122,162500,205400880,16060,16060,16060,16060,0
20241122,162400,205400880,16060,16060,16060,16060,0
20241122,162300,205400880,16060,16060,16060,16060,0
20241122,162200,205400880,16060,16060,16060,16060,0
20241122,162100,205400880,16060,16060,16060,16060,0
20241122,162000,205400880,16060,16060,16060,16060,0
20241122,161900,205400880,16060,16060,16060,16060,0
20241122,161800,205400880,16060,16060,16060,16060,42
20241122,161700,205400880,16060,16060,16060,16060,0
20241122,161600,205400880,16060,16060,16060,16060,0
20241122,161500,205400880,16060,16060,16060,16060,0
20241122,161400,205400880,16060,16060,16060,16060,0
20241122,161300,205400880,16060,16060,16060,16060,0
20241122,161200,205400880,16060,16060,16060,16060,0
20241122,161100,205400880,16060,16060,16060,16060,0
20241122,161000,205400880,16060,16060,16060,16060,0
20241122,160900,205400880,16060,16060,16060,16060,0
20241122,160800,205400880,16060,16060,16060,16060,0
20241122,160700,205400880,16060,16060,16060,16060,0
20241122,160600,205400880,16060,16060,16060,16060,0
20241122,160500,205400880,16060,16060,16060,16060,0
20241122,160400,205400880,16060,16060,16060,16060,0
20241122,160300,205400880,16060,16060,16060,16060,0
20241122,160200,205400880,16060,16060,16060,16060,0
20241122,160100,205400880,16060,16060,16060,16060,0
20241122,160000,205400880,16060,16060,16060,16060,0
20241122,155900,205400880,16060,16060,16060,16060,0
20241122,155800,205400880,16060,16060,16060,16060,0
20241122,155700,205400880,16060,16060,16060,16060,0
20241122,155600,205400880,16060,16060,16060,16060,0
20241122,155500,205400880,16060,16060,16060,16060,0
20241122,155400,205400880,16060,16060,16060,16060,0
20241122,155300,205400880,16060,16060,16060,16060,0
20241122,155200,205400880,16060,16060,16060,16060,0
20241122,155100,205400880,16060,16060,16060,16060,0
20241122,155000,205400880,16060,16060,16060,16060,0
20241122,154900,205400880,16060,16060,16060,16060,0
20241122,154800,205400880,16060,16060,16060,16060,42
20241122,154700,205400880,16060,16060,16060,16060,0
20241122,154600,205400880,16060,16060,16060,16060,0
20241122,154500,205400880,16060,16060,16060,16060,0
20241122,154400,205400880,16060,16060,16060,16060,0
20241122,154300,205400880,16060,16060,16060,16060,0
20241122,154200,205400880,16060,16060,16060,16060,0
20241122,154100,205400880,16060,16060,16060,16060,0
20241122,154000,205400880,16060,16060,16060,16060,0
20241122,153900,205400880,16060,16060,16060,16060,0
20241122,153800,205400880,16060,16060,16060,16060,0
20241122,153700,205400880,16060,16060,16060,16060,0
20241122,153600,205400880,16060,16060,16060,16060,0
20241122,153500,205400880,16060,16060,16060,16060,0
20241122,153400,205400880,16060,16060,16060,16060,0
20241122,153300,205400880,16060,16060,16060,16060,0
20241122,153200,205400880,16060,16060,16060,16060,0
20241122,153100,205400880,16060,16060,16060,16060,0
20241122,153000,205400880,16060,16060,16060,16060,42
20241122,152900,204726360,16140,16140,16140,16140,0
20241122,152800,204726360,16140,16140,16140,16140,0
20241122,152700,204726360,16140,16140,16140,16140,0
20241122,152600,204726360,16140,16140,16140,16140,0
20241122,152500,204726360,16140,16140,16140,16140,0
20241122,152400,204726360,16140,16140,16140,16140,0
20241122,152300,204726360,16140,16140,16140,16140,0
20241122,152200,204726360,16140,16140,16140,16140,0
20241122,152100,204726360,16140,16140,16140,16140,0
20241122,152000,204726360,16140,16140,16140,16140,0
20241122,151900,204726360,16140,16140,16140,16140,0
20241122,151800,204726360,16140,16140,16140,16140,0
20241122,151700,204726360,16140,16140,16140,16140,0
20241122,151600,204726360,16140,16140,16140,16140,0
20241122,151500,204726360,16140,16140,16140,16140,0
20241122,151400,204726360,16140,16140,16140,16140,0
20241122,151300,204726360,16140,16140,16140,16140,0
20241122,151200,204726360,16140,16140,16140,16140,0
20241122,151100,204726360,16140,16140,16140,16140,0
20241122,151000,204726360,16140,16140,16140,16140,0
20241122,150900,204726360,16140,16140,16140,16140,0
20241122,150800,204726360,16140,16140,16140,16140,0
20241122,150700,204726360,16140,16140,16140,16140,0
20241122,150600,204726360,16140,16140,16140,16140,2
20241122,150500,204694080,16150,16150,16150,16150,0
20241122,150400,204694080,16150,16150,16150,16150,0
20241122,150300,204694080,16150,16150,16150,16150,0
20241122,150200,204694080,16150,16150,16150,16150,0
20241122,150100,204694080,16150,16150,16150,16150,0
20241122,150000,204694080,16150,16150,16150,16150,0
20241122,145900,204694080,16150,16150,16150,16150,0
20241122,145800,204694080,16150,16150,16150,16150,0
20241122,145700,204694080,16150,16150,16150,16150,0
20241122,145600,204694080,16150,16150,16150,16150,0
20241122,145500,204694080,16150,16150,16150,16150,0
20241122,145400,204694080,16150,16100,16170,16100,260
20241122,145300,200495210,16080,16030,16080,16030,30
20241122,145200,200014160,16010,16010,16010,16010,1
20241122,145100,199998150,15950,15950,15950,15950,0
20241122,145000,199998150,15950,15950,15950,15950,0
20241122,144900,199998150,15950,16120,16120,15940,294
20241122,144800,195303500,16120,16120,16120,16120,0
20241122,144700,195303500,16120,16120,16120,16120,0
20241122,144600,195303500,16120,16120,16120,16120,0
20241122,144500,195303500,16120,16120,16120,16120,0
20241122,144400,195303500,16120,16120,16120,16120,0
20241122,144300,195303500,16120,16120,16120,16120,0
20241122,144200,195303500,16120,16120,16120,16120,0
20241122,144100,195303500,16120,16120,16120,16120,37
20241122,144000,194707060,16130,16130,16130,16130,0
20241122,143900,194707060,16130,16130,16130,16130,0
20241122,143800,194707060,16130,16130,16130,16130,0
20241122,143700,194707060,16130,16130,16130,16130,0
20241122,143600,194707060,16130,16130,16130,16130,0
20241122,143500,194707060,16130,16130,16130,16130,0
20241122,143400,194707060,16130,16130,16130,16130,0
20241122,143300,194707060,16130,16130,16130,16130,0
20241122,143200,194707060,16130,16130,16130,16130,0
20241122,143100,194707060,16130,16130,16130,16130,0
20241122,143000,194707060,16130,16130,16130,16130,0
20241122,142900,194707060,16130,16130,16130,16130,0
20241122,142800,194707060,16130,16130,16130,16130,0
20241122,142700,194707060,16130,16130,16130,16130,0
20241122,142600,194707060,16130,16130,16130,16130,0
20241122,142500,194707060,16130,16130,16130,16130,0
20241122,142400,194707060,16130,16130,16130,16130,0
20241122,142300,194707060,16130,16130,16130,16130,0
20241122,142200,194707060,16130,16130,16130,16130,0
20241122,142100,194707060,16130,16130,16130,16130,0
20241122,142000,194707060,16130,16130,16130,16130,0
20241122,141900,194707060,16130,16130,16130,16130,0
20241122,141800,194707060,16130,16130,16130,16130,0
20241122,141700,194707060,16130,16130,16130,16130,0
20241122,141600,194707060,16130,16130,16130,16130,0
20241122,141500,194707060,16130,16130,16130,16130,0
20241122,141400,194707060,16130,16130,16130,16130,0
20241122,141300,194707060,16130,16130,16130,16130,0
20241122,141200,194707060,16130,16130,16130,16130,0
20241122,141100,194707060,16130,16130,16130,16130,0
20241122,141000,194707060,16130,16130,16130,16130,0
20241122,140900,194707060,16130,16130,16130,16130,0
20241122,140800,194707060,16130,16130,16130,16130,0
20241122,140700,194707060,16130,16130,16130,16130,0
20241122,140600,194707060,16130,16130,16130,16130,0
20241122,140500,194707060,16130,16130,16130,16130,0
20241122,140400,194707060,16130,16130,16130,16130,0
20241122,140300,194707060,16130,16130,16130,16130,0
20241122,140200,194707060,16130,16130,16130,16130,0
20241122,140100,194707060,16130,16130,16130,16130,0
20241122,140000,194707060,16130,16130,16130,16130,0
20241122,135900,194707060,16130,16130,16130,16130,0
20241122,135800,194707060,16130,16160,16160,16130,253
20241122,135700,190626100,16080,16110,16110,16080,8
20241122,135600,190497350,16100,16100,16100,16100,2
20241122,135500,190465150,16100,16100,16100,16100,2
20241122,135400,190432950,16030,16030,16030,16030,4
20241122,135300,190368830,16030,16030,16030,16030,0
20241122,135200,190368830,16030,15980,16030,15980,257
20241122,135100,186261670,15960,15960,15960,15950,41
20241122,135000,185607610,15950,16010,16010,15950,13
20241122,134900,185399810,16040,16040,16040,16040,88
20241122,134800,183988290,16100,16140,16140,16100,11
20241122,134700,183810950,16150,16150,16150,16150,0
20241122,134600,183810950,16150,16150,16150,16150,0
20241122,134500,183810950,16150,16170,16170,16150,118
20241122,134400,181905230,16160,16130,16180,16130,255
20241122,134300,177784550,16130,16130,16130,16130,0
20241122,134200,177784550,16130,16130,16130,16130,0
20241122,134100,177784550,16130,15920,16130,15920,360
20241122,134000,172041240,16070,16070,16070,16070,0
20241122,133900,172041240,16070,16070,16070,16070,0
20241122,133800,172041240,16070,16070,16070,16070,0
20241122,133700,172041240,16070,16070,16070,16070,0
20241122,133600,172041240,16070,16070,16070,16070,0
20241122,133500,172041240,16070,16070,16070,16070,0
20241122,133400,172041240,16070,16070,16070,16070,0
20241122,133300,172041240,16070,16070,16070,16070,0
20241122,133200,172041240,16070,16070,16070,16070,0
20241122,133100,172041240,16070,16070,16070,16070,0
20241122,133000,172041240,16070,16070,16070,16070,50
20241122,132900,171237740,16070,16070,16070,16070,0
20241122,132800,171237740,16070,16070,16070,16070,0
20241122,132700,171237740,16070,16070,16070,16070,0
20241122,132600,171237740,16070,16070,16070,16070,2
20241122,132500,171205600,16070,16070,16070,16070,2
20241122,132400,171173460,16130,16130,16130,16130,0
20241122,132300,171173460,16130,16130,16130,16130,0
20241122,132200,171173460,16130,16130,16130,16130,0
20241122,132100,171173460,16130,16130,16130,16130,0
20241122,132000,171173460,16130,16130,16130,16130,0
20241122,131900,171173460,16130,16130,16130,16130,0
20241122,131800,171173460,16130,16130,16130,16130,0
20241122,131700,171173460,16130,16130,16130,16130,0
20241122,131600,171173460,16130,16130,16130,16130,0
20241122,131500,171173460,16130,16130,16130,16130,0
20241122,131400,171173460,16130,16130,16130,16130,0
20241122,131300,171173460,16130,16130,16130,16130,0
20241122,131200,171173460,16130,16130,16130,16130,0
20241122,131100,171173460,16130,16130,16130,16130,0
20241122,131000,171173460,16130,16130,16130,16130,0
20241122,130900,171173460,16130,16130,16130,16130,0
20241122,130800,171173460,16130,16130,16130,16130,0
20241122,130700,171173460,16130,16130,16130,16130,0
20241122,130600,171173460,16130,16130,16130,16130,0
20241122,130500,171173460,16130,16130,16130,16130,0
20241122,130400,171173460,16130,16130,16130,16130,0
20241122,130300,171173460,16130,16130,16130,16130,0
20241122,130200,171173460,16130,16130,16130,16130,0
20241122,130100,171173460,16130,16130,16130,16130,0
20241122,130000,171173460,16130,16130,16130,16130,0
20241122,125900,171173460,16130,16130,16130,16130,0
20241122,125800,171173460,16130,16130,16130,16130,0
20241122,125700,171173460,16130,16130,16130,16130,0
20241122,125600,171173460,16130,16130,16130,16130,0
20241122,125500,171173460,16130,16150,16150,16130,172
20241122,125400,168399060,16180,16170,16180,16150,251
20241122,125300,164345350,16130,16130,16130,16130,7
20241122,125200,164232440,16100,16100,16100,16100,0
20241122,125100,164232440,16100,16100,16100,16100,0
20241122,125000,164232440,16100,15920,16100,15920,252
20241122,124900,160220240,15920,15920,15920,15920,66
20241122,124800,159169520,16020,16020,16020,16020,0
20241122,124700,159169520,16020,16040,16040,16020,405
20241122,124600,152676420,16000,16000,16000,16000,0
20241122,124500,152676420,16000,16000,16000,16000,0
20241122,124400,152676420,16000,16000,16000,16000,0
20241122,124300,152676420,16000,16000,16000,16000,0
20241122,124200,152676420,16000,16000,16000,16000,0
20241122,124100,152676420,16000,16000,16000,16000,0
20241122,124000,152676420,16000,16000,16000,16000,0
20241122,123900,152676420,16000,16000,16000,16000,0
20241122,123800,152676420,16000,16020,16020,16000,48
20241122,123700,151908260,16050,16050,16050,16050,13
20241122,123600,151699610,16050,16050,16050,16050,3
20241122,123500,151651460,16100,16120,16120,16100,12
20241122,123400,151458180,16150,16150,16150,16150,0
20241122,123300,151458180,16150,16150,16150,16150,0
20241122,123200,151458180,16150,16150,16150,16150,0
20241122,123100,151458180,16150,16150,16150,16150,0
20241122,123000,151458180,16150,16150,16150,16150,0
20241122,122900,151458180,16150,16150,16150,16150,0
20241122,122800,151458180,16150,16150,16150,16150,0
20241122,122700,151458180,16150,16150,16150,16150,0
20241122,122600,151458180,16150,16150,16150,16150,0
20241122,122500,151458180,16150,16150,16150,16150,0
20241122,122400,151458180,16150,16150,16150,16150,0
20241122,122300,151458180,16150,16150,16150,16150,0
20241122,122200,151458180,16150,16150,16150,16150,0
20241122,122100,151458180,16150,16150,16150,16150,0
20241122,122000,151458180,16150,16150,16150,16150,0
20241122,121900,151458180,16150,16150,16150,16150,0
20241122,121800,151458180,16150,16150,16150,16150,0
20241122,121700,151458180,16150,16170,16170,16150,199
20241122,121600,148244290,16160,16180,16180,16160,251
20241122,121500,144188100,16000,16000,16000,16000,0
20241122,121400,144188100,16000,16000,16000,16000,0
20241122,121300,144188100,16000,16000,16000,16000,0
20241122,121200,144188100,16000,16000,16000,16000,250
20241122,121100,140188100,16000,16000,16000,16000,200
20241122,121000,136988100,16100,16100,16100,16100,0
20241122,120900,136988100,16100,16100,16100,16100,0
20241122,120800,136988100,16100,16100,16100,16100,0
20241122,120700,136988100,16100,16100,16100,16100,0
20241122,120600,136988100,16100,16100,16100,16100,0
20241122,120500,136988100,16100,16100,16100,16100,0
20241122,120400,136988100,16100,16100,16100,16100,0
20241122,120300,136988100,16100,16100,16100,16100,0
20241122,120200,136988100,16100,16100,16100,16100,0
20241122,120100,136988100,16100,16100,16100,16100,0
20241122,120000,136988100,16100,16100,16100,16100,0
20241122,115900,136988100,16100,16100,16100,16100,0
20241122,115800,136988100,16100,16100,16100,16100,0
20241122,115700,136988100,16100,16100,16100,16100,0
20241122,115600,136988100,16100,16100,16100,16100,0
20241122,115500,136988100,16100,16100,16100,16100,0
20241122,115400,136988100,16100,16100,16100,16100,0
20241122,115300,136988100,16100,16100,16100,16100,0
20241122,115200,136988100,16100,16100,16100,16100,0
20241122,115100,136988100,16100,16100,16100,16100,0
20241122,115000,136988100,16100,16100,16100,16100,0
20241122,114900,136988100,16100,16100,16100,16100,0
20241122,114800,136988100,16100,16100,16100,16100,0
20241122,114700,136988100,16100,16100,16100,16100,0
20241122,114600,136988100,16100,16100,16100,16100,12
20241122,114500,136794900,16130,16130,16130,16130,0
20241122,114400,136794900,16130,16150,16150,16130,109
20241122,114300,135036690,16160,16180,16180,16160,250
20241122,114200,130996660,16120,16120,16120,16120,0
20241122,114100,130996660,16120,16120,16120,16120,0
20241122,114000,130996660,16120,16000,16120,16000,96
20241122,113900,129456380,16000,16000,16000,16000,250
20241122,113800,125456380,16120,16120,16120,16120,0
20241122,113700,125456380,16120,16120,16120,16120,0
20241122,113600,125456380,16120,16120,16120,16120,0
20241122,113500,125456380,16120,16120,16120,16120,0
20241122,113400,125456380,16120,16120,16120,16120,0
20241122,113300,125456380,16120,16120,16120,16120,0
20241122,113200,125456380,16120,16120,16120,16120,0
20241122,113100,125456380,16120,16120,16120,16120,0
20241122,113000,125456380,16120,16120,16120,16120,0
20241122,112900,125456380,16120,16120,16120,16120,0
20241122,112800,125456380,16120,16140,16140,16120,135
20241122,112700,123280090,16150,16180,16180,16150,267
20241122,112600,118965520,16160,16180,16180,16160,251
20241122,112500,114909330,16180,16180,16180,16180,1
20241122,112400,114893150,16180,16180,16180,16180,0
20241122,112300,114893150,16180,16180,16180,16180,1
20241122,112200,114876970,16080,16000,16080,16000,342
20241122,112100,109400970,16000,16000,16000,16000,250
20241122,112000,105400970,16000,16000,16000,16000,0
20241122,111900,105400970,16000,16000,16000,16000,0
20241122,111800,105400970,16000,16000,16000,16000,0
20241122,111700,105400970,16000,16000,16000,16000,10
20241122,111600,105240970,16000,16000,16000,16000,50
20241122,111500,104440970,16000,16000,16000,16000,18
20241122,111400,104152970,16030,16030,16030,16030,6
20241122,111300,104056790,16050,16060,16070,16050,250
20241122,111200,100044210,16050,16050,16050,16050,4
20241122,111100,99980010,16050,16100,16100,16050,7
20241122,111000,99867430,16090,16120,16120,16090,256
20241122,110900,95745760,16090,16090,16090,16090,0
20241122,110800,95745760,16090,16090,16090,16090,7
20241122,110700,95633130,16120,16030,16120,16030,16
20241122,110600,95376020,15930,15930,15930,15930,252
20241122,110500,91361660,15930,15930,15930,15930,251
20241122,110400,87363230,15920,15910,15920,15910,6
20241122,110300,87267760,15920,16050,16050,15920,131
20241122,110200,85180990,16070,16070,16070,16070,0
20241122,110100,85180990,16070,16070,16070,16070,3
20241122,110000,85132780,16070,16070,16070,16070,7
20241122,105900,85020290,16100,16100,16100,16100,0
20241122,105800,85020290,16100,16120,16120,16100,180
20241122,105700,82122260,16130,16120,16150,16120,252
20241122,105600,78057470,16130,16150,16150,16130,251
20241122,105500,74008800,16130,16110,16130,16110,2
20241122,105400,73976560,16160,16160,16160,16160,1
20241122,105300,73960400,16010,16010,16010,16010,1
20241122,105200,73944390,15990,15920,15990,15920,258
20241122,105100,69836610,15920,15920,15920,15920,252
20241122,105000,65824770,15920,15910,15920,15910,103
20241122,104900,64185080,15920,15920,15920,15920,1
20241122,104800,64169160,16080,16110,16110,16080,9
20241122,104700,64024280,16130,16130,16130,16130,32
20241122,104600,63508120,16110,16110,16110,16110,0
20241122,104500,63508120,16110,16110,16110,16110,0
20241122,104400,63508120,16110,16120,16120,16110,9
20241122,104300,63363100,16130,16120,16150,16120,254
20241122,104200,59266060,16130,16150,16150,16130,252
20241122,104100,55201220,16110,16110,16110,16110,1
20241122,104000,55185110,16110,16100,16110,16100,6
20241122,103900,55088480,16170,16170,16170,16170,4
20241122,103800,55023800,15940,15940,15940,15940,250
20241122,103700,51038800,15950,15930,15950,15930,5
20241122,103600,50959130,15950,16030,16160,15940,106
20241122,103500,49268480,15930,15930,15930,15930,248
20241122,103400,45317840,15970,15970,15970,15970,0
20241122,103300,45317840,15970,15970,15970,15970,2
20241122,103200,45285900,16090,16160,16160,16090,44
20241122,103100,44575070,16160,16160,16160,16160,0
20241122,103000,44575070,16160,16160,16160,16160,0
20241122,102900,44575070,16160,16160,16160,16160,16
20241122,102800,44316510,16190,16190,16190,16190,0
20241122,102700,44316510,16190,16190,16190,16190,0
20241122,102600,44316510,16190,16190,16190,16190,0
20241122,102500,44316510,16190,16190,16190,16190,0
20241122,102400,44316510,16190,16190,16190,16190,0
20241122,102300,44316510,16190,16190,16190,16190,0
20241122,102200,44316510,16190,16190,16190,16190,0
20241122,102100,44316510,16190,16190,16190,16190,0
20241122,102000,44316510,16190,16190,16190,16190,0
20241122,101900,44316510,16190,16190,16190,16190,0
20241122,101800,44316510,16190,16190,16190,16190,0
20241122,101700,44316510,16190,16190,16190,16190,0
20241122,101600,44316510,16190,16190,16190,16190,0
20241122,101500,44316510,16190,16190,16190,16190,0
20241122,101400,44316510,16190,16190,16190,16190,0
20241122,101300,44316510,16190,16190,16190,16190,0
20241122,101200,44316510,16190,16190,16190,16190,0
20241122,101100,44316510,16190,16190,16190,16190,0
20241122,101000,44316510,16190,16190,16190,16190,0
20241122,100900,44316510,16190,16190,16190,16190,2
20241122,100800,44284130,16180,16180,16180,16180,0
20241122,100700,44284130,16180,16180,16180,16180,2
20241122,100600,44251770,16190,16210,16210,16190,69
20241122,100500,43134640,16200,16220,16220,16200,181
20241122,100400,40202410,16200,16220,16220,16200,249
20241122,100300,36168580,16190,16220,16220,16190,256
20241122,100200,32021340,16200,16170,16200,16160,50
20241122,100100,31212820,16170,16170,16170,16170,2
20241122,100000,31180480,16140,16040,16140,16040,149
20241122,095900,28789100,16000,15920,16000,15890,386
20241122,095800,22644490,15920,15900,15920,15900,249
20241122,095700,18680430,15920,15920,15920,15920,85
20241122,095600,17327230,16000,16000,16000,16000,0
20241122,095500,17327230,16000,16230,16230,16000,491
20241122,095400,9402340,16250,16250,16250,16250,1
20241122,095300,9386090,16310,16310,16310,16310,0
20241122,095200,9386090,16310,16310,16310,16310,0
20241122,095100,9386090,16310,16310,16310,16310,0
20241122,095000,9386090,16310,16310,16310,16310,0
20241122,094900,9386090,16310,16310,16310,16310,0
20241122,094800,9386090,16310,16310,16310,16310,0
20241122,094700,9386090,16310,16310,16310,16310,0
20241122,094600,9386090,16310,16310,16310,16310,0
20241122,094500,9386090,16310,16310,16310,16310,0
20241122,094400,9386090,16310,16330,16330,16310,250
20241122,094300,5308550,16310,16310,16310,16310,1
20241122,094200,5292240,16300,16300,16300,16280,157
20241122,094100,2736240,16150,16150,16150,16150,11
20241122,094000,2558590,16120,16120,16120,16120,124
20241122,093900,559710,16410,16410,16410,16410,0
20241122,093800,559710,16410,16410,16410,16410,0
20241122,093700,559710,16410,16410,16410,16410,0
20241122,093600,559710,16410,16410,16410,16410,0
20241122,093500,559710,16410,16410,16410,16410,0
20241122,093400,559710,16410,16410,16410,16410,0
20241122,093300,559710,16410,16410,16410,16410,0
20241122,093200,559710,16410,16410,16410,16410,0
20241122,093100,559710,16410,16410,16410,16410,0
20241122,093000,559710,16410,16410,16410,16410,0
20241122,092900,559710,16410,16410,16410,16410,0
20241122,092800,559710,16410,16410,16410,16410,0
20241122,092700,559710,16410,16410,16410,16410,0
20241122,092600,559710,16410,16410,16410,16410,0
20241122,092500,559710,16410,16410,16410,16410,0
20241122,092400,559710,16410,16410,16410,16410,0
20241122,092300,559710,16410,16410,16410,16410,0
20241122,092200,559710,16410,16410,16410,16410,0
20241122,092100,559710,16410,16410,16410,16410,0
20241122,092000,559710,16410,16410,16410,16410,0
20241122,091900,559710,16410,16410,16410,16410,0
20241122,091800,559710,16410,16410,16410,16410,0
20241122,091700,559710,16410,16410,16410,16410,0
20241122,091600,559710,16410,16410,16410,16410,0
20241122,091500,559710,16410,16410,16410,16410,0
20241122,091400,559710,16410,16410,16410,16410,0
20241122,091300,559710,16410,16410,16410,16410,1
20241122,091200,543300,16290,16290,16290,16290,0
20241122,091100,543300,16290,16290,16290,16290,0
20241122,091000,543300,16290,16290,16290,16290,0
20241122,090900,543300,16290,16290,16290,16290,0
20241122,090800,543300,16290,16290,16290,16290,0
20241122,090700,543300,16290,16290,16290,16290,0
20241122,090600,543300,16290,16290,16290,16290,0
20241122,090500,543300,16290,16290,16290,16290,0
20241122,090400,543300,16290,16290,16290,16290,0
20241122,090300,543300,16290,16290,16290,16290,1
20241122,090200,527010,15970,15970,15970,15970,0
20241122,090100,527010,15970,15970,15970,15970,0
20241122,090000,527010,15970,15970,15970,15970,33