KissMeData/456570/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,213700,13211500,12000,12000,12000,12000,2
20241122,213600,13211500,12000,12000,12000,12000,0
20241122,213500,13211500,12000,12000,12000,12000,0
20241122,213400,13211500,12000,12000,12000,12000,0
20241122,213300,13211500,12000,12000,12000,12000,0
20241122,213200,13211500,12000,12000,12000,12000,0
20241122,213100,13211500,12000,12000,12000,12000,0
20241122,213000,13211500,12000,12000,12000,12000,0
20241122,212900,13211500,12000,12000,12000,12000,0
20241122,212800,13211500,12000,12000,12000,12000,0
20241122,212700,13211500,12000,12000,12000,12000,0
20241122,212600,13211500,12000,12000,12000,12000,0
20241122,212500,13211500,12000,12000,12000,12000,0
20241122,212400,13211500,12000,12000,12000,12000,0
20241122,212300,13211500,12000,12000,12000,12000,0
20241122,212200,13211500,12000,12000,12000,12000,0
20241122,212100,13211500,12000,12000,12000,12000,0
20241122,212000,13211500,12000,12000,12000,12000,0
20241122,211900,13211500,12000,12000,12000,12000,0
20241122,211800,13211500,12000,12000,12000,12000,0
20241122,211700,13211500,12000,12000,12000,12000,0
20241122,211600,13211500,12000,12000,12000,12000,0
20241122,211500,13211500,12000,12000,12000,12000,0
20241122,211400,13211500,12000,12000,12000,12000,0
20241122,211300,13211500,12000,12000,12000,12000,0
20241122,211200,13211500,12000,12000,12000,12000,0
20241122,211100,13211500,12000,12000,12000,12000,0
20241122,211000,13211500,12000,12000,12000,12000,0
20241122,210900,13211500,12000,12000,12000,12000,0
20241122,210800,13211500,12000,12000,12000,12000,0
20241122,210700,13211500,12000,12000,12000,12000,2
20241122,210600,13211500,12000,12000,12000,12000,0
20241122,210500,13211500,12000,12000,12000,12000,0
20241122,210400,13211500,12000,12000,12000,12000,0
20241122,210300,13211500,12000,12000,12000,12000,0
20241122,210200,13211500,12000,12000,12000,12000,0
20241122,210100,13211500,12000,12000,12000,12000,0
20241122,210000,13211500,12000,12000,12000,12000,0
20241122,205900,13211500,12000,12000,12000,12000,0
20241122,205800,13211500,12000,12000,12000,12000,0
20241122,205700,13211500,12000,12000,12000,12000,0
20241122,205600,13211500,12000,12000,12000,12000,0
20241122,205500,13211500,12000,12000,12000,12000,0
20241122,205400,13211500,12000,12000,12000,12000,0
20241122,205300,13211500,12000,12000,12000,12000,0
20241122,205200,13211500,12000,12000,12000,12000,0
20241122,205100,13211500,12000,12000,12000,12000,0
20241122,205000,13211500,12000,12000,12000,12000,0
20241122,204900,13211500,12000,12000,12000,12000,0
20241122,204800,13211500,12000,12000,12000,12000,0
20241122,204700,13211500,12000,12000,12000,12000,0
20241122,204600,13211500,12000,12000,12000,12000,0
20241122,204500,13211500,12000,12000,12000,12000,0
20241122,204400,13211500,12000,12000,12000,12000,0
20241122,204300,13211500,12000,12000,12000,12000,0
20241122,204200,13211500,12000,12000,12000,12000,0
20241122,204100,13211500,12000,12000,12000,12000,0
20241122,204000,13211500,12000,12000,12000,12000,0
20241122,203900,13211500,12000,12000,12000,12000,0
20241122,203800,13211500,12000,12000,12000,12000,0
20241122,203700,13211500,12000,12000,12000,12000,2
20241122,203600,13211500,12000,12000,12000,12000,0
20241122,203500,13211500,12000,12000,12000,12000,0
20241122,203400,13211500,12000,12000,12000,12000,0
20241122,203300,13211500,12000,12000,12000,12000,0
20241122,203200,13211500,12000,12000,12000,12000,0
20241122,203100,13211500,12000,12000,12000,12000,0
20241122,203000,13211500,12000,12000,12000,12000,0
20241122,202900,13211500,12000,12000,12000,12000,0
20241122,202800,13211500,12000,12000,12000,12000,0
20241122,202700,13211500,12000,12000,12000,12000,0
20241122,202600,13211500,12000,12000,12000,12000,0
20241122,202500,13211500,12000,12000,12000,12000,0
20241122,202400,13211500,12000,12000,12000,12000,0
20241122,202300,13211500,12000,12000,12000,12000,0
20241122,202200,13211500,12000,12000,12000,12000,0
20241122,202100,13211500,12000,12000,12000,12000,0
20241122,202000,13211500,12000,12000,12000,12000,0
20241122,201900,13211500,12000,12000,12000,12000,0
20241122,201800,13211500,12000,12000,12000,12000,0
20241122,201700,13211500,12000,12000,12000,12000,0
20241122,201600,13211500,12000,12000,12000,12000,0
20241122,201500,13211500,12000,12000,12000,12000,0
20241122,201400,13211500,12000,12000,12000,12000,0
20241122,201300,13211500,12000,12000,12000,12000,0
20241122,201200,13211500,12000,12000,12000,12000,0
20241122,201100,13211500,12000,12000,12000,12000,0
20241122,201000,13211500,12000,12000,12000,12000,0
20241122,200900,13211500,12000,12000,12000,12000,0
20241122,200800,13211500,12000,12000,12000,12000,0
20241122,200700,13211500,12000,12000,12000,12000,2
20241122,200600,13211500,12000,12000,12000,12000,0
20241122,200500,13211500,12000,12000,12000,12000,0
20241122,200400,13211500,12000,12000,12000,12000,0
20241122,200300,13211500,12000,12000,12000,12000,0
20241122,200200,13211500,12000,12000,12000,12000,0
20241122,200100,13211500,12000,12000,12000,12000,0
20241122,200000,13211500,12000,12000,12000,12000,0
20241122,195900,13211500,12000,12000,12000,12000,0
20241122,195800,13211500,12000,12000,12000,12000,0
20241122,195700,13211500,12000,12000,12000,12000,0
20241122,195600,13211500,12000,12000,12000,12000,0
20241122,195500,13211500,12000,12000,12000,12000,0
20241122,195400,13211500,12000,12000,12000,12000,0
20241122,195300,13211500,12000,12000,12000,12000,0
20241122,195200,13211500,12000,12000,12000,12000,0
20241122,195100,13211500,12000,12000,12000,12000,0
20241122,195000,13211500,12000,12000,12000,12000,0
20241122,194900,13211500,12000,12000,12000,12000,0
20241122,194800,13211500,12000,12000,12000,12000,0
20241122,194700,13211500,12000,12000,12000,12000,0
20241122,194600,13211500,12000,12000,12000,12000,0
20241122,194500,13211500,12000,12000,12000,12000,0
20241122,194400,13211500,12000,12000,12000,12000,0
20241122,194300,13211500,12000,12000,12000,12000,0
20241122,194200,13211500,12000,12000,12000,12000,0
20241122,194100,13211500,12000,12000,12000,12000,0
20241122,194000,13211500,12000,12000,12000,12000,0
20241122,193900,13211500,12000,12000,12000,12000,0
20241122,193800,13211500,12000,12000,12000,12000,0
20241122,193700,13211500,12000,12000,12000,12000,2
20241122,193600,13211500,12000,12000,12000,12000,0
20241122,193500,13211500,12000,12000,12000,12000,0
20241122,193400,13211500,12000,12000,12000,12000,0
20241122,193300,13211500,12000,12000,12000,12000,0
20241122,193200,13211500,12000,12000,12000,12000,0
20241122,193100,13211500,12000,12000,12000,12000,0
20241122,193000,13211500,12000,12000,12000,12000,0
20241122,192900,13211500,12000,12000,12000,12000,0
20241122,192800,13211500,12000,12000,12000,12000,0
20241122,192700,13211500,12000,12000,12000,12000,0
20241122,192600,13211500,12000,12000,12000,12000,0
20241122,192500,13211500,12000,12000,12000,12000,0
20241122,192400,13211500,12000,12000,12000,12000,0
20241122,192300,13211500,12000,12000,12000,12000,0
20241122,192200,13211500,12000,12000,12000,12000,0
20241122,192100,13211500,12000,12000,12000,12000,0
20241122,192000,13211500,12000,12000,12000,12000,0
20241122,191900,13211500,12000,12000,12000,12000,0
20241122,191800,13211500,12000,12000,12000,12000,0
20241122,191700,13211500,12000,12000,12000,12000,0
20241122,191600,13211500,12000,12000,12000,12000,0
20241122,191500,13211500,12000,12000,12000,12000,0
20241122,191400,13211500,12000,12000,12000,12000,0
20241122,191300,13211500,12000,12000,12000,12000,0
20241122,191200,13211500,12000,12000,12000,12000,0
20241122,191100,13211500,12000,12000,12000,12000,0
20241122,191000,13211500,12000,12000,12000,12000,0
20241122,190900,13211500,12000,12000,12000,12000,0
20241122,190800,13211500,12000,12000,12000,12000,0
20241122,190700,13211500,12000,12000,12000,12000,2
20241122,190600,13211500,12000,12000,12000,12000,0
20241122,190500,13211500,12000,12000,12000,12000,0
20241122,190400,13211500,12000,12000,12000,12000,0
20241122,190300,13211500,12000,12000,12000,12000,0
20241122,190200,13211500,12000,12000,12000,12000,0
20241122,190100,13211500,12000,12000,12000,12000,0
20241122,190000,13211500,12000,12000,12000,12000,0
20241122,185900,13211500,12000,12000,12000,12000,0
20241122,185800,13211500,12000,12000,12000,12000,0
20241122,185700,13211500,12000,12000,12000,12000,0
20241122,185600,13211500,12000,12000,12000,12000,0
20241122,185500,13211500,12000,12000,12000,12000,0
20241122,185400,13211500,12000,12000,12000,12000,0
20241122,185300,13211500,12000,12000,12000,12000,0
20241122,185200,13211500,12000,12000,12000,12000,0
20241122,185100,13211500,12000,12000,12000,12000,0
20241122,185000,13211500,12000,12000,12000,12000,0
20241122,184900,13211500,12000,12000,12000,12000,0
20241122,184800,13211500,12000,12000,12000,12000,0
20241122,184700,13211500,12000,12000,12000,12000,0
20241122,184600,13211500,12000,12000,12000,12000,0
20241122,184500,13211500,12000,12000,12000,12000,0
20241122,184400,13211500,12000,12000,12000,12000,0
20241122,184300,13211500,12000,12000,12000,12000,0
20241122,184200,13211500,12000,12000,12000,12000,0
20241122,184100,13211500,12000,12000,12000,12000,0
20241122,184000,13211500,12000,12000,12000,12000,0
20241122,183900,13211500,12000,12000,12000,12000,0
20241122,183800,13211500,12000,12000,12000,12000,0
20241122,183700,13211500,12000,12000,12000,12000,2
20241122,183600,13211500,12000,12000,12000,12000,0
20241122,183500,13211500,12000,12000,12000,12000,0
20241122,183400,13211500,12000,12000,12000,12000,0
20241122,183300,13211500,12000,12000,12000,12000,0
20241122,183200,13211500,12000,12000,12000,12000,0
20241122,183100,13211500,12000,12000,12000,12000,0
20241122,183000,13211500,12000,12000,12000,12000,0
20241122,182900,13211500,12000,12000,12000,12000,0
20241122,182800,13211500,12000,12000,12000,12000,0
20241122,182700,13211500,12000,12000,12000,12000,0
20241122,182600,13211500,12000,12000,12000,12000,0
20241122,182500,13211500,12000,12000,12000,12000,0
20241122,182400,13211500,12000,12000,12000,12000,0
20241122,182300,13211500,12000,12000,12000,12000,0
20241122,182200,13211500,12000,12000,12000,12000,0
20241122,182100,13211500,12000,12000,12000,12000,0
20241122,182000,13211500,12000,12000,12000,12000,0
20241122,181900,13211500,12000,12000,12000,12000,0
20241122,181800,13211500,12000,12000,12000,12000,0
20241122,181700,13211500,12000,12000,12000,12000,0
20241122,181600,13211500,12000,12000,12000,12000,0
20241122,181500,13211500,12000,12000,12000,12000,0
20241122,181400,13211500,12000,12000,12000,12000,0
20241122,181300,13211500,12000,12000,12000,12000,0
20241122,181200,13211500,12000,12000,12000,12000,0
20241122,181100,13211500,12000,12000,12000,12000,0
20241122,181000,13211500,12000,12000,12000,12000,0
20241122,180900,13211500,12000,12000,12000,12000,0
20241122,180800,13211500,12000,12000,12000,12000,0
20241122,180700,13211500,12000,12000,12000,12000,2
20241122,180600,13211500,12000,12000,12000,12000,0
20241122,180500,13211500,12000,12000,12000,12000,0
20241122,180400,13211500,12000,12000,12000,12000,0
20241122,180300,13211500,12000,12000,12000,12000,0
20241122,180200,13211500,12000,12000,12000,12000,0
20241122,180100,13211500,12000,12000,12000,12000,0
20241122,180000,13211500,12000,12000,12000,12000,0
20241122,175900,13211500,12000,12000,12000,12000,0
20241122,175800,13211500,12000,12000,12000,12000,0
20241122,175700,13211500,12000,12000,12000,12000,0
20241122,175600,13211500,12000,12000,12000,12000,0
20241122,175500,13211500,12000,12000,12000,12000,0
20241122,175400,13211500,12000,12000,12000,12000,0
20241122,175300,13211500,12000,12000,12000,12000,0
20241122,175200,13211500,12000,12000,12000,12000,0
20241122,175100,13211500,12000,12000,12000,12000,0
20241122,175000,13211500,12000,12000,12000,12000,0
20241122,174900,13211500,12000,12000,12000,12000,0
20241122,174800,13211500,12000,12000,12000,12000,0
20241122,174700,13211500,12000,12000,12000,12000,0
20241122,174600,13211500,12000,12000,12000,12000,0
20241122,174500,13211500,12000,12000,12000,12000,0
20241122,174400,13211500,12000,12000,12000,12000,0
20241122,174300,13211500,12000,12000,12000,12000,0
20241122,174200,13211500,12000,12000,12000,12000,0
20241122,174100,13211500,12000,12000,12000,12000,0
20241122,174000,13211500,12000,12000,12000,12000,0
20241122,173900,13211500,12000,12000,12000,12000,0
20241122,173800,13211500,12000,12000,12000,12000,0
20241122,173700,13211500,12000,12000,12000,12000,2
20241122,173600,13211500,12000,12000,12000,12000,0
20241122,173500,13211500,12000,12000,12000,12000,0
20241122,173400,13211500,12000,12000,12000,12000,0
20241122,173300,13211500,12000,12000,12000,12000,0
20241122,173200,13211500,12000,12000,12000,12000,0
20241122,173100,13211500,12000,12000,12000,12000,0
20241122,173000,13211500,12000,12000,12000,12000,0
20241122,172900,13211500,12000,12000,12000,12000,0
20241122,172800,13211500,12000,12000,12000,12000,0
20241122,172700,13211500,12000,12000,12000,12000,0
20241122,172600,13211500,12000,12000,12000,12000,0
20241122,172500,13211500,12000,12000,12000,12000,0
20241122,172400,13211500,12000,12000,12000,12000,0
20241122,172300,13211500,12000,12000,12000,12000,0
20241122,172200,13211500,12000,12000,12000,12000,0
20241122,172100,13211500,12000,12000,12000,12000,0
20241122,172000,13211500,12000,12000,12000,12000,0
20241122,171900,13211500,12000,12000,12000,12000,0
20241122,171800,13211500,12000,12000,12000,12000,0
20241122,171700,13211500,12000,12000,12000,12000,0
20241122,171600,13211500,12000,12000,12000,12000,0
20241122,171500,13211500,12000,12000,12000,12000,0
20241122,171400,13211500,12000,12000,12000,12000,0
20241122,171300,13211500,12000,12000,12000,12000,0
20241122,171200,13211500,12000,12000,12000,12000,0
20241122,171100,13211500,12000,12000,12000,12000,0
20241122,171000,13211500,12000,12000,12000,12000,0
20241122,170900,13211500,12000,12000,12000,12000,0
20241122,170800,13211500,12000,12000,12000,12000,0
20241122,170700,13211500,12000,12000,12000,12000,2
20241122,170600,13211500,12000,12000,12000,12000,0
20241122,170500,13211500,12000,12000,12000,12000,0
20241122,170400,13211500,12000,12000,12000,12000,0
20241122,170300,13211500,12000,12000,12000,12000,0
20241122,170200,13211500,12000,12000,12000,12000,0
20241122,170100,13211500,12000,12000,12000,12000,0
20241122,170000,13211500,12000,12000,12000,12000,0
20241122,165900,13211500,12000,12000,12000,12000,0
20241122,165800,13211500,12000,12000,12000,12000,0
20241122,165700,13211500,12000,12000,12000,12000,0
20241122,165600,13211500,12000,12000,12000,12000,0
20241122,165500,13211500,12000,12000,12000,12000,0
20241122,165400,13211500,12000,12000,12000,12000,0
20241122,165300,13211500,12000,12000,12000,12000,0
20241122,165200,13211500,12000,12000,12000,12000,0
20241122,165100,13211500,12000,12000,12000,12000,0
20241122,165000,13211500,12000,12000,12000,12000,0
20241122,164900,13211500,12000,12000,12000,12000,0
20241122,164800,13211500,12000,12000,12000,12000,0
20241122,164700,13211500,12000,12000,12000,12000,0
20241122,164600,13211500,12000,12000,12000,12000,0
20241122,164500,13211500,12000,12000,12000,12000,0
20241122,164400,13211500,12000,12000,12000,12000,0
20241122,164300,13211500,12000,12000,12000,12000,0
20241122,164200,13211500,12000,12000,12000,12000,0
20241122,164100,13211500,12000,12000,12000,12000,0
20241122,164000,13211500,12000,12000,12000,12000,0
20241122,163900,13211500,12000,12000,12000,12000,0
20241122,163800,13211500,12000,12000,12000,12000,0
20241122,163700,13211500,12000,12000,12000,12000,2
20241122,163600,13211500,12000,12000,12000,12000,0
20241122,163500,13211500,12000,12000,12000,12000,0
20241122,163400,13211500,12000,12000,12000,12000,0
20241122,163300,13211500,12000,12000,12000,12000,0
20241122,163200,13211500,12000,12000,12000,12000,0
20241122,163100,13211500,12000,12000,12000,12000,0
20241122,163000,13211500,12000,12000,12000,12000,0
20241122,162900,13211500,12000,12000,12000,12000,0
20241122,162800,13211500,12000,12000,12000,12000,0
20241122,162700,13211500,12000,12000,12000,12000,0
20241122,162600,13211500,12000,12000,12000,12000,0
20241122,162500,13211500,12000,12000,12000,12000,0
20241122,162400,13211500,12000,12000,12000,12000,0
20241122,162300,13211500,12000,12000,12000,12000,0
20241122,162200,13211500,12000,12000,12000,12000,0
20241122,162100,13211500,12000,12000,12000,12000,0
20241122,162000,13211500,12000,12000,12000,12000,0
20241122,161900,13211500,12000,12000,12000,12000,0
20241122,161800,13211500,12000,12000,12000,12000,0
20241122,161700,13211500,12000,12000,12000,12000,0
20241122,161600,13211500,12000,12000,12000,12000,0
20241122,161500,13211500,12000,12000,12000,12000,0
20241122,161400,13211500,12000,12000,12000,12000,0
20241122,161300,13211500,12000,12000,12000,12000,0
20241122,161200,13211500,12000,12000,12000,12000,0
20241122,161100,13211500,12000,12000,12000,12000,0
20241122,161000,13211500,12000,12000,12000,12000,0
20241122,160900,13211500,12000,12000,12000,12000,0
20241122,160800,13211500,12000,12000,12000,12000,0
20241122,160700,13211500,12000,12000,12000,12000,2
20241122,160600,13211500,12000,12000,12000,12000,0
20241122,160500,13211500,12000,12000,12000,12000,0
20241122,160400,13211500,12000,12000,12000,12000,0
20241122,160300,13211500,12000,12000,12000,12000,0
20241122,160200,13211500,12000,12000,12000,12000,0
20241122,160100,13211500,12000,12000,12000,12000,0
20241122,160000,13211500,12000,12000,12000,12000,0
20241122,155900,13211500,12000,12000,12000,12000,0
20241122,155800,13211500,12000,12000,12000,12000,0
20241122,155700,13211500,12000,12000,12000,12000,0
20241122,155600,13211500,12000,12000,12000,12000,0
20241122,155500,13211500,12000,12000,12000,12000,0
20241122,155400,13211500,12000,12000,12000,12000,0
20241122,155300,13211500,12000,12000,12000,12000,0
20241122,155200,13211500,12000,12000,12000,12000,0
20241122,155100,13211500,12000,12000,12000,12000,0
20241122,155000,13211500,12000,12000,12000,12000,0
20241122,154900,13211500,12000,12000,12000,12000,0
20241122,154800,13211500,12000,12000,12000,12000,0
20241122,154700,13211500,12000,12000,12000,12000,0
20241122,154600,13211500,12000,12000,12000,12000,0
20241122,154500,13211500,12000,12000,12000,12000,0
20241122,154400,13211500,12000,12000,12000,12000,0
20241122,154300,13211500,12000,12000,12000,12000,0
20241122,154200,13211500,12000,12000,12000,12000,0
20241122,154100,13211500,12000,12000,12000,12000,0
20241122,154000,13211500,12000,12000,12000,12000,0
20241122,153900,13211500,12000,12000,12000,12000,0
20241122,153800,13211500,12000,12000,12000,12000,0
20241122,153700,13211500,12000,12000,12000,12000,2
20241122,153600,13211500,12000,12000,12000,12000,0
20241122,153500,13211500,12000,12000,12000,12000,0
20241122,153400,13211500,12000,12000,12000,12000,0
20241122,153300,13211500,12000,12000,12000,12000,0
20241122,153200,13211500,12000,12000,12000,12000,0
20241122,153100,13211500,12000,12000,12000,12000,0
20241122,153000,13211500,12000,12000,12000,12000,0
20241122,152900,13211500,12000,12000,12000,12000,0
20241122,152800,13211500,12000,12000,12000,12000,0
20241122,152700,13211500,12000,12000,12000,12000,0
20241122,152600,13211500,12000,12000,12000,12000,0
20241122,152500,13211500,12000,12000,12000,12000,0
20241122,152400,13211500,12000,12000,12000,12000,0
20241122,152300,13211500,12000,12000,12000,12000,0
20241122,152200,13211500,12000,12000,12000,12000,0
20241122,152100,13211500,12000,12000,12000,12000,0
20241122,152000,13211500,12000,12000,12000,12000,0
20241122,151900,13211500,12000,12000,12000,12000,0
20241122,151800,13211500,12000,12000,12000,12000,0
20241122,151700,13211500,12000,12000,12000,12000,0
20241122,151600,13211500,12000,12000,12000,12000,0
20241122,151500,13211500,12000,12000,12000,12000,0
20241122,151400,13211500,12000,12000,12000,12000,0
20241122,151300,13211500,12000,12000,12000,12000,0
20241122,151200,13211500,12000,12000,12000,12000,0
20241122,151100,13211500,12000,12000,12000,12000,0
20241122,151000,13211500,12000,12000,12000,12000,0
20241122,150900,13211500,12000,12000,12000,12000,0
20241122,150800,13211500,12000,12000,12000,12000,0
20241122,150700,13211500,12000,12000,12000,12000,0
20241122,150600,13211500,12000,12000,12000,12000,0
20241122,150500,13211500,12000,12000,12000,12000,0
20241122,150400,13211500,12000,12000,12000,12000,0
20241122,150300,13211500,12000,12000,12000,12000,0
20241122,150200,13211500,12000,12000,12000,12000,0
20241122,150100,13211500,12000,12000,12000,12000,0
20241122,150000,13211500,12000,12000,12000,12000,0
20241122,145900,13211500,12000,12000,12000,12000,0
20241122,145800,13211500,12000,12000,12000,12000,0
20241122,145700,13211500,12000,12000,12000,12000,0
20241122,145600,13211500,12000,12000,12000,12000,0
20241122,145500,13211500,12000,12000,12000,12000,0
20241122,145400,13211500,12000,12000,12000,12000,0
20241122,145300,13211500,12000,12000,12000,12000,0
20241122,145200,13211500,12000,12000,12000,12000,0
20241122,145100,13211500,12000,12000,12000,12000,0
20241122,145000,13211500,12000,12000,12000,12000,0
20241122,144900,13211500,12000,12000,12000,12000,0
20241122,144800,13211500,12000,12000,12000,12000,0
20241122,144700,13211500,12000,12000,12000,12000,0
20241122,144600,13211500,12000,12000,12000,12000,0
20241122,144500,13211500,12000,12000,12000,12000,0
20241122,144400,13211500,12000,12000,12000,12000,0
20241122,144300,13211500,12000,12000,12000,12000,0
20241122,144200,13211500,12000,12000,12000,12000,0
20241122,144100,13211500,12000,12000,12000,12000,0
20241122,144000,13211500,12000,12000,12000,12000,0
20241122,143900,13211500,12000,12000,12000,12000,0
20241122,143800,13211500,12000,12000,12000,12000,0
20241122,143700,13211500,12000,12000,12000,12000,0
20241122,143600,13211500,12000,12000,12000,12000,0
20241122,143500,13211500,12000,12000,12000,12000,0
20241122,143400,13211500,12000,12000,12000,12000,0
20241122,143300,13211500,12000,12000,12000,12000,0
20241122,143200,13211500,12000,12000,12000,12000,0
20241122,143100,13211500,12000,12000,12000,12000,0
20241122,143000,13211500,12000,12000,12000,12000,0
20241122,142900,13211500,12000,12000,12000,12000,0
20241122,142800,13211500,12000,12000,12000,12000,0
20241122,142700,13211500,12000,12000,12000,12000,0
20241122,142600,13211500,12000,12000,12000,12000,0
20241122,142500,13211500,12000,12000,12000,12000,0
20241122,142400,13211500,12000,12000,12000,12000,0
20241122,142300,13211500,12000,12000,12000,12000,0
20241122,142200,13211500,12000,12000,12000,12000,0
20241122,142100,13211500,12000,12000,12000,12000,0
20241122,142000,13211500,12000,12000,12000,12000,0
20241122,141900,13211500,12000,12000,12000,12000,0
20241122,141800,13211500,12000,12000,12000,12000,0
20241122,141700,13211500,12000,12000,12000,12000,0
20241122,141600,13211500,12000,12000,12000,12000,0
20241122,141500,13211500,12000,12000,12000,12000,0
20241122,141400,13211500,12000,12000,12000,12000,0
20241122,141300,13211500,12000,12000,12000,12000,0
20241122,141200,13211500,12000,12000,12000,12000,2
20241122,141100,13187500,11710,11710,11710,11710,0
20241122,141000,13187500,11710,11710,11710,11710,0
20241122,140900,13187500,11710,11710,11710,11710,0
20241122,140800,13187500,11710,11710,11710,11710,0
20241122,140700,13187500,11710,11710,11710,11710,0
20241122,140600,13187500,11710,11710,11710,11710,0
20241122,140500,13187500,11710,11710,11710,11710,0
20241122,140400,13187500,11710,11710,11710,11710,0
20241122,140300,13187500,11710,11710,11710,11710,0
20241122,140200,13187500,11710,11710,11710,11710,0
20241122,140100,13187500,11710,11710,11710,11710,0
20241122,140000,13187500,11710,11710,11710,11710,0
20241122,135900,13187500,11710,11710,11710,11710,0
20241122,135800,13187500,11710,11710,11710,11710,0
20241122,135700,13187500,11710,11710,11710,11710,0
20241122,135600,13187500,11710,11710,11710,11710,0
20241122,135500,13187500,11710,11710,11710,11710,0
20241122,135400,13187500,11710,11710,11710,11710,0
20241122,135300,13187500,11710,11710,11710,11710,0
20241122,135200,13187500,11710,11710,11710,11710,50
20241122,135100,12602000,11710,11710,11710,11710,3
20241122,135000,12566870,12190,12190,12190,12190,0
20241122,134900,12566870,12190,12190,12190,12190,0
20241122,134800,12566870,12190,12190,12190,12190,0
20241122,134700,12566870,12190,12190,12190,12190,0
20241122,134600,12566870,12190,12190,12190,12190,0
20241122,134500,12566870,12190,12190,12190,12190,0
20241122,134400,12566870,12190,12190,12190,12190,0
20241122,134300,12566870,12190,12190,12190,12190,0
20241122,134200,12566870,12190,12190,12190,12190,0
20241122,134100,12566870,12190,12190,12190,12190,0
20241122,134000,12566870,12190,12190,12190,12190,0
20241122,133900,12566870,12190,12190,12190,12190,0
20241122,133800,12566870,12190,12190,12190,12190,0
20241122,133700,12566870,12190,12190,12190,12190,0
20241122,133600,12566870,12190,12190,12190,12190,0
20241122,133500,12566870,12190,12190,12190,12190,0
20241122,133400,12566870,12190,12190,12190,12190,0
20241122,133300,12566870,12190,12190,12190,12190,0
20241122,133200,12566870,12190,12190,12190,12190,0
20241122,133100,12566870,12190,12190,12190,12190,0
20241122,133000,12566870,12190,12190,12190,12190,0
20241122,132900,12566870,12190,12190,12190,12190,0
20241122,132800,12566870,12190,12190,12190,12190,0
20241122,132700,12566870,12190,12190,12190,12190,0
20241122,132600,12566870,12190,12190,12190,12190,0
20241122,132500,12566870,12190,12190,12190,12190,0
20241122,132400,12566870,12190,12190,12190,12190,0
20241122,132300,12566870,12190,12190,12190,12190,0
20241122,132200,12566870,12190,12190,12190,12190,0
20241122,132100,12566870,12190,12190,12190,12190,0
20241122,132000,12566870,12190,12190,12190,12190,0
20241122,131900,12566870,12190,12190,12190,12190,0
20241122,131800,12566870,12190,12190,12190,12190,0
20241122,131700,12566870,12190,12190,12190,12190,0
20241122,131600,12566870,12190,12190,12190,12190,0
20241122,131500,12566870,12190,12190,12190,12190,2
20241122,131400,12542490,11700,11700,11700,11700,0
20241122,131300,12542490,11700,11720,11720,11700,150
20241122,131200,10785860,11700,11700,11700,11700,0
20241122,131100,10785860,11700,11700,11700,11700,0
20241122,131000,10785860,11700,11700,11700,11700,0
20241122,130900,10785860,11700,11700,11700,11700,0
20241122,130800,10785860,11700,11700,11700,11700,0
20241122,130700,10785860,11700,11700,11700,11700,0
20241122,130600,10785860,11700,11700,11700,11700,0
20241122,130500,10785860,11700,11700,11700,11700,0
20241122,130400,10785860,11700,11880,11880,11700,615
20241122,130300,3550100,12200,12200,12200,12200,0
20241122,130200,3550100,12200,12200,12200,12200,0
20241122,130100,3550100,12200,12200,12200,12200,0
20241122,130000,3550100,12200,12200,12200,12200,0
20241122,125900,3550100,12200,12200,12200,12200,0
20241122,125800,3550100,12200,12200,12200,12200,0
20241122,125700,3550100,12200,12200,12200,12200,0
20241122,125600,3550100,12200,12200,12200,12200,0
20241122,125500,3550100,12200,12200,12200,12200,0
20241122,125400,3550100,12200,12200,12200,12200,0
20241122,125300,3550100,12200,12200,12200,12200,0
20241122,125200,3550100,12200,12200,12200,12200,0
20241122,125100,3550100,12200,12200,12200,12200,0
20241122,125000,3550100,12200,12200,12200,12200,0
20241122,124900,3550100,12200,12200,12200,12200,0
20241122,124800,3550100,12200,12200,12200,12200,0
20241122,124700,3550100,12200,12200,12200,12200,0
20241122,124600,3550100,12200,12200,12200,12200,0
20241122,124500,3550100,12200,12200,12200,12200,0
20241122,124400,3550100,12200,12200,12200,12200,0
20241122,124300,3550100,12200,12200,12200,12200,0
20241122,124200,3550100,12200,12200,12200,12200,0
20241122,124100,3550100,12200,12200,12200,12200,0
20241122,124000,3550100,12200,12200,12200,12200,0
20241122,123900,3550100,12200,12200,12200,12200,0
20241122,123800,3550100,12200,12200,12200,12200,0
20241122,123700,3550100,12200,12200,12200,12200,0
20241122,123600,3550100,12200,12200,12200,12200,0
20241122,123500,3550100,12200,12200,12200,12200,0
20241122,123400,3550100,12200,12200,12200,12200,0
20241122,123300,3550100,12200,12200,12200,12200,0
20241122,123200,3550100,12200,12200,12200,12200,0
20241122,123100,3550100,12200,12200,12200,12200,0
20241122,123000,3550100,12200,12200,12200,12200,0
20241122,122900,3550100,12200,12200,12200,12200,0
20241122,122800,3550100,12200,12200,12200,12200,0
20241122,122700,3550100,12200,12200,12200,12200,0
20241122,122600,3550100,12200,12200,12200,12200,0
20241122,122500,3550100,12200,12200,12200,12200,0
20241122,122400,3550100,12200,12200,12200,12200,0
20241122,122300,3550100,12200,12200,12200,12200,0
20241122,122200,3550100,12200,12200,12200,12200,0
20241122,122100,3550100,12200,12200,12200,12200,0
20241122,122000,3550100,12200,12200,12200,12200,0
20241122,121900,3550100,12200,12200,12200,12200,0
20241122,121800,3550100,12200,12200,12200,12200,0
20241122,121700,3550100,12200,12200,12200,12200,0
20241122,121600,3550100,12200,12200,12200,12200,0
20241122,121500,3550100,12200,12200,12200,12200,0
20241122,121400,3550100,12200,12200,12200,12200,0
20241122,121300,3550100,12200,12200,12200,12200,0
20241122,121200,3550100,12200,12200,12200,12200,0
20241122,121100,3550100,12200,12200,12200,12200,0
20241122,121000,3550100,12200,12200,12200,12200,0
20241122,120900,3550100,12200,12200,12200,12200,0
20241122,120800,3550100,12200,12200,12200,12200,0
20241122,120700,3550100,12200,12200,12200,12200,0
20241122,120600,3550100,12200,12200,12200,12200,0
20241122,120500,3550100,12200,12200,12200,12200,0
20241122,120400,3550100,12200,12200,12200,12200,0
20241122,120300,3550100,12200,12200,12200,12200,0
20241122,120200,3550100,12200,12200,12200,12200,0
20241122,120100,3550100,12200,12200,12200,12200,0
20241122,120000,3550100,12200,12200,12200,12200,0
20241122,115900,3550100,12200,12200,12200,12200,0
20241122,115800,3550100,12200,12200,12200,12200,0
20241122,115700,3550100,12200,12200,12200,12200,0
20241122,115600,3550100,12200,12200,12200,12200,0
20241122,115500,3550100,12200,12200,12200,12200,0
20241122,115400,3550100,12200,12200,12200,12200,0
20241122,115300,3550100,12200,12200,12200,12200,0
20241122,115200,3550100,12200,12200,12200,12200,0
20241122,115100,3550100,12200,12200,12200,12200,0
20241122,115000,3550100,12200,12200,12200,12200,0
20241122,114900,3550100,12200,12200,12200,12200,0
20241122,114800,3550100,12200,12200,12200,12200,0
20241122,114700,3550100,12200,12200,12200,12200,0
20241122,114600,3550100,12200,12200,12200,12200,0
20241122,114500,3550100,12200,12200,12200,12200,0
20241122,114400,3550100,12200,12200,12200,12200,0
20241122,114300,3550100,12200,12200,12200,12200,0
20241122,114200,3550100,12200,12200,12200,12200,0
20241122,114100,3550100,12200,12200,12200,12200,0
20241122,114000,3550100,12200,12200,12200,12200,2
20241122,113900,3525700,11750,11750,11750,11750,0
20241122,113800,3525700,11750,11750,11750,11750,0
20241122,113700,3525700,11750,11750,11750,11750,0
20241122,113600,3525700,11750,11750,11750,11750,0
20241122,113500,3525700,11750,11750,11750,11750,0
20241122,113400,3525700,11750,11750,11750,11750,0
20241122,113300,3525700,11750,11750,11750,11750,0
20241122,113200,3525700,11750,11750,11750,11750,0
20241122,113100,3525700,11750,11750,11750,11750,0
20241122,113000,3525700,11750,11750,11750,11750,0
20241122,112900,3525700,11750,11750,11750,11750,7
20241122,112800,3443450,11750,11750,11750,11750,0
20241122,112700,3443450,11750,12200,12200,11750,2
20241122,112600,3419500,12200,12200,12200,12200,1
20241122,112500,3407300,12190,12190,12190,12190,0
20241122,112400,3407300,12190,12190,12190,12190,0
20241122,112300,3407300,12190,12190,12190,12190,0
20241122,112200,3407300,12190,12190,12190,12190,0
20241122,112100,3407300,12190,12190,12190,12190,0
20241122,112000,3407300,12190,12190,12190,12190,0
20241122,111900,3407300,12190,12190,12190,12190,0
20241122,111800,3407300,12190,12190,12190,12190,0
20241122,111700,3407300,12190,12190,12190,12190,0
20241122,111600,3407300,12190,12190,12190,12190,0
20241122,111500,3407300,12190,12190,12190,12190,0
20241122,111400,3407300,12190,12190,12190,12190,0
20241122,111300,3407300,12190,12190,12190,12190,0
20241122,111200,3407300,12190,12190,12190,12190,0
20241122,111100,3407300,12190,12190,12190,12190,0
20241122,111000,3407300,12190,12190,12190,12190,0
20241122,110900,3407300,12190,12190,12190,12190,0
20241122,110800,3407300,12190,12190,12190,12190,0
20241122,110700,3407300,12190,12190,12190,12190,0
20241122,110600,3407300,12190,12190,12190,12190,0
20241122,110500,3407300,12190,12190,12190,12190,0
20241122,110400,3407300,12190,12190,12190,12190,0
20241122,110300,3407300,12190,12190,12190,12190,0
20241122,110200,3407300,12190,12190,12190,12190,0
20241122,110100,3407300,12190,12190,12190,12190,0
20241122,110000,3407300,12190,12190,12190,12190,0
20241122,105900,3407300,12190,12190,12190,12190,0
20241122,105800,3407300,12190,12190,12190,12190,0
20241122,105700,3407300,12190,12190,12190,12190,0
20241122,105600,3407300,12190,12190,12190,12190,0
20241122,105500,3407300,12190,12190,12190,12190,0
20241122,105400,3407300,12190,12190,12190,12190,0
20241122,105300,3407300,12190,12190,12190,12190,0
20241122,105200,3407300,12190,12190,12190,12190,0
20241122,105100,3407300,12190,12190,12190,12190,0
20241122,105000,3407300,12190,12190,12190,12190,0
20241122,104900,3407300,12190,12190,12190,12190,0
20241122,104800,3407300,12190,12190,12190,12190,0
20241122,104700,3407300,12190,12190,12190,12190,0
20241122,104600,3407300,12190,12190,12190,12190,0
20241122,104500,3407300,12190,12190,12190,12190,0
20241122,104400,3407300,12190,12190,12190,12190,0
20241122,104300,3407300,12190,12190,12190,12190,0
20241122,104200,3407300,12190,12190,12190,12190,0
20241122,104100,3407300,12190,12190,12190,12190,0
20241122,104000,3407300,12190,12190,12190,12190,0
20241122,103900,3407300,12190,12190,12190,12190,0
20241122,103800,3407300,12190,12190,12190,12190,0
20241122,103700,3407300,12190,12190,12190,12190,0
20241122,103600,3407300,12190,12190,12190,12190,0
20241122,103500,3407300,12190,12190,12190,12190,0
20241122,103400,3407300,12190,12190,12190,12190,0
20241122,103300,3407300,12190,12190,12190,12190,0
20241122,103200,3407300,12190,12190,12190,12190,0
20241122,103100,3407300,12190,12190,12190,12190,0
20241122,103000,3407300,12190,12190,12190,12190,0
20241122,102900,3407300,12190,12190,12190,12190,0
20241122,102800,3407300,12190,12190,12190,12190,0
20241122,102700,3407300,12190,12190,12190,12190,0
20241122,102600,3407300,12190,12190,12190,12190,0
20241122,102500,3407300,12190,12190,12190,12190,0
20241122,102400,3407300,12190,12190,12190,12190,0
20241122,102300,3407300,12190,12190,12190,12190,0
20241122,102200,3407300,12190,12190,12190,12190,0
20241122,102100,3407300,12190,12190,12190,12190,0
20241122,102000,3407300,12190,12190,12190,12190,0
20241122,101900,3407300,12190,12190,12190,12190,0
20241122,101800,3407300,12190,12190,12190,12190,0
20241122,101700,3407300,12190,12190,12190,12190,0
20241122,101600,3407300,12190,12190,12190,12190,0
20241122,101500,3407300,12190,12190,12190,12190,0
20241122,101400,3407300,12190,12190,12190,12190,0
20241122,101300,3407300,12190,12190,12190,12190,0
20241122,101200,3407300,12190,12190,12190,12190,0
20241122,101100,3407300,12190,12190,12190,12190,0
20241122,101000,3407300,12190,12190,12190,12190,0
20241122,100900,3407300,12190,12190,12190,12190,0
20241122,100800,3407300,12190,12190,12190,12190,0
20241122,100700,3407300,12190,12190,12190,12190,0
20241122,100600,3407300,12190,12190,12190,12190,0
20241122,100500,3407300,12190,12190,12190,12190,0
20241122,100400,3407300,12190,12190,12190,12190,0
20241122,100300,3407300,12190,12190,12190,12190,0
20241122,100200,3407300,12190,12190,12190,12190,0
20241122,100100,3407300,12190,12190,12190,12190,0
20241122,100000,3407300,12190,12190,12190,12190,0
20241122,095900,3407300,12190,12190,12190,12190,0
20241122,095800,3407300,12190,12190,12190,12190,0
20241122,095700,3407300,12190,12190,12190,12190,0
20241122,095600,3407300,12190,12190,12190,12190,0
20241122,095500,3407300,12190,12190,12190,12190,0
20241122,095400,3407300,12190,12190,12190,12190,0
20241122,095300,3407300,12190,12190,12190,12190,0
20241122,095200,3407300,12190,12190,12190,12190,2
20241122,095100,3382920,12190,12190,12190,12190,0
20241122,095000,3382920,12190,12190,12190,12190,0
20241122,094900,3382920,12190,12190,12190,12190,0
20241122,094800,3382920,12190,12190,12190,12190,0
20241122,094700,3382920,12190,12190,12190,12190,0
20241122,094600,3382920,12190,12190,12190,12190,0
20241122,094500,3382920,12190,12150,12190,12150,4
20241122,094400,3334200,12200,12200,12200,12200,0
20241122,094300,3334200,12200,12200,12200,12200,0
20241122,094200,3334200,12200,12200,12200,12200,0
20241122,094100,3334200,12200,12200,12200,12200,0
20241122,094000,3334200,12200,12200,12200,12200,0
20241122,093900,3334200,12200,12200,12200,12200,0
20241122,093800,3334200,12200,12200,12200,12200,0
20241122,093700,3334200,12200,12200,12200,12200,0
20241122,093600,3334200,12200,12200,12200,12200,0
20241122,093500,3334200,12200,12200,12200,12200,0
20241122,093400,3334200,12200,12200,12200,12200,0
20241122,093300,3334200,12200,12200,12200,12200,0
20241122,093200,3334200,12200,12200,12200,12200,2
20241122,093100,3309800,12150,12150,12150,12150,172
20241122,093000,1220000,12200,12200,12200,12200,0
20241122,092900,1220000,12200,12200,12200,12200,0
20241122,092800,1220000,12200,12200,12200,12200,0
20241122,092700,1220000,12200,12200,12200,12200,0
20241122,092600,1220000,12200,12200,12200,12200,0
20241122,092500,1220000,12200,12200,12200,12200,0
20241122,092400,1220000,12200,12200,12200,12200,0
20241122,092300,1220000,12200,12200,12200,12200,0
20241122,092200,1220000,12200,12200,12200,12200,0
20241122,092100,1220000,12200,12200,12200,12200,0
20241122,092000,1220000,12200,12200,12200,12200,0
20241122,091900,1220000,12200,12200,12200,12200,0
20241122,091800,1220000,12200,12200,12200,12200,0
20241122,091700,1220000,12200,12200,12200,12200,0
20241122,091600,1220000,12200,12200,12200,12200,0
20241122,091500,1220000,12200,12200,12200,12200,0
20241122,091400,1220000,12200,12200,12200,12200,0
20241122,091300,1220000,12200,12200,12200,12200,100
20241122,091200,0,11940,11940,11940,11940,0
20241122,091100,0,11940,11940,11940,11940,0
20241122,091000,0,11940,11940,11940,11940,0
20241122,090900,0,11940,11940,11940,11940,0
20241122,090800,0,11940,11940,11940,11940,0
20241122,090700,0,11940,11940,11940,11940,0
20241122,090600,0,11940,11940,11940,11940,0
20241122,090500,0,11940,11940,11940,11940,0
20241122,090400,0,11940,11940,11940,11940,0
20241122,090300,0,11940,11940,11940,11940,0
20241122,090200,0,11940,11940,11940,11940,0
20241122,090100,0,11940,11940,11940,11940,0
20241122,090000,0,11940,11940,11940,11940,0