KissMeData/107590/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,200800,8554300,77100,77100,77100,77100,10
20241122,200700,8554300,77100,77100,77100,77100,0
20241122,200600,8554300,77100,77100,77100,77100,0
20241122,200500,8554300,77100,77100,77100,77100,0
20241122,200400,8554300,77100,77100,77100,77100,0
20241122,200300,8554300,77100,77100,77100,77100,0
20241122,200200,8554300,77100,77100,77100,77100,0
20241122,200100,8554300,77100,77100,77100,77100,0
20241122,200000,8554300,77100,77100,77100,77100,0
20241122,195900,8554300,77100,77100,77100,77100,0
20241122,195800,8554300,77100,77100,77100,77100,0
20241122,195700,8554300,77100,77100,77100,77100,0
20241122,195600,8554300,77100,77100,77100,77100,0
20241122,195500,8554300,77100,77100,77100,77100,0
20241122,195400,8554300,77100,77100,77100,77100,0
20241122,195300,8554300,77100,77100,77100,77100,0
20241122,195200,8554300,77100,77100,77100,77100,0
20241122,195100,8554300,77100,77100,77100,77100,0
20241122,195000,8554300,77100,77100,77100,77100,0
20241122,194900,8554300,77100,77100,77100,77100,0
20241122,194800,8554300,77100,77100,77100,77100,0
20241122,194700,8554300,77100,77100,77100,77100,0
20241122,194600,8554300,77100,77100,77100,77100,0
20241122,194500,8554300,77100,77100,77100,77100,0
20241122,194400,8554300,77100,77100,77100,77100,0
20241122,194300,8554300,77100,77100,77100,77100,0
20241122,194200,8554300,77100,77100,77100,77100,0
20241122,194100,8554300,77100,77100,77100,77100,0
20241122,194000,8554300,77100,77100,77100,77100,0
20241122,193900,8554300,77100,77100,77100,77100,0
20241122,193800,8554300,77100,77100,77100,77100,10
20241122,193700,8554300,77100,77100,77100,77100,0
20241122,193600,8554300,77100,77100,77100,77100,0
20241122,193500,8554300,77100,77100,77100,77100,0
20241122,193400,8554300,77100,77100,77100,77100,0
20241122,193300,8554300,77100,77100,77100,77100,0
20241122,193200,8554300,77100,77100,77100,77100,0
20241122,193100,8554300,77100,77100,77100,77100,0
20241122,193000,8554300,77100,77100,77100,77100,0
20241122,192900,8554300,77100,77100,77100,77100,0
20241122,192800,8554300,77100,77100,77100,77100,0
20241122,192700,8554300,77100,77100,77100,77100,0
20241122,192600,8554300,77100,77100,77100,77100,0
20241122,192500,8554300,77100,77100,77100,77100,0
20241122,192400,8554300,77100,77100,77100,77100,0
20241122,192300,8554300,77100,77100,77100,77100,0
20241122,192200,8554300,77100,77100,77100,77100,0
20241122,192100,8554300,77100,77100,77100,77100,0
20241122,192000,8554300,77100,77100,77100,77100,0
20241122,191900,8554300,77100,77100,77100,77100,0
20241122,191800,8554300,77100,77100,77100,77100,0
20241122,191700,8554300,77100,77100,77100,77100,0
20241122,191600,8554300,77100,77100,77100,77100,0
20241122,191500,8554300,77100,77100,77100,77100,0
20241122,191400,8554300,77100,77100,77100,77100,0
20241122,191300,8554300,77100,77100,77100,77100,0
20241122,191200,8554300,77100,77100,77100,77100,0
20241122,191100,8554300,77100,77100,77100,77100,0
20241122,191000,8554300,77100,77100,77100,77100,0
20241122,190900,8554300,77100,77100,77100,77100,0
20241122,190800,8554300,77100,77100,77100,77100,10
20241122,190700,8554300,77100,77100,77100,77100,0
20241122,190600,8554300,77100,77100,77100,77100,0
20241122,190500,8554300,77100,77100,77100,77100,0
20241122,190400,8554300,77100,77100,77100,77100,0
20241122,190300,8554300,77100,77100,77100,77100,0
20241122,190200,8554300,77100,77100,77100,77100,0
20241122,190100,8554300,77100,77100,77100,77100,0
20241122,190000,8554300,77100,77100,77100,77100,0
20241122,185900,8554300,77100,77100,77100,77100,0
20241122,185800,8554300,77100,77100,77100,77100,0
20241122,185700,8554300,77100,77100,77100,77100,0
20241122,185600,8554300,77100,77100,77100,77100,0
20241122,185500,8554300,77100,77100,77100,77100,0
20241122,185400,8554300,77100,77100,77100,77100,0
20241122,185300,8554300,77100,77100,77100,77100,0
20241122,185200,8554300,77100,77100,77100,77100,0
20241122,185100,8554300,77100,77100,77100,77100,0
20241122,185000,8554300,77100,77100,77100,77100,0
20241122,184900,8554300,77100,77100,77100,77100,0
20241122,184800,8554300,77100,77100,77100,77100,0
20241122,184700,8554300,77100,77100,77100,77100,0
20241122,184600,8554300,77100,77100,77100,77100,0
20241122,184500,8554300,77100,77100,77100,77100,0
20241122,184400,8554300,77100,77100,77100,77100,0
20241122,184300,8554300,77100,77100,77100,77100,0
20241122,184200,8554300,77100,77100,77100,77100,0
20241122,184100,8554300,77100,77100,77100,77100,0
20241122,184000,8554300,77100,77100,77100,77100,0
20241122,183900,8554300,77100,77100,77100,77100,0
20241122,183800,8554300,77100,77100,77100,77100,10
20241122,183700,8554300,77100,77100,77100,77100,0
20241122,183600,8554300,77100,77100,77100,77100,0
20241122,183500,8554300,77100,77100,77100,77100,0
20241122,183400,8554300,77100,77100,77100,77100,0
20241122,183300,8554300,77100,77100,77100,77100,0
20241122,183200,8554300,77100,77100,77100,77100,0
20241122,183100,8554300,77100,77100,77100,77100,0
20241122,183000,8554300,77100,77100,77100,77100,0
20241122,182900,8554300,77100,77100,77100,77100,0
20241122,182800,8554300,77100,77100,77100,77100,0
20241122,182700,8554300,77100,77100,77100,77100,0
20241122,182600,8554300,77100,77100,77100,77100,0
20241122,182500,8554300,77100,77100,77100,77100,0
20241122,182400,8554300,77100,77100,77100,77100,0
20241122,182300,8554300,77100,77100,77100,77100,0
20241122,182200,8554300,77100,77100,77100,77100,0
20241122,182100,8554300,77100,77100,77100,77100,0
20241122,182000,8554300,77100,77100,77100,77100,0
20241122,181900,8554300,77100,77100,77100,77100,0
20241122,181800,8554300,77100,77100,77100,77100,0
20241122,181700,8554300,77100,77100,77100,77100,0
20241122,181600,8554300,77100,77100,77100,77100,0
20241122,181500,8554300,77100,77100,77100,77100,0
20241122,181400,8554300,77100,77100,77100,77100,0
20241122,181300,8554300,77100,77100,77100,77100,0
20241122,181200,8554300,77100,77100,77100,77100,0
20241122,181100,8554300,77100,77100,77100,77100,0
20241122,181000,8554300,77100,77100,77100,77100,0
20241122,180900,8554300,77100,77100,77100,77100,0
20241122,180800,8554300,77100,77100,77100,77100,10
20241122,180700,8554300,77100,77100,77100,77100,0
20241122,180600,8554300,77100,77100,77100,77100,0
20241122,180500,8554300,77100,77100,77100,77100,0
20241122,180400,8554300,77100,77100,77100,77100,0
20241122,180300,8554300,77100,77100,77100,77100,0
20241122,180200,8554300,77100,77100,77100,77100,0
20241122,180100,8554300,77100,77100,77100,77100,0
20241122,180000,8554300,77100,77100,77100,77100,0
20241122,175900,8554300,77100,77100,77100,77100,0
20241122,175800,8554300,77100,77100,77100,77100,0
20241122,175700,8554300,77100,77100,77100,77100,0
20241122,175600,8554300,77100,77100,77100,77100,0
20241122,175500,8554300,77100,77100,77100,77100,0
20241122,175400,8554300,77100,77100,77100,77100,0
20241122,175300,8554300,77100,77100,77100,77100,0
20241122,175200,8554300,77100,77100,77100,77100,0
20241122,175100,8554300,77100,77100,77100,77100,0
20241122,175000,8554300,77100,77100,77100,77100,0
20241122,174900,8554300,77100,77100,77100,77100,0
20241122,174800,8554300,77100,77100,77100,77100,0
20241122,174700,8554300,77100,77100,77100,77100,0
20241122,174600,8554300,77100,77100,77100,77100,0
20241122,174500,8554300,77100,77100,77100,77100,0
20241122,174400,8554300,77100,77100,77100,77100,0
20241122,174300,8554300,77100,77100,77100,77100,0
20241122,174200,8554300,77100,77100,77100,77100,0
20241122,174100,8554300,77100,77100,77100,77100,0
20241122,174000,8554300,77100,77100,77100,77100,0
20241122,173900,8554300,77100,77100,77100,77100,0
20241122,173800,8554300,77100,77100,77100,77100,10
20241122,173700,8554300,77100,77100,77100,77100,0
20241122,173600,8554300,77100,77100,77100,77100,0
20241122,173500,8554300,77100,77100,77100,77100,0
20241122,173400,8554300,77100,77100,77100,77100,0
20241122,173300,8554300,77100,77100,77100,77100,0
20241122,173200,8554300,77100,77100,77100,77100,0
20241122,173100,8554300,77100,77100,77100,77100,0
20241122,173000,8554300,77100,77100,77100,77100,0
20241122,172900,8554300,77100,77100,77100,77100,0
20241122,172800,8554300,77100,77100,77100,77100,0
20241122,172700,8554300,77100,77100,77100,77100,0
20241122,172600,8554300,77100,77100,77100,77100,0
20241122,172500,8554300,77100,77100,77100,77100,0
20241122,172400,8554300,77100,77100,77100,77100,0
20241122,172300,8554300,77100,77100,77100,77100,0
20241122,172200,8554300,77100,77100,77100,77100,0
20241122,172100,8554300,77100,77100,77100,77100,0
20241122,172000,8554300,77100,77100,77100,77100,0
20241122,171900,8554300,77100,77100,77100,77100,0
20241122,171800,8554300,77100,77100,77100,77100,0
20241122,171700,8554300,77100,77100,77100,77100,0
20241122,171600,8554300,77100,77100,77100,77100,0
20241122,171500,8554300,77100,77100,77100,77100,0
20241122,171400,8554300,77100,77100,77100,77100,0
20241122,171300,8554300,77100,77100,77100,77100,0
20241122,171200,8554300,77100,77100,77100,77100,0
20241122,171100,8554300,77100,77100,77100,77100,0
20241122,171000,8554300,77100,77100,77100,77100,0
20241122,170900,8554300,77100,77100,77100,77100,0
20241122,170800,8554300,77100,77100,77100,77100,10
20241122,170700,8554300,77100,77100,77100,77100,0
20241122,170600,8554300,77100,77100,77100,77100,0
20241122,170500,8554300,77100,77100,77100,77100,0
20241122,170400,8554300,77100,77100,77100,77100,0
20241122,170300,8554300,77100,77100,77100,77100,0
20241122,170200,8554300,77100,77100,77100,77100,0
20241122,170100,8554300,77100,77100,77100,77100,0
20241122,170000,8554300,77100,77100,77100,77100,0
20241122,165900,8554300,77100,77100,77100,77100,0
20241122,165800,8554300,77100,77100,77100,77100,0
20241122,165700,8554300,77100,77100,77100,77100,0
20241122,165600,8554300,77100,77100,77100,77100,0
20241122,165500,8554300,77100,77100,77100,77100,0
20241122,165400,8554300,77100,77100,77100,77100,0
20241122,165300,8554300,77100,77100,77100,77100,0
20241122,165200,8554300,77100,77100,77100,77100,0
20241122,165100,8554300,77100,77100,77100,77100,0
20241122,165000,8554300,77100,77100,77100,77100,0
20241122,164900,8554300,77100,77100,77100,77100,0
20241122,164800,8554300,77100,77100,77100,77100,0
20241122,164700,8554300,77100,77100,77100,77100,0
20241122,164600,8554300,77100,77100,77100,77100,0
20241122,164500,8554300,77100,77100,77100,77100,0
20241122,164400,8554300,77100,77100,77100,77100,0
20241122,164300,8554300,77100,77100,77100,77100,0
20241122,164200,8554300,77100,77100,77100,77100,0
20241122,164100,8554300,77100,77100,77100,77100,0
20241122,164000,8554300,77100,77100,77100,77100,0
20241122,163900,8554300,77100,77100,77100,77100,0
20241122,163800,8554300,77100,77100,77100,77100,10
20241122,163700,8554300,77100,77100,77100,77100,0
20241122,163600,8554300,77100,77100,77100,77100,0
20241122,163500,8554300,77100,77100,77100,77100,0
20241122,163400,8554300,77100,77100,77100,77100,0
20241122,163300,8554300,77100,77100,77100,77100,0
20241122,163200,8554300,77100,77100,77100,77100,0
20241122,163100,8554300,77100,77100,77100,77100,0
20241122,163000,8554300,77100,77100,77100,77100,0
20241122,162900,8554300,77100,77100,77100,77100,0
20241122,162800,8554300,77100,77100,77100,77100,0
20241122,162700,8554300,77100,77100,77100,77100,0
20241122,162600,8554300,77100,77100,77100,77100,0
20241122,162500,8554300,77100,77100,77100,77100,0
20241122,162400,8554300,77100,77100,77100,77100,0
20241122,162300,8554300,77100,77100,77100,77100,0
20241122,162200,8554300,77100,77100,77100,77100,0
20241122,162100,8554300,77100,77100,77100,77100,0
20241122,162000,8554300,77100,77100,77100,77100,0
20241122,161900,8554300,77100,77100,77100,77100,0
20241122,161800,8554300,77100,77100,77100,77100,0
20241122,161700,8554300,77100,77100,77100,77100,0
20241122,161600,8554300,77100,77100,77100,77100,0
20241122,161500,8554300,77100,77100,77100,77100,0
20241122,161400,8554300,77100,77100,77100,77100,0
20241122,161300,8554300,77100,77100,77100,77100,0
20241122,161200,8554300,77100,77100,77100,77100,0
20241122,161100,8554300,77100,77100,77100,77100,0
20241122,161000,8554300,77100,77100,77100,77100,0
20241122,160900,8554300,77100,77100,77100,77100,0
20241122,160800,8554300,77100,77100,77100,77100,10
20241122,160700,8554300,77100,77100,77100,77100,0
20241122,160600,8554300,77100,77100,77100,77100,0
20241122,160500,8554300,77100,77100,77100,77100,0
20241122,160400,8554300,77100,77100,77100,77100,0
20241122,160300,8554300,77100,77100,77100,77100,0
20241122,160200,8554300,77100,77100,77100,77100,0
20241122,160100,8554300,77100,77100,77100,77100,0
20241122,160000,8554300,77100,77100,77100,77100,0
20241122,155900,8554300,77100,77100,77100,77100,0
20241122,155800,8554300,77100,77100,77100,77100,0
20241122,155700,8554300,77100,77100,77100,77100,0
20241122,155600,8554300,77100,77100,77100,77100,0
20241122,155500,8554300,77100,77100,77100,77100,0
20241122,155400,8554300,77100,77100,77100,77100,0
20241122,155300,8554300,77100,77100,77100,77100,0
20241122,155200,8554300,77100,77100,77100,77100,0
20241122,155100,8554300,77100,77100,77100,77100,0
20241122,155000,8554300,77100,77100,77100,77100,0
20241122,154900,8554300,77100,77100,77100,77100,0
20241122,154800,8554300,77100,77100,77100,77100,0
20241122,154700,8554300,77100,77100,77100,77100,0
20241122,154600,8554300,77100,77100,77100,77100,0
20241122,154500,8554300,77100,77100,77100,77100,0
20241122,154400,8554300,77100,77100,77100,77100,0
20241122,154300,8554300,77100,77100,77100,77100,0
20241122,154200,8554300,77100,77100,77100,77100,0
20241122,154100,8554300,77100,77100,77100,77100,0
20241122,154000,8554300,77100,77100,77100,77100,0
20241122,153900,8554300,77100,77100,77100,77100,0
20241122,153800,8554300,77100,77100,77100,77100,10
20241122,153700,8554300,77100,77100,77100,77100,0
20241122,153600,8554300,77100,77100,77100,77100,0
20241122,153500,8554300,77100,77100,77100,77100,0
20241122,153400,8554300,77100,77100,77100,77100,0
20241122,153300,8554300,77100,77100,77100,77100,0
20241122,153200,8554300,77100,77100,77100,77100,0
20241122,153100,8554300,77100,77100,77100,77100,0
20241122,153000,8554300,77100,77100,77100,77100,10
20241122,152900,7783300,76300,76300,76300,76300,0
20241122,152800,7783300,76300,76300,76300,76300,0
20241122,152700,7783300,76300,76300,76300,76300,0
20241122,152600,7783300,76300,76300,76300,76300,0
20241122,152500,7783300,76300,76300,76300,76300,0
20241122,152400,7783300,76300,76300,76300,76300,0
20241122,152300,7783300,76300,76300,76300,76300,0
20241122,152200,7783300,76300,76300,76300,76300,0
20241122,152100,7783300,76300,76300,76300,76300,0
20241122,152000,7783300,76300,76300,76300,76300,0
20241122,151900,7783300,76300,76400,76400,76200,13
20241122,151800,6791500,77300,77300,77300,77300,0
20241122,151700,6791500,77300,77300,77300,77300,0
20241122,151600,6791500,77300,77300,77300,77300,0
20241122,151500,6791500,77300,77300,77300,77300,0
20241122,151400,6791500,77300,77300,77300,77300,0
20241122,151300,6791500,77300,77300,77300,77300,0
20241122,151200,6791500,77300,77300,77300,77300,0
20241122,151100,6791500,77300,77300,77300,77300,0
20241122,151000,6791500,77300,77300,77300,77300,0
20241122,150900,6791500,77300,77300,77300,77300,0
20241122,150800,6791500,77300,77200,77300,77200,2
20241122,150700,6637000,76300,76300,76300,76300,0
20241122,150600,6637000,76300,76300,76300,76300,0
20241122,150500,6637000,76300,76300,76300,76300,0
20241122,150400,6637000,76300,76300,76300,76300,0
20241122,150300,6637000,76300,76300,76300,76300,0
20241122,150200,6637000,76300,76300,76300,76300,0
20241122,150100,6637000,76300,76300,76300,76300,0
20241122,150000,6637000,76300,76300,76300,76300,0
20241122,145900,6637000,76300,76300,76300,76300,0
20241122,145800,6637000,76300,76300,76300,76300,0
20241122,145700,6637000,76300,76300,76300,76300,0
20241122,145600,6637000,76300,76300,76300,76300,0
20241122,145500,6637000,76300,76300,76300,76300,0
20241122,145400,6637000,76300,76300,76300,76300,0
20241122,145300,6637000,76300,76300,76300,76300,0
20241122,145200,6637000,76300,76300,76300,76300,0
20241122,145100,6637000,76300,76300,76300,76300,0
20241122,145000,6637000,76300,76300,76300,76300,0
20241122,144900,6637000,76300,76300,76300,76300,0
20241122,144800,6637000,76300,76300,76300,76300,0
20241122,144700,6637000,76300,76300,76300,76300,0
20241122,144600,6637000,76300,76300,76300,76300,0
20241122,144500,6637000,76300,76300,76300,76300,0
20241122,144400,6637000,76300,76300,76300,76300,0
20241122,144300,6637000,76300,76300,76300,76300,0
20241122,144200,6637000,76300,76300,76300,76300,0
20241122,144100,6637000,76300,76300,76300,76300,0
20241122,144000,6637000,76300,76300,76300,76300,0
20241122,143900,6637000,76300,76300,76300,76300,0
20241122,143800,6637000,76300,76300,76300,76300,0
20241122,143700,6637000,76300,76300,76300,76300,0
20241122,143600,6637000,76300,76300,76300,76300,0
20241122,143500,6637000,76300,76300,76300,76300,0
20241122,143400,6637000,76300,76300,76300,76300,0
20241122,143300,6637000,76300,76300,76300,76300,0
20241122,143200,6637000,76300,76300,76300,76300,0
20241122,143100,6637000,76300,76300,76300,76300,0
20241122,143000,6637000,76300,76300,76300,76300,0
20241122,142900,6637000,76300,76300,76300,76300,0
20241122,142800,6637000,76300,76300,76300,76300,0
20241122,142700,6637000,76300,76300,76300,76300,0
20241122,142600,6637000,76300,76300,76300,76300,0
20241122,142500,6637000,76300,76300,76300,76300,0
20241122,142400,6637000,76300,76300,76300,76300,0
20241122,142300,6637000,76300,76300,76300,76300,0
20241122,142200,6637000,76300,76300,76300,76300,0
20241122,142100,6637000,76300,76300,76300,76300,0
20241122,142000,6637000,76300,76300,76300,76300,0
20241122,141900,6637000,76300,76300,76300,76300,0
20241122,141800,6637000,76300,76300,76300,76300,0
20241122,141700,6637000,76300,76300,76300,76300,0
20241122,141600,6637000,76300,76300,76300,76300,0
20241122,141500,6637000,76300,76300,76300,76300,0
20241122,141400,6637000,76300,76300,76300,76300,0
20241122,141300,6637000,76300,76300,76300,76300,0
20241122,141200,6637000,76300,76300,76300,76300,0
20241122,141100,6637000,76300,76300,76300,76300,0
20241122,141000,6637000,76300,76300,76300,76300,0
20241122,140900,6637000,76300,76300,76300,76300,0
20241122,140800,6637000,76300,76300,76300,76300,0
20241122,140700,6637000,76300,76300,76300,76300,0
20241122,140600,6637000,76300,76300,76300,76300,0
20241122,140500,6637000,76300,76300,76300,76300,0
20241122,140400,6637000,76300,76300,76300,76300,0
20241122,140300,6637000,76300,76300,76300,76300,0
20241122,140200,6637000,76300,76300,76300,76300,0
20241122,140100,6637000,76300,76300,76300,76300,0
20241122,140000,6637000,76300,76300,76300,76300,0
20241122,135900,6637000,76300,76300,76300,76300,0
20241122,135800,6637000,76300,76300,76300,76300,0
20241122,135700,6637000,76300,76300,76300,76300,0
20241122,135600,6637000,76300,76300,76300,76300,0
20241122,135500,6637000,76300,76300,76300,76300,0
20241122,135400,6637000,76300,76300,76300,76300,0
20241122,135300,6637000,76300,76300,76300,76300,0
20241122,135200,6637000,76300,76300,76300,76300,0
20241122,135100,6637000,76300,76300,76300,76300,0
20241122,135000,6637000,76300,76300,76300,76300,0
20241122,134900,6637000,76300,76300,76300,76300,0
20241122,134800,6637000,76300,76300,76300,76300,0
20241122,134700,6637000,76300,76300,76300,76300,0
20241122,134600,6637000,76300,76300,76300,76300,0
20241122,134500,6637000,76300,76300,76300,76300,0
20241122,134400,6637000,76300,76300,76300,76300,0
20241122,134300,6637000,76300,76300,76300,76300,0
20241122,134200,6637000,76300,76300,76300,76300,0
20241122,134100,6637000,76300,76300,76300,76300,0
20241122,134000,6637000,76300,76300,76300,76300,0
20241122,133900,6637000,76300,76300,76300,76300,0
20241122,133800,6637000,76300,76300,76300,76300,0
20241122,133700,6637000,76300,76300,76300,76300,0
20241122,133600,6637000,76300,76300,76300,76300,0
20241122,133500,6637000,76300,76300,76300,76300,0
20241122,133400,6637000,76300,76300,76300,76300,0
20241122,133300,6637000,76300,76300,76300,76300,0
20241122,133200,6637000,76300,76300,76300,76300,0
20241122,133100,6637000,76300,76300,76300,76300,0
20241122,133000,6637000,76300,76300,76300,76300,0
20241122,132900,6637000,76300,76300,76300,76300,0
20241122,132800,6637000,76300,76300,76300,76300,0
20241122,132700,6637000,76300,76300,76300,76300,0
20241122,132600,6637000,76300,76300,76300,76300,0
20241122,132500,6637000,76300,76300,76300,76300,0
20241122,132400,6637000,76300,76300,76300,76300,0
20241122,132300,6637000,76300,76300,76300,76300,0
20241122,132200,6637000,76300,76300,76300,76300,0
20241122,132100,6637000,76300,76300,76300,76300,0
20241122,132000,6637000,76300,76300,76300,76300,0
20241122,131900,6637000,76300,76300,76300,76300,0
20241122,131800,6637000,76300,76300,76300,76300,0
20241122,131700,6637000,76300,76300,76300,76300,0
20241122,131600,6637000,76300,76300,76300,76300,0
20241122,131500,6637000,76300,76300,76300,76300,0
20241122,131400,6637000,76300,76400,76400,76300,40
20241122,131300,3584700,76300,76300,76300,76300,0
20241122,131200,3584700,76300,76300,76300,76300,0
20241122,131100,3584700,76300,76300,76300,76300,0
20241122,131000,3584700,76300,76300,76300,76300,0
20241122,130900,3584700,76300,76300,76300,76300,0
20241122,130800,3584700,76300,76300,76300,76300,0
20241122,130700,3584700,76300,76300,76300,76300,0
20241122,130600,3584700,76300,76300,76300,76300,0
20241122,130500,3584700,76300,76300,76300,76300,0
20241122,130400,3584700,76300,76300,76300,76300,0
20241122,130300,3584700,76300,76300,76300,76300,0
20241122,130200,3584700,76300,76300,76300,76300,0
20241122,130100,3584700,76300,76300,76300,76300,0
20241122,130000,3584700,76300,76300,76300,76300,0
20241122,125900,3584700,76300,76300,76300,76300,0
20241122,125800,3584700,76300,76300,76300,76300,0
20241122,125700,3584700,76300,76300,76300,76300,0
20241122,125600,3584700,76300,76300,76300,76300,0
20241122,125500,3584700,76300,76300,76300,76300,0
20241122,125400,3584700,76300,76300,76300,76300,0
20241122,125300,3584700,76300,76300,76300,76300,0
20241122,125200,3584700,76300,76300,76300,76300,0
20241122,125100,3584700,76300,76300,76300,76300,0
20241122,125000,3584700,76300,76300,76300,76300,0
20241122,124900,3584700,76300,76300,76300,76300,0
20241122,124800,3584700,76300,76300,76300,76300,0
20241122,124700,3584700,76300,76300,76300,76300,0
20241122,124600,3584700,76300,76300,76300,76300,0
20241122,124500,3584700,76300,76300,76300,76300,0
20241122,124400,3584700,76300,76300,76300,76300,0
20241122,124300,3584700,76300,76300,76300,76300,0
20241122,124200,3584700,76300,76300,76300,76300,0
20241122,124100,3584700,76300,76300,76300,76300,0
20241122,124000,3584700,76300,76300,76300,76300,0
20241122,123900,3584700,76300,76300,76300,76300,0
20241122,123800,3584700,76300,76300,76300,76300,0
20241122,123700,3584700,76300,76300,76300,76300,0
20241122,123600,3584700,76300,76300,76300,76300,0
20241122,123500,3584700,76300,76300,76300,76300,0
20241122,123400,3584700,76300,76300,76300,76300,0
20241122,123300,3584700,76300,76300,76300,76300,0
20241122,123200,3584700,76300,76300,76300,76300,0
20241122,123100,3584700,76300,76300,76300,76300,0
20241122,123000,3584700,76300,76300,76300,76300,30
20241122,122900,1295700,76300,76300,76300,76300,0
20241122,122800,1295700,76300,76300,76300,76300,0
20241122,122700,1295700,76300,76300,76300,76300,0
20241122,122600,1295700,76300,76300,76300,76300,0
20241122,122500,1295700,76300,76300,76300,76300,0
20241122,122400,1295700,76300,76300,76300,76300,0
20241122,122300,1295700,76300,76300,76300,76300,0
20241122,122200,1295700,76300,76300,76300,76300,0
20241122,122100,1295700,76300,76300,76300,76300,0
20241122,122000,1295700,76300,76300,76300,76300,0
20241122,121900,1295700,76300,76300,76300,76300,0
20241122,121800,1295700,76300,76300,76300,76300,0
20241122,121700,1295700,76300,76300,76300,76300,0
20241122,121600,1295700,76300,76300,76300,76300,0
20241122,121500,1295700,76300,76300,76300,76300,0
20241122,121400,1295700,76300,76300,76300,76300,0
20241122,121300,1295700,76300,76300,76300,76300,0
20241122,121200,1295700,76300,76300,76300,76300,0
20241122,121100,1295700,76300,76300,76300,76300,0
20241122,121000,1295700,76300,76300,76300,76300,0
20241122,120900,1295700,76300,76300,76300,76300,0
20241122,120800,1295700,76300,76300,76300,76300,0
20241122,120700,1295700,76300,76300,76300,76300,0
20241122,120600,1295700,76300,76300,76300,76300,0
20241122,120500,1295700,76300,76300,76300,76300,0
20241122,120400,1295700,76300,76300,76300,76300,0
20241122,120300,1295700,76300,76300,76300,76300,0
20241122,120200,1295700,76300,76300,76300,76300,0
20241122,120100,1295700,76300,76300,76300,76300,0
20241122,120000,1295700,76300,76300,76300,76300,0
20241122,115900,1295700,76300,76300,76300,76300,0
20241122,115800,1295700,76300,76300,76300,76300,0
20241122,115700,1295700,76300,76300,76300,76300,0
20241122,115600,1295700,76300,76300,76300,76300,0
20241122,115500,1295700,76300,76300,76300,76300,0
20241122,115400,1295700,76300,76300,76300,76300,0
20241122,115300,1295700,76300,76300,76300,76300,0
20241122,115200,1295700,76300,76300,76300,76300,0
20241122,115100,1295700,76300,76300,76300,76300,0
20241122,115000,1295700,76300,76300,76300,76300,0
20241122,114900,1295700,76300,76300,76300,76300,0
20241122,114800,1295700,76300,76300,76300,76300,0
20241122,114700,1295700,76300,76300,76300,76300,0
20241122,114600,1295700,76300,76300,76300,76300,0
20241122,114500,1295700,76300,76300,76300,76300,0
20241122,114400,1295700,76300,76300,76300,76300,0
20241122,114300,1295700,76300,76300,76300,76300,0
20241122,114200,1295700,76300,76300,76300,76300,0
20241122,114100,1295700,76300,76300,76300,76300,0
20241122,114000,1295700,76300,76300,76300,76300,0
20241122,113900,1295700,76300,76300,76300,76300,0
20241122,113800,1295700,76300,76300,76300,76300,0
20241122,113700,1295700,76300,76300,76300,76300,0
20241122,113600,1295700,76300,76300,76300,76300,0
20241122,113500,1295700,76300,76300,76300,76300,0
20241122,113400,1295700,76300,76300,76300,76300,0
20241122,113300,1295700,76300,76300,76300,76300,0
20241122,113200,1295700,76300,76300,76300,76300,0
20241122,113100,1295700,76300,76300,76300,76300,0
20241122,113000,1295700,76300,76300,76300,76300,0
20241122,112900,1295700,76300,76300,76300,76300,0
20241122,112800,1295700,76300,76300,76300,76300,0
20241122,112700,1295700,76300,76300,76300,76300,0
20241122,112600,1295700,76300,76300,76300,76300,0
20241122,112500,1295700,76300,76300,76300,76300,0
20241122,112400,1295700,76300,76300,76300,76300,0
20241122,112300,1295700,76300,76300,76300,76300,0
20241122,112200,1295700,76300,76300,76300,76300,0
20241122,112100,1295700,76300,76300,76300,76300,0
20241122,112000,1295700,76300,76300,76300,76300,0
20241122,111900,1295700,76300,76300,76300,76300,0
20241122,111800,1295700,76300,76300,76300,76300,0
20241122,111700,1295700,76300,76300,76300,76300,0
20241122,111600,1295700,76300,76300,76300,76300,0
20241122,111500,1295700,76300,76300,76300,76300,0
20241122,111400,1295700,76300,76300,76300,76300,0
20241122,111300,1295700,76300,76300,76300,76300,0
20241122,111200,1295700,76300,76300,76300,76300,10
20241122,111100,532700,76100,76100,76100,76100,0
20241122,111000,532700,76100,76100,76100,76100,0
20241122,110900,532700,76100,76100,76100,76100,0
20241122,110800,532700,76100,76100,76100,76100,0
20241122,110700,532700,76100,76100,76100,76100,0
20241122,110600,532700,76100,76100,76100,76100,0
20241122,110500,532700,76100,76100,76100,76100,0
20241122,110400,532700,76100,76100,76100,76100,0
20241122,110300,532700,76100,76100,76100,76100,0
20241122,110200,532700,76100,76100,76100,76100,0
20241122,110100,532700,76100,76100,76100,76100,0
20241122,110000,532700,76100,76100,76100,76100,0
20241122,105900,532700,76100,76100,76100,76100,0
20241122,105800,532700,76100,76100,76100,76100,0
20241122,105700,532700,76100,76100,76100,76100,0
20241122,105600,532700,76100,76100,76100,76100,0
20241122,105500,532700,76100,76100,76100,76100,0
20241122,105400,532700,76100,76100,76100,76100,0
20241122,105300,532700,76100,76100,76100,76100,0
20241122,105200,532700,76100,76100,76100,76100,0
20241122,105100,532700,76100,76100,76100,76100,0
20241122,105000,532700,76100,76100,76100,76100,0
20241122,104900,532700,76100,76100,76100,76100,0
20241122,104800,532700,76100,76100,76100,76100,0
20241122,104700,532700,76100,76100,76100,76100,0
20241122,104600,532700,76100,76100,76100,76100,0
20241122,104500,532700,76100,76100,76100,76100,0
20241122,104400,532700,76100,76100,76100,76100,0
20241122,104300,532700,76100,76100,76100,76100,0
20241122,104200,532700,76100,76100,76100,76100,0
20241122,104100,532700,76100,76100,76100,76100,0
20241122,104000,532700,76100,76100,76100,76100,0
20241122,103900,532700,76100,76100,76100,76100,0
20241122,103800,532700,76100,76100,76100,76100,0
20241122,103700,532700,76100,76100,76100,76100,0
20241122,103600,532700,76100,76100,76100,76100,0
20241122,103500,532700,76100,76100,76100,76100,0
20241122,103400,532700,76100,76100,76100,76100,0
20241122,103300,532700,76100,76100,76100,76100,0
20241122,103200,532700,76100,76100,76100,76100,0
20241122,103100,532700,76100,76100,76100,76100,0
20241122,103000,532700,76100,76100,76100,76100,0
20241122,102900,532700,76100,76100,76100,76100,0
20241122,102800,532700,76100,76100,76100,76100,0
20241122,102700,532700,76100,76100,76100,76100,0
20241122,102600,532700,76100,76100,76100,76100,0
20241122,102500,532700,76100,76100,76100,76100,0
20241122,102400,532700,76100,76100,76100,76100,0
20241122,102300,532700,76100,76100,76100,76100,0
20241122,102200,532700,76100,76100,76100,76100,0
20241122,102100,532700,76100,76100,76100,76100,0
20241122,102000,532700,76100,76100,76100,76100,0
20241122,101900,532700,76100,76100,76100,76100,0
20241122,101800,532700,76100,76100,76100,76100,0
20241122,101700,532700,76100,76100,76100,76100,0
20241122,101600,532700,76100,76100,76100,76100,0
20241122,101500,532700,76100,76100,76100,76100,0
20241122,101400,532700,76100,76100,76100,76100,0
20241122,101300,532700,76100,76100,76100,76100,0
20241122,101200,532700,76100,76100,76100,76100,0
20241122,101100,532700,76100,76100,76100,76100,0
20241122,101000,532700,76100,76100,76100,76100,0
20241122,100900,532700,76100,76100,76100,76100,0
20241122,100800,532700,76100,76100,76100,76100,0
20241122,100700,532700,76100,76100,76100,76100,0
20241122,100600,532700,76100,76100,76100,76100,0
20241122,100500,532700,76100,76100,76100,76100,0
20241122,100400,532700,76100,76100,76100,76100,0
20241122,100300,532700,76100,76100,76100,76100,0
20241122,100200,532700,76100,76100,76100,76100,0
20241122,100100,532700,76100,76100,76100,76100,0
20241122,100000,532700,76100,76100,76100,76100,0
20241122,095900,532700,76100,76100,76100,76100,0
20241122,095800,532700,76100,76100,76100,76100,0
20241122,095700,532700,76100,76100,76100,76100,0
20241122,095600,532700,76100,76100,76100,76100,0
20241122,095500,532700,76100,76100,76100,76100,0
20241122,095400,532700,76100,76100,76100,76100,0
20241122,095300,532700,76100,76100,76100,76100,0
20241122,095200,532700,76100,76100,76100,76100,0
20241122,095100,532700,76100,76100,76100,76100,0
20241122,095000,532700,76100,76100,76100,76100,0
20241122,094900,532700,76100,76100,76100,76100,0
20241122,094800,532700,76100,76100,76100,76100,0
20241122,094700,532700,76100,76100,76100,76100,0
20241122,094600,532700,76100,76100,76100,76100,0
20241122,094500,532700,76100,76100,76100,76100,0
20241122,094400,532700,76100,76100,76100,76100,0
20241122,094300,532700,76100,76100,76100,76100,0
20241122,094200,532700,76100,76100,76100,76100,0
20241122,094100,532700,76100,76100,76100,76100,0
20241122,094000,532700,76100,76100,76100,76100,0
20241122,093900,532700,76100,76100,76100,76100,0
20241122,093800,532700,76100,76100,76100,76100,0
20241122,093700,532700,76100,76100,76100,76100,0
20241122,093600,532700,76100,76100,76100,76100,0
20241122,093500,532700,76100,76100,76100,76100,0
20241122,093400,532700,76100,76100,76100,76100,0
20241122,093300,532700,76100,76100,76100,76100,0
20241122,093200,532700,76100,76100,76100,76100,0
20241122,093100,532700,76100,76100,76100,76100,0
20241122,093000,532700,76100,76100,76100,76100,0
20241122,092900,532700,76100,76100,76100,76100,0
20241122,092800,532700,76100,76100,76100,76100,0
20241122,092700,532700,76100,76100,76100,76100,0
20241122,092600,532700,76100,76100,76100,76100,0
20241122,092500,532700,76100,76100,76100,76100,0
20241122,092400,532700,76100,76100,76100,76100,0
20241122,092300,532700,76100,76100,76100,76100,0
20241122,092200,532700,76100,76100,76100,76100,0
20241122,092100,532700,76100,76100,76100,76100,0
20241122,092000,532700,76100,76100,76100,76100,0
20241122,091900,532700,76100,76100,76100,76100,0
20241122,091800,532700,76100,76100,76100,76100,0
20241122,091700,532700,76100,76100,76100,76100,0
20241122,091600,532700,76100,76100,76100,76100,0
20241122,091500,532700,76100,76100,76100,76100,7
20241122,091400,0,76000,76000,76000,76000,0
20241122,091300,0,76000,76000,76000,76000,0
20241122,091200,0,76000,76000,76000,76000,0
20241122,091100,0,76000,76000,76000,76000,0
20241122,091000,0,76000,76000,76000,76000,0
20241122,090900,0,76000,76000,76000,76000,0
20241122,090800,0,76000,76000,76000,76000,0
20241122,090700,0,76000,76000,76000,76000,0
20241122,090600,0,76000,76000,76000,76000,0
20241122,090500,0,76000,76000,76000,76000,0
20241122,090400,0,76000,76000,76000,76000,0
20241122,090300,0,76000,76000,76000,76000,0
20241122,090200,0,76000,76000,76000,76000,0
20241122,090100,0,76000,76000,76000,76000,0
20241122,090000,0,76000,76000,76000,76000,0