KissMeData/004690/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,184200,332702300,89100,89100,89100,89100,51
20241122,184100,332702300,89100,89100,89100,89100,0
20241122,184000,332702300,89100,89100,89100,89100,0
20241122,183900,332702300,89100,89100,89100,89100,0
20241122,183800,332702300,89100,89100,89100,89100,0
20241122,183700,332702300,89100,89100,89100,89100,0
20241122,183600,332702300,89100,89100,89100,89100,0
20241122,183500,332702300,89100,89100,89100,89100,0
20241122,183400,332702300,89100,89100,89100,89100,0
20241122,183300,332702300,89100,89100,89100,89100,0
20241122,183200,332702300,89100,89100,89100,89100,0
20241122,183100,332702300,89100,89100,89100,89100,0
20241122,183000,332702300,89100,89100,89100,89100,0
20241122,182900,332702300,89100,89100,89100,89100,0
20241122,182800,332702300,89100,89100,89100,89100,0
20241122,182700,332702300,89100,89100,89100,89100,0
20241122,182600,332702300,89100,89100,89100,89100,0
20241122,182500,332702300,89100,89100,89100,89100,0
20241122,182400,332702300,89100,89100,89100,89100,0
20241122,182300,332702300,89100,89100,89100,89100,0
20241122,182200,332702300,89100,89100,89100,89100,0
20241122,182100,332702300,89100,89100,89100,89100,0
20241122,182000,332702300,89100,89100,89100,89100,0
20241122,181900,332702300,89100,89100,89100,89100,0
20241122,181800,332702300,89100,89100,89100,89100,0
20241122,181700,332702300,89100,89100,89100,89100,0
20241122,181600,332702300,89100,89100,89100,89100,0
20241122,181500,332702300,89100,89100,89100,89100,0
20241122,181400,332702300,89100,89100,89100,89100,0
20241122,181300,332702300,89100,89100,89100,89100,0
20241122,181200,332702300,89100,89100,89100,89100,51
20241122,181100,332702300,89100,89100,89100,89100,0
20241122,181000,332702300,89100,89100,89100,89100,0
20241122,180900,332702300,89100,89100,89100,89100,0
20241122,180800,332702300,89100,89100,89100,89100,0
20241122,180700,332702300,89100,89100,89100,89100,0
20241122,180600,332702300,89100,89100,89100,89100,0
20241122,180500,332702300,89100,89100,89100,89100,0
20241122,180400,332702300,89100,89100,89100,89100,0
20241122,180300,332702300,89100,89100,89100,89100,0
20241122,180200,332702300,89100,89100,89100,89100,0
20241122,180100,332702300,89100,89100,89100,89100,0
20241122,180000,332702300,89100,89100,89100,89100,0
20241122,175900,332702300,89100,89100,89100,89100,0
20241122,175800,332702300,89100,89100,89100,89100,0
20241122,175700,332702300,89100,89100,89100,89100,0
20241122,175600,332702300,89100,89100,89100,89100,0
20241122,175500,332702300,89100,89100,89100,89100,0
20241122,175400,332702300,89100,89100,89100,89100,0
20241122,175300,332702300,89100,89100,89100,89100,0
20241122,175200,332702300,89100,89100,89100,89100,0
20241122,175100,332702300,89100,89100,89100,89100,0
20241122,175000,332702300,89100,89100,89100,89100,0
20241122,174900,332702300,89100,89100,89100,89100,0
20241122,174800,332702300,89100,89100,89100,89100,0
20241122,174700,332702300,89100,89100,89100,89100,0
20241122,174600,332702300,89100,89100,89100,89100,0
20241122,174500,332702300,89100,89100,89100,89100,0
20241122,174400,332702300,89100,89100,89100,89100,0
20241122,174300,332702300,89100,89100,89100,89100,0
20241122,174200,332702300,89100,89100,89100,89100,51
20241122,174100,332702300,89100,89100,89100,89100,0
20241122,174000,332702300,89100,89100,89100,89100,0
20241122,173900,332702300,89100,89100,89100,89100,0
20241122,173800,332702300,89100,89100,89100,89100,0
20241122,173700,332702300,89100,89100,89100,89100,0
20241122,173600,332702300,89100,89100,89100,89100,0
20241122,173500,332702300,89100,89100,89100,89100,0
20241122,173400,332702300,89100,89100,89100,89100,0
20241122,173300,332702300,89100,89100,89100,89100,0
20241122,173200,332702300,89100,89100,89100,89100,0
20241122,173100,332702300,89100,89100,89100,89100,0
20241122,173000,332702300,89100,89100,89100,89100,0
20241122,172900,332702300,89100,89100,89100,89100,0
20241122,172800,332702300,89100,89100,89100,89100,0
20241122,172700,332702300,89100,89100,89100,89100,0
20241122,172600,332702300,89100,89100,89100,89100,0
20241122,172500,332702300,89100,89100,89100,89100,0
20241122,172400,332702300,89100,89100,89100,89100,0
20241122,172300,332702300,89100,89100,89100,89100,0
20241122,172200,332702300,89100,89100,89100,89100,0
20241122,172100,332702300,89100,89100,89100,89100,0
20241122,172000,332702300,89100,89100,89100,89100,0
20241122,171900,332702300,89100,89100,89100,89100,0
20241122,171800,332702300,89100,89100,89100,89100,0
20241122,171700,332702300,89100,89100,89100,89100,0
20241122,171600,332702300,89100,89100,89100,89100,0
20241122,171500,332702300,89100,89100,89100,89100,0
20241122,171400,332702300,89100,89100,89100,89100,0
20241122,171300,332702300,89100,89100,89100,89100,0
20241122,171200,332702300,89100,89100,89100,89100,51
20241122,171100,332702300,89100,89100,89100,89100,0
20241122,171000,332702300,89100,89100,89100,89100,0
20241122,170900,332702300,89100,89100,89100,89100,0
20241122,170800,332702300,89100,89100,89100,89100,0
20241122,170700,332702300,89100,89100,89100,89100,0
20241122,170600,332702300,89100,89100,89100,89100,0
20241122,170500,332702300,89100,89100,89100,89100,0
20241122,170400,332702300,89100,89100,89100,89100,0
20241122,170300,332702300,89100,89100,89100,89100,0
20241122,170200,332702300,89100,89100,89100,89100,0
20241122,170100,332702300,89100,89100,89100,89100,0
20241122,170000,332702300,89100,89100,89100,89100,0
20241122,165900,332702300,89100,89100,89100,89100,0
20241122,165800,332702300,89100,89100,89100,89100,0
20241122,165700,332702300,89100,89100,89100,89100,0
20241122,165600,332702300,89100,89100,89100,89100,0
20241122,165500,332702300,89100,89100,89100,89100,0
20241122,165400,332702300,89100,89100,89100,89100,0
20241122,165300,332702300,89100,89100,89100,89100,0
20241122,165200,332702300,89100,89100,89100,89100,0
20241122,165100,332702300,89100,89100,89100,89100,0
20241122,165000,332702300,89100,89100,89100,89100,0
20241122,164900,332702300,89100,89100,89100,89100,0
20241122,164800,332702300,89100,89100,89100,89100,0
20241122,164700,332702300,89100,89100,89100,89100,0
20241122,164600,332702300,89100,89100,89100,89100,0
20241122,164500,332702300,89100,89100,89100,89100,0
20241122,164400,332702300,89100,89100,89100,89100,0
20241122,164300,332702300,89100,89100,89100,89100,0
20241122,164200,332702300,89100,89100,89100,89100,51
20241122,164100,332702300,89100,89100,89100,89100,0
20241122,164000,332702300,89100,89100,89100,89100,0
20241122,163900,332702300,89100,89100,89100,89100,0
20241122,163800,332702300,89100,89100,89100,89100,0
20241122,163700,332702300,89100,89100,89100,89100,0
20241122,163600,332702300,89100,89100,89100,89100,0
20241122,163500,332702300,89100,89100,89100,89100,0
20241122,163400,332702300,89100,89100,89100,89100,0
20241122,163300,332702300,89100,89100,89100,89100,0
20241122,163200,332702300,89100,89100,89100,89100,0
20241122,163100,332702300,89100,89100,89100,89100,0
20241122,163000,332702300,89100,89100,89100,89100,0
20241122,162900,332702300,89100,89100,89100,89100,0
20241122,162800,332702300,89100,89100,89100,89100,0
20241122,162700,332702300,89100,89100,89100,89100,0
20241122,162600,332702300,89100,89100,89100,89100,0
20241122,162500,332702300,89100,89100,89100,89100,0
20241122,162400,332702300,89100,89100,89100,89100,0
20241122,162300,332702300,89100,89100,89100,89100,0
20241122,162200,332702300,89100,89100,89100,89100,0
20241122,162100,332702300,89100,89100,89100,89100,0
20241122,162000,332702300,89100,89100,89100,89100,0
20241122,161900,332702300,89100,89100,89100,89100,0
20241122,161800,332702300,89100,89100,89100,89100,0
20241122,161700,332702300,89100,89100,89100,89100,0
20241122,161600,332702300,89100,89100,89100,89100,0
20241122,161500,332702300,89100,89100,89100,89100,0
20241122,161400,332702300,89100,89100,89100,89100,0
20241122,161300,332702300,89100,89100,89100,89100,0
20241122,161200,332702300,89100,89100,89100,89100,51
20241122,161100,332702300,89100,89100,89100,89100,0
20241122,161000,332702300,89100,89100,89100,89100,0
20241122,160900,332702300,89100,89100,89100,89100,0
20241122,160800,332702300,89100,89100,89100,89100,0
20241122,160700,332702300,89100,89100,89100,89100,0
20241122,160600,332702300,89100,89100,89100,89100,0
20241122,160500,332702300,89100,89100,89100,89100,0
20241122,160400,332702300,89100,89100,89100,89100,0
20241122,160300,332702300,89100,89100,89100,89100,0
20241122,160200,332702300,89100,89100,89100,89100,0
20241122,160100,332702300,89100,89100,89100,89100,0
20241122,160000,332702300,89100,89100,89100,89100,0
20241122,155900,332702300,89100,89100,89100,89100,0
20241122,155800,332702300,89100,89100,89100,89100,0
20241122,155700,332702300,89100,89100,89100,89100,0
20241122,155600,332702300,89100,89100,89100,89100,0
20241122,155500,332702300,89100,89100,89100,89100,0
20241122,155400,332702300,89100,89100,89100,89100,0
20241122,155300,332702300,89100,89100,89100,89100,0
20241122,155200,332702300,89100,89100,89100,89100,0
20241122,155100,332702300,89100,89100,89100,89100,0
20241122,155000,332702300,89100,89100,89100,89100,0
20241122,154900,332702300,89100,89100,89100,89100,0
20241122,154800,332702300,89100,89100,89100,89100,0
20241122,154700,332702300,89100,89100,89100,89100,0
20241122,154600,332702300,89100,89100,89100,89100,0
20241122,154500,332702300,89100,89100,89100,89100,0
20241122,154400,332702300,89100,89100,89100,89100,0
20241122,154300,332702300,89100,89100,89100,89100,0
20241122,154200,332702300,89100,89100,89100,89100,51
20241122,154100,332702300,89100,89100,89100,89100,0
20241122,154000,332702300,89100,89100,89100,89100,0
20241122,153900,332702300,89100,89100,89100,89100,0
20241122,153800,332702300,89100,89100,89100,89100,0
20241122,153700,332702300,89100,89100,89100,89100,0
20241122,153600,332702300,89100,89100,89100,89100,0
20241122,153500,332702300,89100,89100,89100,89100,0
20241122,153400,332702300,89100,89100,89100,89100,0
20241122,153300,332702300,89100,89100,89100,89100,0
20241122,153200,332702300,89100,89100,89100,89100,0
20241122,153100,332702300,89100,89100,89100,89100,0
20241122,153000,332702300,89100,89100,89100,89100,51
20241122,152900,328158200,89000,89000,89000,89000,0
20241122,152800,328158200,89000,89000,89000,89000,0
20241122,152700,328158200,89000,89000,89000,89000,0
20241122,152600,328158200,89000,89000,89000,89000,0
20241122,152500,328158200,89000,89000,89000,89000,0
20241122,152400,328158200,89000,89000,89000,89000,0
20241122,152300,328158200,89000,89000,89000,89000,0
20241122,152200,328158200,89000,89000,89000,89000,0
20241122,152100,328158200,89000,89000,89000,89000,0
20241122,152000,328158200,89000,89000,89000,89000,0
20241122,151900,328158200,89000,89000,89100,89000,5
20241122,151800,327713100,89000,89000,89000,89000,1
20241122,151700,327624100,89000,89000,89000,89000,4
20241122,151600,327268100,89000,89000,89000,89000,36
20241122,151500,324064100,89000,89100,89100,89000,46
20241122,151400,319969800,89200,89200,89200,89200,1
20241122,151300,319880600,89000,89000,89000,89000,0
20241122,151200,319880600,89000,89000,89000,89000,0
20241122,151100,319880600,89000,89000,89000,89000,0
20241122,151000,319880600,89000,89000,89000,89000,2
20241122,150900,319702600,89100,89100,89100,89100,2
20241122,150800,319524400,89100,89100,89100,89100,0
20241122,150700,319524400,89100,89100,89100,89100,0
20241122,150600,319524400,89100,89100,89100,89100,10
20241122,150500,318633400,89100,89100,89100,89100,0
20241122,150400,318633400,89100,89100,89100,89100,2
20241122,150300,318455200,89000,89000,89000,89000,0
20241122,150200,318455200,89000,89000,89000,89000,0
20241122,150100,318455200,89000,89000,89000,89000,0
20241122,150000,318455200,89000,89100,89100,89000,2
20241122,145900,318277100,89000,89000,89000,89000,0
20241122,145800,318277100,89000,89000,89000,89000,0
20241122,145700,318277100,89000,89000,89000,89000,26
20241122,145600,315963100,89000,89000,89000,89000,0
20241122,145500,315963100,89000,89000,89000,89000,0
20241122,145400,315963100,89000,89000,89000,89000,0
20241122,145300,315963100,89000,89000,89000,89000,0
20241122,145200,315963100,89000,89000,89000,89000,0
20241122,145100,315963100,89000,89000,89000,89000,0
20241122,145000,315963100,89000,89000,89000,89000,0
20241122,144900,315963100,89000,89000,89000,89000,0
20241122,144800,315963100,89000,89000,89000,89000,0
20241122,144700,315963100,89000,89000,89000,89000,0
20241122,144600,315963100,89000,89000,89000,89000,0
20241122,144500,315963100,89000,89000,89000,89000,0
20241122,144400,315963100,89000,89000,89000,89000,0
20241122,144300,315963100,89000,89000,89000,89000,0
20241122,144200,315963100,89000,89000,89000,89000,0
20241122,144100,315963100,89000,89000,89000,89000,6
20241122,144000,315429100,89000,89000,89000,89000,0
20241122,143900,315429100,89000,89000,89000,89000,0
20241122,143800,315429100,89000,89000,89000,89000,0
20241122,143700,315429100,89000,89000,89000,89000,0
20241122,143600,315429100,89000,89000,89000,89000,0
20241122,143500,315429100,89000,89000,89000,89000,0
20241122,143400,315429100,89000,89000,89000,89000,0
20241122,143300,315429100,89000,89000,89000,89000,0
20241122,143200,315429100,89000,89000,89000,89000,1
20241122,143100,315340100,89000,89000,89000,89000,0
20241122,143000,315340100,89000,89000,89000,89000,0
20241122,142900,315340100,89000,89000,89000,89000,0
20241122,142800,315340100,89000,89000,89000,89000,0
20241122,142700,315340100,89000,89000,89000,89000,0
20241122,142600,315340100,89000,89000,89000,89000,0
20241122,142500,315340100,89000,89000,89000,89000,0
20241122,142400,315340100,89000,89000,89000,89000,0
20241122,142300,315340100,89000,89000,89000,89000,0
20241122,142200,315340100,89000,89000,89000,89000,0
20241122,142100,315340100,89000,89000,89000,89000,0
20241122,142000,315340100,89000,89000,89000,89000,0
20241122,141900,315340100,89000,89000,89000,89000,0
20241122,141800,315340100,89000,89000,89000,89000,0
20241122,141700,315340100,89000,89000,89000,89000,1
20241122,141600,315251100,89000,88900,89000,88900,98
20241122,141500,306538600,88900,88900,88900,88900,0
20241122,141400,306538600,88900,88900,88900,88900,0
20241122,141300,306538600,88900,88900,88900,88900,0
20241122,141200,306538600,88900,88900,88900,88900,0
20241122,141100,306538600,88900,88900,88900,88900,0
20241122,141000,306538600,88900,88900,88900,88900,2
20241122,140900,306360800,88900,88900,88900,88900,1
20241122,140800,306271900,88900,88900,88900,88900,1
20241122,140700,306183000,88900,88900,88900,88900,10
20241122,140600,305294000,88900,88900,88900,88900,1
20241122,140500,305205100,88900,88900,88900,88900,21
20241122,140400,303338200,88900,88900,88900,88900,0
20241122,140300,303338200,88900,89100,89100,88900,4
20241122,140200,302982400,89100,89100,89100,89100,0
20241122,140100,302982400,89100,89100,89100,89100,0
20241122,140000,302982400,89100,89100,89100,89100,0
20241122,135900,302982400,89100,89100,89100,89100,0
20241122,135800,302982400,89100,89100,89100,89100,0
20241122,135700,302982400,89100,89100,89100,89100,0
20241122,135600,302982400,89100,89100,89100,89100,0
20241122,135500,302982400,89100,89100,89100,89100,1
20241122,135400,302893300,89000,89000,89000,89000,8
20241122,135300,302181300,89100,89100,89100,89100,0
20241122,135200,302181300,89100,89100,89100,89100,0
20241122,135100,302181300,89100,89100,89100,89100,0
20241122,135000,302181300,89100,89100,89100,89100,0
20241122,134900,302181300,89100,89100,89100,89100,2
20241122,134800,302003100,88900,88900,88900,88900,0
20241122,134700,302003100,88900,89000,89000,88900,33
20241122,134600,299067300,89100,89100,89100,89100,0
20241122,134500,299067300,89100,89100,89100,89100,0
20241122,134400,299067300,89100,89100,89100,89100,0
20241122,134300,299067300,89100,89100,89100,89100,0
20241122,134200,299067300,89100,89100,89100,89100,0
20241122,134100,299067300,89100,89100,89100,89100,0
20241122,134000,299067300,89100,89100,89100,89100,2
20241122,133900,298889100,89000,89000,89000,89000,0
20241122,133800,298889100,89000,89000,89000,89000,0
20241122,133700,298889100,89000,89000,89000,89000,0
20241122,133600,298889100,89000,89000,89000,89000,142
20241122,133500,286251100,89100,89100,89100,89100,5
20241122,133400,285805600,89100,89100,89100,89100,9
20241122,133300,285003700,89100,89100,89100,89100,0
20241122,133200,285003700,89100,89100,89100,89100,50
20241122,133100,280548700,89200,89200,89200,89200,0
20241122,133000,280548700,89200,89200,89200,89200,0
20241122,132900,280548700,89200,89200,89200,89200,1
20241122,132800,280459500,89100,89100,89100,89100,0
20241122,132700,280459500,89100,89100,89100,89100,3
20241122,132600,280192200,89200,89200,89200,89200,0
20241122,132500,280192200,89200,89200,89200,89200,0
20241122,132400,280192200,89200,89200,89200,89200,0
20241122,132300,280192200,89200,89200,89200,89200,0
20241122,132200,280192200,89200,89200,89200,89200,10
20241122,132100,279300200,89100,89100,89100,89100,0
20241122,132000,279300200,89100,89100,89100,89100,7
20241122,131900,278676500,89100,89100,89100,89100,0
20241122,131800,278676500,89100,89100,89100,89100,14
20241122,131700,277429100,89100,89100,89100,89100,0
20241122,131600,277429100,89100,89100,89100,89100,100
20241122,131500,268519100,89200,89200,89200,89200,0
20241122,131400,268519100,89200,89200,89200,89200,0
20241122,131300,268519100,89200,89200,89200,89200,0
20241122,131200,268519100,89200,89200,89200,89200,4
20241122,131100,268162300,89100,89100,89100,89100,0
20241122,131000,268162300,89100,89100,89100,89100,0
20241122,130900,268162300,89100,89100,89100,89100,0
20241122,130800,268162300,89100,89100,89100,89100,1
20241122,130700,268073200,89200,89200,89200,89200,0
20241122,130600,268073200,89200,89200,89200,89200,0
20241122,130500,268073200,89200,89200,89200,89200,0
20241122,130400,268073200,89200,89200,89200,89200,0
20241122,130300,268073200,89200,89200,89200,89200,0
20241122,130200,268073200,89200,89200,89200,89200,0
20241122,130100,268073200,89200,89200,89200,89200,1
20241122,130000,267984000,89200,89200,89200,89200,6
20241122,125900,267448800,89200,89200,89200,89200,50
20241122,125800,262988800,89200,89200,89200,89200,32
20241122,125700,260134400,89200,89200,89200,89200,6
20241122,125600,259599200,89300,89300,89300,89300,0
20241122,125500,259599200,89300,89300,89300,89300,0
20241122,125400,259599200,89300,89300,89300,89300,1
20241122,125300,259509900,89200,89200,89200,89200,1
20241122,125200,259420700,89300,89300,89300,89300,0
20241122,125100,259420700,89300,89300,89300,89300,0
20241122,125000,259420700,89300,89300,89300,89300,1
20241122,124900,259331400,89300,89300,89300,89300,0
20241122,124800,259331400,89300,89300,89300,89300,1
20241122,124700,259242100,89300,89300,89300,89300,1
20241122,124600,259152800,89300,89300,89300,89300,0
20241122,124500,259152800,89300,89300,89300,89300,0
20241122,124400,259152800,89300,89300,89300,89300,0
20241122,124300,259152800,89300,89300,89300,89300,4
20241122,124200,258795600,89300,89300,89300,89300,2
20241122,124100,258617000,89300,89300,89300,89300,2
20241122,124000,258438400,89200,89200,89200,89200,0
20241122,123900,258438400,89200,89200,89200,89200,0
20241122,123800,258438400,89200,89200,89200,89200,0
20241122,123700,258438400,89200,89200,89200,89200,0
20241122,123600,258438400,89200,89200,89200,89200,0
20241122,123500,258438400,89200,89200,89200,89200,30
20241122,123400,255762400,89200,89200,89200,89200,34
20241122,123300,252729600,89300,89300,89300,89300,0
20241122,123200,252729600,89300,89300,89300,89300,1
20241122,123100,252640300,89200,89200,89200,89200,10
20241122,123000,251748300,89300,89300,89300,89300,0
20241122,122900,251748300,89300,89300,89300,89300,1
20241122,122800,251659000,89200,89200,89200,89200,0
20241122,122700,251659000,89200,89200,89200,89200,0
20241122,122600,251659000,89200,89200,89200,89200,0
20241122,122500,251659000,89200,89200,89200,89200,0
20241122,122400,251659000,89200,89200,89200,89200,0
20241122,122300,251659000,89200,89200,89200,89200,0
20241122,122200,251659000,89200,89200,89200,89200,0
20241122,122100,251659000,89200,89200,89200,89200,0
20241122,122000,251659000,89200,89200,89200,89200,0
20241122,121900,251659000,89200,89200,89200,89200,120
20241122,121800,240955000,89300,89300,89300,89300,0
20241122,121700,240955000,89300,89300,89300,89300,0
20241122,121600,240955000,89300,89300,89300,89300,0
20241122,121500,240955000,89300,89300,89300,89300,0
20241122,121400,240955000,89300,89300,89300,89300,0
20241122,121300,240955000,89300,89300,89300,89300,30
20241122,121200,238276000,89300,89300,89300,89300,0
20241122,121100,238276000,89300,89300,89300,89300,0
20241122,121000,238276000,89300,89300,89300,89300,0
20241122,120900,238276000,89300,89300,89300,89300,0
20241122,120800,238276000,89300,89300,89300,89300,0
20241122,120700,238276000,89300,89300,89300,89300,2
20241122,120600,238097400,89300,89300,89300,89300,4
20241122,120500,237740200,89300,89500,89500,89300,81
20241122,120400,230503900,89500,89500,89500,89500,0
20241122,120300,230503900,89500,89500,89500,89500,0
20241122,120200,230503900,89500,89500,89500,89500,0
20241122,120100,230503900,89500,89500,89500,89500,0
20241122,120000,230503900,89500,89500,89500,89500,0
20241122,115900,230503900,89500,89500,89500,89500,1
20241122,115800,230414400,89500,89500,89500,89500,0
20241122,115700,230414400,89500,89500,89500,89500,0
20241122,115600,230414400,89500,89500,89500,89500,0
20241122,115500,230414400,89500,89300,89500,89300,3
20241122,115400,230146300,89500,89500,89500,89500,2
20241122,115300,229967300,89300,89300,89300,89300,0
20241122,115200,229967300,89300,89300,89300,89300,0
20241122,115100,229967300,89300,89300,89300,89300,0
20241122,115000,229967300,89300,89300,89300,89300,0
20241122,114900,229967300,89300,89300,89300,89300,0
20241122,114800,229967300,89300,89300,89300,89300,50
20241122,114700,225502300,89300,89300,89300,89300,0
20241122,114600,225502300,89300,89300,89300,89300,0
20241122,114500,225502300,89300,89300,89300,89300,0
20241122,114400,225502300,89300,89300,89300,89300,0
20241122,114300,225502300,89300,89300,89300,89300,0
20241122,114200,225502300,89300,89500,89600,89300,41
20241122,114100,221833700,89400,89400,89400,89400,0
20241122,114000,221833700,89400,89400,89400,89400,1
20241122,113900,221744300,89500,89500,89500,89500,1
20241122,113800,221654800,89500,89500,89500,89500,10
20241122,113700,220759800,89400,89400,89400,89400,1
20241122,113600,220670400,89400,89400,89400,89400,12
20241122,113500,219597600,89300,89400,89400,89300,3
20241122,113400,219329500,89500,89500,89500,89500,23
20241122,113300,217271000,89500,89500,89500,89500,21
20241122,113200,215391500,89500,89500,89500,89500,0
20241122,113100,215391500,89500,89500,89500,89500,0
20241122,113000,215391500,89500,89500,89500,89500,1
20241122,112900,215302000,89300,89300,89300,89300,0
20241122,112800,215302000,89300,89400,89400,89300,56
20241122,112700,210300100,89400,89400,89400,89400,0
20241122,112600,210300100,89400,89400,89400,89400,0
20241122,112500,210300100,89400,89400,89400,89400,0
20241122,112400,210300100,89400,89400,89400,89400,0
20241122,112300,210300100,89400,89400,89400,89400,0
20241122,112200,210300100,89400,89400,89400,89400,0
20241122,112100,210300100,89400,89400,89400,89400,38
20241122,112000,206902900,89400,89400,89400,89400,0
20241122,111900,206902900,89400,89400,89400,89400,0
20241122,111800,206902900,89400,89400,89400,89400,0
20241122,111700,206902900,89400,89400,89400,89400,1
20241122,111600,206813500,89400,89400,89400,89400,0
20241122,111500,206813500,89400,89400,89400,89400,5
20241122,111400,206366500,89400,89400,89400,89400,36
20241122,111300,203148100,89400,89400,89400,89400,3
20241122,111200,202879900,89300,89300,89300,89300,0
20241122,111100,202879900,89300,89300,89300,89300,0
20241122,111000,202879900,89300,89300,89300,89300,0
20241122,110900,202879900,89300,89300,89300,89300,20
20241122,110800,201093900,89300,89300,89300,89300,0
20241122,110700,201093900,89300,89300,89300,89300,6
20241122,110600,200558100,89300,89300,89300,89300,1
20241122,110500,200468800,89300,89300,89300,89300,0
20241122,110400,200468800,89300,89300,89300,89300,0
20241122,110300,200468800,89300,89300,89300,89300,0
20241122,110200,200468800,89300,89300,89300,89300,3
20241122,110100,200200900,89400,89400,89400,89400,0
20241122,110000,200200900,89400,89400,89400,89400,21
20241122,105900,198323500,89300,89300,89300,89300,2
20241122,105800,198144900,89300,89300,89300,89300,1
20241122,105700,198055600,89300,89300,89300,89300,0
20241122,105600,198055600,89300,89300,89300,89300,22
20241122,105500,196091000,89300,89300,89300,89300,1
20241122,105400,196001700,89300,89300,89300,89300,1
20241122,105300,195912400,89300,89300,89300,89300,1
20241122,105200,195823100,89300,89300,89300,89300,1
20241122,105100,195733800,89400,89300,89400,89300,2
20241122,105000,195555100,89300,89300,89300,89300,1
20241122,104900,195465800,89400,89400,89400,89400,1
20241122,104800,195376400,89300,89300,89300,89300,2
20241122,104700,195197800,89300,89300,89300,89300,2
20241122,104600,195019200,89300,89300,89300,89300,0
20241122,104500,195019200,89300,89300,89300,89300,1
20241122,104400,194929900,89300,89300,89300,89300,1
20241122,104300,194840600,89300,89300,89300,89300,1
20241122,104200,194751300,89300,89400,89400,89300,115
20241122,104100,184481600,89400,89400,89400,89400,1
20241122,104000,184392200,89500,89500,89500,89500,0
20241122,103900,184392200,89500,89300,89500,89300,14
20241122,103800,183139800,89400,89400,89400,89400,5
20241122,103700,182692800,89400,89300,89400,89300,11
20241122,103600,181709500,89300,89300,89300,89300,4
20241122,103500,181352300,89300,89400,89400,89300,3
20241122,103400,181084200,89400,89300,89400,89300,5
20241122,103300,180637300,89400,89300,89400,89300,3
20241122,103200,180369200,89400,89400,89400,89400,6
20241122,103100,179832800,89400,89300,89400,89300,32
20241122,103000,176972200,89300,89300,89300,89300,2
20241122,102900,176793600,89400,89400,89400,89400,32
20241122,102800,173932800,89400,89300,89400,89300,3
20241122,102700,173664700,89300,89300,89300,89300,1
20241122,102600,173575400,89300,89300,89300,89300,1
20241122,102500,173486100,89300,89300,89300,89300,1
20241122,102400,173396800,89300,89300,89300,89300,94
20241122,102300,165002600,89300,89300,89300,89300,0
20241122,102200,165002600,89300,89300,89300,89300,2
20241122,102100,164824000,89300,89300,89300,89300,0
20241122,102000,164824000,89300,89300,89300,89300,1
20241122,101900,164734700,89300,89300,89300,89300,1
20241122,101800,164645400,89300,89300,89300,89300,1
20241122,101700,164556100,89300,89300,89300,89300,1
20241122,101600,164466800,89300,89300,89300,89300,31
20241122,101500,161698500,89300,89300,89300,89300,0
20241122,101400,161698500,89300,89300,89300,89300,2
20241122,101300,161519900,89300,89300,89300,89300,1
20241122,101200,161430600,89400,89400,89400,89400,10
20241122,101100,160536600,89300,89300,89300,89300,2
20241122,101000,160358000,89300,89300,89300,89300,1
20241122,100900,160268700,89300,89300,89300,89300,1
20241122,100800,160179400,89400,89300,89400,89300,21
20241122,100700,158302100,89300,89300,89300,89300,1
20241122,100600,158212800,89300,89300,89300,89300,0
20241122,100500,158212800,89300,89300,89400,89300,3
20241122,100400,157944800,89300,89300,89300,89300,5
20241122,100300,157498300,89300,89300,89300,89300,1
20241122,100200,157409000,89300,89300,89300,89300,1
20241122,100100,157319700,89300,89300,89300,89300,1
20241122,100000,157230400,89200,89300,89300,89200,118
20241122,095900,146693100,89300,89300,89300,89300,1
20241122,095800,146603800,89300,89300,89300,89300,0
20241122,095700,146603800,89300,89300,89300,89300,2
20241122,095600,146425200,89300,89300,89300,89300,15
20241122,095500,145085700,89300,89300,89300,89300,90
20241122,095400,137048700,89300,89300,89300,89300,5
20241122,095300,136602200,89300,89400,89400,89300,2
20241122,095200,136423500,89400,89300,89400,89300,6
20241122,095100,135887500,89300,89300,89300,89300,1
20241122,095000,135798200,89400,89300,89400,89300,12
20241122,094900,134725500,89300,89300,89300,89300,1
20241122,094800,134636200,89300,89400,89400,89300,2
20241122,094700,134457500,89300,89300,89300,89300,0
20241122,094600,134457500,89300,89300,89300,89300,111
20241122,094500,124545200,89300,89300,89300,89300,2
20241122,094400,124366600,89300,89300,89300,89300,2
20241122,094300,124188000,89300,89300,89400,89300,195
20241122,094200,106774400,89200,89400,89400,89200,214
20241122,094100,87665300,89400,89400,89400,89400,1
20241122,094000,87575900,89200,89200,89200,89200,229
20241122,093900,67149100,89200,89200,89200,89200,1
20241122,093800,67059900,89200,89200,89200,89200,0
20241122,093700,67059900,89200,89200,89200,89200,1
20241122,093600,66970700,89200,89500,89500,89200,2
20241122,093500,66792000,89300,89300,89300,89200,92
20241122,093400,58584200,89300,89500,89500,89300,11
20241122,093300,57599900,89300,89300,89300,89300,1
20241122,093200,57510600,89500,89200,89500,89200,2
20241122,093100,57331900,89500,89400,89500,89400,12
20241122,093000,56258000,89500,89400,89500,89400,83
20241122,092900,48832900,89300,89200,89300,89200,101
20241122,092800,39823600,89200,89300,89300,89200,59
20241122,092700,34555000,89300,89300,89300,89300,0
20241122,092600,34555000,89300,89400,89400,89300,47
20241122,092500,30354900,89200,89200,89200,89200,1
20241122,092400,30265700,89300,89200,89300,89200,30
20241122,092300,27586800,89300,89300,89300,89300,3
20241122,092200,27318900,89300,89300,89300,89300,0
20241122,092100,27318900,89300,89300,89300,89300,0
20241122,092000,27318900,89300,89300,89300,89300,0
20241122,091900,27318900,89300,89300,89300,89300,1
20241122,091800,27229600,89300,89300,89300,89300,21
20241122,091700,25354300,89300,89300,89300,89300,0
20241122,091600,25354300,89300,89300,89300,89300,0
20241122,091500,25354300,89300,89300,89300,89300,0
20241122,091400,25354300,89300,89300,89300,89300,0
20241122,091300,25354300,89300,89300,89300,89300,131
20241122,091200,13656000,89300,89300,89300,89300,0
20241122,091100,13656000,89300,89300,89300,89300,0
20241122,091000,13656000,89300,89300,89300,89300,1
20241122,090900,13566700,89200,89200,89200,89200,0
20241122,090800,13566700,89200,89200,89200,89200,28
20241122,090700,11069100,89200,89200,89200,89200,0
20241122,090600,11069100,89200,89300,89300,89200,2
20241122,090500,10890600,89200,89200,89200,89200,36
20241122,090400,7679400,89200,89300,89300,89200,26
20241122,090300,5358000,89300,89300,89300,89300,0
20241122,090200,5358000,89300,89300,89300,89300,0
20241122,090100,5358000,89300,89300,89300,89300,50
20241122,090000,893000,89300,89300,89300,89300,10