KissMeData/006040/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,184600,443259950,33600,33600,33600,33600,323
20241122,184500,443259950,33600,33600,33600,33600,0
20241122,184400,443259950,33600,33600,33600,33600,0
20241122,184300,443259950,33600,33600,33600,33600,0
20241122,184200,443259950,33600,33600,33600,33600,0
20241122,184100,443259950,33600,33600,33600,33600,0
20241122,184000,443259950,33600,33600,33600,33600,0
20241122,183900,443259950,33600,33600,33600,33600,0
20241122,183800,443259950,33600,33600,33600,33600,0
20241122,183700,443259950,33600,33600,33600,33600,0
20241122,183600,443259950,33600,33600,33600,33600,0
20241122,183500,443259950,33600,33600,33600,33600,0
20241122,183400,443259950,33600,33600,33600,33600,0
20241122,183300,443259950,33600,33600,33600,33600,0
20241122,183200,443259950,33600,33600,33600,33600,0
20241122,183100,443259950,33600,33600,33600,33600,0
20241122,183000,443259950,33600,33600,33600,33600,0
20241122,182900,443259950,33600,33600,33600,33600,0
20241122,182800,443259950,33600,33600,33600,33600,0
20241122,182700,443259950,33600,33600,33600,33600,0
20241122,182600,443259950,33600,33600,33600,33600,0
20241122,182500,443259950,33600,33600,33600,33600,0
20241122,182400,443259950,33600,33600,33600,33600,0
20241122,182300,443259950,33600,33600,33600,33600,0
20241122,182200,443259950,33600,33600,33600,33600,0
20241122,182100,443259950,33600,33600,33600,33600,0
20241122,182000,443259950,33600,33600,33600,33600,0
20241122,181900,443259950,33600,33600,33600,33600,0
20241122,181800,443259950,33600,33600,33600,33600,0
20241122,181700,443259950,33600,33600,33600,33600,0
20241122,181600,443259950,33600,33600,33600,33600,323
20241122,181500,443259950,33600,33600,33600,33600,0
20241122,181400,443259950,33600,33600,33600,33600,0
20241122,181300,443259950,33600,33600,33600,33600,0
20241122,181200,443259950,33600,33600,33600,33600,0
20241122,181100,443259950,33600,33600,33600,33600,0
20241122,181000,443259950,33600,33600,33600,33600,0
20241122,180900,443259950,33600,33600,33600,33600,0
20241122,180800,443259950,33600,33600,33600,33600,0
20241122,180700,443259950,33600,33600,33600,33600,0
20241122,180600,443259950,33600,33600,33600,33600,0
20241122,180500,443259950,33600,33600,33600,33600,0
20241122,180400,443259950,33600,33600,33600,33600,0
20241122,180300,443259950,33600,33600,33600,33600,0
20241122,180200,443259950,33600,33600,33600,33600,0
20241122,180100,443259950,33600,33600,33600,33600,0
20241122,180000,443259950,33600,33600,33600,33600,0
20241122,175900,443259950,33600,33600,33600,33600,0
20241122,175800,443259950,33600,33600,33600,33600,0
20241122,175700,443259950,33600,33600,33600,33600,0
20241122,175600,443259950,33600,33600,33600,33600,0
20241122,175500,443259950,33600,33600,33600,33600,0
20241122,175400,443259950,33600,33600,33600,33600,0
20241122,175300,443259950,33600,33600,33600,33600,0
20241122,175200,443259950,33600,33600,33600,33600,0
20241122,175100,443259950,33600,33600,33600,33600,0
20241122,175000,443259950,33600,33600,33600,33600,0
20241122,174900,443259950,33600,33600,33600,33600,0
20241122,174800,443259950,33600,33600,33600,33600,0
20241122,174700,443259950,33600,33600,33600,33600,0
20241122,174600,443259950,33600,33600,33600,33600,323
20241122,174500,443259950,33600,33600,33600,33600,0
20241122,174400,443259950,33600,33600,33600,33600,0
20241122,174300,443259950,33600,33600,33600,33600,0
20241122,174200,443259950,33600,33600,33600,33600,0
20241122,174100,443259950,33600,33600,33600,33600,0
20241122,174000,443259950,33600,33600,33600,33600,0
20241122,173900,443259950,33600,33600,33600,33600,0
20241122,173800,443259950,33600,33600,33600,33600,0
20241122,173700,443259950,33600,33600,33600,33600,0
20241122,173600,443259950,33600,33600,33600,33600,0
20241122,173500,443259950,33600,33600,33600,33600,0
20241122,173400,443259950,33600,33600,33600,33600,0
20241122,173300,443259950,33600,33600,33600,33600,0
20241122,173200,443259950,33600,33600,33600,33600,0
20241122,173100,443259950,33600,33600,33600,33600,0
20241122,173000,443259950,33600,33600,33600,33600,0
20241122,172900,443259950,33600,33600,33600,33600,0
20241122,172800,443259950,33600,33600,33600,33600,0
20241122,172700,443259950,33600,33600,33600,33600,0
20241122,172600,443259950,33600,33600,33600,33600,0
20241122,172500,443259950,33600,33600,33600,33600,0
20241122,172400,443259950,33600,33600,33600,33600,0
20241122,172300,443259950,33600,33600,33600,33600,0
20241122,172200,443259950,33600,33600,33600,33600,0
20241122,172100,443259950,33600,33600,33600,33600,0
20241122,172000,443259950,33600,33600,33600,33600,0
20241122,171900,443259950,33600,33600,33600,33600,0
20241122,171800,443259950,33600,33600,33600,33600,0
20241122,171700,443259950,33600,33600,33600,33600,0
20241122,171600,443259950,33600,33600,33600,33600,323
20241122,171500,443259950,33600,33600,33600,33600,0
20241122,171400,443259950,33600,33600,33600,33600,0
20241122,171300,443259950,33600,33600,33600,33600,0
20241122,171200,443259950,33600,33600,33600,33600,0
20241122,171100,443259950,33600,33600,33600,33600,0
20241122,171000,443259950,33600,33600,33600,33600,0
20241122,170900,443259950,33600,33600,33600,33600,0
20241122,170800,443259950,33600,33600,33600,33600,0
20241122,170700,443259950,33600,33600,33600,33600,0
20241122,170600,443259950,33600,33600,33600,33600,0
20241122,170500,443259950,33600,33600,33600,33600,0
20241122,170400,443259950,33600,33600,33600,33600,0
20241122,170300,443259950,33600,33600,33600,33600,0
20241122,170200,443259950,33600,33600,33600,33600,0
20241122,170100,443259950,33600,33600,33600,33600,0
20241122,170000,443259950,33600,33600,33600,33600,0
20241122,165900,443259950,33600,33600,33600,33600,0
20241122,165800,443259950,33600,33600,33600,33600,0
20241122,165700,443259950,33600,33600,33600,33600,0
20241122,165600,443259950,33600,33600,33600,33600,0
20241122,165500,443259950,33600,33600,33600,33600,0
20241122,165400,443259950,33600,33600,33600,33600,0
20241122,165300,443259950,33600,33600,33600,33600,0
20241122,165200,443259950,33600,33600,33600,33600,0
20241122,165100,443259950,33600,33600,33600,33600,0
20241122,165000,443259950,33600,33600,33600,33600,0
20241122,164900,443259950,33600,33600,33600,33600,0
20241122,164800,443259950,33600,33600,33600,33600,0
20241122,164700,443259950,33600,33600,33600,33600,0
20241122,164600,443259950,33600,33600,33600,33600,323
20241122,164500,443259950,33600,33600,33600,33600,0
20241122,164400,443259950,33600,33600,33600,33600,0
20241122,164300,443259950,33600,33600,33600,33600,0
20241122,164200,443259950,33600,33600,33600,33600,0
20241122,164100,443259950,33600,33600,33600,33600,0
20241122,164000,443259950,33600,33600,33600,33600,0
20241122,163900,443259950,33600,33600,33600,33600,0
20241122,163800,443259950,33600,33600,33600,33600,0
20241122,163700,443259950,33600,33600,33600,33600,0
20241122,163600,443259950,33600,33600,33600,33600,0
20241122,163500,443259950,33600,33600,33600,33600,0
20241122,163400,443259950,33600,33600,33600,33600,0
20241122,163300,443259950,33600,33600,33600,33600,0
20241122,163200,443259950,33600,33600,33600,33600,0
20241122,163100,443259950,33600,33600,33600,33600,0
20241122,163000,443259950,33600,33600,33600,33600,0
20241122,162900,443259950,33600,33600,33600,33600,0
20241122,162800,443259950,33600,33600,33600,33600,0
20241122,162700,443259950,33600,33600,33600,33600,0
20241122,162600,443259950,33600,33600,33600,33600,0
20241122,162500,443259950,33600,33600,33600,33600,0
20241122,162400,443259950,33600,33600,33600,33600,0
20241122,162300,443259950,33600,33600,33600,33600,0
20241122,162200,443259950,33600,33600,33600,33600,0
20241122,162100,443259950,33600,33600,33600,33600,0
20241122,162000,443259950,33600,33600,33600,33600,0
20241122,161900,443259950,33600,33600,33600,33600,0
20241122,161800,443259950,33600,33600,33600,33600,0
20241122,161700,443259950,33600,33600,33600,33600,0
20241122,161600,443259950,33600,33600,33600,33600,323
20241122,161500,443259950,33600,33600,33600,33600,0
20241122,161400,443259950,33600,33600,33600,33600,0
20241122,161300,443259950,33600,33600,33600,33600,0
20241122,161200,443259950,33600,33600,33600,33600,0
20241122,161100,443259950,33600,33600,33600,33600,0
20241122,161000,443259950,33600,33600,33600,33600,0
20241122,160900,443259950,33600,33600,33600,33600,0
20241122,160800,443259950,33600,33600,33600,33600,0
20241122,160700,443259950,33600,33600,33600,33600,0
20241122,160600,443259950,33600,33600,33600,33600,0
20241122,160500,443259950,33600,33600,33600,33600,0
20241122,160400,443259950,33600,33600,33600,33600,0
20241122,160300,443259950,33600,33600,33600,33600,0
20241122,160200,443259950,33600,33600,33600,33600,0
20241122,160100,443259950,33600,33600,33600,33600,0
20241122,160000,443259950,33600,33600,33600,33600,0
20241122,155900,443259950,33600,33600,33600,33600,0
20241122,155800,443259950,33600,33600,33600,33600,0
20241122,155700,443259950,33600,33600,33600,33600,0
20241122,155600,443259950,33600,33600,33600,33600,0
20241122,155500,443259950,33600,33600,33600,33600,0
20241122,155400,443259950,33600,33600,33600,33600,0
20241122,155300,443259950,33600,33600,33600,33600,0
20241122,155200,443259950,33600,33600,33600,33600,0
20241122,155100,443259950,33600,33600,33600,33600,0
20241122,155000,443259950,33600,33600,33600,33600,0
20241122,154900,443259950,33600,33600,33600,33600,0
20241122,154800,443259950,33600,33600,33600,33600,0
20241122,154700,443259950,33600,33600,33600,33600,0
20241122,154600,443259950,33600,33600,33600,33600,323
20241122,154500,443259950,33600,33600,33600,33600,0
20241122,154400,443259950,33600,33600,33600,33600,0
20241122,154300,443259950,33600,33600,33600,33600,0
20241122,154200,443259950,33600,33600,33600,33600,0
20241122,154100,443259950,33600,33600,33600,33600,0
20241122,154000,443259950,33600,33600,33600,33600,0
20241122,153900,443259950,33600,33600,33600,33600,0
20241122,153800,443259950,33600,33600,33600,33600,0
20241122,153700,443259950,33600,33600,33600,33600,0
20241122,153600,443259950,33600,33600,33600,33600,0
20241122,153500,443259950,33600,33600,33600,33600,0
20241122,153400,443259950,33600,33600,33600,33600,0
20241122,153300,443259950,33600,33600,33600,33600,0
20241122,153200,443259950,33600,33600,33600,33600,0
20241122,153100,443259950,33600,33600,33600,33600,0
20241122,153000,443259950,33600,33600,33600,33600,323
20241122,152900,432407150,33600,33600,33600,33600,0
20241122,152800,432407150,33600,33600,33600,33600,0
20241122,152700,432407150,33600,33600,33600,33600,0
20241122,152600,432407150,33600,33600,33600,33600,0
20241122,152500,432407150,33600,33600,33600,33600,0
20241122,152400,432407150,33600,33600,33600,33600,0
20241122,152300,432407150,33600,33600,33600,33600,0
20241122,152200,432407150,33600,33600,33600,33600,0
20241122,152100,432407150,33600,33600,33600,33600,0
20241122,152000,432407150,33600,33600,33600,33600,0
20241122,151900,432407150,33600,33600,33600,33600,7
20241122,151800,432171950,33600,33600,33650,33000,110
20241122,151700,428506900,33600,33600,33600,33500,44
20241122,151600,427029300,33600,33600,33600,33550,114
20241122,151500,423200700,33600,33600,33600,33550,119
20241122,151400,419203850,33550,33600,33600,33500,137
20241122,151300,414606000,33600,33600,33600,33600,73
20241122,151200,412153200,33600,33600,33600,33550,96
20241122,151100,408928650,33600,33600,33600,33550,113
20241122,151000,405132150,33600,33600,33600,33550,86
20241122,150900,402242650,33600,33600,33600,33550,125
20241122,150800,398044150,33600,33550,33600,33500,125
20241122,150700,393849600,33550,33550,33550,33550,76
20241122,150600,391299800,33550,33550,33550,33300,86
20241122,150500,388416000,33550,33550,33550,33500,143
20241122,150400,383621250,33550,33550,33550,33550,90
20241122,150300,380601750,33550,33500,33550,33500,190
20241122,150200,374233500,33500,33500,33500,33500,79
20241122,150100,371587000,33500,33500,33500,33450,92
20241122,150000,368505350,33500,33500,33500,33500,101
20241122,145900,365121850,33500,33500,33500,33500,97
20241122,145800,361872350,33500,33500,33500,33500,97
20241122,145700,358622850,33500,33500,33500,33500,81
20241122,145600,355909350,33500,33350,33500,33350,533
20241122,145500,338124650,33350,33350,33350,33300,113
20241122,145400,334357200,33350,33350,33350,33300,113
20241122,145300,330588950,33350,33350,33350,33350,83
20241122,145200,327820900,33350,33350,33350,33350,85
20241122,145100,324986150,33350,33350,33350,33350,101
20241122,145000,321617800,33300,33350,33350,33300,97
20241122,144900,318383300,33350,33350,33350,33350,71
20241122,144800,316015450,33350,33250,33350,33050,152
20241122,144700,310954950,33050,33050,33050,33050,0
20241122,144600,310954950,33050,33050,33050,33050,2
20241122,144500,310888850,33050,33050,33050,33050,8
20241122,144400,310624450,33050,33050,33050,33050,0
20241122,144300,310624450,33050,33050,33050,33050,0
20241122,144200,310624450,33050,33050,33050,33050,0
20241122,144100,310624450,33050,33050,33050,33050,0
20241122,144000,310624450,33050,33100,33100,33050,25
20241122,143900,309797300,33050,33050,33050,33050,0
20241122,143800,309797300,33050,33050,33050,33050,0
20241122,143700,309797300,33050,33050,33050,33050,0
20241122,143600,309797300,33050,33350,33350,33000,357
20241122,143500,297984600,33150,33150,33150,33150,0
20241122,143400,297984600,33150,33150,33150,33150,1
20241122,143300,297951450,33150,33150,33150,33150,0
20241122,143200,297951450,33150,33150,33150,33150,0
20241122,143100,297951450,33150,33150,33150,33150,0
20241122,143000,297951450,33150,33250,33250,33150,167
20241122,142900,292406550,33250,33300,33300,33250,180
20241122,142800,286413700,33350,33350,33350,33350,5
20241122,142700,286246950,33350,33350,33350,33350,0
20241122,142600,286246950,33350,33350,33350,33350,5
20241122,142500,286080200,33350,33350,33350,33300,78
20241122,142400,283479800,33350,33350,33350,33350,5
20241122,142300,283313050,33350,33350,33350,33350,1
20241122,142200,283279700,33350,33350,33350,33350,5
20241122,142100,283112950,33300,33300,33300,33300,11
20241122,142000,282746650,33350,33350,33350,33350,5
20241122,141900,282579900,33350,33350,33350,33350,0
20241122,141800,282579900,33350,33350,33350,33350,0
20241122,141700,282579900,33350,33350,33350,33350,5
20241122,141600,282413150,33350,33350,33350,33350,0
20241122,141500,282413150,33350,33350,33350,33350,5
20241122,141400,282246400,33300,33300,33300,33300,0
20241122,141300,282246400,33300,33300,33300,33300,5
20241122,141200,282079900,33300,33300,33300,33300,0
20241122,141100,282079900,33300,33300,33300,33300,0
20241122,141000,282079900,33300,33300,33300,33300,0
20241122,140900,282079900,33300,33350,33350,33300,481
20241122,140800,266062350,33350,33350,33350,33350,0
20241122,140700,266062350,33350,33350,33350,33350,5
20241122,140600,265895600,33350,33350,33350,33350,0
20241122,140500,265895600,33350,33350,33350,33350,17
20241122,140400,265328650,33350,33350,33350,33350,83
20241122,140300,262560600,33350,33350,33350,33350,5
20241122,140200,262393850,33350,33350,33350,33350,0
20241122,140100,262393850,33350,33350,33350,33350,0
20241122,140000,262393850,33350,33350,33350,33350,5
20241122,135900,262227100,33350,33350,33350,33350,0
20241122,135800,262227100,33350,33350,33350,33350,5
20241122,135700,262060350,33350,33350,33350,33350,0
20241122,135600,262060350,33350,33350,33350,33350,5
20241122,135500,261893600,33350,33350,33350,33350,1
20241122,135400,261860250,33350,33350,33350,33350,5
20241122,135300,261693500,33350,33350,33350,33350,0
20241122,135200,261693500,33350,33350,33350,33350,5
20241122,135100,261526750,33350,33350,33350,33350,0
20241122,135000,261526750,33350,33350,33350,33350,5
20241122,134900,261360000,33350,33350,33350,33350,0
20241122,134800,261360000,33350,33350,33350,33350,5
20241122,134700,261193250,33350,33350,33350,33350,0
20241122,134600,261193250,33350,33350,33350,33350,5
20241122,134500,261026500,33300,33300,33300,33300,0
20241122,134400,261026500,33300,33300,33300,33300,0
20241122,134300,261026500,33300,33300,33300,33300,0
20241122,134200,261026500,33300,33300,33300,33300,0
20241122,134100,261026500,33300,33300,33300,33300,0
20241122,134000,261026500,33300,33300,33300,33300,0
20241122,133900,261026500,33300,33300,33300,33300,0
20241122,133800,261026500,33300,33300,33300,33300,0
20241122,133700,261026500,33300,33300,33300,33300,0
20241122,133600,261026500,33300,33300,33300,33300,0
20241122,133500,261026500,33300,33350,33350,33250,200
20241122,133400,254357650,33350,33350,33350,33350,0
20241122,133300,254357650,33350,33400,33400,33350,248
20241122,133200,246075500,33500,33500,33500,33500,0
20241122,133100,246075500,33500,33500,33500,33500,5
20241122,133000,245908000,33450,33450,33450,33450,226
20241122,132900,238348300,33500,33500,33500,33500,5
20241122,132800,238180800,33500,33500,33500,33500,0
20241122,132700,238180800,33500,33500,33500,33500,5
20241122,132600,238013300,33500,33500,33500,33500,5
20241122,132500,237845800,33500,33500,33500,33500,0
20241122,132400,237845800,33500,33500,33500,33500,5
20241122,132300,237678300,33500,33500,33500,33500,0
20241122,132200,237678300,33500,33500,33500,33500,0
20241122,132100,237678300,33500,33500,33500,33500,5
20241122,132000,237510800,33500,33500,33500,33500,1
20241122,131900,237477300,33500,33500,33500,33500,5
20241122,131800,237309800,33500,33500,33500,33500,0
20241122,131700,237309800,33500,33500,33500,33500,5
20241122,131600,237142300,33500,33350,33500,33350,6
20241122,131500,236941450,33500,33500,33500,33500,0
20241122,131400,236941450,33500,33500,33500,33500,5
20241122,131300,236773950,33500,33500,33500,33500,0
20241122,131200,236773950,33500,33500,33500,33500,5
20241122,131100,236606450,33500,33500,33500,33500,0
20241122,131000,236606450,33500,33500,33500,33500,5
20241122,130900,236438950,33500,33500,33500,33500,0
20241122,130800,236438950,33500,33500,33500,33500,5
20241122,130700,236271450,33500,33500,33500,33500,0
20241122,130600,236271450,33500,33500,33500,33500,5
20241122,130500,236103950,33500,33500,33500,33500,1
20241122,130400,236070450,33500,33500,33500,33500,5
20241122,130300,235902950,33500,33500,33500,33500,0
20241122,130200,235902950,33500,33500,33500,33500,5
20241122,130100,235735450,33500,33500,33500,33500,0
20241122,130000,235735450,33500,33500,33500,33500,5
20241122,125900,235567950,33500,33500,33500,33500,0
20241122,125800,235567950,33500,33500,33500,33500,5
20241122,125700,235400450,33500,33500,33500,33500,0
20241122,125600,235400450,33500,33500,33500,33500,5
20241122,125500,235232950,33350,33350,33350,33350,0
20241122,125400,235232950,33350,33500,33500,33350,11
20241122,125300,234865350,33500,33500,33500,33500,0
20241122,125200,234865350,33500,33500,33500,33500,5
20241122,125100,234697850,33500,33500,33500,33500,0
20241122,125000,234697850,33500,33500,33500,33500,5
20241122,124900,234530350,33500,33500,33500,33500,0
20241122,124800,234530350,33500,33500,33500,33500,5
20241122,124700,234362850,33500,33500,33500,33500,0
20241122,124600,234362850,33500,33500,33500,33500,5
20241122,124500,234195350,33500,33500,33500,33500,0
20241122,124400,234195350,33500,33500,33500,33500,5
20241122,124300,234027850,33500,33500,33500,33500,0
20241122,124200,234027850,33500,33500,33500,33500,5
20241122,124100,233860350,33500,33500,33500,33500,0
20241122,124000,233860350,33500,33500,33500,33500,5
20241122,123900,233692850,33500,33500,33500,33500,0
20241122,123800,233692850,33500,33500,33500,33500,5
20241122,123700,233525350,33500,33500,33500,33500,0
20241122,123600,233525350,33500,33500,33500,33500,5
20241122,123500,233357850,33500,33500,33500,33500,0
20241122,123400,233357850,33500,33500,33500,33500,5
20241122,123300,233190350,33500,33500,33500,33500,0
20241122,123200,233190350,33500,33500,33500,33500,5
20241122,123100,233022850,33500,33500,33500,33500,0
20241122,123000,233022850,33500,33500,33500,33500,9
20241122,122900,232721350,33500,33500,33500,33500,0
20241122,122800,232721350,33500,33500,33500,33500,5
20241122,122700,232553850,33500,33500,33500,33500,0
20241122,122600,232553850,33500,33500,33500,33500,5
20241122,122500,232386350,33500,33500,33500,33500,0
20241122,122400,232386350,33500,33500,33500,33500,5
20241122,122300,232218850,33500,33500,33500,33500,3
20241122,122200,232118350,33550,33550,33550,33550,0
20241122,122100,232118350,33550,33550,33550,33550,5
20241122,122000,231950600,33550,33550,33550,33550,5
20241122,121900,231782850,33550,33550,33550,33550,0
20241122,121800,231782850,33550,33550,33550,33550,0
20241122,121700,231782850,33550,33550,33550,33550,5
20241122,121600,231615100,33550,33550,33550,33550,0
20241122,121500,231615100,33550,33550,33550,33550,5
20241122,121400,231447350,33550,33550,33550,33550,0
20241122,121300,231447350,33550,33550,33550,33550,5
20241122,121200,231279600,33550,33550,33550,33550,0
20241122,121100,231279600,33550,33550,33550,33550,5
20241122,121000,231111850,33550,33550,33550,33550,1
20241122,120900,231078300,33550,33550,33550,33550,5
20241122,120800,230910550,33550,33550,33550,33550,0
20241122,120700,230910550,33550,33550,33550,33550,5
20241122,120600,230742800,33550,33550,33550,33550,0
20241122,120500,230742800,33550,33450,33550,33450,5
20241122,120400,230575150,33450,33450,33450,33450,0
20241122,120300,230575150,33450,33450,33450,33450,0
20241122,120200,230575150,33450,33400,33450,33400,5
20241122,120100,230408100,33400,33400,33400,33400,5
20241122,120000,230241100,33400,33400,33400,33400,1
20241122,115900,230207700,33400,33400,33400,33400,0
20241122,115800,230207700,33400,33400,33400,33400,5
20241122,115700,230040700,33400,33400,33400,33400,5
20241122,115600,229873700,33450,33450,33450,33450,0
20241122,115500,229873700,33450,33450,33450,33450,0
20241122,115400,229873700,33450,33450,33450,33450,5
20241122,115300,229706450,33500,33500,33500,33500,0
20241122,115200,229706450,33500,33500,33500,33500,5
20241122,115100,229538950,33500,33500,33500,33500,0
20241122,115000,229538950,33500,33500,33500,33500,5
20241122,114900,229371450,33500,33500,33500,33500,0
20241122,114800,229371450,33500,33500,33500,33500,5
20241122,114700,229203950,33250,33250,33250,33250,0
20241122,114600,229203950,33250,33250,33250,33250,0
20241122,114500,229203950,33250,33250,33250,33250,6
20241122,114400,229004450,33250,33250,33250,33250,0
20241122,114300,229004450,33250,33250,33250,33250,6
20241122,114200,228804950,33250,33250,33250,33250,0
20241122,114100,228804950,33250,33250,33250,33250,0
20241122,114000,228804950,33250,33300,33300,33250,5
20241122,113900,228638600,33350,33350,33350,33350,0
20241122,113800,228638600,33350,33350,33350,33350,0
20241122,113700,228638600,33350,33350,33350,33350,0
20241122,113600,228638600,33350,33350,33350,33350,32
20241122,113500,227571400,33350,33350,33350,33350,7
20241122,113400,227337950,33500,33500,33500,33500,5
20241122,113300,227170450,33500,33500,33500,33500,0
20241122,113200,227170450,33500,33500,33500,33500,5
20241122,113100,227002950,33350,33350,33350,33350,0
20241122,113000,227002950,33350,33350,33350,33350,2
20241122,112900,226936250,33550,33550,33550,33550,0
20241122,112800,226936250,33550,33550,33550,33550,5
20241122,112700,226768500,33550,33550,33550,33550,5
20241122,112600,226600750,33550,33550,33550,33550,0
20241122,112500,226600750,33550,33550,33550,33550,5
20241122,112400,226433000,33550,33550,33550,33550,5
20241122,112300,226265250,33550,33550,33550,33550,0
20241122,112200,226265250,33550,33550,33550,33550,0
20241122,112100,226265250,33550,33550,33550,33550,0
20241122,112000,226265250,33550,33550,33550,33550,75
20241122,111900,223749000,33350,33350,33350,33350,6
20241122,111800,223548900,33350,33350,33350,33350,6
20241122,111700,223348800,33350,33350,33350,33350,9
20241122,111600,223048650,33550,33550,33550,33550,1
20241122,111500,223015100,33350,33350,33350,33350,0
20241122,111400,223015100,33350,33350,33350,33350,30
20241122,111300,222014600,33350,33350,33350,33350,6
20241122,111200,221814500,33350,33350,33350,33350,0
20241122,111100,221814500,33350,33350,33350,33350,6
20241122,111000,221614400,33350,33350,33350,33350,0
20241122,110900,221614400,33350,33350,33350,33350,84
20241122,110800,218813000,33350,33400,33400,33350,8
20241122,110700,218546100,33350,33350,33350,33350,0
20241122,110600,218546100,33350,33350,33350,33350,6
20241122,110500,218346000,33350,33350,33350,33350,0
20241122,110400,218346000,33350,33400,33400,33350,15
20241122,110300,217845700,33400,33400,33400,33400,0
20241122,110200,217845700,33400,33400,33400,33400,0
20241122,110100,217845700,33400,33600,33600,33400,203
20241122,110000,211063900,33600,33600,33600,33600,100
20241122,105900,207703900,33600,33550,33600,33550,105
20241122,105800,204178050,33550,33550,33550,33550,5
20241122,105700,204010300,33550,33550,33550,33550,5
20241122,105600,203842550,33550,33550,33550,33550,8
20241122,105500,203574150,33550,33550,33550,33550,3
20241122,105400,203473500,33550,33550,33550,33550,5
20241122,105300,203305750,33550,33550,33550,33550,5
20241122,105200,203138000,33550,33350,33550,33350,12
20241122,105100,202736800,33550,33550,33550,33550,7
20241122,105000,202501950,33550,33550,33550,33550,5
20241122,104900,202334200,33550,33550,33550,33550,5
20241122,104800,202166450,33350,33550,33550,33350,11
20241122,104700,201798600,33550,33550,33550,33550,0
20241122,104600,201798600,33550,33550,33550,33550,5
20241122,104500,201630850,33400,33400,33400,33400,15
20241122,104400,201129850,33400,33400,33400,33400,3
20241122,104300,201029650,33350,33350,33350,33350,0
20241122,104200,201029650,33350,33550,33550,33350,41
20241122,104100,199655300,33600,33350,33600,33350,8
20241122,104000,199388000,33350,33350,33350,33350,0
20241122,103900,199388000,33350,33350,33350,33350,6
20241122,103800,199187900,33400,33400,33400,33400,4
20241122,103700,199054300,33600,33600,33600,33600,0
20241122,103600,199054300,33600,33600,33600,33600,0
20241122,103500,199054300,33600,33600,33600,33600,0
20241122,103400,199054300,33600,33350,33600,33350,306
20241122,103300,188779150,33350,33350,33350,33350,6
20241122,103200,188579050,33600,33600,33600,33600,1
20241122,103100,188545450,33600,33550,33600,33350,671
20241122,103000,166008050,33350,33350,33600,33350,1133
20241122,102900,127975150,33550,33550,33550,33550,10
20241122,102800,127639650,33350,33600,33600,33350,42
20241122,102700,126237700,33600,33300,33600,33300,157
20241122,102600,120966850,33550,33550,33600,33200,2540
20241122,102500,35664100,33600,33550,33600,33550,355
20241122,102400,23740800,33550,33500,33550,33500,15
20241122,102300,23238250,33500,33300,33500,33300,165
20241122,102200,17730850,33300,33300,33300,33300,0
20241122,102100,17730850,33300,33300,33300,33300,5
20241122,102000,17564350,33150,33150,33150,33150,0
20241122,101900,17564350,33150,33150,33150,33150,0
20241122,101800,17564350,33150,33150,33150,33150,0
20241122,101700,17564350,33150,33150,33150,33150,0
20241122,101600,17564350,33150,33150,33150,33150,0
20241122,101500,17564350,33150,33300,33300,33150,4
20241122,101400,17431300,33300,33300,33300,33300,1
20241122,101300,17398000,33300,33300,33300,33300,0
20241122,101200,17398000,33300,33300,33300,33300,0
20241122,101100,17398000,33300,33150,33300,33150,6
20241122,101000,17198350,33250,33250,33250,33250,0
20241122,100900,17198350,33250,33250,33250,33250,2
20241122,100800,17131850,33300,33300,33300,33300,0
20241122,100700,17131850,33300,33300,33300,33300,0
20241122,100600,17131850,33300,33300,33300,33300,0
20241122,100500,17131850,33300,33300,33300,33300,2
20241122,100400,17065250,33300,33300,33300,33300,0
20241122,100300,17065250,33300,33300,33300,33300,0
20241122,100200,17065250,33300,33300,33300,33300,0
20241122,100100,17065250,33300,33300,33300,33300,0
20241122,100000,17065250,33300,33300,33300,33300,3
20241122,095900,16965350,33100,33100,33100,33100,0
20241122,095800,16965350,33100,33100,33100,33100,0
20241122,095700,16965350,33100,33100,33100,33100,0
20241122,095600,16965350,33100,33100,33100,33100,0
20241122,095500,16965350,33100,33100,33100,33100,0
20241122,095400,16965350,33100,33100,33100,33100,0
20241122,095300,16965350,33100,33100,33100,33100,0
20241122,095200,16965350,33100,33100,33100,33100,0
20241122,095100,16965350,33100,33100,33100,33100,0
20241122,095000,16965350,33100,33300,33300,33100,8
20241122,094900,16700150,33100,33100,33100,33100,15
20241122,094800,16203650,33150,33150,33150,33150,0
20241122,094700,16203650,33150,33150,33150,33150,21
20241122,094600,15507500,33150,33150,33150,33150,0
20241122,094500,15507500,33150,33150,33150,33150,6
20241122,094400,15308600,33150,33150,33150,33150,3
20241122,094300,15209150,33300,33300,33300,33150,139
20241122,094200,10597550,33150,33250,33350,33150,105
20241122,094100,7109000,33350,33350,33350,33350,0
20241122,094000,7109000,33350,33350,33350,33350,1
20241122,093900,7075650,33350,33350,33350,33350,25
20241122,093800,6241900,33350,33350,33350,33350,0
20241122,093700,6241900,33350,33350,33350,33350,0
20241122,093600,6241900,33350,33350,33350,33350,0
20241122,093500,6241900,33350,33350,33350,33350,0
20241122,093400,6241900,33350,33350,33350,33350,0
20241122,093300,6241900,33350,33350,33350,33350,1
20241122,093200,6208550,33350,33350,33350,33350,0
20241122,093100,6208550,33350,33350,33350,33350,2
20241122,093000,6141850,33350,33350,33350,33350,0
20241122,092900,6141850,33350,33350,33350,33350,0
20241122,092800,6141850,33350,33350,33350,33350,0
20241122,092700,6141850,33350,33300,33350,33250,71
20241122,092600,3777100,33300,33300,33300,33300,0
20241122,092500,3777100,33300,33300,33300,33300,4
20241122,092400,3643900,33350,33350,33350,33350,0
20241122,092300,3643900,33350,33350,33350,33350,0
20241122,092200,3643900,33350,33350,33350,33350,0
20241122,092100,3643900,33350,33350,33350,33350,0
20241122,092000,3643900,33350,33350,33350,33350,5
20241122,091900,3477150,33350,33350,33350,33350,0
20241122,091800,3477150,33350,33350,33350,33350,0
20241122,091700,3477150,33350,33350,33350,33350,0
20241122,091600,3477150,33350,33350,33350,33350,0
20241122,091500,3477150,33350,33350,33350,33350,0
20241122,091400,3477150,33350,33350,33350,33350,0
20241122,091300,3477150,33350,33350,33350,33350,2
20241122,091200,3410450,33350,33350,33350,33350,0
20241122,091100,3410450,33350,33350,33350,33350,0
20241122,091000,3410450,33350,33350,33350,33350,5
20241122,090900,3243700,33400,33400,33400,33400,0
20241122,090800,3243700,33400,33400,33400,33400,5
20241122,090700,3076700,33250,33350,33350,33250,5
20241122,090600,2910350,33500,33500,33500,33500,0
20241122,090500,2910350,33500,33450,33500,33450,84
20241122,090400,100100,33300,33300,33300,33300,0
20241122,090300,100100,33300,33300,33300,33300,0
20241122,090200,100100,33300,33300,33300,33300,0
20241122,090100,100100,33300,33300,33300,33300,0
20241122,090000,100100,33300,33400,33400,33300,3