KissMeData/004080/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,184100,53160080,14300,14300,14300,14300,286
20241122,184000,53160080,14300,14300,14300,14300,0
20241122,183900,53160080,14300,14300,14300,14300,0
20241122,183800,53160080,14300,14300,14300,14300,0
20241122,183700,53160080,14300,14300,14300,14300,0
20241122,183600,53160080,14300,14300,14300,14300,0
20241122,183500,53160080,14300,14300,14300,14300,0
20241122,183400,53160080,14300,14300,14300,14300,0
20241122,183300,53160080,14300,14300,14300,14300,0
20241122,183200,53160080,14300,14300,14300,14300,0
20241122,183100,53160080,14300,14300,14300,14300,0
20241122,183000,53160080,14300,14300,14300,14300,0
20241122,182900,53160080,14300,14300,14300,14300,0
20241122,182800,53160080,14300,14300,14300,14300,0
20241122,182700,53160080,14300,14300,14300,14300,0
20241122,182600,53160080,14300,14300,14300,14300,0
20241122,182500,53160080,14300,14300,14300,14300,0
20241122,182400,53160080,14300,14300,14300,14300,0
20241122,182300,53160080,14300,14300,14300,14300,0
20241122,182200,53160080,14300,14300,14300,14300,0
20241122,182100,53160080,14300,14300,14300,14300,0
20241122,182000,53160080,14300,14300,14300,14300,0
20241122,181900,53160080,14300,14300,14300,14300,0
20241122,181800,53160080,14300,14300,14300,14300,0
20241122,181700,53160080,14300,14300,14300,14300,0
20241122,181600,53160080,14300,14300,14300,14300,0
20241122,181500,53160080,14300,14300,14300,14300,0
20241122,181400,53160080,14300,14300,14300,14300,0
20241122,181300,53160080,14300,14300,14300,14300,0
20241122,181200,53160080,14300,14300,14300,14300,0
20241122,181100,53160080,14300,14300,14300,14300,286
20241122,181000,53160080,14300,14300,14300,14300,0
20241122,180900,53160080,14300,14300,14300,14300,0
20241122,180800,53160080,14300,14300,14300,14300,0
20241122,180700,53160080,14300,14300,14300,14300,0
20241122,180600,53160080,14300,14300,14300,14300,0
20241122,180500,53160080,14300,14300,14300,14300,0
20241122,180400,53160080,14300,14300,14300,14300,0
20241122,180300,53160080,14300,14300,14300,14300,0
20241122,180200,53160080,14300,14300,14300,14300,0
20241122,180100,53160080,14300,14300,14300,14300,0
20241122,180000,53160080,14300,14300,14300,14300,0
20241122,175900,53160080,14300,14300,14300,14300,0
20241122,175800,53160080,14300,14300,14300,14300,0
20241122,175700,53160080,14300,14300,14300,14300,0
20241122,175600,53160080,14300,14300,14300,14300,0
20241122,175500,53160080,14300,14300,14300,14300,0
20241122,175400,53160080,14300,14300,14300,14300,0
20241122,175300,53160080,14300,14300,14300,14300,0
20241122,175200,53160080,14300,14300,14300,14300,0
20241122,175100,53160080,14300,14300,14300,14300,0
20241122,175000,53160080,14300,14300,14300,14300,0
20241122,174900,53160080,14300,14300,14300,14300,0
20241122,174800,53160080,14300,14300,14300,14300,0
20241122,174700,53160080,14300,14300,14300,14300,0
20241122,174600,53160080,14300,14300,14300,14300,0
20241122,174500,53160080,14300,14300,14300,14300,0
20241122,174400,53160080,14300,14300,14300,14300,0
20241122,174300,53160080,14300,14300,14300,14300,0
20241122,174200,53160080,14300,14300,14300,14300,0
20241122,174100,53160080,14300,14300,14300,14300,286
20241122,174000,53160080,14300,14300,14300,14300,0
20241122,173900,53160080,14300,14300,14300,14300,0
20241122,173800,53160080,14300,14300,14300,14300,0
20241122,173700,53160080,14300,14300,14300,14300,0
20241122,173600,53160080,14300,14300,14300,14300,0
20241122,173500,53160080,14300,14300,14300,14300,0
20241122,173400,53160080,14300,14300,14300,14300,0
20241122,173300,53160080,14300,14300,14300,14300,0
20241122,173200,53160080,14300,14300,14300,14300,0
20241122,173100,53160080,14300,14300,14300,14300,0
20241122,173000,53160080,14300,14300,14300,14300,0
20241122,172900,53160080,14300,14300,14300,14300,0
20241122,172800,53160080,14300,14300,14300,14300,0
20241122,172700,53160080,14300,14300,14300,14300,0
20241122,172600,53160080,14300,14300,14300,14300,0
20241122,172500,53160080,14300,14300,14300,14300,0
20241122,172400,53160080,14300,14300,14300,14300,0
20241122,172300,53160080,14300,14300,14300,14300,0
20241122,172200,53160080,14300,14300,14300,14300,0
20241122,172100,53160080,14300,14300,14300,14300,0
20241122,172000,53160080,14300,14300,14300,14300,0
20241122,171900,53160080,14300,14300,14300,14300,0
20241122,171800,53160080,14300,14300,14300,14300,0
20241122,171700,53160080,14300,14300,14300,14300,0
20241122,171600,53160080,14300,14300,14300,14300,0
20241122,171500,53160080,14300,14300,14300,14300,0
20241122,171400,53160080,14300,14300,14300,14300,0
20241122,171300,53160080,14300,14300,14300,14300,0
20241122,171200,53160080,14300,14300,14300,14300,0
20241122,171100,53160080,14300,14300,14300,14300,286
20241122,171000,53160080,14300,14300,14300,14300,0
20241122,170900,53160080,14300,14300,14300,14300,0
20241122,170800,53160080,14300,14300,14300,14300,0
20241122,170700,53160080,14300,14300,14300,14300,0
20241122,170600,53160080,14300,14300,14300,14300,0
20241122,170500,53160080,14300,14300,14300,14300,0
20241122,170400,53160080,14300,14300,14300,14300,0
20241122,170300,53160080,14300,14300,14300,14300,0
20241122,170200,53160080,14300,14300,14300,14300,0
20241122,170100,53160080,14300,14300,14300,14300,0
20241122,170000,53160080,14300,14300,14300,14300,0
20241122,165900,53160080,14300,14300,14300,14300,0
20241122,165800,53160080,14300,14300,14300,14300,0
20241122,165700,53160080,14300,14300,14300,14300,0
20241122,165600,53160080,14300,14300,14300,14300,0
20241122,165500,53160080,14300,14300,14300,14300,0
20241122,165400,53160080,14300,14300,14300,14300,0
20241122,165300,53160080,14300,14300,14300,14300,0
20241122,165200,53160080,14300,14300,14300,14300,0
20241122,165100,53160080,14300,14300,14300,14300,0
20241122,165000,53160080,14300,14300,14300,14300,0
20241122,164900,53160080,14300,14300,14300,14300,0
20241122,164800,53160080,14300,14300,14300,14300,0
20241122,164700,53160080,14300,14300,14300,14300,0
20241122,164600,53160080,14300,14300,14300,14300,0
20241122,164500,53160080,14300,14300,14300,14300,0
20241122,164400,53160080,14300,14300,14300,14300,0
20241122,164300,53160080,14300,14300,14300,14300,0
20241122,164200,53160080,14300,14300,14300,14300,0
20241122,164100,53160080,14300,14300,14300,14300,286
20241122,164000,53160080,14300,14300,14300,14300,0
20241122,163900,53160080,14300,14300,14300,14300,0
20241122,163800,53160080,14300,14300,14300,14300,0
20241122,163700,53160080,14300,14300,14300,14300,0
20241122,163600,53160080,14300,14300,14300,14300,0
20241122,163500,53160080,14300,14300,14300,14300,0
20241122,163400,53160080,14300,14300,14300,14300,0
20241122,163300,53160080,14300,14300,14300,14300,0
20241122,163200,53160080,14300,14300,14300,14300,0
20241122,163100,53160080,14300,14300,14300,14300,0
20241122,163000,53160080,14300,14300,14300,14300,0
20241122,162900,53160080,14300,14300,14300,14300,0
20241122,162800,53160080,14300,14300,14300,14300,0
20241122,162700,53160080,14300,14300,14300,14300,0
20241122,162600,53160080,14300,14300,14300,14300,0
20241122,162500,53160080,14300,14300,14300,14300,0
20241122,162400,53160080,14300,14300,14300,14300,0
20241122,162300,53160080,14300,14300,14300,14300,0
20241122,162200,53160080,14300,14300,14300,14300,0
20241122,162100,53160080,14300,14300,14300,14300,0
20241122,162000,53160080,14300,14300,14300,14300,0
20241122,161900,53160080,14300,14300,14300,14300,0
20241122,161800,53160080,14300,14300,14300,14300,0
20241122,161700,53160080,14300,14300,14300,14300,0
20241122,161600,53160080,14300,14300,14300,14300,0
20241122,161500,53160080,14300,14300,14300,14300,0
20241122,161400,53160080,14300,14300,14300,14300,0
20241122,161300,53160080,14300,14300,14300,14300,0
20241122,161200,53160080,14300,14300,14300,14300,0
20241122,161100,53160080,14300,14300,14300,14300,286
20241122,161000,53160080,14300,14300,14300,14300,0
20241122,160900,53160080,14300,14300,14300,14300,0
20241122,160800,53160080,14300,14300,14300,14300,0
20241122,160700,53160080,14300,14300,14300,14300,0
20241122,160600,53160080,14300,14300,14300,14300,0
20241122,160500,53160080,14300,14300,14300,14300,0
20241122,160400,53160080,14300,14300,14300,14300,0
20241122,160300,53160080,14300,14300,14300,14300,0
20241122,160200,53160080,14300,14300,14300,14300,0
20241122,160100,53160080,14300,14300,14300,14300,0
20241122,160000,53160080,14300,14300,14300,14300,0
20241122,155900,53160080,14300,14300,14300,14300,0
20241122,155800,53160080,14300,14300,14300,14300,0
20241122,155700,53160080,14300,14300,14300,14300,0
20241122,155600,53160080,14300,14300,14300,14300,0
20241122,155500,53160080,14300,14300,14300,14300,0
20241122,155400,53160080,14300,14300,14300,14300,0
20241122,155300,53160080,14300,14300,14300,14300,0
20241122,155200,53160080,14300,14300,14300,14300,0
20241122,155100,53160080,14300,14300,14300,14300,0
20241122,155000,53160080,14300,14300,14300,14300,0
20241122,154900,53160080,14300,14300,14300,14300,0
20241122,154800,53160080,14300,14300,14300,14300,0
20241122,154700,53160080,14300,14300,14300,14300,0
20241122,154600,53160080,14300,14300,14300,14300,0
20241122,154500,53160080,14300,14300,14300,14300,0
20241122,154400,53160080,14300,14300,14300,14300,0
20241122,154300,53160080,14300,14300,14300,14300,0
20241122,154200,53160080,14300,14300,14300,14300,0
20241122,154100,53160080,14300,14300,14300,14300,286
20241122,154000,53160080,14300,14300,14300,14300,0
20241122,153900,53160080,14300,14300,14300,14300,0
20241122,153800,53160080,14300,14300,14300,14300,0
20241122,153700,53160080,14300,14300,14300,14300,0
20241122,153600,53160080,14300,14300,14300,14300,0
20241122,153500,53160080,14300,14300,14300,14300,0
20241122,153400,53160080,14300,14300,14300,14300,0
20241122,153300,53160080,14300,14300,14300,14300,0
20241122,153200,53160080,14300,14300,14300,14300,0
20241122,153100,53160080,14300,14300,14300,14300,0
20241122,153000,53160080,14300,14300,14300,14300,286
20241122,152900,49070280,14290,14290,14290,14290,0
20241122,152800,49070280,14290,14290,14290,14290,0
20241122,152700,49070280,14290,14290,14290,14290,0
20241122,152600,49070280,14290,14290,14290,14290,0
20241122,152500,49070280,14290,14290,14290,14290,0
20241122,152400,49070280,14290,14290,14290,14290,0
20241122,152300,49070280,14290,14290,14290,14290,0
20241122,152200,49070280,14290,14290,14290,14290,0
20241122,152100,49070280,14290,14290,14290,14290,0
20241122,152000,49070280,14290,14290,14290,14290,0
20241122,151900,49070280,14290,14290,14290,14290,587
20241122,151800,40682050,14280,14280,14280,14280,210
20241122,151700,37683250,14270,14270,14270,14270,0
20241122,151600,37683250,14270,14270,14270,14270,0
20241122,151500,37683250,14270,14270,14270,14270,0
20241122,151400,37683250,14270,14270,14270,14270,100
20241122,151300,36256250,14260,14260,14260,14260,10
20241122,151200,36113650,14250,14250,14250,14250,0
20241122,151100,36113650,14250,14250,14250,14250,0
20241122,151000,36113650,14250,14250,14250,14250,3
20241122,150900,36070900,14270,14270,14270,14270,0
20241122,150800,36070900,14270,14270,14270,14270,6
20241122,150700,35985280,14250,14250,14250,14250,0
20241122,150600,35985280,14250,14250,14250,14250,0
20241122,150500,35985280,14250,14250,14250,14250,0
20241122,150400,35985280,14250,14250,14250,14250,0
20241122,150300,35985280,14250,14250,14250,14250,22
20241122,150200,35671780,14240,14240,14240,14240,0
20241122,150100,35671780,14240,14240,14240,14240,0
20241122,150000,35671780,14240,14240,14240,14240,0
20241122,145900,35671780,14240,14240,14240,14240,0
20241122,145800,35671780,14240,14240,14240,14240,0
20241122,145700,35671780,14240,14240,14240,14240,0
20241122,145600,35671780,14240,14240,14240,14240,0
20241122,145500,35671780,14240,14240,14240,14240,0
20241122,145400,35671780,14240,14240,14240,14240,0
20241122,145300,35671780,14240,14240,14240,14240,0
20241122,145200,35671780,14240,14240,14240,14240,0
20241122,145100,35671780,14240,14240,14240,14240,0
20241122,145000,35671780,14240,14240,14240,14240,0
20241122,144900,35671780,14240,14240,14240,14240,0
20241122,144800,35671780,14240,14240,14240,14240,0
20241122,144700,35671780,14240,14240,14240,14240,0
20241122,144600,35671780,14240,14240,14240,14240,0
20241122,144500,35671780,14240,14240,14240,14240,0
20241122,144400,35671780,14240,14240,14240,14240,0
20241122,144300,35671780,14240,14240,14240,14240,0
20241122,144200,35671780,14240,14240,14240,14240,0
20241122,144100,35671780,14240,14240,14240,14240,0
20241122,144000,35671780,14240,14240,14240,14240,0
20241122,143900,35671780,14240,14240,14240,14240,0
20241122,143800,35671780,14240,14240,14240,14240,0
20241122,143700,35671780,14240,14240,14240,14240,0
20241122,143600,35671780,14240,14240,14240,14240,0
20241122,143500,35671780,14240,14240,14240,14240,0
20241122,143400,35671780,14240,14240,14240,14240,0
20241122,143300,35671780,14240,14240,14240,14240,0
20241122,143200,35671780,14240,14240,14240,14240,0
20241122,143100,35671780,14240,14240,14240,14240,0
20241122,143000,35671780,14240,14240,14240,14240,0
20241122,142900,35671780,14240,14240,14240,14240,0
20241122,142800,35671780,14240,14240,14240,14240,0
20241122,142700,35671780,14240,14240,14240,14240,0
20241122,142600,35671780,14240,14240,14240,14240,0
20241122,142500,35671780,14240,14240,14240,14240,0
20241122,142400,35671780,14240,14240,14240,14240,0
20241122,142300,35671780,14240,14240,14240,14240,0
20241122,142200,35671780,14240,14240,14240,14240,0
20241122,142100,35671780,14240,14240,14240,14240,0
20241122,142000,35671780,14240,14240,14240,14240,0
20241122,141900,35671780,14240,14240,14240,14240,0
20241122,141800,35671780,14240,14240,14240,14240,0
20241122,141700,35671780,14240,14240,14240,14240,0
20241122,141600,35671780,14240,14240,14240,14240,0
20241122,141500,35671780,14240,14240,14240,14240,0
20241122,141400,35671780,14240,14240,14240,14240,0
20241122,141300,35671780,14240,14240,14240,14240,0
20241122,141200,35671780,14240,14240,14240,14240,0
20241122,141100,35671780,14240,14240,14240,14240,5
20241122,141000,35600580,14240,14240,14240,14240,0
20241122,140900,35600580,14240,14240,14240,14240,0
20241122,140800,35600580,14240,14240,14240,14240,0
20241122,140700,35600580,14240,14240,14240,14240,0
20241122,140600,35600580,14240,14240,14240,14240,0
20241122,140500,35600580,14240,14240,14240,14240,0
20241122,140400,35600580,14240,14240,14240,14240,50
20241122,140300,34888580,14240,14240,14240,14240,0
20241122,140200,34888580,14240,14240,14240,14240,0
20241122,140100,34888580,14240,14240,14240,14240,0
20241122,140000,34888580,14240,14240,14240,14240,0
20241122,135900,34888580,14240,14240,14240,14240,0
20241122,135800,34888580,14240,14240,14240,14240,0
20241122,135700,34888580,14240,14240,14240,14240,0
20241122,135600,34888580,14240,14240,14240,14240,0
20241122,135500,34888580,14240,14240,14240,14240,0
20241122,135400,34888580,14240,14240,14240,14240,0
20241122,135300,34888580,14240,14240,14240,14240,0
20241122,135200,34888580,14240,14240,14240,14240,0
20241122,135100,34888580,14240,14240,14240,14240,0
20241122,135000,34888580,14240,14240,14240,14240,0
20241122,134900,34888580,14240,14240,14240,14240,0
20241122,134800,34888580,14240,14240,14240,14240,0
20241122,134700,34888580,14240,14240,14240,14240,0
20241122,134600,34888580,14240,14240,14240,14240,0
20241122,134500,34888580,14240,14240,14240,14240,0
20241122,134400,34888580,14240,14240,14240,14240,0
20241122,134300,34888580,14240,14240,14240,14240,0
20241122,134200,34888580,14240,14240,14240,14240,0
20241122,134100,34888580,14240,14240,14240,14240,0
20241122,134000,34888580,14240,14240,14240,14240,0
20241122,133900,34888580,14240,14240,14240,14240,0
20241122,133800,34888580,14240,14240,14240,14240,0
20241122,133700,34888580,14240,14240,14240,14240,0
20241122,133600,34888580,14240,14240,14240,14240,0
20241122,133500,34888580,14240,14240,14240,14240,0
20241122,133400,34888580,14240,14240,14240,14240,0
20241122,133300,34888580,14240,14240,14240,14240,0
20241122,133200,34888580,14240,14240,14240,14240,0
20241122,133100,34888580,14240,14240,14240,14240,0
20241122,133000,34888580,14240,14240,14240,14240,0
20241122,132900,34888580,14240,14240,14240,14240,0
20241122,132800,34888580,14240,14240,14240,14240,0
20241122,132700,34888580,14240,14240,14240,14240,0
20241122,132600,34888580,14240,14240,14240,14240,0
20241122,132500,34888580,14240,14240,14240,14240,0
20241122,132400,34888580,14240,14240,14240,14240,0
20241122,132300,34888580,14240,14240,14240,14240,0
20241122,132200,34888580,14240,14240,14240,14240,93
20241122,132100,33564260,14250,14250,14250,14250,0
20241122,132000,33564260,14250,14250,14250,14250,0
20241122,131900,33564260,14250,14250,14250,14250,0
20241122,131800,33564260,14250,14250,14250,14250,93
20241122,131700,32239010,14240,14240,14240,14240,0
20241122,131600,32239010,14240,14240,14240,14240,0
20241122,131500,32239010,14240,14240,14240,14240,0
20241122,131400,32239010,14240,14240,14240,14240,0
20241122,131300,32239010,14240,14240,14240,14240,0
20241122,131200,32239010,14240,14240,14240,14240,0
20241122,131100,32239010,14240,14240,14240,14240,0
20241122,131000,32239010,14240,14240,14240,14240,0
20241122,130900,32239010,14240,14240,14240,14240,0
20241122,130800,32239010,14240,14240,14240,14240,0
20241122,130700,32239010,14240,14240,14240,14240,0
20241122,130600,32239010,14240,14240,14240,14240,0
20241122,130500,32239010,14240,14240,14240,14240,0
20241122,130400,32239010,14240,14240,14240,14240,0
20241122,130300,32239010,14240,14240,14240,14240,0
20241122,130200,32239010,14240,14240,14240,14240,0
20241122,130100,32239010,14240,14240,14240,14240,0
20241122,130000,32239010,14240,14240,14240,14240,40
20241122,125900,31669410,14240,14240,14240,14240,0
20241122,125800,31669410,14240,14240,14240,14240,0
20241122,125700,31669410,14240,14240,14240,14240,0
20241122,125600,31669410,14240,14240,14240,14240,0
20241122,125500,31669410,14240,14240,14240,14240,0
20241122,125400,31669410,14240,14240,14240,14240,0
20241122,125300,31669410,14240,14240,14240,14240,0
20241122,125200,31669410,14240,14240,14240,14240,0
20241122,125100,31669410,14240,14240,14240,14240,0
20241122,125000,31669410,14240,14240,14240,14240,10
20241122,124900,31527010,14250,14250,14250,14250,0
20241122,124800,31527010,14250,14250,14250,14250,0
20241122,124700,31527010,14250,14250,14250,14250,0
20241122,124600,31527010,14250,14250,14250,14250,0
20241122,124500,31527010,14250,14250,14250,14250,0
20241122,124400,31527010,14250,14250,14250,14250,0
20241122,124300,31527010,14250,14250,14250,14250,0
20241122,124200,31527010,14250,14250,14250,14250,0
20241122,124100,31527010,14250,14250,14250,14250,0
20241122,124000,31527010,14250,14250,14250,14250,0
20241122,123900,31527010,14250,14250,14250,14250,0
20241122,123800,31527010,14250,14250,14250,14250,0
20241122,123700,31527010,14250,14250,14250,14250,0
20241122,123600,31527010,14250,14250,14250,14250,0
20241122,123500,31527010,14250,14240,14250,14240,2
20241122,123400,31498520,14220,14220,14220,14220,0
20241122,123300,31498520,14220,14220,14220,14220,0
20241122,123200,31498520,14220,14220,14220,14220,0
20241122,123100,31498520,14220,14220,14220,14220,0
20241122,123000,31498520,14220,14220,14220,14220,0
20241122,122900,31498520,14220,14220,14220,14220,0
20241122,122800,31498520,14220,14220,14220,14220,0
20241122,122700,31498520,14220,14220,14220,14220,0
20241122,122600,31498520,14220,14220,14220,14220,0
20241122,122500,31498520,14220,14220,14220,14220,0
20241122,122400,31498520,14220,14220,14220,14220,0
20241122,122300,31498520,14220,14220,14220,14220,0
20241122,122200,31498520,14220,14220,14220,14220,0
20241122,122100,31498520,14220,14220,14220,14220,0
20241122,122000,31498520,14220,14220,14220,14220,0
20241122,121900,31498520,14220,14220,14220,14220,0
20241122,121800,31498520,14220,14220,14220,14220,0
20241122,121700,31498520,14220,14220,14220,14220,0
20241122,121600,31498520,14220,14220,14220,14220,0
20241122,121500,31498520,14220,14220,14220,14220,0
20241122,121400,31498520,14220,14220,14220,14220,0
20241122,121300,31498520,14220,14220,14220,14220,0
20241122,121200,31498520,14220,14220,14220,14220,0
20241122,121100,31498520,14220,14220,14220,14220,0
20241122,121000,31498520,14220,14220,14220,14220,0
20241122,120900,31498520,14220,14220,14220,14220,0
20241122,120800,31498520,14220,14220,14220,14220,0
20241122,120700,31498520,14220,14220,14220,14220,0
20241122,120600,31498520,14220,14220,14220,14220,0
20241122,120500,31498520,14220,14220,14220,14220,0
20241122,120400,31498520,14220,14220,14220,14220,0
20241122,120300,31498520,14220,14220,14220,14220,0
20241122,120200,31498520,14220,14220,14220,14220,0
20241122,120100,31498520,14220,14220,14220,14220,0
20241122,120000,31498520,14220,14220,14220,14220,0
20241122,115900,31498520,14220,14220,14220,14220,0
20241122,115800,31498520,14220,14220,14220,14220,0
20241122,115700,31498520,14220,14220,14220,14220,0
20241122,115600,31498520,14220,14220,14220,14220,0
20241122,115500,31498520,14220,14220,14220,14220,0
20241122,115400,31498520,14220,14220,14220,14220,10
20241122,115300,31356320,14250,14250,14250,14250,0
20241122,115200,31356320,14250,14250,14250,14250,0
20241122,115100,31356320,14250,14250,14250,14250,0
20241122,115000,31356320,14250,14250,14250,14250,0
20241122,114900,31356320,14250,14250,14250,14250,0
20241122,114800,31356320,14250,14250,14250,14250,0
20241122,114700,31356320,14250,14250,14250,14250,0
20241122,114600,31356320,14250,14250,14250,14250,0
20241122,114500,31356320,14250,14250,14250,14250,0
20241122,114400,31356320,14250,14250,14250,14250,400
20241122,114300,25656320,14250,14250,14250,14250,0
20241122,114200,25656320,14250,14250,14250,14250,0
20241122,114100,25656320,14250,14250,14250,14250,0
20241122,114000,25656320,14250,14250,14250,14250,0
20241122,113900,25656320,14250,14250,14250,14250,0
20241122,113800,25656320,14250,14250,14250,14250,0
20241122,113700,25656320,14250,14250,14250,14250,0
20241122,113600,25656320,14250,14250,14250,14250,0
20241122,113500,25656320,14250,14250,14250,14250,0
20241122,113400,25656320,14250,14250,14250,14250,6
20241122,113300,25570820,14260,14260,14260,14260,0
20241122,113200,25570820,14260,14260,14260,14260,0
20241122,113100,25570820,14260,14260,14260,14260,0
20241122,113000,25570820,14260,14260,14260,14260,0
20241122,112900,25570820,14260,14260,14260,14260,0
20241122,112800,25570820,14260,14260,14260,14260,0
20241122,112700,25570820,14260,14260,14260,14260,0
20241122,112600,25570820,14260,14260,14260,14260,0
20241122,112500,25570820,14260,14260,14260,14260,0
20241122,112400,25570820,14260,14220,14260,14220,2
20241122,112300,25542340,14170,14170,14170,14170,0
20241122,112200,25542340,14170,14170,14170,14170,0
20241122,112100,25542340,14170,14170,14170,14170,0
20241122,112000,25542340,14170,14170,14170,14170,0
20241122,111900,25542340,14170,14170,14170,14170,0
20241122,111800,25542340,14170,14170,14170,14170,0
20241122,111700,25542340,14170,14170,14170,14170,0
20241122,111600,25542340,14170,14170,14170,14170,0
20241122,111500,25542340,14170,14170,14170,14170,0
20241122,111400,25542340,14170,14170,14170,14170,0
20241122,111300,25542340,14170,14240,14240,14170,500
20241122,111200,18437800,14220,14220,14220,14220,0
20241122,111100,18437800,14220,14250,14250,14220,354
20241122,111000,13400140,14300,14300,14300,14300,0
20241122,110900,13400140,14300,14300,14300,14300,0
20241122,110800,13400140,14300,14300,14300,14300,0
20241122,110700,13400140,14300,14300,14300,14300,0
20241122,110600,13400140,14300,14300,14300,14300,0
20241122,110500,13400140,14300,14300,14300,14300,0
20241122,110400,13400140,14300,14300,14300,14300,0
20241122,110300,13400140,14300,14300,14300,14300,28
20241122,110200,12999740,14290,14290,14290,14290,0
20241122,110100,12999740,14290,14290,14290,14290,0
20241122,110000,12999740,14290,14290,14290,14290,0
20241122,105900,12999740,14290,14290,14290,14290,0
20241122,105800,12999740,14290,14290,14290,14290,0
20241122,105700,12999740,14290,14290,14290,14290,0
20241122,105600,12999740,14290,14290,14290,14290,0
20241122,105500,12999740,14290,14290,14290,14290,15
20241122,105400,12785390,14290,14290,14290,14290,0
20241122,105300,12785390,14290,14290,14290,14290,0
20241122,105200,12785390,14290,14290,14290,14290,0
20241122,105100,12785390,14290,14290,14290,14290,0
20241122,105000,12785390,14290,14290,14290,14290,0
20241122,104900,12785390,14290,14290,14290,14290,0
20241122,104800,12785390,14290,14290,14290,14290,0
20241122,104700,12785390,14290,14290,14290,14290,0
20241122,104600,12785390,14290,14290,14290,14290,0
20241122,104500,12785390,14290,14290,14290,14290,0
20241122,104400,12785390,14290,14290,14290,14290,0
20241122,104300,12785390,14290,14290,14290,14290,0
20241122,104200,12785390,14290,14290,14290,14290,5
20241122,104100,12713940,14240,14270,14270,14240,100
20241122,104000,11288990,14300,14300,14300,14300,0
20241122,103900,11288990,14300,14300,14300,14300,0
20241122,103800,11288990,14300,14300,14300,14300,0
20241122,103700,11288990,14300,14300,14300,14300,0
20241122,103600,11288990,14300,14300,14300,14300,0
20241122,103500,11288990,14300,14300,14300,14300,0
20241122,103400,11288990,14300,14300,14300,14300,0
20241122,103300,11288990,14300,14300,14300,14300,0
20241122,103200,11288990,14300,14300,14300,14300,0
20241122,103100,11288990,14300,14300,14300,14300,0
20241122,103000,11288990,14300,14300,14300,14300,0
20241122,102900,11288990,14300,14300,14300,14300,0
20241122,102800,11288990,14300,14300,14300,14300,0
20241122,102700,11288990,14300,14300,14300,14300,0
20241122,102600,11288990,14300,14300,14300,14300,0
20241122,102500,11288990,14300,14300,14300,14300,0
20241122,102400,11288990,14300,14300,14300,14300,0
20241122,102300,11288990,14300,14300,14300,14300,0
20241122,102200,11288990,14300,14300,14300,14300,0
20241122,102100,11288990,14300,14300,14300,14300,0
20241122,102000,11288990,14300,14300,14300,14300,0
20241122,101900,11288990,14300,14300,14300,14300,0
20241122,101800,11288990,14300,14300,14300,14300,0
20241122,101700,11288990,14300,14300,14300,14300,0
20241122,101600,11288990,14300,14300,14300,14300,0
20241122,101500,11288990,14300,14300,14300,14300,0
20241122,101400,11288990,14300,14300,14300,14300,0
20241122,101300,11288990,14300,14300,14300,14300,0
20241122,101200,11288990,14300,14300,14300,14300,0
20241122,101100,11288990,14300,14300,14300,14300,0
20241122,101000,11288990,14300,14300,14300,14300,0
20241122,100900,11288990,14300,14300,14300,14300,0
20241122,100800,11288990,14300,14300,14300,14300,0
20241122,100700,11288990,14300,14300,14300,14300,0
20241122,100600,11288990,14300,14300,14300,14300,0
20241122,100500,11288990,14300,14300,14300,14300,0
20241122,100400,11288990,14300,14300,14300,14300,0
20241122,100300,11288990,14300,14300,14300,14300,0
20241122,100200,11288990,14300,14300,14300,14300,0
20241122,100100,11288990,14300,14300,14300,14300,0
20241122,100000,11288990,14300,14300,14300,14300,0
20241122,095900,11288990,14300,14300,14300,14300,0
20241122,095800,11288990,14300,14300,14300,14300,0
20241122,095700,11288990,14300,14300,14300,14300,0
20241122,095600,11288990,14300,14300,14300,14300,0
20241122,095500,11288990,14300,14300,14300,14300,0
20241122,095400,11288990,14300,14300,14300,14300,0
20241122,095300,11288990,14300,14270,14300,14270,2
20241122,095200,11260420,14270,14270,14270,14270,0
20241122,095100,11260420,14270,14270,14270,14270,0
20241122,095000,11260420,14270,14270,14270,14270,0
20241122,094900,11260420,14270,14270,14270,14270,0
20241122,094800,11260420,14270,14290,14290,14270,280
20241122,094700,7259420,14290,14290,14290,14290,0
20241122,094600,7259420,14290,14290,14290,14290,0
20241122,094500,7259420,14290,14290,14290,14290,0
20241122,094400,7259420,14290,14290,14290,14290,1
20241122,094300,7245130,14290,14290,14290,14290,0
20241122,094200,7245130,14290,14290,14290,14290,0
20241122,094100,7245130,14290,14290,14290,14290,0
20241122,094000,7245130,14290,14290,14290,14290,0
20241122,093900,7245130,14290,14290,14290,14290,0
20241122,093800,7245130,14290,14290,14290,14290,0
20241122,093700,7245130,14290,14290,14290,14290,0
20241122,093600,7245130,14290,14290,14290,14290,0
20241122,093500,7245130,14290,14290,14290,14290,0
20241122,093400,7245130,14290,14290,14290,14290,0
20241122,093300,7245130,14290,14290,14290,14290,0
20241122,093200,7245130,14290,14290,14290,14290,0
20241122,093100,7245130,14290,14290,14290,14290,0
20241122,093000,7245130,14290,14290,14290,14290,59
20241122,092900,6402020,14300,14300,14300,14300,0
20241122,092800,6402020,14300,14300,14300,14300,0
20241122,092700,6402020,14300,14300,14300,14300,0
20241122,092600,6402020,14300,14300,14300,14300,0
20241122,092500,6402020,14300,14300,14300,14300,0
20241122,092400,6402020,14300,14300,14300,14300,0
20241122,092300,6402020,14300,14300,14300,14300,0
20241122,092200,6402020,14300,14300,14300,14300,0
20241122,092100,6402020,14300,14300,14300,14300,0
20241122,092000,6402020,14300,14300,14300,14300,0
20241122,091900,6402020,14300,14300,14300,14300,0
20241122,091800,6402020,14300,14290,14300,14290,225
20241122,091700,3186670,14290,14290,14290,14290,0
20241122,091600,3186670,14290,14290,14290,14290,0
20241122,091500,3186670,14290,14290,14290,14290,0
20241122,091400,3186670,14290,14290,14290,14290,0
20241122,091300,3186670,14290,14290,14290,14290,23
20241122,091200,2858000,14290,14290,14290,14290,0
20241122,091100,2858000,14290,14290,14290,14290,0
20241122,091000,2858000,14290,14290,14290,14290,0
20241122,090900,2858000,14290,14290,14290,14290,200
20241122,090800,0,14300,14300,14300,14300,0
20241122,090700,0,14300,14300,14300,14300,0
20241122,090600,0,14300,14300,14300,14300,0
20241122,090500,0,14300,14300,14300,14300,0
20241122,090400,0,14300,14300,14300,14300,0
20241122,090300,0,14300,14300,14300,14300,0
20241122,090200,0,14300,14300,14300,14300,0
20241122,090100,0,14300,14300,14300,14300,0
20241122,090000,0,14300,14300,14300,14300,0