KissMeData/009240/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185100,840911900,50900,50900,50900,50900,1052
20241122,185000,840911900,50900,50900,50900,50900,0
20241122,184900,840911900,50900,50900,50900,50900,0
20241122,184800,840911900,50900,50900,50900,50900,0
20241122,184700,840911900,50900,50900,50900,50900,0
20241122,184600,840911900,50900,50900,50900,50900,0
20241122,184500,840911900,50900,50900,50900,50900,0
20241122,184400,840911900,50900,50900,50900,50900,0
20241122,184300,840911900,50900,50900,50900,50900,0
20241122,184200,840911900,50900,50900,50900,50900,0
20241122,184100,840911900,50900,50900,50900,50900,0
20241122,184000,840911900,50900,50900,50900,50900,0
20241122,183900,840911900,50900,50900,50900,50900,0
20241122,183800,840911900,50900,50900,50900,50900,0
20241122,183700,840911900,50900,50900,50900,50900,0
20241122,183600,840911900,50900,50900,50900,50900,0
20241122,183500,840911900,50900,50900,50900,50900,0
20241122,183400,840911900,50900,50900,50900,50900,0
20241122,183300,840911900,50900,50900,50900,50900,0
20241122,183200,840911900,50900,50900,50900,50900,0
20241122,183100,840911900,50900,50900,50900,50900,0
20241122,183000,840911900,50900,50900,50900,50900,0
20241122,182900,840911900,50900,50900,50900,50900,0
20241122,182800,840911900,50900,50900,50900,50900,0
20241122,182700,840911900,50900,50900,50900,50900,0
20241122,182600,840911900,50900,50900,50900,50900,0
20241122,182500,840911900,50900,50900,50900,50900,0
20241122,182400,840911900,50900,50900,50900,50900,0
20241122,182300,840911900,50900,50900,50900,50900,0
20241122,182200,840911900,50900,50900,50900,50900,0
20241122,182100,840911900,50900,50900,50900,50900,1052
20241122,182000,840911900,50900,50900,50900,50900,0
20241122,181900,840911900,50900,50900,50900,50900,0
20241122,181800,840911900,50900,50900,50900,50900,0
20241122,181700,840911900,50900,50900,50900,50900,0
20241122,181600,840911900,50900,50900,50900,50900,0
20241122,181500,840911900,50900,50900,50900,50900,0
20241122,181400,840911900,50900,50900,50900,50900,0
20241122,181300,840911900,50900,50900,50900,50900,0
20241122,181200,840911900,50900,50900,50900,50900,0
20241122,181100,840911900,50900,50900,50900,50900,0
20241122,181000,840911900,50900,50900,50900,50900,0
20241122,180900,840911900,50900,50900,50900,50900,0
20241122,180800,840911900,50900,50900,50900,50900,0
20241122,180700,840911900,50900,50900,50900,50900,0
20241122,180600,840911900,50900,50900,50900,50900,0
20241122,180500,840911900,50900,50900,50900,50900,0
20241122,180400,840911900,50900,50900,50900,50900,0
20241122,180300,840911900,50900,50900,50900,50900,0
20241122,180200,840911900,50900,50900,50900,50900,0
20241122,180100,840911900,50900,50900,50900,50900,0
20241122,180000,840911900,50900,50900,50900,50900,0
20241122,175900,840911900,50900,50900,50900,50900,0
20241122,175800,840911900,50900,50900,50900,50900,0
20241122,175700,840911900,50900,50900,50900,50900,0
20241122,175600,840911900,50900,50900,50900,50900,0
20241122,175500,840911900,50900,50900,50900,50900,0
20241122,175400,840911900,50900,50900,50900,50900,0
20241122,175300,840911900,50900,50900,50900,50900,0
20241122,175200,840911900,50900,50900,50900,50900,0
20241122,175100,840911900,50900,50900,50900,50900,1052
20241122,175000,840911900,50900,50900,50900,50900,0
20241122,174900,840911900,50900,50900,50900,50900,0
20241122,174800,840911900,50900,50900,50900,50900,0
20241122,174700,840911900,50900,50900,50900,50900,0
20241122,174600,840911900,50900,50900,50900,50900,0
20241122,174500,840911900,50900,50900,50900,50900,0
20241122,174400,840911900,50900,50900,50900,50900,0
20241122,174300,840911900,50900,50900,50900,50900,0
20241122,174200,840911900,50900,50900,50900,50900,0
20241122,174100,840911900,50900,50900,50900,50900,0
20241122,174000,840911900,50900,50900,50900,50900,0
20241122,173900,840911900,50900,50900,50900,50900,0
20241122,173800,840911900,50900,50900,50900,50900,0
20241122,173700,840911900,50900,50900,50900,50900,0
20241122,173600,840911900,50900,50900,50900,50900,0
20241122,173500,840911900,50900,50900,50900,50900,0
20241122,173400,840911900,50900,50900,50900,50900,0
20241122,173300,840911900,50900,50900,50900,50900,0
20241122,173200,840911900,50900,50900,50900,50900,0
20241122,173100,840911900,50900,50900,50900,50900,0
20241122,173000,840911900,50900,50900,50900,50900,0
20241122,172900,840911900,50900,50900,50900,50900,0
20241122,172800,840911900,50900,50900,50900,50900,0
20241122,172700,840911900,50900,50900,50900,50900,0
20241122,172600,840911900,50900,50900,50900,50900,0
20241122,172500,840911900,50900,50900,50900,50900,0
20241122,172400,840911900,50900,50900,50900,50900,0
20241122,172300,840911900,50900,50900,50900,50900,0
20241122,172200,840911900,50900,50900,50900,50900,0
20241122,172100,840911900,50900,50900,50900,50900,1052
20241122,172000,840911900,50900,50900,50900,50900,0
20241122,171900,840911900,50900,50900,50900,50900,0
20241122,171800,840911900,50900,50900,50900,50900,0
20241122,171700,840911900,50900,50900,50900,50900,0
20241122,171600,840911900,50900,50900,50900,50900,0
20241122,171500,840911900,50900,50900,50900,50900,0
20241122,171400,840911900,50900,50900,50900,50900,0
20241122,171300,840911900,50900,50900,50900,50900,0
20241122,171200,840911900,50900,50900,50900,50900,0
20241122,171100,840911900,50900,50900,50900,50900,0
20241122,171000,840911900,50900,50900,50900,50900,0
20241122,170900,840911900,50900,50900,50900,50900,0
20241122,170800,840911900,50900,50900,50900,50900,0
20241122,170700,840911900,50900,50900,50900,50900,0
20241122,170600,840911900,50900,50900,50900,50900,0
20241122,170500,840911900,50900,50900,50900,50900,0
20241122,170400,840911900,50900,50900,50900,50900,0
20241122,170300,840911900,50900,50900,50900,50900,0
20241122,170200,840911900,50900,50900,50900,50900,0
20241122,170100,840911900,50900,50900,50900,50900,0
20241122,170000,840911900,50900,50900,50900,50900,0
20241122,165900,840911900,50900,50900,50900,50900,0
20241122,165800,840911900,50900,50900,50900,50900,0
20241122,165700,840911900,50900,50900,50900,50900,0
20241122,165600,840911900,50900,50900,50900,50900,0
20241122,165500,840911900,50900,50900,50900,50900,0
20241122,165400,840911900,50900,50900,50900,50900,0
20241122,165300,840911900,50900,50900,50900,50900,0
20241122,165200,840911900,50900,50900,50900,50900,0
20241122,165100,840911900,50900,50900,50900,50900,1052
20241122,165000,840911900,50900,50900,50900,50900,0
20241122,164900,840911900,50900,50900,50900,50900,0
20241122,164800,840911900,50900,50900,50900,50900,0
20241122,164700,840911900,50900,50900,50900,50900,0
20241122,164600,840911900,50900,50900,50900,50900,0
20241122,164500,840911900,50900,50900,50900,50900,0
20241122,164400,840911900,50900,50900,50900,50900,0
20241122,164300,840911900,50900,50900,50900,50900,0
20241122,164200,840911900,50900,50900,50900,50900,0
20241122,164100,840911900,50900,50900,50900,50900,0
20241122,164000,840911900,50900,50900,50900,50900,0
20241122,163900,840911900,50900,50900,50900,50900,0
20241122,163800,840911900,50900,50900,50900,50900,0
20241122,163700,840911900,50900,50900,50900,50900,0
20241122,163600,840911900,50900,50900,50900,50900,0
20241122,163500,840911900,50900,50900,50900,50900,0
20241122,163400,840911900,50900,50900,50900,50900,0
20241122,163300,840911900,50900,50900,50900,50900,0
20241122,163200,840911900,50900,50900,50900,50900,0
20241122,163100,840911900,50900,50900,50900,50900,0
20241122,163000,840911900,50900,50900,50900,50900,0
20241122,162900,840911900,50900,50900,50900,50900,0
20241122,162800,840911900,50900,50900,50900,50900,0
20241122,162700,840911900,50900,50900,50900,50900,0
20241122,162600,840911900,50900,50900,50900,50900,0
20241122,162500,840911900,50900,50900,50900,50900,0
20241122,162400,840911900,50900,50900,50900,50900,0
20241122,162300,840911900,50900,50900,50900,50900,0
20241122,162200,840911900,50900,50900,50900,50900,0
20241122,162100,840911900,50900,50900,50900,50900,1052
20241122,162000,840911900,50900,50900,50900,50900,0
20241122,161900,840911900,50900,50900,50900,50900,0
20241122,161800,840911900,50900,50900,50900,50900,0
20241122,161700,840911900,50900,50900,50900,50900,0
20241122,161600,840911900,50900,50900,50900,50900,0
20241122,161500,840911900,50900,50900,50900,50900,0
20241122,161400,840911900,50900,50900,50900,50900,0
20241122,161300,840911900,50900,50900,50900,50900,0
20241122,161200,840911900,50900,50900,50900,50900,0
20241122,161100,840911900,50900,50900,50900,50900,0
20241122,161000,840911900,50900,50900,50900,50900,0
20241122,160900,840911900,50900,50900,50900,50900,0
20241122,160800,840911900,50900,50900,50900,50900,0
20241122,160700,840911900,50900,50900,50900,50900,0
20241122,160600,840911900,50900,50900,50900,50900,0
20241122,160500,840911900,50900,50900,50900,50900,0
20241122,160400,840911900,50900,50900,50900,50900,0
20241122,160300,840911900,50900,50900,50900,50900,0
20241122,160200,840911900,50900,50900,50900,50900,0
20241122,160100,840911900,50900,50900,50900,50900,0
20241122,160000,840911900,50900,50900,50900,50900,0
20241122,155900,840911900,50900,50900,50900,50900,0
20241122,155800,840911900,50900,50900,50900,50900,0
20241122,155700,840911900,50900,50900,50900,50900,0
20241122,155600,840911900,50900,50900,50900,50900,0
20241122,155500,840911900,50900,50900,50900,50900,0
20241122,155400,840911900,50900,50900,50900,50900,0
20241122,155300,840911900,50900,50900,50900,50900,0
20241122,155200,840911900,50900,50900,50900,50900,0
20241122,155100,840911900,50900,50900,50900,50900,1052
20241122,155000,840911900,50900,50900,50900,50900,0
20241122,154900,840911900,50900,50900,50900,50900,0
20241122,154800,840911900,50900,50900,50900,50900,0
20241122,154700,840911900,50900,50900,50900,50900,0
20241122,154600,840911900,50900,50900,50900,50900,0
20241122,154500,840911900,50900,50900,50900,50900,0
20241122,154400,840911900,50900,50900,50900,50900,0
20241122,154300,840911900,50900,50900,50900,50900,0
20241122,154200,840911900,50900,50900,50900,50900,0
20241122,154100,840911900,50900,50900,50900,50900,0
20241122,154000,840911900,50900,50900,50900,50900,0
20241122,153900,840911900,50900,50900,50900,50900,0
20241122,153800,840911900,50900,50900,50900,50900,0
20241122,153700,840911900,50900,50900,50900,50900,0
20241122,153600,840911900,50900,50900,50900,50900,0
20241122,153500,840911900,50900,50900,50900,50900,0
20241122,153400,840911900,50900,50900,50900,50900,0
20241122,153300,840911900,50900,50900,50900,50900,0
20241122,153200,840911900,50900,50900,50900,50900,0
20241122,153100,840911900,50900,50900,50900,50900,0
20241122,153000,840911900,50900,50900,50900,50900,1052
20241122,152900,787365100,51000,51000,51000,51000,0
20241122,152800,787365100,51000,51000,51000,51000,0
20241122,152700,787365100,51000,51000,51000,51000,0
20241122,152600,787365100,51000,51000,51000,51000,0
20241122,152500,787365100,51000,51000,51000,51000,0
20241122,152400,787365100,51000,51000,51000,51000,0
20241122,152300,787365100,51000,51000,51000,51000,0
20241122,152200,787365100,51000,51000,51000,51000,0
20241122,152100,787365100,51000,51000,51000,51000,0
20241122,152000,787365100,51000,51000,51000,51000,0
20241122,151900,787365100,51000,51100,51100,51000,50
20241122,151800,784814800,51000,51100,51100,50900,247
20241122,151700,772219900,51000,51000,51100,51000,46
20241122,151600,769872500,51100,51100,51100,51100,13
20241122,151500,769208200,51100,51000,51200,51000,105
20241122,151400,763849900,51000,51000,51000,50900,42
20241122,151300,761711000,51000,51000,51000,50900,23
20241122,151200,760539400,51000,51000,51000,51000,8
20241122,151100,760131400,51000,51000,51000,50900,59
20241122,151000,757123400,51000,50900,51000,50900,3
20241122,150900,756970500,51000,51000,51000,51000,34
20241122,150800,755236500,51000,51000,51000,51000,32
20241122,150700,753604500,51000,50900,51000,50900,14
20241122,150600,752890600,51000,51000,51000,51000,10
20241122,150500,752380600,50900,51000,51000,50900,30
20241122,150400,750853500,50900,50900,50900,50900,0
20241122,150300,750853500,50900,50900,50900,50900,0
20241122,150200,750853500,50900,50900,50900,50900,33
20241122,150100,749173800,51000,50900,51000,50900,27
20241122,150000,747797400,50900,50900,50900,50900,1
20241122,145900,747746500,50900,50900,50900,50900,1
20241122,145800,747695600,50900,51000,51000,50900,1029
20241122,145700,695280500,51200,51100,51200,51100,135
20241122,145600,688378900,51000,51000,51000,51000,0
20241122,145500,688378900,51000,51100,51100,51000,26
20241122,145400,687052800,51000,51000,51000,51000,11
20241122,145300,686491800,51000,51000,51000,51000,0
20241122,145200,686491800,51000,51000,51000,51000,23
20241122,145100,685318800,51000,51000,51000,51000,0
20241122,145000,685318800,51000,51000,51000,51000,11
20241122,144900,684757800,51000,51000,51000,51000,1
20241122,144800,684706800,51000,51100,51100,51000,31
20241122,144700,683125700,51000,51000,51000,51000,1
20241122,144600,683074700,51000,51000,51000,51000,0
20241122,144500,683074700,51000,51000,51000,51000,6
20241122,144400,682768700,51000,51100,51100,51000,18
20241122,144300,681850400,51100,51100,51100,51100,23
20241122,144200,680675100,51100,51100,51100,51100,0
20241122,144100,680675100,51100,51100,51100,51100,3
20241122,144000,680521800,51100,51200,51200,51100,33
20241122,143900,678835400,51100,51100,51100,51100,2
20241122,143800,678733200,51100,51100,51100,51100,0
20241122,143700,678733200,51100,51100,51100,51100,0
20241122,143600,678733200,51100,51200,51200,51100,39
20241122,143500,676740200,51200,51200,51200,51200,3
20241122,143400,676586600,51200,51200,51200,51200,0
20241122,143300,676586600,51200,51200,51200,51200,1
20241122,143200,676535400,51200,51200,51200,51200,7
20241122,143100,676177000,51200,51200,51200,51200,1
20241122,143000,676125800,51200,51200,51200,51200,2
20241122,142900,676023400,51200,51100,51200,51100,166
20241122,142800,667528600,51100,51100,51100,51100,11
20241122,142700,666966500,51100,51000,51100,51000,40
20241122,142600,664922600,51100,51100,51100,51100,3
20241122,142500,664769300,51100,51100,51100,51100,3
20241122,142400,664616000,51100,51100,51100,51100,1
20241122,142300,664564900,51000,51000,51000,51000,1
20241122,142200,664513900,51000,50900,51000,50900,103
20241122,142100,659263500,51100,50900,51100,50900,271
20241122,142000,645465600,50900,50900,50900,50900,0
20241122,141900,645465600,50900,50900,50900,50900,23
20241122,141800,644294900,51000,50900,51000,50900,6
20241122,141700,643989100,50900,51000,51000,50900,967
20241122,141600,594674300,51000,51000,51000,51000,14
20241122,141500,593960300,51000,51100,51100,51000,34
20241122,141400,592223600,51200,51200,51200,51200,6
20241122,141300,591916400,51100,51100,51100,51100,4
20241122,141200,591712000,51100,51100,51100,51000,34
20241122,141100,589975200,51100,51100,51100,51100,9
20241122,141000,589515300,51200,51100,51200,51100,180
20241122,140900,580317200,51000,51200,51200,51000,793
20241122,140800,539776700,51200,51200,51200,51200,1
20241122,140700,539725500,51200,51200,51200,51200,0
20241122,140600,539725500,51200,51200,51200,51200,2
20241122,140500,539623100,51200,51200,51200,51200,3
20241122,140400,539469500,51200,51200,51200,51200,7
20241122,140300,539111100,51200,51200,51200,51200,1
20241122,140200,539059900,51200,51300,51300,51200,28
20241122,140100,537624500,51200,51300,51300,51200,60
20241122,140000,534547500,51200,51200,51200,51200,2
20241122,135900,534445100,51200,51300,51300,51200,4
20241122,135800,534240000,51300,51300,51300,51300,0
20241122,135700,534240000,51300,51300,51300,51300,2
20241122,135600,534137400,51300,51200,51300,51200,2
20241122,135500,534034900,51200,51200,51200,51200,3
20241122,135400,533881300,51200,51200,51300,51200,3
20241122,135300,533727600,51200,51300,51300,51200,13
20241122,135200,533061900,51300,51200,51300,51200,20
20241122,135100,532036000,51200,51200,51200,51200,2
20241122,135000,531933600,51200,51200,51200,51200,1
20241122,134900,531882400,51200,51200,51200,51200,6
20241122,134800,531575200,51300,51300,51300,51300,0
20241122,134700,531575200,51300,51200,51300,51200,2
20241122,134600,531472700,51200,51200,51200,51200,0
20241122,134500,531472700,51200,51200,51200,51200,21
20241122,134400,530397500,51200,51200,51200,51200,112
20241122,134300,524663100,51200,51200,51200,51200,0
20241122,134200,524663100,51200,51200,51200,51200,8
20241122,134100,524253500,51200,51300,51300,51200,13
20241122,134000,523587800,51300,51300,51300,51300,50
20241122,133900,521022800,51300,51300,51300,51300,1
20241122,133800,520971500,51200,51300,51300,51200,168
20241122,133700,512356800,51300,51400,51400,51300,9
20241122,133600,511894300,51300,51400,51400,51300,42
20241122,133500,509736800,51300,51300,51300,51300,0
20241122,133400,509736800,51300,51300,51300,51300,0
20241122,133300,509736800,51300,51300,51400,51300,10
20241122,133200,509223000,51300,51300,51300,51300,1
20241122,133100,509171700,51200,51200,51200,51200,0
20241122,133000,509171700,51200,51200,51200,51200,0
20241122,132900,509171700,51200,51200,51200,51200,1
20241122,132800,509120500,51400,51200,51400,51200,30
20241122,132700,507584300,51200,51300,51300,51200,4
20241122,132600,507379200,51400,51300,51400,51300,4
20241122,132500,507173800,51300,51300,51300,51300,1
20241122,132400,507122500,51200,51200,51200,51200,0
20241122,132300,507122500,51200,51200,51200,51200,0
20241122,132200,507122500,51200,51200,51200,51200,0
20241122,132100,507122500,51200,51200,51200,51200,0
20241122,132000,507122500,51200,51300,51300,51200,57
20241122,131900,504199900,51300,51300,51300,51300,40
20241122,131800,502147900,51300,51300,51300,51300,0
20241122,131700,502147900,51300,51400,51400,51300,2
20241122,131600,502045200,51300,51300,51300,51300,4
20241122,131500,501840000,51300,51300,51300,51300,0
20241122,131400,501840000,51300,51300,51300,51300,0
20241122,131300,501840000,51300,51300,51300,51300,3
20241122,131200,501686100,51300,51300,51300,51300,9
20241122,131100,501224400,51200,51200,51200,51200,0
20241122,131000,501224400,51200,51200,51200,51200,0
20241122,130900,501224400,51200,51200,51200,51200,0
20241122,130800,501224400,51200,51300,51300,51200,138
20241122,130700,494147700,51300,51300,51300,51300,15
20241122,130600,493378200,51300,51300,51300,51300,4
20241122,130500,493173000,51300,51300,51300,51300,5
20241122,130400,492916500,51400,51300,51400,51300,32
20241122,130300,491274700,51300,51400,51400,51300,49
20241122,130200,488759000,51400,51400,51400,51400,1
20241122,130100,488707600,51300,51400,51400,51300,6
20241122,130000,488399500,51400,51400,51400,51400,1
20241122,125900,488348100,51400,51400,51400,51400,3
20241122,125800,488193900,51400,51300,51400,51300,7
20241122,125700,487834700,51400,51400,51400,51400,0
20241122,125600,487834700,51400,51400,51400,51300,36
20241122,125500,485985500,51400,51400,51400,51400,12
20241122,125400,485368700,51400,51300,51400,51300,94
20241122,125300,480545300,51200,51300,51300,51200,505
20241122,125200,454650200,51400,51300,51400,51300,34
20241122,125100,452905900,51400,51400,51400,51400,0
20241122,125000,452905900,51400,51400,51400,51400,16
20241122,124900,452083500,51400,51400,51400,51400,1
20241122,124800,452032100,51300,51300,51300,51300,1
20241122,124700,451980800,51400,51400,51400,51400,0
20241122,124600,451980800,51400,51400,51400,51400,2
20241122,124500,451878000,51400,51400,51400,51400,4
20241122,124400,451672400,51400,51400,51400,51400,1
20241122,124300,451621000,51400,51400,51400,51400,1
20241122,124200,451569600,51400,51400,51400,51400,8
20241122,124100,451158400,51300,51300,51300,51300,1
20241122,124000,451107100,51300,51300,51300,51300,0
20241122,123900,451107100,51300,51400,51400,51300,73
20241122,123800,447361300,51400,51400,51400,51400,2
20241122,123700,447258500,51300,51300,51400,51300,16
20241122,123600,446437600,51400,51400,51400,51400,0
20241122,123500,446437600,51400,51400,51400,51400,0
20241122,123400,446437600,51400,51400,51400,51400,0
20241122,123300,446437600,51400,51400,51400,51400,4
20241122,123200,446232000,51300,51400,51400,51300,235
20241122,123100,434158100,51500,51500,51500,51500,0
20241122,123000,434158100,51500,51500,51500,51500,1
20241122,122900,434106600,51400,51400,51400,51400,19
20241122,122800,433130000,51400,51400,51400,51400,1
20241122,122700,433078600,51400,51400,51400,51400,58
20241122,122600,430097400,51400,51400,51400,51400,0
20241122,122500,430097400,51400,51400,51400,51400,0
20241122,122400,430097400,51400,51500,51500,51400,205
20241122,122300,419557900,51500,51500,51500,51500,1
20241122,122200,419506400,51500,51500,51500,51500,2
20241122,122100,419403400,51500,51500,51500,51500,0
20241122,122000,419403400,51500,51500,51500,51500,2
20241122,121900,419300400,51500,51500,51500,51400,53
20241122,121800,416572200,51400,51400,51400,51400,0
20241122,121700,416572200,51400,51500,51500,51400,14
20241122,121600,415851400,51500,51500,51500,51400,4
20241122,121500,415645500,51400,51400,51400,51400,1
20241122,121400,415594100,51500,51500,51500,51500,2
20241122,121300,415491100,51500,51400,51500,51400,4
20241122,121200,415285400,51500,51500,51500,51400,20
20241122,121100,414255500,51500,51400,51500,51400,32
20241122,121000,412610600,51400,51400,51400,51400,2
20241122,120900,412507800,51400,51500,51500,51400,12
20241122,120800,411890000,51400,51600,51600,51400,2
20241122,120700,411787000,51600,51500,51600,51500,4
20241122,120600,411580900,51500,51500,51500,51500,0
20241122,120500,411580900,51500,51500,51500,51500,1
20241122,120400,411529400,51500,51500,51500,51400,4
20241122,120300,411323500,51400,51400,51500,51300,282
20241122,120200,396812200,51300,51300,51300,51300,0
20241122,120100,396812200,51300,51300,51300,51300,1
20241122,120000,396760900,51500,51300,51500,51300,10
20241122,115900,396247300,51500,51300,51500,51300,41
20241122,115800,394136100,51300,51400,51400,51300,71
20241122,115700,390488000,51400,51400,51400,51400,2
20241122,115600,390385200,51400,51400,51400,51400,77
20241122,115500,386427400,51500,51500,51500,51500,0
20241122,115400,386427400,51500,51500,51500,51500,1
20241122,115300,386375900,51400,51400,51400,51400,0
20241122,115200,386375900,51400,51400,51400,51400,0
20241122,115100,386375900,51400,51500,51500,51400,4
20241122,115000,386170100,51500,51400,51500,51400,80
20241122,114900,382056900,51400,51500,51500,51400,103
20241122,114800,376753600,51400,51400,51400,51400,0
20241122,114700,376753600,51400,51400,51400,51400,0
20241122,114600,376753600,51400,51400,51400,51400,4
20241122,114500,376548000,51500,51500,51500,51500,46
20241122,114400,374179000,51500,51400,51500,51300,331
20241122,114300,357151700,51400,51400,51400,51400,94
20241122,114200,352320100,51500,51500,51500,51400,27
20241122,114100,350929800,51500,51500,51500,51500,0
20241122,114000,350929800,51500,51500,51500,51500,0
20241122,113900,350929800,51500,51500,51500,51500,0
20241122,113800,350929800,51500,51500,51500,51500,4
20241122,113700,350723800,51400,51400,51400,51400,0
20241122,113600,350723800,51400,51500,51500,51400,30
20241122,113500,349179300,51400,51400,51400,51400,0
20241122,113400,349179300,51400,51500,51500,51400,5
20241122,113300,348922200,51400,51400,51400,51400,6
20241122,113200,348613800,51500,51500,51500,51400,83
20241122,113100,344340400,51500,51500,51500,51500,0
20241122,113000,344340400,51500,51500,51500,51500,12
20241122,112900,343722400,51400,51400,51400,51400,0
20241122,112800,343722400,51400,51400,51400,51400,0
20241122,112700,343722400,51400,51400,51400,51400,5
20241122,112600,343465400,51400,51400,51400,51400,1
20241122,112500,343414000,51400,51400,51400,51400,46
20241122,112400,341049600,51400,51400,51400,51400,1
20241122,112300,340998200,51400,51400,51400,51400,0
20241122,112200,340998200,51400,51400,51400,51400,0
20241122,112100,340998200,51400,51400,51400,51400,0
20241122,112000,340998200,51400,51400,51400,51400,110
20241122,111900,335344200,51500,51500,51500,51500,175
20241122,111800,326331700,51600,51600,51600,51600,66
20241122,111700,322926100,51700,51700,51700,51700,0
20241122,111600,322926100,51700,51700,51700,51700,1
20241122,111500,322874400,51600,51500,51600,51500,5
20241122,111400,322616800,51600,51500,51600,51500,55
20241122,111300,319778900,51500,51500,51500,51500,10
20241122,111200,319263900,51500,51600,51600,51500,3
20241122,111100,319109200,51600,51600,51600,51600,11
20241122,111000,318541600,51600,51600,51600,51600,1
20241122,110900,318490000,51600,51500,51600,51500,56
20241122,110800,315603600,51600,51500,51600,51500,7
20241122,110700,315243000,51600,51600,51600,51600,0
20241122,110600,315243000,51600,51600,51600,51600,7
20241122,110500,314881800,51600,51500,51600,51500,5
20241122,110400,314624200,51600,51600,51600,51600,8
20241122,110300,314211400,51600,51600,51600,51600,12
20241122,110200,313592200,51600,51600,51600,51600,7
20241122,110100,313231000,51600,51600,51600,51600,204
20241122,110000,302704600,51700,51700,51700,51700,3
20241122,105900,302549500,51700,51700,51700,51700,63
20241122,105800,299292400,51700,51700,51700,51700,110
20241122,105700,293605400,51700,51700,51700,51700,0
20241122,105600,293605400,51700,51800,51800,51700,188
20241122,105500,283885700,51800,51700,51800,51700,77
20241122,105400,279904600,51800,51800,51800,51800,1
20241122,105300,279852800,51800,51700,51800,51700,2
20241122,105200,279749300,51700,51700,51800,51700,23
20241122,105100,278559600,51700,51700,51700,51700,20
20241122,105000,277525600,51700,51700,51700,51700,17
20241122,104900,276646700,51800,51700,51800,51700,367
20241122,104800,257654500,51700,51700,51700,51700,11
20241122,104700,257085800,51600,51600,51600,51600,21
20241122,104600,256002200,51600,51600,51700,51600,6
20241122,104500,255692500,51600,51600,51600,51600,5
20241122,104400,255434500,51600,51700,51700,51600,13
20241122,104300,254763600,51600,51700,51700,51600,27
20241122,104200,253368500,51700,51700,51700,51700,138
20241122,104100,246233900,51700,51600,51700,51600,341
20241122,104000,228635400,51600,51500,51600,51500,374
20241122,103900,209372600,51500,51400,51500,51400,15
20241122,103800,208600400,51400,51500,51500,51400,289
20241122,103700,193739400,51500,51500,51500,51500,128
20241122,103600,187147400,51500,51300,51500,51300,160
20241122,103500,178930800,51300,51200,51300,51200,44
20241122,103400,176673800,51200,51200,51200,51200,10
20241122,103300,176161800,51200,51200,51200,51200,25
20241122,103200,174881800,51200,51200,51200,51100,42
20241122,103100,172731500,51200,51200,51200,51200,32
20241122,103000,171093100,51100,51100,51100,51100,132
20241122,102900,164347900,51000,51000,51000,51000,43
20241122,102800,162154900,51000,51000,51000,51000,23
20241122,102700,160981900,50900,50900,51000,50900,5
20241122,102600,160727100,51000,51000,51000,51000,72
20241122,102500,157055100,51000,51000,51000,51000,15
20241122,102400,156290100,51000,51000,51000,51000,4
20241122,102300,156086100,51000,51000,51000,51000,9
20241122,102200,155627100,51000,51000,51000,51000,42
20241122,102100,153485100,51000,51000,51000,51000,62
20241122,102000,150323100,51000,51000,51000,51000,7
20241122,101900,149966100,51000,51000,51000,51000,0
20241122,101800,149966100,51000,51000,51000,51000,7
20241122,101700,149609100,51000,51000,51000,51000,0
20241122,101600,149609100,51000,51000,51000,51000,1
20241122,101500,149558100,51000,51000,51000,51000,5
20241122,101400,149303100,51000,51000,51000,51000,5
20241122,101300,149048100,51000,51000,51000,51000,2
20241122,101200,148946100,51000,51000,51000,51000,2
20241122,101100,148844100,50900,50900,50900,50900,0
20241122,101000,148844100,50900,51000,51000,50900,3
20241122,100900,148691200,51000,50800,51000,50800,3
20241122,100800,148538400,50900,50900,50900,50900,0
20241122,100700,148538400,50900,50900,50900,50900,12
20241122,100600,147927600,50800,50900,50900,50800,3
20241122,100500,147775100,50800,50800,50800,50800,50
20241122,100400,145235100,50800,50900,51000,50800,14
20241122,100300,144522700,50900,50900,50900,50900,0
20241122,100200,144522700,50900,50900,50900,50900,1
20241122,100100,144471800,50900,50900,50900,50900,3
20241122,100000,144319100,50900,50900,50900,50900,17
20241122,095900,143453800,50900,50800,50900,50800,8
20241122,095800,143047200,50900,50900,50900,50900,10
20241122,095700,142538200,50900,50900,50900,50900,0
20241122,095600,142538200,50900,50900,50900,50900,1
20241122,095500,142487300,50900,50800,50900,50800,7
20241122,095400,142131400,50900,50900,50900,50900,1
20241122,095300,142080500,50800,50800,50800,50800,15
20241122,095200,141318500,50800,50800,50800,50800,20
20241122,095100,140302500,50800,50800,50800,50800,0
20241122,095000,140302500,50800,50800,50800,50800,2
20241122,094900,140200900,50800,50800,50800,50700,689
20241122,094800,105205400,50800,50900,50900,50800,8
20241122,094700,104798700,50900,50900,50900,50900,37
20241122,094600,102915400,50900,50900,51000,50900,185
20241122,094500,93498800,51000,51000,51000,51000,0
20241122,094400,93498800,51000,51000,51000,51000,1
20241122,094300,93447800,51100,51100,51100,51100,1
20241122,094200,93396700,51100,51100,51100,51100,0
20241122,094100,93396700,51100,51100,51100,51100,5
20241122,094000,93141200,51100,51100,51100,51100,1
20241122,093900,93090100,50900,50900,50900,50900,0
20241122,093800,93090100,50900,50900,50900,50900,0
20241122,093700,93090100,50900,50900,50900,50900,12
20241122,093600,92479300,51000,51000,51000,51000,12
20241122,093500,91867300,50900,50900,51000,50800,42
20241122,093400,89729000,50900,51200,51200,50800,378
20241122,093300,70471300,51200,51200,51200,51200,0
20241122,093200,70471300,51200,51200,51200,51200,1
20241122,093100,70420100,51200,51000,51200,51000,9
20241122,093000,69960900,51000,51000,51000,51000,0
20241122,092900,69960900,51000,51100,51100,51000,30
20241122,092800,68430800,51100,51200,51200,51100,19
20241122,092700,67459400,51100,51000,51100,51000,3
20241122,092600,67306200,51000,51000,51000,51000,0
20241122,092500,67306200,51000,51000,51000,51000,1
20241122,092400,67255200,51100,51100,51100,51100,1
20241122,092300,67204100,51100,51100,51100,51100,5
20241122,092200,66948600,51100,51100,51100,51100,36
20241122,092100,65109000,51000,51000,51000,51000,23
20241122,092000,63936000,51100,51100,51100,51100,41
20241122,091900,61840900,51100,51100,51100,51100,0
20241122,091800,61840900,51100,51200,51200,51100,32
20241122,091700,60205600,51100,51100,51100,51100,52
20241122,091600,57548400,51100,51100,51100,51100,5
20241122,091500,57292900,51100,51100,51100,51100,1
20241122,091400,57241800,51000,51000,51000,51000,0
20241122,091300,57241800,51000,51000,51000,51000,158
20241122,091200,49183800,51000,51000,51000,51000,44
20241122,091100,46939800,51000,51100,51100,51000,97
20241122,091000,41991700,51100,51000,51100,51000,14
20241122,090900,41277300,51000,51000,51000,51000,57
20241122,090800,38370300,51000,51100,51100,51000,29
20241122,090700,36888500,51100,51000,51100,50900,169
20241122,090600,28273400,51000,51000,51100,51000,180
20241122,090500,19090100,50900,51200,51200,50900,41
20241122,090400,17001200,51000,51200,51200,51000,102
20241122,090300,11793900,51200,51100,51200,51100,14
20241122,090200,11077900,51200,51200,51200,51200,65
20241122,090100,7749900,51200,51300,51300,51200,84
20241122,090000,3448100,51300,51500,51500,51300,67