KissMeData/005610/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,184500,527453650,46900,46900,46900,46900,287
20241112,184400,527453650,46900,46900,46900,46900,0
20241112,184300,527453650,46900,46900,46900,46900,0
20241112,184200,527453650,46900,46900,46900,46900,0
20241112,184100,527453650,46900,46900,46900,46900,0
20241112,184000,527453650,46900,46900,46900,46900,0
20241112,183900,527453650,46900,46900,46900,46900,0
20241112,183800,527453650,46900,46900,46900,46900,0
20241112,183700,527453650,46900,46900,46900,46900,0
20241112,183600,527453650,46900,46900,46900,46900,0
20241112,183500,527453650,46900,46900,46900,46900,0
20241112,183400,527453650,46900,46900,46900,46900,0
20241112,183300,527453650,46900,46900,46900,46900,0
20241112,183200,527453650,46900,46900,46900,46900,0
20241112,183100,527453650,46900,46900,46900,46900,0
20241112,183000,527453650,46900,46900,46900,46900,0
20241112,182900,527453650,46900,46900,46900,46900,0
20241112,182800,527453650,46900,46900,46900,46900,0
20241112,182700,527453650,46900,46900,46900,46900,0
20241112,182600,527453650,46900,46900,46900,46900,0
20241112,182500,527453650,46900,46900,46900,46900,0
20241112,182400,527453650,46900,46900,46900,46900,0
20241112,182300,527453650,46900,46900,46900,46900,0
20241112,182200,527453650,46900,46900,46900,46900,0
20241112,182100,527453650,46900,46900,46900,46900,0
20241112,182000,527453650,46900,46900,46900,46900,0
20241112,181900,527453650,46900,46900,46900,46900,0
20241112,181800,527453650,46900,46900,46900,46900,0
20241112,181700,527453650,46900,46900,46900,46900,0
20241112,181600,527453650,46900,46900,46900,46900,0
20241112,181500,527453650,46900,46900,46900,46900,287
20241112,181400,527453650,46900,46900,46900,46900,0
20241112,181300,527453650,46900,46900,46900,46900,0
20241112,181200,527453650,46900,46900,46900,46900,0
20241112,181100,527453650,46900,46900,46900,46900,0
20241112,181000,527453650,46900,46900,46900,46900,0
20241112,180900,527453650,46900,46900,46900,46900,0
20241112,180800,527453650,46900,46900,46900,46900,0
20241112,180700,527453650,46900,46900,46900,46900,0
20241112,180600,527453650,46900,46900,46900,46900,0
20241112,180500,527453650,46900,46900,46900,46900,0
20241112,180400,527453650,46900,46900,46900,46900,0
20241112,180300,527453650,46900,46900,46900,46900,0
20241112,180200,527453650,46900,46900,46900,46900,0
20241112,180100,527453650,46900,46900,46900,46900,0
20241112,180000,527453650,46900,46900,46900,46900,0
20241112,175900,527453650,46900,46900,46900,46900,0
20241112,175800,527453650,46900,46900,46900,46900,0
20241112,175700,527453650,46900,46900,46900,46900,0
20241112,175600,527453650,46900,46900,46900,46900,0
20241112,175500,527453650,46900,46900,46900,46900,0
20241112,175400,527453650,46900,46900,46900,46900,0
20241112,175300,527453650,46900,46900,46900,46900,0
20241112,175200,527453650,46900,46900,46900,46900,0
20241112,175100,527453650,46900,46900,46900,46900,0
20241112,175000,527453650,46900,46900,46900,46900,0
20241112,174900,527453650,46900,46900,46900,46900,0
20241112,174800,527453650,46900,46900,46900,46900,0
20241112,174700,527453650,46900,46900,46900,46900,0
20241112,174600,527453650,46900,46900,46900,46900,0
20241112,174500,527453650,46900,46900,46900,46900,287
20241112,174400,527453650,46900,46900,46900,46900,0
20241112,174300,527453650,46900,46900,46900,46900,0
20241112,174200,527453650,46900,46900,46900,46900,0
20241112,174100,527453650,46900,46900,46900,46900,0
20241112,174000,527453650,46900,46900,46900,46900,0
20241112,173900,527453650,46900,46900,46900,46900,0
20241112,173800,527453650,46900,46900,46900,46900,0
20241112,173700,527453650,46900,46900,46900,46900,0
20241112,173600,527453650,46900,46900,46900,46900,0
20241112,173500,527453650,46900,46900,46900,46900,0
20241112,173400,527453650,46900,46900,46900,46900,0
20241112,173300,527453650,46900,46900,46900,46900,0
20241112,173200,527453650,46900,46900,46900,46900,0
20241112,173100,527453650,46900,46900,46900,46900,0
20241112,173000,527453650,46900,46900,46900,46900,0
20241112,172900,527453650,46900,46900,46900,46900,0
20241112,172800,527453650,46900,46900,46900,46900,0
20241112,172700,527453650,46900,46900,46900,46900,0
20241112,172600,527453650,46900,46900,46900,46900,0
20241112,172500,527453650,46900,46900,46900,46900,0
20241112,172400,527453650,46900,46900,46900,46900,0
20241112,172300,527453650,46900,46900,46900,46900,0
20241112,172200,527453650,46900,46900,46900,46900,0
20241112,172100,527453650,46900,46900,46900,46900,0
20241112,172000,527453650,46900,46900,46900,46900,0
20241112,171900,527453650,46900,46900,46900,46900,0
20241112,171800,527453650,46900,46900,46900,46900,0
20241112,171700,527453650,46900,46900,46900,46900,0
20241112,171600,527453650,46900,46900,46900,46900,0
20241112,171500,527453650,46900,46900,46900,46900,287
20241112,171400,527453650,46900,46900,46900,46900,0
20241112,171300,527453650,46900,46900,46900,46900,0
20241112,171200,527453650,46900,46900,46900,46900,0
20241112,171100,527453650,46900,46900,46900,46900,0
20241112,171000,527453650,46900,46900,46900,46900,0
20241112,170900,527453650,46900,46900,46900,46900,0
20241112,170800,527453650,46900,46900,46900,46900,0
20241112,170700,527453650,46900,46900,46900,46900,0
20241112,170600,527453650,46900,46900,46900,46900,0
20241112,170500,527453650,46900,46900,46900,46900,0
20241112,170400,527453650,46900,46900,46900,46900,0
20241112,170300,527453650,46900,46900,46900,46900,0
20241112,170200,527453650,46900,46900,46900,46900,0
20241112,170100,527453650,46900,46900,46900,46900,0
20241112,170000,527453650,46900,46900,46900,46900,0
20241112,165900,527453650,46900,46900,46900,46900,0
20241112,165800,527453650,46900,46900,46900,46900,0
20241112,165700,527453650,46900,46900,46900,46900,0
20241112,165600,527453650,46900,46900,46900,46900,0
20241112,165500,527453650,46900,46900,46900,46900,0
20241112,165400,527453650,46900,46900,46900,46900,0
20241112,165300,527453650,46900,46900,46900,46900,0
20241112,165200,527453650,46900,46900,46900,46900,0
20241112,165100,527453650,46900,46900,46900,46900,0
20241112,165000,527453650,46900,46900,46900,46900,0
20241112,164900,527453650,46900,46900,46900,46900,0
20241112,164800,527453650,46900,46900,46900,46900,0
20241112,164700,527453650,46900,46900,46900,46900,0
20241112,164600,527453650,46900,46900,46900,46900,0
20241112,164500,527453650,46900,46900,46900,46900,287
20241112,164400,527453650,46900,46900,46900,46900,0
20241112,164300,527453650,46900,46900,46900,46900,0
20241112,164200,527453650,46900,46900,46900,46900,0
20241112,164100,527453650,46900,46900,46900,46900,0
20241112,164000,527453650,46900,46900,46900,46900,0
20241112,163900,527453650,46900,46900,46900,46900,0
20241112,163800,527453650,46900,46900,46900,46900,0
20241112,163700,527453650,46900,46900,46900,46900,0
20241112,163600,527453650,46900,46900,46900,46900,0
20241112,163500,527453650,46900,46900,46900,46900,0
20241112,163400,527453650,46900,46900,46900,46900,0
20241112,163300,527453650,46900,46900,46900,46900,0
20241112,163200,527453650,46900,46900,46900,46900,0
20241112,163100,527453650,46900,46900,46900,46900,0
20241112,163000,527453650,46900,46900,46900,46900,0
20241112,162900,527453650,46900,46900,46900,46900,0
20241112,162800,527453650,46900,46900,46900,46900,0
20241112,162700,527453650,46900,46900,46900,46900,0
20241112,162600,527453650,46900,46900,46900,46900,0
20241112,162500,527453650,46900,46900,46900,46900,0
20241112,162400,527453650,46900,46900,46900,46900,0
20241112,162300,527453650,46900,46900,46900,46900,0
20241112,162200,527453650,46900,46900,46900,46900,0
20241112,162100,527453650,46900,46900,46900,46900,0
20241112,162000,527453650,46900,46900,46900,46900,0
20241112,161900,527453650,46900,46900,46900,46900,0
20241112,161800,527453650,46900,46900,46900,46900,0
20241112,161700,527453650,46900,46900,46900,46900,0
20241112,161600,527453650,46900,46900,46900,46900,0
20241112,161500,527453650,46900,46900,46900,46900,287
20241112,161400,527453650,46900,46900,46900,46900,0
20241112,161300,527453650,46900,46900,46900,46900,0
20241112,161200,527453650,46900,46900,46900,46900,0
20241112,161100,527453650,46900,46900,46900,46900,0
20241112,161000,527453650,46900,46900,46900,46900,0
20241112,160900,527453650,46900,46900,46900,46900,0
20241112,160800,527453650,46900,46900,46900,46900,0
20241112,160700,527453650,46900,46900,46900,46900,0
20241112,160600,527453650,46900,46900,46900,46900,0
20241112,160500,527453650,46900,46900,46900,46900,0
20241112,160400,527453650,46900,46900,46900,46900,0
20241112,160300,527453650,46900,46900,46900,46900,0
20241112,160200,527453650,46900,46900,46900,46900,0
20241112,160100,527453650,46900,46900,46900,46900,0
20241112,160000,527453650,46900,46900,46900,46900,0
20241112,155900,527453650,46900,46900,46900,46900,0
20241112,155800,527453650,46900,46900,46900,46900,0
20241112,155700,527453650,46900,46900,46900,46900,0
20241112,155600,527453650,46900,46900,46900,46900,0
20241112,155500,527453650,46900,46900,46900,46900,0
20241112,155400,527453650,46900,46900,46900,46900,0
20241112,155300,527453650,46900,46900,46900,46900,0
20241112,155200,527453650,46900,46900,46900,46900,0
20241112,155100,527453650,46900,46900,46900,46900,0
20241112,155000,527453650,46900,46900,46900,46900,0
20241112,154900,527453650,46900,46900,46900,46900,0
20241112,154800,527453650,46900,46900,46900,46900,0
20241112,154700,527453650,46900,46900,46900,46900,0
20241112,154600,527453650,46900,46900,46900,46900,0
20241112,154500,527453650,46900,46900,46900,46900,287
20241112,154400,527453650,46900,46900,46900,46900,0
20241112,154300,527453650,46900,46900,46900,46900,0
20241112,154200,527453650,46900,46900,46900,46900,0
20241112,154100,527453650,46900,46900,46900,46900,0
20241112,154000,527453650,46900,46900,46900,46900,0
20241112,153900,527453650,46900,46900,46900,46900,0
20241112,153800,527453650,46900,46900,46900,46900,0
20241112,153700,527453650,46900,46900,46900,46900,0
20241112,153600,527453650,46900,46900,46900,46900,0
20241112,153500,527453650,46900,46900,46900,46900,0
20241112,153400,527453650,46900,46900,46900,46900,0
20241112,153300,527453650,46900,46900,46900,46900,0
20241112,153200,527453650,46900,46900,46900,46900,0
20241112,153100,527453650,46900,46900,46900,46900,0
20241112,153000,527453650,46900,46900,46900,46900,287
20241112,152900,513993350,47150,47150,47150,47150,0
20241112,152800,513993350,47150,47150,47150,47150,0
20241112,152700,513993350,47150,47150,47150,47150,0
20241112,152600,513993350,47150,47150,47150,47150,0
20241112,152500,513993350,47150,47150,47150,47150,0
20241112,152400,513993350,47150,47150,47150,47150,0
20241112,152300,513993350,47150,47150,47150,47150,0
20241112,152200,513993350,47150,47150,47150,47150,0
20241112,152100,513993350,47150,47150,47150,47150,0
20241112,152000,513993350,47150,47150,47150,47150,0
20241112,151900,513993350,47150,47100,47150,47100,4
20241112,151800,513804800,47000,47000,47000,47000,0
20241112,151700,513804800,47000,47000,47000,47000,0
20241112,151600,513804800,47000,47000,47000,47000,0
20241112,151500,513804800,47000,47000,47000,47000,7
20241112,151400,513475800,47050,47000,47050,47000,3
20241112,151300,513334700,47000,47000,47000,47000,0
20241112,151200,513334700,47000,47000,47000,47000,0
20241112,151100,513334700,47000,47000,47000,47000,4
20241112,151000,513146700,47000,47000,47000,47000,7
20241112,150900,512817700,47050,47050,47050,47050,0
20241112,150800,512817700,47050,47050,47050,47050,0
20241112,150700,512817700,47050,47050,47050,47050,0
20241112,150600,512817700,47050,47000,47050,46950,25
20241112,150500,511642550,47000,46900,47000,46900,48
20241112,150400,509390350,46950,46950,46950,46950,1
20241112,150300,509343400,46950,46950,46950,46950,1
20241112,150200,509296450,46950,46950,46950,46950,4
20241112,150100,509108650,46950,46950,46950,46900,17
20241112,150000,508311050,46950,46950,46950,46950,1
20241112,145900,508264100,46900,46900,46950,46900,3
20241112,145800,508123350,46950,46950,46950,46950,0
20241112,145700,508123350,46950,46950,46950,46950,12
20241112,145600,507559950,46950,46900,46950,46900,9
20241112,145500,507137450,46900,46900,46900,46900,2
20241112,145400,507043650,46950,46900,46950,46900,3
20241112,145300,506902850,46950,46950,46950,46950,1
20241112,145200,506855900,46900,46900,46900,46900,1
20241112,145100,506809000,46950,46950,46950,46950,9
20241112,145000,506386450,46950,46950,46950,46900,216
20241112,144900,496255750,47000,47000,47000,47000,0
20241112,144800,496255750,47000,46950,47000,46950,171
20241112,144700,488227150,47000,47000,47000,47000,0
20241112,144600,488227150,47000,47000,47000,47000,7
20241112,144500,487898150,46950,46950,46950,46950,1
20241112,144400,487851200,46950,46950,46950,46950,1
20241112,144300,487804250,46950,46950,46950,46950,0
20241112,144200,487804250,46950,47000,47000,46950,7
20241112,144100,487475550,47000,46950,47000,46950,3
20241112,144000,487334650,47000,47000,47000,47000,6
20241112,143900,487052650,46950,47000,47000,46950,14
20241112,143800,486394700,47000,47000,47000,47000,0
20241112,143700,486394700,47000,46950,47000,46950,2
20241112,143600,486300750,47000,47000,47000,47000,4
20241112,143500,486112750,46950,46950,47000,46950,5
20241112,143400,485877900,46950,46950,46950,46950,0
20241112,143300,485877900,46950,46950,46950,46950,1
20241112,143200,485830950,46950,46950,46950,46950,0
20241112,143100,485830950,46950,47000,47000,46950,2
20241112,143000,485737000,47000,47000,47000,47000,30
20241112,142900,484327000,47000,47000,47000,47000,14
20241112,142800,483669000,47000,47050,47050,47000,4
20241112,142700,483480900,47050,47050,47050,47050,0
20241112,142600,483480900,47050,47100,47150,47050,35
20241112,142500,481833300,47100,47100,47100,47100,0
20241112,142400,481833300,47100,47100,47100,47100,0
20241112,142300,481833300,47100,47000,47200,47000,19
20241112,142200,480939250,46950,46950,46950,46950,1
20241112,142100,480892300,47000,47000,47000,47000,2
20241112,142000,480798300,47000,46950,47000,46950,2
20241112,141900,480704350,46950,46950,46950,46950,0
20241112,141800,480704350,46950,46950,46950,46950,1
20241112,141700,480657400,47000,47000,47000,47000,3
20241112,141600,480516400,47000,46950,47000,46950,7
20241112,141500,480187450,46950,47000,47000,46950,6
20241112,141400,479905550,47000,47000,47000,47000,1
20241112,141300,479858550,47000,47000,47000,47000,0
20241112,141200,479858550,47000,47000,47000,47000,2
20241112,141100,479764550,46950,47000,47000,46950,101
20241112,141000,475022250,47000,47100,47100,47000,100
20241112,140900,470319000,47150,47050,47150,47050,115
20241112,140800,464897100,47100,47000,47100,47000,75
20241112,140700,461369350,46950,47000,47000,46950,18
20241112,140600,460523400,47000,46950,47000,46950,26
20241112,140500,459301950,46950,46950,46950,46950,2
20241112,140400,459208050,47000,47000,47000,47000,1
20241112,140300,459161050,46950,46950,46950,46950,1
20241112,140200,459114100,46950,46950,46950,46950,0
20241112,140100,459114100,46950,46950,46950,46950,1
20241112,140000,459067150,46950,46950,46950,46950,81
20241112,135900,455264200,46950,46950,47000,46950,3
20241112,135800,455123300,46950,46950,46950,46950,0
20241112,135700,455123300,46950,46950,46950,46950,4
20241112,135600,454935500,46950,46950,47000,46950,3
20241112,135500,454794600,46950,47000,47000,46950,285
20241112,135400,441404550,47000,47000,47000,47000,1
20241112,135300,441357550,47050,47050,47050,47050,1
20241112,135200,441310500,47000,47000,47000,47000,1
20241112,135100,441263500,47050,47000,47050,47000,80
20241112,135000,437502000,47000,47000,47000,47000,1
20241112,134900,437455000,47050,47000,47050,47000,93
20241112,134800,433083950,47000,47000,47000,47000,1
20241112,134700,433036950,47050,47050,47050,47050,0
20241112,134600,433036950,47050,47050,47050,47000,18
20241112,134500,432190150,47000,47000,47000,47000,1
20241112,134400,432143150,47000,47000,47000,47000,1
20241112,134300,432096150,47050,47000,47050,47000,3
20241112,134200,431955050,47050,47050,47050,47050,180
20241112,134100,423486050,47100,47100,47100,47100,1
20241112,134000,423438950,47050,47050,47050,47050,1
20241112,133900,423391900,47050,47050,47050,47050,0
20241112,133800,423391900,47050,47050,47050,47050,2
20241112,133700,423297800,47050,47050,47050,47050,1
20241112,133600,423250750,47050,47050,47050,47050,2
20241112,133500,423156650,47050,47100,47100,47050,41
20241112,133400,421225600,47100,47100,47100,47100,100
20241112,133300,416515600,47100,47100,47100,47100,1
20241112,133200,416468500,47100,47100,47100,47100,0
20241112,133100,416468500,47100,47100,47100,47100,1
20241112,133000,416421400,47100,47100,47100,47100,0
20241112,132900,416421400,47100,47150,47150,47100,2
20241112,132800,416327150,47150,47150,47150,47150,2
20241112,132700,416232850,47100,47100,47100,47100,1
20241112,132600,416185750,47150,47150,47150,47150,0
20241112,132500,416185750,47150,47150,47150,47100,34
20241112,132400,414582750,47100,47050,47100,47050,9
20241112,132300,414159100,47050,47100,47100,47050,51
20241112,132200,411757050,47050,47050,47050,47050,65
20241112,132100,408698800,47050,47050,47100,47050,3
20241112,132000,408557600,47050,47100,47100,47050,330
20241112,131900,393015100,47100,47100,47100,47100,0
20241112,131800,393015100,47100,47100,47100,47100,0
20241112,131700,393015100,47100,47100,47100,47100,9
20241112,131600,392591200,47100,47100,47100,47100,1
20241112,131500,392544100,47150,47150,47150,47100,24
20241112,131400,391412550,47100,47150,47150,47100,66
20241112,131300,388303850,47150,47150,47150,47100,127
20241112,131200,382315850,47150,47150,47150,47150,1
20241112,131100,382268700,47150,47150,47150,47150,60
20241112,131000,379439700,47150,47150,47150,47150,1
20241112,130900,379392550,47200,47200,47200,47200,0
20241112,130800,379392550,47200,47200,47200,47150,3
20241112,130700,379251000,47150,47150,47150,47150,0
20241112,130600,379251000,47150,47200,47200,47150,3
20241112,130500,379109450,47150,47150,47200,47150,3
20241112,130400,378967950,47150,47150,47150,47150,1
20241112,130300,378920800,47250,47250,47250,47250,0
20241112,130200,378920800,47250,47200,47250,47150,199
20241112,130100,369537550,47200,47250,47250,47200,238
20241112,130000,358301350,47250,47250,47250,47250,1
20241112,125900,358254100,47250,47250,47250,47250,0
20241112,125800,358254100,47250,47250,47250,47250,1
20241112,125700,358206850,47200,47200,47200,47200,2
20241112,125600,358112450,47250,47250,47250,47250,127
20241112,125500,352111700,47200,47200,47200,47200,3
20241112,125400,351970100,47250,47300,47300,47200,60
20241112,125300,349135350,47250,47250,47250,47250,5
20241112,125200,348899100,47250,47250,47250,47250,0
20241112,125100,348899100,47250,47250,47250,47250,1
20241112,125000,348851850,47250,47250,47250,47250,0
20241112,124900,348851850,47250,47250,47250,47250,2
20241112,124800,348757350,47250,47250,47250,47250,2
20241112,124700,348662850,47250,47250,47250,47250,30
20241112,124600,347245350,47300,47300,47300,47300,74
20241112,124500,343745150,47350,47350,47350,47350,1
20241112,124400,343697800,47300,47300,47300,47300,1
20241112,124300,343650500,47300,47300,47300,47300,0
20241112,124200,343650500,47300,47300,47300,47300,20
20241112,124100,342704500,47300,47300,47300,47300,0
20241112,124000,342704500,47300,47300,47300,47300,1
20241112,123900,342657200,47300,47300,47300,47300,0
20241112,123800,342657200,47300,47300,47300,47300,1
20241112,123700,342609900,47300,47300,47300,47300,0
20241112,123600,342609900,47300,47350,47350,47300,2
20241112,123500,342515250,47300,47300,47300,47300,1
20241112,123400,342467950,47300,47300,47300,47300,2
20241112,123300,342373350,47300,47300,47300,47300,2
20241112,123200,342278750,47300,47300,47300,47300,2
20241112,123100,342184150,47350,47250,47350,47250,36
20241112,123000,340481500,47300,47300,47300,47300,1
20241112,122900,340434200,47250,47250,47250,47250,1
20241112,122800,340386950,47250,47250,47250,47250,0
20241112,122700,340386950,47250,47250,47250,47250,4
20241112,122600,340197950,47250,47250,47250,47250,0
20241112,122500,340197950,47250,47250,47250,47250,1
20241112,122400,340150700,47250,47250,47250,47250,0
20241112,122300,340150700,47250,47250,47250,47250,0
20241112,122200,340150700,47250,47250,47250,47250,0
20241112,122100,340150700,47250,47300,47300,47250,82
20241112,122000,336272150,47300,47300,47300,47300,0
20241112,121900,336272150,47300,47300,47300,47300,3
20241112,121800,336130250,47300,47300,47300,47300,27
20241112,121700,334853150,47250,47250,47250,47250,1
20241112,121600,334805900,47250,47250,47250,47250,0
20241112,121500,334805900,47250,47250,47250,47250,1
20241112,121400,334758650,47250,47250,47250,47250,1
20241112,121300,334711400,47300,47300,47300,47300,0
20241112,121200,334711400,47300,47300,47300,47250,9
20241112,121100,334285750,47300,47300,47300,47300,21
20241112,121000,333292450,47300,47250,47300,47250,2
20241112,120900,333197900,47250,47250,47250,47250,0
20241112,120800,333197900,47250,47250,47250,47250,1
20241112,120700,333150650,47300,47300,47300,47300,1
20241112,120600,333103350,47300,47300,47300,47300,10
20241112,120500,332630350,47250,47250,47250,47250,0
20241112,120400,332630350,47250,47250,47250,47250,1
20241112,120300,332583100,47250,47250,47250,47250,10
20241112,120200,332110600,47250,47300,47300,47250,9
20241112,120100,331684950,47350,47250,47350,47250,41
20241112,120000,329747500,47200,47200,47200,47200,1
20241112,115900,329700300,47200,47200,47200,47200,1
20241112,115800,329653100,47250,47250,47250,47250,1
20241112,115700,329605850,47200,47200,47200,47200,1
20241112,115600,329558650,47250,47250,47250,47250,2
20241112,115500,329464150,47250,47200,47250,47200,12
20241112,115400,328897250,47200,47200,47200,47200,0
20241112,115300,328897250,47200,47200,47200,47200,1
20241112,115200,328850050,47250,47250,47250,47250,0
20241112,115100,328850050,47250,47200,47250,47200,6
20241112,115000,328566600,47250,47200,47250,47200,32
20241112,114900,327056050,47200,47200,47200,47200,20
20241112,114800,326112050,47200,47200,47200,47200,0
20241112,114700,326112050,47200,47200,47200,47200,1
20241112,114600,326064850,47200,47200,47200,47200,0
20241112,114500,326064850,47200,47200,47200,47200,4
20241112,114400,325876050,47200,47200,47200,47200,0
20241112,114300,325876050,47200,47200,47200,47200,21
20241112,114200,324884850,47200,47200,47200,47200,51
20241112,114100,322477650,47250,47250,47250,47250,11
20241112,114000,321957900,47250,47250,47250,47250,0
20241112,113900,321957900,47250,47250,47250,47250,1
20241112,113800,321910650,47200,47250,47250,47200,220
20241112,113700,311525900,47250,47250,47250,47250,3
20241112,113600,311384150,47250,47250,47300,47200,18
20241112,113500,310533550,47200,47200,47200,47200,0
20241112,113400,310533550,47200,47250,47350,47200,414
20241112,113300,290988650,47300,47300,47300,47300,0
20241112,113200,290988650,47300,47300,47300,47300,3
20241112,113100,290846750,47250,47200,47250,47200,125
20241112,113000,284946350,47250,47250,47250,47250,0
20241112,112900,284946350,47250,47250,47250,47250,0
20241112,112800,284946350,47250,47250,47250,47250,317
20241112,112700,269968100,47250,47250,47250,47250,5
20241112,112600,269731850,47250,47250,47300,47250,3
20241112,112500,269590050,47250,47300,47300,47250,158
20241112,112400,262116750,47350,47350,47350,47350,98
20241112,112300,257476450,47400,47350,47400,47350,2
20241112,112200,257381700,47400,47400,47400,47400,0
20241112,112100,257381700,47400,47350,47400,47350,2
20241112,112000,257286950,47350,47350,47350,47350,0
20241112,111900,257286950,47350,47400,47400,47350,2
20241112,111800,257192200,47400,47400,47400,47400,0
20241112,111700,257192200,47400,47400,47400,47400,2
20241112,111600,257097400,47400,47350,47400,47350,110
20241112,111500,251884400,47400,47350,47400,47350,9
20241112,111400,251458150,47350,47350,47350,47350,1
20241112,111300,251410800,47350,47350,47350,47350,0
20241112,111200,251410800,47350,47350,47350,47350,16
20241112,111100,250653200,47300,47300,47300,47300,1
20241112,111000,250605900,47300,47300,47300,47300,0
20241112,110900,250605900,47300,47350,47350,47300,100
20241112,110800,245873300,47350,47350,47350,47350,1
20241112,110700,245825950,47350,47350,47350,47350,0
20241112,110600,245825950,47350,47350,47350,47350,1
20241112,110500,245778600,47350,47350,47350,47350,2
20241112,110400,245683900,47400,47400,47400,47400,0
20241112,110300,245683900,47400,47450,47450,47400,3
20241112,110200,245541650,47450,47400,47450,47300,213
20241112,110100,235455450,47400,47400,47450,47400,66
20241112,110000,232326550,47400,47450,47450,47400,3
20241112,105900,232184300,47450,47450,47450,47450,10
20241112,105800,231709800,47450,47400,47450,47400,66
20241112,105700,228580900,47400,47400,47400,47400,0
20241112,105600,228580900,47400,47450,47450,47400,51
20241112,105500,226161000,47500,47400,47500,47400,18
20241112,105400,225306800,47450,47450,47450,47450,0
20241112,105300,225306800,47450,47550,47550,47450,126
20241112,105200,219325500,47550,47550,47550,47550,5
20241112,105100,219087750,47500,47500,47500,47500,1
20241112,105000,219040250,47500,47500,47500,47500,0
20241112,104900,219040250,47500,47500,47500,47500,1
20241112,104800,218992750,47500,47500,47500,47500,1
20241112,104700,218945250,47500,47500,47550,47500,9
20241112,104600,218517700,47500,47500,47500,47500,1
20241112,104500,218470200,47500,47450,47500,47450,56
20241112,104400,215812900,47500,47500,47500,47500,2
20241112,104300,215717900,47450,47500,47500,47450,6
20241112,104200,215432950,47450,47450,47450,47450,0
20241112,104100,215432950,47450,47450,47450,47450,30
20241112,104000,214009450,47500,47400,47500,47400,9
20241112,103900,213582100,47450,47400,47450,47400,44
20241112,103800,211496400,47400,47400,47400,47400,1
20241112,103700,211449000,47350,47350,47350,47350,0
20241112,103600,211449000,47350,47350,47350,47350,1
20241112,103500,211401650,47400,47350,47400,47350,22
20241112,103400,210358950,47350,47400,47400,47350,3
20241112,103300,210216850,47350,47350,47350,47350,1
20241112,103200,210169500,47350,47350,47350,47350,2
20241112,103100,210074800,47350,47400,47400,47350,8
20241112,103000,209695650,47400,47400,47400,47400,2
20241112,102900,209600850,47400,47400,47400,47400,1
20241112,102800,209553450,47400,47400,47400,47400,2
20241112,102700,209458650,47450,47400,47450,47400,2
20241112,102600,209363800,47450,47400,47450,47400,2
20241112,102500,209268950,47400,47400,47400,47400,2
20241112,102400,209174150,47400,47400,47400,47400,1
20241112,102300,209126750,47400,47400,47400,47400,44
20241112,102200,207041150,47400,47450,47450,47400,2
20241112,102100,206946300,47400,47500,47500,47400,18
20241112,102000,206092600,47600,47800,47800,47600,207
20241112,101900,196238850,47850,47850,47850,47850,102
20241112,101800,191358150,48000,47700,48000,47700,51
20241112,101700,188917400,47700,47300,47700,47300,223
20241112,101600,178325250,47300,47300,47300,47300,0
20241112,101500,178325250,47300,47300,47300,47300,30
20241112,101400,176906250,47300,47300,47300,47300,50
20241112,101300,174541250,47300,47300,47300,47300,1
20241112,101200,174493950,47350,47350,47350,47350,3
20241112,101100,174351900,47300,47350,47350,47300,4
20241112,101000,174162600,47300,47300,47300,47300,48
20241112,100900,171892200,47350,47350,47350,47300,6
20241112,100800,171608150,47350,47350,47350,47300,282
20241112,100700,158266300,47400,47350,47400,47300,67
20241112,100600,155093600,47350,47350,47350,47350,4
20241112,100500,154904200,47300,47350,47350,47300,29
20241112,100400,153532400,47300,47300,47300,47300,60
20241112,100300,150694400,47300,47300,47300,47300,344
20241112,100200,134423200,47250,47250,47250,47250,1
20241112,100100,134375950,47300,47300,47300,47300,53
20241112,100000,131869050,47250,47350,47350,47250,23
20241112,095900,130782200,47350,47250,47350,47250,80
20241112,095800,126998100,47250,47250,47250,47250,1
20241112,095700,126950850,47300,47300,47300,47300,0
20241112,095600,126950850,47300,47250,47300,47250,2
20241112,095500,126856300,47300,47300,47300,47250,105
20241112,095400,121889850,47300,47400,47450,47300,335
20241112,095300,106022900,47450,47450,47450,47450,93
20241112,095200,101610050,47450,47500,47500,47450,86
20241112,095100,97525200,47500,47500,47500,47500,29
20241112,095000,96147700,47500,47500,47500,47500,1
20241112,094900,96100200,47500,47500,47500,47500,1
20241112,094800,96052700,47500,47500,47500,47500,177
20241112,094700,87645200,47550,47600,47600,47550,237
20241112,094600,76374550,47600,47600,47600,47600,211
20241112,094500,66330950,47600,47600,47600,47600,101
20241112,094400,61523350,47650,47650,47650,47650,1
20241112,094300,61475700,47650,47650,47650,47600,3
20241112,094200,61332800,47650,47650,47650,47600,11
20241112,094100,60809000,47650,47650,47650,47600,23
20241112,094000,59713100,47600,47650,47650,47600,14
20241112,093900,59046650,47650,47600,47650,47600,5
20241112,093800,58808450,47600,47600,47600,47600,22
20241112,093700,57761250,47600,47600,47600,47600,1
20241112,093600,57713650,47650,47650,47650,47650,2
20241112,093500,57618350,47650,47650,47650,47600,46
20241112,093400,55426550,47650,47650,47650,47650,64
20241112,093300,52376950,47650,47650,47650,47600,32
20241112,093200,50852200,47650,47650,47650,47650,107
20241112,093100,45753650,47650,47650,47650,47650,1
20241112,093000,45706000,47700,47700,47700,47700,2
20241112,092900,45610600,47750,47700,47750,47650,21
20241112,092800,44609750,47700,47650,47700,47650,8
20241112,092700,44228200,47700,47700,47700,47650,25
20241112,092600,43036550,47700,47700,47700,47700,5
20241112,092500,42798050,47700,47750,47750,47700,2
20241112,092400,42702600,47700,47700,47700,47700,5
20241112,092300,42464100,47700,47700,47700,47700,86
20241112,092200,38361900,47700,47650,47700,47650,186
20241112,092100,29490300,47700,47700,47700,47700,13
20241112,092000,28870200,47700,47700,47700,47700,3
20241112,091900,28727100,47800,47750,47800,47750,10
20241112,091800,28249550,47700,47700,47700,47700,27
20241112,091700,26961650,47700,47700,47700,47700,0
20241112,091600,26961650,47700,47800,47800,47700,2
20241112,091500,26866150,47800,47750,47800,47700,71
20241112,091400,23476350,47800,47750,47800,47750,34
20241112,091300,21851650,47750,47850,47850,47750,49
20241112,091200,19509650,47800,47900,47900,47800,37
20241112,091100,17738800,47900,47950,47950,47900,2
20241112,091000,17642950,47950,47950,47950,47900,20
20241112,090900,16684400,47950,47950,47950,47950,0
20241112,090800,16684400,47950,47950,47950,47950,35
20241112,090700,15006150,47950,47900,47950,47900,6
20241112,090600,14718550,48050,48050,48050,48050,33
20241112,090500,13132900,48050,48050,48050,48050,2
20241112,090400,13036800,48050,48050,48050,47950,29
20241112,090300,11643950,48050,48050,48050,48050,17
20241112,090200,10827100,48100,48100,48100,48100,0
20241112,090100,10827100,48100,48100,48100,47800,219
20241112,090000,337050,48150,48150,48150,48150,7