KissMeData/092230/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195900,93336500,54000,54000,54000,54000,35
20241122,195800,93336500,54000,54000,54000,54000,0
20241122,195700,93336500,54000,54000,54000,54000,0
20241122,195600,93336500,54000,54000,54000,54000,0
20241122,195500,93336500,54000,54000,54000,54000,0
20241122,195400,93336500,54000,54000,54000,54000,0
20241122,195300,93336500,54000,54000,54000,54000,0
20241122,195200,93336500,54000,54000,54000,54000,0
20241122,195100,93336500,54000,54000,54000,54000,0
20241122,195000,93336500,54000,54000,54000,54000,0
20241122,194900,93336500,54000,54000,54000,54000,0
20241122,194800,93336500,54000,54000,54000,54000,0
20241122,194700,93336500,54000,54000,54000,54000,0
20241122,194600,93336500,54000,54000,54000,54000,0
20241122,194500,93336500,54000,54000,54000,54000,0
20241122,194400,93336500,54000,54000,54000,54000,0
20241122,194300,93336500,54000,54000,54000,54000,0
20241122,194200,93336500,54000,54000,54000,54000,0
20241122,194100,93336500,54000,54000,54000,54000,0
20241122,194000,93336500,54000,54000,54000,54000,0
20241122,193900,93336500,54000,54000,54000,54000,0
20241122,193800,93336500,54000,54000,54000,54000,0
20241122,193700,93336500,54000,54000,54000,54000,0
20241122,193600,93336500,54000,54000,54000,54000,0
20241122,193500,93336500,54000,54000,54000,54000,0
20241122,193400,93336500,54000,54000,54000,54000,0
20241122,193300,93336500,54000,54000,54000,54000,0
20241122,193200,93336500,54000,54000,54000,54000,0
20241122,193100,93336500,54000,54000,54000,54000,0
20241122,193000,93336500,54000,54000,54000,54000,0
20241122,192900,93336500,54000,54000,54000,54000,35
20241122,192800,93336500,54000,54000,54000,54000,0
20241122,192700,93336500,54000,54000,54000,54000,0
20241122,192600,93336500,54000,54000,54000,54000,0
20241122,192500,93336500,54000,54000,54000,54000,0
20241122,192400,93336500,54000,54000,54000,54000,0
20241122,192300,93336500,54000,54000,54000,54000,0
20241122,192200,93336500,54000,54000,54000,54000,0
20241122,192100,93336500,54000,54000,54000,54000,0
20241122,192000,93336500,54000,54000,54000,54000,0
20241122,191900,93336500,54000,54000,54000,54000,0
20241122,191800,93336500,54000,54000,54000,54000,0
20241122,191700,93336500,54000,54000,54000,54000,0
20241122,191600,93336500,54000,54000,54000,54000,0
20241122,191500,93336500,54000,54000,54000,54000,0
20241122,191400,93336500,54000,54000,54000,54000,0
20241122,191300,93336500,54000,54000,54000,54000,0
20241122,191200,93336500,54000,54000,54000,54000,0
20241122,191100,93336500,54000,54000,54000,54000,0
20241122,191000,93336500,54000,54000,54000,54000,0
20241122,190900,93336500,54000,54000,54000,54000,0
20241122,190800,93336500,54000,54000,54000,54000,0
20241122,190700,93336500,54000,54000,54000,54000,0
20241122,190600,93336500,54000,54000,54000,54000,0
20241122,190500,93336500,54000,54000,54000,54000,0
20241122,190400,93336500,54000,54000,54000,54000,0
20241122,190300,93336500,54000,54000,54000,54000,0
20241122,190200,93336500,54000,54000,54000,54000,0
20241122,190100,93336500,54000,54000,54000,54000,0
20241122,190000,93336500,54000,54000,54000,54000,0
20241122,185900,93336500,54000,54000,54000,54000,35
20241122,185800,93336500,54000,54000,54000,54000,0
20241122,185700,93336500,54000,54000,54000,54000,0
20241122,185600,93336500,54000,54000,54000,54000,0
20241122,185500,93336500,54000,54000,54000,54000,0
20241122,185400,93336500,54000,54000,54000,54000,0
20241122,185300,93336500,54000,54000,54000,54000,0
20241122,185200,93336500,54000,54000,54000,54000,0
20241122,185100,93336500,54000,54000,54000,54000,0
20241122,185000,93336500,54000,54000,54000,54000,0
20241122,184900,93336500,54000,54000,54000,54000,0
20241122,184800,93336500,54000,54000,54000,54000,0
20241122,184700,93336500,54000,54000,54000,54000,0
20241122,184600,93336500,54000,54000,54000,54000,0
20241122,184500,93336500,54000,54000,54000,54000,0
20241122,184400,93336500,54000,54000,54000,54000,0
20241122,184300,93336500,54000,54000,54000,54000,0
20241122,184200,93336500,54000,54000,54000,54000,0
20241122,184100,93336500,54000,54000,54000,54000,0
20241122,184000,93336500,54000,54000,54000,54000,0
20241122,183900,93336500,54000,54000,54000,54000,0
20241122,183800,93336500,54000,54000,54000,54000,0
20241122,183700,93336500,54000,54000,54000,54000,0
20241122,183600,93336500,54000,54000,54000,54000,0
20241122,183500,93336500,54000,54000,54000,54000,0
20241122,183400,93336500,54000,54000,54000,54000,0
20241122,183300,93336500,54000,54000,54000,54000,0
20241122,183200,93336500,54000,54000,54000,54000,0
20241122,183100,93336500,54000,54000,54000,54000,0
20241122,183000,93336500,54000,54000,54000,54000,0
20241122,182900,93336500,54000,54000,54000,54000,35
20241122,182800,93336500,54000,54000,54000,54000,0
20241122,182700,93336500,54000,54000,54000,54000,0
20241122,182600,93336500,54000,54000,54000,54000,0
20241122,182500,93336500,54000,54000,54000,54000,0
20241122,182400,93336500,54000,54000,54000,54000,0
20241122,182300,93336500,54000,54000,54000,54000,0
20241122,182200,93336500,54000,54000,54000,54000,0
20241122,182100,93336500,54000,54000,54000,54000,0
20241122,182000,93336500,54000,54000,54000,54000,0
20241122,181900,93336500,54000,54000,54000,54000,0
20241122,181800,93336500,54000,54000,54000,54000,0
20241122,181700,93336500,54000,54000,54000,54000,0
20241122,181600,93336500,54000,54000,54000,54000,0
20241122,181500,93336500,54000,54000,54000,54000,0
20241122,181400,93336500,54000,54000,54000,54000,0
20241122,181300,93336500,54000,54000,54000,54000,0
20241122,181200,93336500,54000,54000,54000,54000,0
20241122,181100,93336500,54000,54000,54000,54000,0
20241122,181000,93336500,54000,54000,54000,54000,0
20241122,180900,93336500,54000,54000,54000,54000,0
20241122,180800,93336500,54000,54000,54000,54000,0
20241122,180700,93336500,54000,54000,54000,54000,0
20241122,180600,93336500,54000,54000,54000,54000,0
20241122,180500,93336500,54000,54000,54000,54000,0
20241122,180400,93336500,54000,54000,54000,54000,0
20241122,180300,93336500,54000,54000,54000,54000,0
20241122,180200,93336500,54000,54000,54000,54000,0
20241122,180100,93336500,54000,54000,54000,54000,0
20241122,180000,93336500,54000,54000,54000,54000,0
20241122,175900,93336500,54000,54000,54000,54000,35
20241122,175800,93336500,54000,54000,54000,54000,0
20241122,175700,93336500,54000,54000,54000,54000,0
20241122,175600,93336500,54000,54000,54000,54000,0
20241122,175500,93336500,54000,54000,54000,54000,0
20241122,175400,93336500,54000,54000,54000,54000,0
20241122,175300,93336500,54000,54000,54000,54000,0
20241122,175200,93336500,54000,54000,54000,54000,0
20241122,175100,93336500,54000,54000,54000,54000,0
20241122,175000,93336500,54000,54000,54000,54000,0
20241122,174900,93336500,54000,54000,54000,54000,0
20241122,174800,93336500,54000,54000,54000,54000,0
20241122,174700,93336500,54000,54000,54000,54000,0
20241122,174600,93336500,54000,54000,54000,54000,0
20241122,174500,93336500,54000,54000,54000,54000,0
20241122,174400,93336500,54000,54000,54000,54000,0
20241122,174300,93336500,54000,54000,54000,54000,0
20241122,174200,93336500,54000,54000,54000,54000,0
20241122,174100,93336500,54000,54000,54000,54000,0
20241122,174000,93336500,54000,54000,54000,54000,0
20241122,173900,93336500,54000,54000,54000,54000,0
20241122,173800,93336500,54000,54000,54000,54000,0
20241122,173700,93336500,54000,54000,54000,54000,0
20241122,173600,93336500,54000,54000,54000,54000,0
20241122,173500,93336500,54000,54000,54000,54000,0
20241122,173400,93336500,54000,54000,54000,54000,0
20241122,173300,93336500,54000,54000,54000,54000,0
20241122,173200,93336500,54000,54000,54000,54000,0
20241122,173100,93336500,54000,54000,54000,54000,0
20241122,173000,93336500,54000,54000,54000,54000,0
20241122,172900,93336500,54000,54000,54000,54000,35
20241122,172800,93336500,54000,54000,54000,54000,0
20241122,172700,93336500,54000,54000,54000,54000,0
20241122,172600,93336500,54000,54000,54000,54000,0
20241122,172500,93336500,54000,54000,54000,54000,0
20241122,172400,93336500,54000,54000,54000,54000,0
20241122,172300,93336500,54000,54000,54000,54000,0
20241122,172200,93336500,54000,54000,54000,54000,0
20241122,172100,93336500,54000,54000,54000,54000,0
20241122,172000,93336500,54000,54000,54000,54000,0
20241122,171900,93336500,54000,54000,54000,54000,0
20241122,171800,93336500,54000,54000,54000,54000,0
20241122,171700,93336500,54000,54000,54000,54000,0
20241122,171600,93336500,54000,54000,54000,54000,0
20241122,171500,93336500,54000,54000,54000,54000,0
20241122,171400,93336500,54000,54000,54000,54000,0
20241122,171300,93336500,54000,54000,54000,54000,0
20241122,171200,93336500,54000,54000,54000,54000,0
20241122,171100,93336500,54000,54000,54000,54000,0
20241122,171000,93336500,54000,54000,54000,54000,0
20241122,170900,93336500,54000,54000,54000,54000,0
20241122,170800,93336500,54000,54000,54000,54000,0
20241122,170700,93336500,54000,54000,54000,54000,0
20241122,170600,93336500,54000,54000,54000,54000,0
20241122,170500,93336500,54000,54000,54000,54000,0
20241122,170400,93336500,54000,54000,54000,54000,0
20241122,170300,93336500,54000,54000,54000,54000,0
20241122,170200,93336500,54000,54000,54000,54000,0
20241122,170100,93336500,54000,54000,54000,54000,0
20241122,170000,93336500,54000,54000,54000,54000,0
20241122,165900,93336500,54000,54000,54000,54000,35
20241122,165800,93336500,54000,54000,54000,54000,0
20241122,165700,93336500,54000,54000,54000,54000,0
20241122,165600,93336500,54000,54000,54000,54000,0
20241122,165500,93336500,54000,54000,54000,54000,0
20241122,165400,93336500,54000,54000,54000,54000,0
20241122,165300,93336500,54000,54000,54000,54000,0
20241122,165200,93336500,54000,54000,54000,54000,0
20241122,165100,93336500,54000,54000,54000,54000,0
20241122,165000,93336500,54000,54000,54000,54000,0
20241122,164900,93336500,54000,54000,54000,54000,0
20241122,164800,93336500,54000,54000,54000,54000,0
20241122,164700,93336500,54000,54000,54000,54000,0
20241122,164600,93336500,54000,54000,54000,54000,0
20241122,164500,93336500,54000,54000,54000,54000,0
20241122,164400,93336500,54000,54000,54000,54000,0
20241122,164300,93336500,54000,54000,54000,54000,0
20241122,164200,93336500,54000,54000,54000,54000,0
20241122,164100,93336500,54000,54000,54000,54000,0
20241122,164000,93336500,54000,54000,54000,54000,0
20241122,163900,93336500,54000,54000,54000,54000,0
20241122,163800,93336500,54000,54000,54000,54000,0
20241122,163700,93336500,54000,54000,54000,54000,0
20241122,163600,93336500,54000,54000,54000,54000,0
20241122,163500,93336500,54000,54000,54000,54000,0
20241122,163400,93336500,54000,54000,54000,54000,0
20241122,163300,93336500,54000,54000,54000,54000,0
20241122,163200,93336500,54000,54000,54000,54000,0
20241122,163100,93336500,54000,54000,54000,54000,0
20241122,163000,93336500,54000,54000,54000,54000,0
20241122,162900,93336500,54000,54000,54000,54000,35
20241122,162800,93336500,54000,54000,54000,54000,0
20241122,162700,93336500,54000,54000,54000,54000,0
20241122,162600,93336500,54000,54000,54000,54000,0
20241122,162500,93336500,54000,54000,54000,54000,0
20241122,162400,93336500,54000,54000,54000,54000,0
20241122,162300,93336500,54000,54000,54000,54000,0
20241122,162200,93336500,54000,54000,54000,54000,0
20241122,162100,93336500,54000,54000,54000,54000,0
20241122,162000,93336500,54000,54000,54000,54000,0
20241122,161900,93336500,54000,54000,54000,54000,0
20241122,161800,93336500,54000,54000,54000,54000,0
20241122,161700,93336500,54000,54000,54000,54000,0
20241122,161600,93336500,54000,54000,54000,54000,0
20241122,161500,93336500,54000,54000,54000,54000,0
20241122,161400,93336500,54000,54000,54000,54000,0
20241122,161300,93336500,54000,54000,54000,54000,0
20241122,161200,93336500,54000,54000,54000,54000,0
20241122,161100,93336500,54000,54000,54000,54000,0
20241122,161000,93336500,54000,54000,54000,54000,0
20241122,160900,93336500,54000,54000,54000,54000,0
20241122,160800,93336500,54000,54000,54000,54000,0
20241122,160700,93336500,54000,54000,54000,54000,0
20241122,160600,93336500,54000,54000,54000,54000,0
20241122,160500,93336500,54000,54000,54000,54000,0
20241122,160400,93336500,54000,54000,54000,54000,0
20241122,160300,93336500,54000,54000,54000,54000,0
20241122,160200,93336500,54000,54000,54000,54000,0
20241122,160100,93336500,54000,54000,54000,54000,0
20241122,160000,93336500,54000,54000,54000,54000,0
20241122,155900,93336500,54000,54000,54000,54000,35
20241122,155800,93336500,54000,54000,54000,54000,0
20241122,155700,93336500,54000,54000,54000,54000,0
20241122,155600,93336500,54000,54000,54000,54000,0
20241122,155500,93336500,54000,54000,54000,54000,0
20241122,155400,93336500,54000,54000,54000,54000,0
20241122,155300,93336500,54000,54000,54000,54000,0
20241122,155200,93336500,54000,54000,54000,54000,0
20241122,155100,93336500,54000,54000,54000,54000,0
20241122,155000,93336500,54000,54000,54000,54000,0
20241122,154900,93336500,54000,54000,54000,54000,0
20241122,154800,93336500,54000,54000,54000,54000,0
20241122,154700,93336500,54000,54000,54000,54000,0
20241122,154600,93336500,54000,54000,54000,54000,0
20241122,154500,93336500,54000,54000,54000,54000,0
20241122,154400,93336500,54000,54000,54000,54000,0
20241122,154300,93336500,54000,54000,54000,54000,0
20241122,154200,93336500,54000,54000,54000,54000,0
20241122,154100,93336500,54000,54000,54000,54000,0
20241122,154000,93336500,54000,54000,54000,54000,0
20241122,153900,93336500,54000,54000,54000,54000,0
20241122,153800,93336500,54000,54000,54000,54000,0
20241122,153700,93336500,54000,54000,54000,54000,0
20241122,153600,93336500,54000,54000,54000,54000,0
20241122,153500,93336500,54000,54000,54000,54000,0
20241122,153400,93336500,54000,54000,54000,54000,0
20241122,153300,93336500,54000,54000,54000,54000,0
20241122,153200,93336500,54000,54000,54000,54000,0
20241122,153100,93336500,54000,54000,54000,54000,0
20241122,153000,93336500,54000,54000,54000,54000,35
20241122,152900,91446500,53800,53800,53800,53800,0
20241122,152800,91446500,53800,53800,53800,53800,0
20241122,152700,91446500,53800,53800,53800,53800,0
20241122,152600,91446500,53800,53800,53800,53800,0
20241122,152500,91446500,53800,53800,53800,53800,0
20241122,152400,91446500,53800,53800,53800,53800,0
20241122,152300,91446500,53800,53800,53800,53800,0
20241122,152200,91446500,53800,53800,53800,53800,0
20241122,152100,91446500,53800,53800,53800,53800,0
20241122,152000,91446500,53800,53800,53800,53800,0
20241122,151900,91446500,53800,53800,53800,53800,0
20241122,151800,91446500,53800,53800,53800,53800,0
20241122,151700,91446500,53800,53800,53800,53800,13
20241122,151600,90747100,54000,54000,54000,54000,0
20241122,151500,90747100,54000,54000,54000,54000,0
20241122,151400,90747100,54000,54000,54000,54000,0
20241122,151300,90747100,54000,54000,54000,54000,0
20241122,151200,90747100,54000,54000,54000,54000,0
20241122,151100,90747100,54000,54000,54000,54000,2
20241122,151000,90639100,54000,54000,54000,54000,0
20241122,150900,90639100,54000,54000,54000,54000,0
20241122,150800,90639100,54000,54000,54000,54000,3
20241122,150700,90477100,54000,54000,54000,54000,0
20241122,150600,90477100,54000,54000,54000,54000,0
20241122,150500,90477100,54000,54000,54000,54000,0
20241122,150400,90477100,54000,54000,54000,54000,0
20241122,150300,90477100,54000,54000,54000,54000,4
20241122,150200,90261100,53900,53900,53900,53900,0
20241122,150100,90261100,53900,53900,53900,53900,0
20241122,150000,90261100,53900,53900,53900,53900,3
20241122,145900,90099400,53900,53900,53900,53900,0
20241122,145800,90099400,53900,53900,53900,53900,0
20241122,145700,90099400,53900,53900,53900,53900,7
20241122,145600,89722100,53900,53900,53900,53900,0
20241122,145500,89722100,53900,53900,53900,53900,0
20241122,145400,89722100,53900,53900,53900,53900,0
20241122,145300,89722100,53900,53900,53900,53900,0
20241122,145200,89722100,53900,53900,53900,53900,105
20241122,145100,84062600,53800,53800,53800,53800,1
20241122,145000,84008800,53900,53900,53900,53900,0
20241122,144900,84008800,53900,53900,53900,53900,0
20241122,144800,84008800,53900,53900,53900,53900,0
20241122,144700,84008800,53900,53900,53900,53900,0
20241122,144600,84008800,53900,53900,53900,53900,0
20241122,144500,84008800,53900,53900,53900,53900,0
20241122,144400,84008800,53900,53900,53900,53900,0
20241122,144300,84008800,53900,53900,53900,53900,0
20241122,144200,84008800,53900,53900,53900,53900,0
20241122,144100,84008800,53900,53900,53900,53900,0
20241122,144000,84008800,53900,53900,53900,53900,0
20241122,143900,84008800,53900,53900,53900,53900,0
20241122,143800,84008800,53900,53900,53900,53900,0
20241122,143700,84008800,53900,53900,53900,53900,0
20241122,143600,84008800,53900,53900,53900,53900,0
20241122,143500,84008800,53900,53900,53900,53900,0
20241122,143400,84008800,53900,53900,53900,53900,3
20241122,143300,83847100,54000,54000,54000,54000,0
20241122,143200,83847100,54000,54000,54000,54000,0
20241122,143100,83847100,54000,54000,54000,54000,93
20241122,143000,78825100,54000,54000,54000,54000,0
20241122,142900,78825100,54000,54000,54000,54000,0
20241122,142800,78825100,54000,54000,54000,54000,1
20241122,142700,78771100,54000,54000,54000,54000,0
20241122,142600,78771100,54000,54000,54000,54000,11
20241122,142500,78177100,54000,54000,54000,54000,0
20241122,142400,78177100,54000,54000,54000,54000,0
20241122,142300,78177100,54000,54000,54000,54000,0
20241122,142200,78177100,54000,54000,54000,54000,0
20241122,142100,78177100,54000,54000,54000,54000,0
20241122,142000,78177100,54000,54000,54000,54000,0
20241122,141900,78177100,54000,54000,54000,54000,0
20241122,141800,78177100,54000,54000,54000,54000,1
20241122,141700,78123100,53900,53900,53900,53900,0
20241122,141600,78123100,53900,53900,53900,53900,0
20241122,141500,78123100,53900,53900,53900,53900,0
20241122,141400,78123100,53900,53900,53900,53900,0
20241122,141300,78123100,53900,53900,53900,53900,0
20241122,141200,78123100,53900,53900,53900,53900,0
20241122,141100,78123100,53900,53900,53900,53900,0
20241122,141000,78123100,53900,53900,53900,53900,0
20241122,140900,78123100,53900,53900,53900,53900,0
20241122,140800,78123100,53900,53900,53900,53900,0
20241122,140700,78123100,53900,53900,53900,53900,0
20241122,140600,78123100,53900,53900,53900,53900,0
20241122,140500,78123100,53900,53900,53900,53900,0
20241122,140400,78123100,53900,53900,53900,53900,0
20241122,140300,78123100,53900,53900,53900,53900,0
20241122,140200,78123100,53900,53900,53900,53900,0
20241122,140100,78123100,53900,53900,53900,53900,0
20241122,140000,78123100,53900,53900,53900,53900,0
20241122,135900,78123100,53900,53900,53900,53900,0
20241122,135800,78123100,53900,53900,53900,53900,0
20241122,135700,78123100,53900,53900,53900,53900,0
20241122,135600,78123100,53900,53900,53900,53900,44
20241122,135500,75751500,54100,54100,54100,54100,0
20241122,135400,75751500,54100,54100,54100,54100,0
20241122,135300,75751500,54100,54100,54100,54100,0
20241122,135200,75751500,54100,54100,54100,54100,0
20241122,135100,75751500,54100,54100,54100,54100,0
20241122,135000,75751500,54100,54100,54100,54100,0
20241122,134900,75751500,54100,54100,54100,54100,0
20241122,134800,75751500,54100,54100,54100,54100,0
20241122,134700,75751500,54100,54100,54100,54100,0
20241122,134600,75751500,54100,54100,54100,54100,0
20241122,134500,75751500,54100,54100,54100,54100,0
20241122,134400,75751500,54100,54100,54100,54100,0
20241122,134300,75751500,54100,54100,54100,54100,0
20241122,134200,75751500,54100,54100,54100,54100,1
20241122,134100,75697400,54100,54100,54100,54100,0
20241122,134000,75697400,54100,54100,54100,54100,0
20241122,133900,75697400,54100,54100,54100,54100,0
20241122,133800,75697400,54100,54100,54100,54100,0
20241122,133700,75697400,54100,54100,54100,54100,0
20241122,133600,75697400,54100,54100,54100,54100,0
20241122,133500,75697400,54100,54100,54100,54100,0
20241122,133400,75697400,54100,54100,54100,54100,0
20241122,133300,75697400,54100,54100,54100,54100,0
20241122,133200,75697400,54100,54100,54100,54100,0
20241122,133100,75697400,54100,54100,54100,54100,1
20241122,133000,75643300,54100,54100,54100,54100,2
20241122,132900,75535100,54100,54100,54100,54100,0
20241122,132800,75535100,54100,54100,54100,54100,0
20241122,132700,75535100,54100,54100,54100,54100,0
20241122,132600,75535100,54100,54100,54100,54100,0
20241122,132500,75535100,54100,54100,54100,54100,0
20241122,132400,75535100,54100,54100,54100,54100,0
20241122,132300,75535100,54100,54100,54100,54100,0
20241122,132200,75535100,54100,54100,54100,54100,4
20241122,132100,75318700,54100,54100,54100,54100,18
20241122,132000,74344900,53900,53900,53900,53900,0
20241122,131900,74344900,53900,53900,53900,53900,0
20241122,131800,74344900,53900,53900,53900,53900,0
20241122,131700,74344900,53900,53900,53900,53900,0
20241122,131600,74344900,53900,53900,53900,53900,0
20241122,131500,74344900,53900,53900,53900,53900,0
20241122,131400,74344900,53900,53900,53900,53900,0
20241122,131300,74344900,53900,53900,53900,53900,0
20241122,131200,74344900,53900,53900,53900,53900,0
20241122,131100,74344900,53900,53900,53900,53900,0
20241122,131000,74344900,53900,53900,53900,53900,0
20241122,130900,74344900,53900,53900,53900,53900,0
20241122,130800,74344900,53900,53900,53900,53900,0
20241122,130700,74344900,53900,53900,53900,53900,0
20241122,130600,74344900,53900,53900,53900,53900,0
20241122,130500,74344900,53900,53900,53900,53900,0
20241122,130400,74344900,53900,53900,53900,53900,0
20241122,130300,74344900,53900,53900,53900,53900,0
20241122,130200,74344900,53900,53900,53900,53900,0
20241122,130100,74344900,53900,53900,53900,53900,0
20241122,130000,74344900,53900,53900,53900,53900,0
20241122,125900,74344900,53900,53900,53900,53900,0
20241122,125800,74344900,53900,53900,53900,53900,0
20241122,125700,74344900,53900,53900,53900,53900,0
20241122,125600,74344900,53900,53900,53900,53900,0
20241122,125500,74344900,53900,53900,53900,53900,0
20241122,125400,74344900,53900,53900,53900,53900,0
20241122,125300,74344900,53900,53900,53900,53900,0
20241122,125200,74344900,53900,53900,53900,53900,0
20241122,125100,74344900,53900,53900,53900,53900,0
20241122,125000,74344900,53900,53900,53900,53900,0
20241122,124900,74344900,53900,53900,53900,53900,0
20241122,124800,74344900,53900,53900,53900,53900,0
20241122,124700,74344900,53900,53900,53900,53900,0
20241122,124600,74344900,53900,53900,53900,53900,0
20241122,124500,74344900,53900,53900,53900,53900,0
20241122,124400,74344900,53900,53900,53900,53900,0
20241122,124300,74344900,53900,53900,53900,53900,0
20241122,124200,74344900,53900,53900,53900,53900,0
20241122,124100,74344900,53900,53900,53900,53900,0
20241122,124000,74344900,53900,53900,53900,53900,0
20241122,123900,74344900,53900,53900,53900,53900,0
20241122,123800,74344900,53900,53900,53900,53900,0
20241122,123700,74344900,53900,53900,53900,53900,0
20241122,123600,74344900,53900,53900,53900,53900,0
20241122,123500,74344900,53900,53900,53900,53900,0
20241122,123400,74344900,53900,53900,53900,53900,0
20241122,123300,74344900,53900,53900,53900,53900,0
20241122,123200,74344900,53900,53900,53900,53900,0
20241122,123100,74344900,53900,53900,53900,53900,0
20241122,123000,74344900,53900,53900,53900,53900,0
20241122,122900,74344900,53900,53900,53900,53900,0
20241122,122800,74344900,53900,53900,53900,53900,0
20241122,122700,74344900,53900,53900,53900,53900,0
20241122,122600,74344900,53900,53900,53900,53900,0
20241122,122500,74344900,53900,53900,53900,53900,0
20241122,122400,74344900,53900,53900,53900,53900,0
20241122,122300,74344900,53900,53900,53900,53900,0
20241122,122200,74344900,53900,53900,53900,53900,0
20241122,122100,74344900,53900,53900,53900,53900,0
20241122,122000,74344900,53900,53900,53900,53900,0
20241122,121900,74344900,53900,53900,53900,53900,0
20241122,121800,74344900,53900,53900,53900,53900,0
20241122,121700,74344900,53900,53900,53900,53900,0
20241122,121600,74344900,53900,53900,53900,53900,0
20241122,121500,74344900,53900,53900,53900,53900,0
20241122,121400,74344900,53900,53900,53900,53900,0
20241122,121300,74344900,53900,53900,53900,53900,0
20241122,121200,74344900,53900,53900,53900,53900,0
20241122,121100,74344900,53900,53900,53900,53900,0
20241122,121000,74344900,53900,53900,53900,53900,0
20241122,120900,74344900,53900,53900,53900,53900,0
20241122,120800,74344900,53900,53900,53900,53900,0
20241122,120700,74344900,53900,53900,53900,53900,0
20241122,120600,74344900,53900,53900,53900,53900,0
20241122,120500,74344900,53900,53900,53900,53900,0
20241122,120400,74344900,53900,53900,53900,53900,0
20241122,120300,74344900,53900,53900,53900,53900,0
20241122,120200,74344900,53900,53900,53900,53900,0
20241122,120100,74344900,53900,53900,53900,53900,0
20241122,120000,74344900,53900,53900,53900,53900,0
20241122,115900,74344900,53900,53900,53900,53900,0
20241122,115800,74344900,53900,53900,53900,53900,0
20241122,115700,74344900,53900,53900,53900,53900,0
20241122,115600,74344900,53900,53900,53900,53900,0
20241122,115500,74344900,53900,53900,53900,53900,0
20241122,115400,74344900,53900,53900,53900,53900,0
20241122,115300,74344900,53900,53900,53900,53900,0
20241122,115200,74344900,53900,53900,53900,53900,0
20241122,115100,74344900,53900,53900,53900,53900,0
20241122,115000,74344900,53900,53900,53900,53900,0
20241122,114900,74344900,53900,53900,53900,53900,0
20241122,114800,74344900,53900,53900,53900,53900,0
20241122,114700,74344900,53900,53900,53900,53900,0
20241122,114600,74344900,53900,53900,53900,53900,0
20241122,114500,74344900,53900,53900,53900,53900,0
20241122,114400,74344900,53900,53900,53900,53900,0
20241122,114300,74344900,53900,53900,53900,53900,0
20241122,114200,74344900,53900,53900,53900,53900,0
20241122,114100,74344900,53900,53900,53900,53900,0
20241122,114000,74344900,53900,53900,53900,53900,0
20241122,113900,74344900,53900,53900,53900,53900,0
20241122,113800,74344900,53900,53900,53900,53900,0
20241122,113700,74344900,53900,53900,53900,53900,0
20241122,113600,74344900,53900,53900,53900,53900,0
20241122,113500,74344900,53900,53900,53900,53900,1
20241122,113400,74291000,54000,54000,54000,54000,0
20241122,113300,74291000,54000,54000,54000,54000,0
20241122,113200,74291000,54000,54000,54000,54000,0
20241122,113100,74291000,54000,54000,54000,54000,0
20241122,113000,74291000,54000,54000,54000,54000,0
20241122,112900,74291000,54000,54000,54000,54000,0
20241122,112800,74291000,54000,54000,54000,54000,0
20241122,112700,74291000,54000,54000,54000,54000,0
20241122,112600,74291000,54000,54000,54000,54000,0
20241122,112500,74291000,54000,54000,54000,54000,0
20241122,112400,74291000,54000,54000,54000,54000,0
20241122,112300,74291000,54000,54000,54000,54000,0
20241122,112200,74291000,54000,54000,54000,54000,0
20241122,112100,74291000,54000,54000,54000,54000,0
20241122,112000,74291000,54000,54000,54000,54000,0
20241122,111900,74291000,54000,54000,54000,54000,0
20241122,111800,74291000,54000,54000,54000,54000,0
20241122,111700,74291000,54000,54000,54000,54000,0
20241122,111600,74291000,54000,54000,54000,54000,0
20241122,111500,74291000,54000,54000,54000,54000,0
20241122,111400,74291000,54000,54000,54000,54000,0
20241122,111300,74291000,54000,54000,54000,54000,0
20241122,111200,74291000,54000,54000,54000,54000,0
20241122,111100,74291000,54000,54000,54000,54000,0
20241122,111000,74291000,54000,54000,54000,54000,0
20241122,110900,74291000,54000,54000,54000,54000,0
20241122,110800,74291000,54000,54000,54000,54000,0
20241122,110700,74291000,54000,54000,54000,54000,0
20241122,110600,74291000,54000,54000,54000,54000,0
20241122,110500,74291000,54000,54000,54000,54000,0
20241122,110400,74291000,54000,54000,54000,54000,0
20241122,110300,74291000,54000,54000,54000,54000,15
20241122,110200,73481000,53700,53700,53700,53700,0
20241122,110100,73481000,53700,53700,53700,53700,0
20241122,110000,73481000,53700,53700,53700,53700,5
20241122,105900,73212500,53700,53700,53700,53700,0
20241122,105800,73212500,53700,53700,53700,53700,5
20241122,105700,72944000,53700,53700,53700,53700,5
20241122,105600,72675500,53700,53700,53700,53700,0
20241122,105500,72675500,53700,53700,53700,53700,5
20241122,105400,72407000,53700,53800,53800,53700,6
20241122,105300,72084700,53700,53700,53700,53700,5
20241122,105200,71816200,53700,53700,53700,53700,0
20241122,105100,71816200,53700,53700,53700,53700,5
20241122,105000,71547700,53700,53700,53700,53700,5
20241122,104900,71279200,53800,53800,53800,53800,0
20241122,104800,71279200,53800,53800,53800,53700,16
20241122,104700,70418900,53800,53800,53800,53800,1
20241122,104600,70365100,53800,53800,53800,53800,0
20241122,104500,70365100,53800,53800,53800,53800,10
20241122,104400,69827100,53800,53800,53800,53700,10
20241122,104300,69289600,53700,53700,53700,53700,0
20241122,104200,69289600,53700,53800,53800,53700,8
20241122,104100,68859700,53800,53700,53800,53700,15
20241122,104000,68053200,53700,53700,53700,53700,0
20241122,103900,68053200,53700,53800,53800,53700,30
20241122,103800,66439700,53700,53700,53700,53700,5
20241122,103700,66171200,53800,53800,53800,53800,1
20241122,103600,66117400,53700,53700,53700,53700,5
20241122,103500,65848900,53700,53700,53700,53700,5
20241122,103400,65580400,53700,53700,53700,53700,0
20241122,103300,65580400,53700,53700,53700,53700,5
20241122,103200,65311900,53700,53700,53700,53700,5
20241122,103100,65043400,53700,53700,53700,53700,5
20241122,103000,64774900,53900,53800,53900,53800,11
20241122,102900,64183000,53800,53700,53800,53700,9
20241122,102800,63699600,53800,53800,53800,53800,4
20241122,102700,63484400,53900,53900,53900,53900,0
20241122,102600,63484400,53900,53900,53900,53900,2
20241122,102500,63376600,54000,53800,54000,53800,6
20241122,102400,63053600,53800,53800,53800,53800,10
20241122,102300,62515600,53800,53800,53800,53800,5
20241122,102200,62246600,53800,53800,53800,53800,5
20241122,102100,61977600,53800,53800,53800,53800,0
20241122,102000,61977600,53800,53800,53800,53800,15
20241122,101900,61170600,53800,53800,53800,53800,5
20241122,101800,60901600,53900,53900,53900,53900,2
20241122,101700,60793800,53900,53800,53900,53800,23
20241122,101600,59556100,53800,53800,53800,53800,5
20241122,101500,59287100,53800,53800,53800,53800,48
20241122,101400,56704700,53900,53900,53900,53900,6
20241122,101300,56381300,53800,53800,53800,53800,15
20241122,101200,55574300,53900,53900,53900,53900,4
20241122,101100,55358700,53900,53900,53900,53900,2
20241122,101000,55250900,53900,53800,53900,53800,17
20241122,100900,54336100,53900,53900,53900,53900,1
20241122,100800,54282200,53900,53900,53900,53900,0
20241122,100700,54282200,53900,53900,53900,53900,5
20241122,100600,54012700,54000,54000,54000,54000,2
20241122,100500,53904700,53800,53800,53800,53800,0
20241122,100400,53904700,53800,53800,53800,53800,0
20241122,100300,53904700,53800,53800,53800,53800,10
20241122,100200,53366700,53800,53800,53800,53800,0
20241122,100100,53366700,53800,53800,53800,53800,0
20241122,100000,53366700,53800,53800,53800,53800,20
20241122,095900,52290700,53800,53800,53800,53800,0
20241122,095800,52290700,53800,53900,53900,53800,12
20241122,095700,51644100,53800,53800,53800,53800,30
20241122,095600,50030100,53800,53800,53800,53800,0
20241122,095500,50030100,53800,53800,53800,53800,0
20241122,095400,50030100,53800,53800,53800,53800,0
20241122,095300,50030100,53800,53900,53900,53800,10
20241122,095200,49491800,53800,53800,53800,53800,0
20241122,095100,49491800,53800,53800,53800,53800,0
20241122,095000,49491800,53800,53800,53800,53800,8
20241122,094900,49061400,54000,54000,54000,54000,0
20241122,094800,49061400,54000,54000,54000,54000,0
20241122,094700,49061400,54000,54000,54000,54000,0
20241122,094600,49061400,54000,54000,54000,54000,0
20241122,094500,49061400,54000,54000,54000,54000,0
20241122,094400,49061400,54000,54000,54000,54000,0
20241122,094300,49061400,54000,54000,54000,54000,0
20241122,094200,49061400,54000,54000,54000,54000,3
20241122,094100,48899400,54000,54000,54000,54000,0
20241122,094000,48899400,54000,54000,54000,54000,25
20241122,093900,47549400,54000,54000,54000,54000,0
20241122,093800,47549400,54000,54000,54000,54000,0
20241122,093700,47549400,54000,54000,54000,54000,30
20241122,093600,45929400,54000,54000,54000,54000,0
20241122,093500,45929400,54000,54000,54000,54000,0
20241122,093400,45929400,54000,54000,54000,54000,0
20241122,093300,45929400,54000,54000,54000,54000,0
20241122,093200,45929400,54000,54000,54000,54000,0
20241122,093100,45929400,54000,54000,54000,54000,1
20241122,093000,45875400,53800,53800,53800,53800,10
20241122,092900,45337400,53800,53800,53800,53800,0
20241122,092800,45337400,53800,53800,53800,53800,2
20241122,092700,45229800,53800,53800,53800,53800,0
20241122,092600,45229800,53800,53800,53800,53800,13
20241122,092500,44530400,53900,53800,53900,53800,33
20241122,092400,42753500,53800,53800,53800,53800,0
20241122,092300,42753500,53800,53800,53800,53600,738
20241122,092200,3178700,53900,53900,53900,53900,0
20241122,092100,3178700,53900,53900,53900,53900,2
20241122,092000,3070900,53900,53900,53900,53900,0
20241122,091900,3070900,53900,53900,53900,53900,15
20241122,091800,2262400,53800,53800,53800,53800,1
20241122,091700,2208600,53800,53800,53800,53800,0
20241122,091600,2208600,53800,53800,53800,53800,0
20241122,091500,2208600,53800,53800,53800,53800,0
20241122,091400,2208600,53800,53800,53800,53800,0
20241122,091300,2208600,53800,53800,53800,53800,0
20241122,091200,2208600,53800,53800,53800,53800,0
20241122,091100,2208600,53800,53800,53800,53800,0
20241122,091000,2208600,53800,53800,53800,53800,0
20241122,090900,2208600,53800,53800,53800,53800,0
20241122,090800,2208600,53800,53800,53800,53800,0
20241122,090700,2208600,53800,53800,53800,53800,0
20241122,090600,2208600,53800,53800,53800,53800,0
20241122,090500,2208600,53800,53800,53800,53800,26
20241122,090400,809800,53900,53900,53900,53900,2
20241122,090300,702000,54000,54000,54000,54000,0
20241122,090200,702000,54000,54000,54000,54000,0
20241122,090100,702000,54000,54000,54000,54000,6
20241122,090000,378000,54000,54000,54000,54000,7