KissMeData/000640/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,183100,297451500,107900,107900,107900,107900,114
20241122,183000,297451500,107900,107900,107900,107900,0
20241122,182900,297451500,107900,107900,107900,107900,0
20241122,182800,297451500,107900,107900,107900,107900,0
20241122,182700,297451500,107900,107900,107900,107900,0
20241122,182600,297451500,107900,107900,107900,107900,0
20241122,182500,297451500,107900,107900,107900,107900,0
20241122,182400,297451500,107900,107900,107900,107900,0
20241122,182300,297451500,107900,107900,107900,107900,0
20241122,182200,297451500,107900,107900,107900,107900,0
20241122,182100,297451500,107900,107900,107900,107900,0
20241122,182000,297451500,107900,107900,107900,107900,0
20241122,181900,297451500,107900,107900,107900,107900,0
20241122,181800,297451500,107900,107900,107900,107900,0
20241122,181700,297451500,107900,107900,107900,107900,0
20241122,181600,297451500,107900,107900,107900,107900,0
20241122,181500,297451500,107900,107900,107900,107900,0
20241122,181400,297451500,107900,107900,107900,107900,0
20241122,181300,297451500,107900,107900,107900,107900,0
20241122,181200,297451500,107900,107900,107900,107900,0
20241122,181100,297451500,107900,107900,107900,107900,0
20241122,181000,297451500,107900,107900,107900,107900,0
20241122,180900,297451500,107900,107900,107900,107900,0
20241122,180800,297451500,107900,107900,107900,107900,0
20241122,180700,297451500,107900,107900,107900,107900,0
20241122,180600,297451500,107900,107900,107900,107900,0
20241122,180500,297451500,107900,107900,107900,107900,0
20241122,180400,297451500,107900,107900,107900,107900,0
20241122,180300,297451500,107900,107900,107900,107900,0
20241122,180200,297451500,107900,107900,107900,107900,0
20241122,180100,297451500,107900,107900,107900,107900,114
20241122,180000,297451500,107900,107900,107900,107900,0
20241122,175900,297451500,107900,107900,107900,107900,0
20241122,175800,297451500,107900,107900,107900,107900,0
20241122,175700,297451500,107900,107900,107900,107900,0
20241122,175600,297451500,107900,107900,107900,107900,0
20241122,175500,297451500,107900,107900,107900,107900,0
20241122,175400,297451500,107900,107900,107900,107900,0
20241122,175300,297451500,107900,107900,107900,107900,0
20241122,175200,297451500,107900,107900,107900,107900,0
20241122,175100,297451500,107900,107900,107900,107900,0
20241122,175000,297451500,107900,107900,107900,107900,0
20241122,174900,297451500,107900,107900,107900,107900,0
20241122,174800,297451500,107900,107900,107900,107900,0
20241122,174700,297451500,107900,107900,107900,107900,0
20241122,174600,297451500,107900,107900,107900,107900,0
20241122,174500,297451500,107900,107900,107900,107900,0
20241122,174400,297451500,107900,107900,107900,107900,0
20241122,174300,297451500,107900,107900,107900,107900,0
20241122,174200,297451500,107900,107900,107900,107900,0
20241122,174100,297451500,107900,107900,107900,107900,0
20241122,174000,297451500,107900,107900,107900,107900,0
20241122,173900,297451500,107900,107900,107900,107900,0
20241122,173800,297451500,107900,107900,107900,107900,0
20241122,173700,297451500,107900,107900,107900,107900,0
20241122,173600,297451500,107900,107900,107900,107900,0
20241122,173500,297451500,107900,107900,107900,107900,0
20241122,173400,297451500,107900,107900,107900,107900,0
20241122,173300,297451500,107900,107900,107900,107900,0
20241122,173200,297451500,107900,107900,107900,107900,0
20241122,173100,297451500,107900,107900,107900,107900,114
20241122,173000,297451500,107900,107900,107900,107900,0
20241122,172900,297451500,107900,107900,107900,107900,0
20241122,172800,297451500,107900,107900,107900,107900,0
20241122,172700,297451500,107900,107900,107900,107900,0
20241122,172600,297451500,107900,107900,107900,107900,0
20241122,172500,297451500,107900,107900,107900,107900,0
20241122,172400,297451500,107900,107900,107900,107900,0
20241122,172300,297451500,107900,107900,107900,107900,0
20241122,172200,297451500,107900,107900,107900,107900,0
20241122,172100,297451500,107900,107900,107900,107900,0
20241122,172000,297451500,107900,107900,107900,107900,0
20241122,171900,297451500,107900,107900,107900,107900,0
20241122,171800,297451500,107900,107900,107900,107900,0
20241122,171700,297451500,107900,107900,107900,107900,0
20241122,171600,297451500,107900,107900,107900,107900,0
20241122,171500,297451500,107900,107900,107900,107900,0
20241122,171400,297451500,107900,107900,107900,107900,0
20241122,171300,297451500,107900,107900,107900,107900,0
20241122,171200,297451500,107900,107900,107900,107900,0
20241122,171100,297451500,107900,107900,107900,107900,0
20241122,171000,297451500,107900,107900,107900,107900,0
20241122,170900,297451500,107900,107900,107900,107900,0
20241122,170800,297451500,107900,107900,107900,107900,0
20241122,170700,297451500,107900,107900,107900,107900,0
20241122,170600,297451500,107900,107900,107900,107900,0
20241122,170500,297451500,107900,107900,107900,107900,0
20241122,170400,297451500,107900,107900,107900,107900,0
20241122,170300,297451500,107900,107900,107900,107900,0
20241122,170200,297451500,107900,107900,107900,107900,0
20241122,170100,297451500,107900,107900,107900,107900,114
20241122,170000,297451500,107900,107900,107900,107900,0
20241122,165900,297451500,107900,107900,107900,107900,0
20241122,165800,297451500,107900,107900,107900,107900,0
20241122,165700,297451500,107900,107900,107900,107900,0
20241122,165600,297451500,107900,107900,107900,107900,0
20241122,165500,297451500,107900,107900,107900,107900,0
20241122,165400,297451500,107900,107900,107900,107900,0
20241122,165300,297451500,107900,107900,107900,107900,0
20241122,165200,297451500,107900,107900,107900,107900,0
20241122,165100,297451500,107900,107900,107900,107900,0
20241122,165000,297451500,107900,107900,107900,107900,0
20241122,164900,297451500,107900,107900,107900,107900,0
20241122,164800,297451500,107900,107900,107900,107900,0
20241122,164700,297451500,107900,107900,107900,107900,0
20241122,164600,297451500,107900,107900,107900,107900,0
20241122,164500,297451500,107900,107900,107900,107900,0
20241122,164400,297451500,107900,107900,107900,107900,0
20241122,164300,297451500,107900,107900,107900,107900,0
20241122,164200,297451500,107900,107900,107900,107900,0
20241122,164100,297451500,107900,107900,107900,107900,0
20241122,164000,297451500,107900,107900,107900,107900,0
20241122,163900,297451500,107900,107900,107900,107900,0
20241122,163800,297451500,107900,107900,107900,107900,0
20241122,163700,297451500,107900,107900,107900,107900,0
20241122,163600,297451500,107900,107900,107900,107900,0
20241122,163500,297451500,107900,107900,107900,107900,0
20241122,163400,297451500,107900,107900,107900,107900,0
20241122,163300,297451500,107900,107900,107900,107900,0
20241122,163200,297451500,107900,107900,107900,107900,0
20241122,163100,297451500,107900,107900,107900,107900,114
20241122,163000,297451500,107900,107900,107900,107900,0
20241122,162900,297451500,107900,107900,107900,107900,0
20241122,162800,297451500,107900,107900,107900,107900,0
20241122,162700,297451500,107900,107900,107900,107900,0
20241122,162600,297451500,107900,107900,107900,107900,0
20241122,162500,297451500,107900,107900,107900,107900,0
20241122,162400,297451500,107900,107900,107900,107900,0
20241122,162300,297451500,107900,107900,107900,107900,0
20241122,162200,297451500,107900,107900,107900,107900,0
20241122,162100,297451500,107900,107900,107900,107900,0
20241122,162000,297451500,107900,107900,107900,107900,0
20241122,161900,297451500,107900,107900,107900,107900,0
20241122,161800,297451500,107900,107900,107900,107900,0
20241122,161700,297451500,107900,107900,107900,107900,0
20241122,161600,297451500,107900,107900,107900,107900,0
20241122,161500,297451500,107900,107900,107900,107900,0
20241122,161400,297451500,107900,107900,107900,107900,0
20241122,161300,297451500,107900,107900,107900,107900,0
20241122,161200,297451500,107900,107900,107900,107900,0
20241122,161100,297451500,107900,107900,107900,107900,0
20241122,161000,297451500,107900,107900,107900,107900,0
20241122,160900,297451500,107900,107900,107900,107900,0
20241122,160800,297451500,107900,107900,107900,107900,0
20241122,160700,297451500,107900,107900,107900,107900,0
20241122,160600,297451500,107900,107900,107900,107900,0
20241122,160500,297451500,107900,107900,107900,107900,0
20241122,160400,297451500,107900,107900,107900,107900,0
20241122,160300,297451500,107900,107900,107900,107900,0
20241122,160200,297451500,107900,107900,107900,107900,0
20241122,160100,297451500,107900,107900,107900,107900,114
20241122,160000,297451500,107900,107900,107900,107900,0
20241122,155900,297451500,107900,107900,107900,107900,0
20241122,155800,297451500,107900,107900,107900,107900,0
20241122,155700,297451500,107900,107900,107900,107900,0
20241122,155600,297451500,107900,107900,107900,107900,0
20241122,155500,297451500,107900,107900,107900,107900,0
20241122,155400,297451500,107900,107900,107900,107900,0
20241122,155300,297451500,107900,107900,107900,107900,0
20241122,155200,297451500,107900,107900,107900,107900,0
20241122,155100,297451500,107900,107900,107900,107900,0
20241122,155000,297451500,107900,107900,107900,107900,0
20241122,154900,297451500,107900,107900,107900,107900,0
20241122,154800,297451500,107900,107900,107900,107900,0
20241122,154700,297451500,107900,107900,107900,107900,0
20241122,154600,297451500,107900,107900,107900,107900,0
20241122,154500,297451500,107900,107900,107900,107900,0
20241122,154400,297451500,107900,107900,107900,107900,0
20241122,154300,297451500,107900,107900,107900,107900,0
20241122,154200,297451500,107900,107900,107900,107900,0
20241122,154100,297451500,107900,107900,107900,107900,0
20241122,154000,297451500,107900,107900,107900,107900,0
20241122,153900,297451500,107900,107900,107900,107900,0
20241122,153800,297451500,107900,107900,107900,107900,0
20241122,153700,297451500,107900,107900,107900,107900,0
20241122,153600,297451500,107900,107900,107900,107900,0
20241122,153500,297451500,107900,107900,107900,107900,0
20241122,153400,297451500,107900,107900,107900,107900,0
20241122,153300,297451500,107900,107900,107900,107900,0
20241122,153200,297451500,107900,107900,107900,107900,0
20241122,153100,297451500,107900,107900,107900,107900,114
20241122,153000,297451500,107900,107900,107900,107900,114
20241122,152900,285150900,107200,107200,107200,107200,0
20241122,152800,285150900,107200,107200,107200,107200,0
20241122,152700,285150900,107200,107200,107200,107200,0
20241122,152600,285150900,107200,107200,107200,107200,0
20241122,152500,285150900,107200,107200,107200,107200,0
20241122,152400,285150900,107200,107200,107200,107200,0
20241122,152300,285150900,107200,107200,107200,107200,0
20241122,152200,285150900,107200,107200,107200,107200,0
20241122,152100,285150900,107200,107200,107200,107200,0
20241122,152000,285150900,107200,107200,107200,107200,0
20241122,151900,285150900,107200,107200,107200,107200,1
20241122,151800,285043700,106900,107000,107000,106900,4
20241122,151700,284615900,107200,107000,107200,107000,4
20241122,151600,284187700,107200,107200,107200,107200,5
20241122,151500,283651700,106900,107000,107000,106900,4
20241122,151400,283223800,106900,107000,107000,106900,8
20241122,151300,282368500,107000,106900,107000,106900,4
20241122,151200,281940800,107000,107100,107200,107000,14
20241122,151100,280441500,107100,107000,107100,107000,10
20241122,151000,279371100,107000,107200,107200,107000,12
20241122,150900,278085300,107200,107200,107200,107200,6
20241122,150800,277442100,107200,107200,107300,107200,10
20241122,150700,276369600,107200,107500,107500,107200,16
20241122,150600,274651500,107400,107100,107800,106900,260
20241122,150500,246832100,107300,107100,107500,107100,18
20241122,150400,244901000,107300,107300,107700,107300,13
20241122,150300,243503400,107000,107300,107300,107000,10
20241122,150200,242431500,107200,107000,107200,107000,13
20241122,150100,241039300,107000,107100,107100,107000,15
20241122,150000,239433000,107100,107100,107100,107100,12
20241122,145900,238147800,107200,107100,107200,107100,7
20241122,145800,237397600,107100,107200,107200,107100,8
20241122,145700,236540100,107200,107200,107200,107200,2
20241122,145600,236325700,107300,107200,107300,107200,13
20241122,145500,234931500,107400,107200,107400,107200,8
20241122,145400,234073000,107200,107200,107200,107200,8
20241122,145300,233215400,107300,107200,107300,107200,14
20241122,145200,231713600,107200,107200,107200,107200,7
20241122,145100,230963200,107400,107200,107400,107200,17
20241122,145000,229138800,107200,107200,107200,107200,7
20241122,144900,228388400,107300,107300,107300,107300,8
20241122,144800,227530000,107500,107100,107500,107100,15
20241122,144700,225920200,107200,107100,107200,107100,4
20241122,144600,225491500,107500,107100,107500,107100,24
20241122,144500,222916000,107100,107100,107200,107100,8
20241122,144400,222058800,107200,107100,107200,107100,10
20241122,144300,220987600,107200,107100,107200,107100,4
20241122,144200,220558900,107200,107100,107200,107100,12
20241122,144100,219273400,107200,107100,107200,107100,8
20241122,144000,218416000,107200,107500,107500,107100,14
20241122,143900,216914800,107700,107500,107800,107400,37
20241122,143800,212935400,107600,107200,107600,107200,21
20241122,143700,210679800,107300,107000,107300,107000,30
20241122,143600,207466300,107100,107200,107200,107000,51
20241122,143500,202004100,107200,107200,107200,107200,4
20241122,143400,201575300,107200,107200,107200,107200,7
20241122,143300,200824900,107300,107200,107300,107200,7
20241122,143200,200074400,107200,107200,107200,107200,6
20241122,143100,199431200,107400,107100,107400,107100,24
20241122,143000,196858400,107100,107100,107100,107100,9
20241122,142900,195894500,107100,107100,107100,107100,4
20241122,142800,195466100,107100,107100,107100,107100,9
20241122,142700,194502200,107200,107100,107200,107100,8
20241122,142600,193645000,107100,107100,107100,107100,7
20241122,142500,192895300,107100,107200,107200,107100,3
20241122,142400,192573800,107200,107200,107200,107200,11
20241122,142300,191394600,107200,107100,107300,107100,14
20241122,142200,189893900,107300,107300,107300,107300,17
20241122,142100,188069800,107300,107300,107300,107300,6
20241122,142000,187426000,107400,107400,107400,107400,8
20241122,141900,186566800,107400,107400,107400,107400,4
20241122,141800,186137200,107400,107500,107500,107400,19
20241122,141700,184095400,107500,107500,107500,107500,1
20241122,141600,183987900,107500,107500,107500,107500,10
20241122,141500,182912900,107500,107600,107600,107500,23
20241122,141400,180438900,107600,107600,107600,107600,10
20241122,141300,179362900,107600,107600,107600,107600,4
20241122,141200,178932500,107600,107600,107600,107600,19
20241122,141100,176888100,107600,107600,107600,107600,1
20241122,141000,176780500,107800,107900,107900,107700,47
20241122,140900,171716200,108000,108000,108000,108000,0
20241122,140800,171716200,108000,108000,108000,108000,0
20241122,140700,171716200,108000,108000,108000,108000,9
20241122,140600,170744200,108100,108100,108100,108100,0
20241122,140500,170744200,108100,108100,108100,108100,0
20241122,140400,170744200,108100,108100,108100,108100,0
20241122,140300,170744200,108100,108100,108100,108100,1
20241122,140200,170636100,108100,108100,108100,108100,0
20241122,140100,170636100,108100,108100,108100,108100,1
20241122,140000,170528000,108000,108000,108100,108000,4
20241122,135900,170095800,108000,108000,108000,108000,17
20241122,135800,168259800,107900,107800,107900,107800,5
20241122,135700,167720400,107800,107800,107800,107800,0
20241122,135600,167720400,107800,107800,107800,107800,0
20241122,135500,167720400,107800,107800,107800,107700,5
20241122,135400,167181600,107800,108000,108000,107800,180
20241122,135300,147745100,108000,108000,108000,108000,1
20241122,135200,147637100,108100,108100,108100,108100,0
20241122,135100,147637100,108100,108200,108200,108100,11
20241122,135000,146447900,108200,108100,108200,108100,2
20241122,134900,146231600,108200,108200,108200,108200,0
20241122,134800,146231600,108200,108200,108200,108200,0
20241122,134700,146231600,108200,108200,108200,108200,24
20241122,134600,143634800,108300,108300,108300,108300,0
20241122,134500,143634800,108300,108300,108300,108300,1
20241122,134400,143526500,108400,108400,108400,108400,0
20241122,134300,143526500,108400,108400,108400,108400,10
20241122,134200,142442500,108400,108200,108400,108200,3
20241122,134100,142117700,108200,108200,108200,108200,0
20241122,134000,142117700,108200,108200,108200,108200,2
20241122,133900,141901300,108200,108200,108200,108200,1
20241122,133800,141793100,108200,108200,108200,108200,5
20241122,133700,141252100,108200,108200,108200,108200,0
20241122,133600,141252100,108200,108200,108200,108200,2
20241122,133500,141035700,108200,108200,108200,108200,0
20241122,133400,141035700,108200,108200,108200,108200,0
20241122,133300,141035700,108200,108200,108200,108200,1
20241122,133200,140927500,108200,108200,108200,108200,0
20241122,133100,140927500,108200,108200,108200,108200,0
20241122,133000,140927500,108200,108300,108300,108200,6
20241122,132900,140277800,108300,108300,108300,108300,0
20241122,132800,140277800,108300,108300,108300,108300,6
20241122,132700,139628000,108400,108400,108400,108400,0
20241122,132600,139628000,108400,108400,108400,108400,0
20241122,132500,139628000,108400,108400,108400,108400,0
20241122,132400,139628000,108400,108100,108400,108100,15
20241122,132300,138003700,108100,108000,108100,108000,2
20241122,132200,137787600,108100,108100,108100,108100,0
20241122,132100,137787600,108100,108100,108100,108100,0
20241122,132000,137787600,108100,108100,108100,108100,0
20241122,131900,137787600,108100,108100,108100,108100,6
20241122,131800,137139000,108200,108200,108200,108200,0
20241122,131700,137139000,108200,108300,108300,108200,12
20241122,131600,135840400,108200,108500,108500,108200,238
20241122,131500,110023900,108700,108700,108700,108700,0
20241122,131400,110023900,108700,108700,108700,108700,0
20241122,131300,110023900,108700,108700,108700,108700,1
20241122,131200,109915200,108500,108600,108600,108500,26
20241122,131100,107093700,108600,108600,108600,108600,1
20241122,131000,106985100,108600,108600,108600,108600,2
20241122,130900,106767900,108600,108600,108600,108600,0
20241122,130800,106767900,108600,108600,108600,108600,1
20241122,130700,106659300,108800,108800,108800,108800,0
20241122,130600,106659300,108800,108800,108800,108800,3
20241122,130500,106332900,108600,108700,108700,108600,43
20241122,130400,101663000,108700,108700,108700,108700,0
20241122,130300,101663000,108700,108700,108700,108700,0
20241122,130200,101663000,108700,108700,108700,108700,11
20241122,130100,100467300,108800,108800,108800,108800,19
20241122,130000,98400100,109000,108800,109000,108800,2
20241122,125900,98182300,108800,108800,108800,108800,1
20241122,125800,98073500,109000,109000,109000,109000,2
20241122,125700,97855500,109000,109000,109000,109000,0
20241122,125600,97855500,109000,108800,109000,108800,3
20241122,125500,97528900,108800,108800,108800,108800,3
20241122,125400,97202500,109000,108800,109000,108800,5
20241122,125300,96658300,109000,109000,109000,109000,1
20241122,125200,96549300,109000,108800,109000,108800,2
20241122,125100,96331500,109000,109000,109000,109000,1
20241122,125000,96222500,108800,108800,108800,108800,1
20241122,124900,96113700,109000,109000,109000,109000,1
20241122,124800,96004700,108800,108800,108800,108800,1
20241122,124700,95895900,109000,109000,109000,109000,1
20241122,124600,95786900,109000,109000,109000,109000,0
20241122,124500,95786900,109000,108800,109000,108800,2
20241122,124400,95569100,108900,109000,109000,108900,2
20241122,124300,95351200,108800,108800,108800,108800,2
20241122,124200,95133600,108800,109000,109000,108800,2
20241122,124100,94915800,108800,108800,108800,108800,0
20241122,124000,94915800,108800,108800,109000,108800,3
20241122,123900,94589200,108800,108800,108800,108800,1
20241122,123800,94480400,109000,109000,109000,109000,1
20241122,123700,94371400,109000,109000,109000,109000,1
20241122,123600,94262400,108800,108800,108800,108800,1
20241122,123500,94153600,109000,109000,109000,109000,1
20241122,123400,94044600,109000,109000,109000,109000,0
20241122,123300,94044600,109000,108800,109000,108800,2
20241122,123200,93826800,109000,109000,109000,109000,0
20241122,123100,93826800,109000,109000,109000,109000,1
20241122,123000,93717800,109000,109000,109000,109000,1
20241122,122900,93608800,108800,108800,108800,108800,0
20241122,122800,93608800,108800,109000,109000,108800,2
20241122,122700,93391000,109000,109000,109000,109000,0
20241122,122600,93391000,109000,109000,109000,109000,1
20241122,122500,93282000,108800,108800,108800,108800,3
20241122,122400,92955600,109000,109000,109000,109000,1
20241122,122300,92846600,109000,109000,109000,109000,1
20241122,122200,92737600,108800,108800,108800,108800,2
20241122,122100,92520000,109000,109000,109000,109000,9
20241122,122000,91539000,109000,109000,109000,109000,0
20241122,121900,91539000,109000,108800,109000,108800,2
20241122,121800,91321200,108800,108800,108800,108800,1
20241122,121700,91212400,109000,109000,109000,109000,0
20241122,121600,91212400,109000,109000,109000,109000,1
20241122,121500,91103400,109000,108800,109000,108800,2
20241122,121400,90885600,109000,109100,109100,109000,6
20241122,121300,90231100,109100,109100,109100,109100,1
20241122,121200,90122000,109100,109100,109100,108900,7
20241122,121100,89358500,109100,109100,109100,109100,0
20241122,121000,89358500,109100,108900,109100,108900,2
20241122,120900,89140500,108900,108900,108900,108900,2
20241122,120800,88922700,109000,109000,109000,109000,1
20241122,120700,88813700,109000,109000,109000,109000,1
20241122,120600,88704700,108800,108800,108800,108800,2
20241122,120500,88487100,109000,109000,109000,109000,1
20241122,120400,88378100,109000,109000,109000,109000,0
20241122,120300,88378100,109000,108800,109000,108800,2
20241122,120200,88160300,109000,109000,109000,109000,0
20241122,120100,88160300,109000,109000,109000,109000,1
20241122,120000,88051300,108800,108800,109000,108800,3
20241122,115900,87724700,109000,109000,109000,109000,0
20241122,115800,87724700,109000,109000,109000,109000,1
20241122,115700,87615700,108800,108800,108800,108800,1
20241122,115600,87506900,109000,109000,109000,108800,3
20241122,115500,87180100,108800,108800,108800,108800,2
20241122,115400,86962500,109000,108800,109000,108800,2
20241122,115300,86744700,108800,109000,109000,108800,2
20241122,115200,86526900,109000,109000,109000,109000,0
20241122,115100,86526900,109000,109000,109000,109000,1
20241122,115000,86417900,109000,108800,109000,108800,2
20241122,114900,86200100,109000,109000,109000,109000,1
20241122,114800,86091100,109000,109000,109000,109000,0
20241122,114700,86091100,109000,108800,109000,108800,2
20241122,114600,85873300,108900,109000,109000,108900,9
20241122,114500,84893100,108800,108800,108800,108800,2
20241122,114400,84675500,109000,108800,109000,108800,13
20241122,114300,83258700,109000,109000,109000,109000,2
20241122,114200,83040700,109000,108800,109000,108800,2
20241122,114100,82822900,108800,108800,108800,108800,1
20241122,114000,82714100,109000,108800,109000,108800,2
20241122,113900,82496300,109000,109000,109000,109000,0
20241122,113800,82496300,109000,109000,109000,109000,1
20241122,113700,82387300,108800,108800,109000,108800,11
20241122,113600,81190300,108800,108800,108800,108800,1
20241122,113500,81081500,109000,109000,109000,109000,0
20241122,113400,81081500,109000,109000,109000,109000,0
20241122,113300,81081500,109000,108800,109000,108800,2
20241122,113200,80863700,109000,109000,109000,109000,0
20241122,113100,80863700,109000,108800,109000,108800,7
20241122,113000,80101900,109000,108800,109000,108800,19
20241122,112900,78034500,109000,109000,109000,109000,0
20241122,112800,78034500,109000,109000,109000,109000,1
20241122,112700,77925500,108900,108900,108900,108900,0
20241122,112600,77925500,108900,108900,109100,108900,11
20241122,112500,76727400,108900,108900,108900,108900,1
20241122,112400,76618500,109100,109100,109100,109100,1
20241122,112300,76509400,108900,109100,109100,108900,4
20241122,112200,76073600,108900,108900,108900,108900,0
20241122,112100,76073600,108900,109100,109100,108900,11
20241122,112000,74875500,108900,108900,108900,108900,2
20241122,111900,74657700,109100,109100,109100,109100,1
20241122,111800,74548600,109100,109100,109100,109100,0
20241122,111700,74548600,109100,109100,109100,109100,2
20241122,111600,74330400,109300,109300,109300,109300,3
20241122,111500,74002500,109300,109300,109300,109300,0
20241122,111400,74002500,109300,109100,109300,109100,2
20241122,111300,73784100,109300,109300,109300,109300,0
20241122,111200,73784100,109300,109100,109300,109100,9
20241122,111100,72800600,108900,108900,108900,108900,2
20241122,111000,72582800,109100,109100,109100,109100,1
20241122,110900,72473700,109100,109100,109100,109100,1
20241122,110800,72364600,108900,108900,108900,108900,1
20241122,110700,72255700,108900,109100,109100,108900,2
20241122,110600,72037700,109100,109100,109100,109100,0
20241122,110500,72037700,109100,108900,109100,108900,2
20241122,110400,71819700,108900,108900,108900,108900,1
20241122,110300,71710800,109100,109100,109100,109100,1
20241122,110200,71601700,109100,109100,109100,109100,0
20241122,110100,71601700,109100,109100,109100,108900,3
20241122,110000,71274600,109100,109000,109100,109000,2
20241122,105900,71056500,109000,109000,109000,109000,0
20241122,105800,71056500,109000,109200,109200,109000,2
20241122,105700,70838300,109300,109300,109300,109300,8
20241122,105600,69963900,109100,108900,109100,108900,3
20241122,105500,69636800,108900,108900,108900,108900,2
20241122,105400,69419000,109100,109100,109100,109100,1
20241122,105300,69309900,109000,108800,109000,108800,4
20241122,105200,68874300,108800,108800,108800,108800,1
20241122,105100,68765500,109000,109000,109000,109000,0
20241122,105000,68765500,109000,109000,109000,109000,1
20241122,104900,68656500,109000,109000,109000,109000,1
20241122,104800,68547500,108800,108800,108800,108800,1
20241122,104700,68438700,109000,109000,109000,109000,2
20241122,104600,68220700,109000,109000,109000,109000,1
20241122,104500,68111700,108900,108900,108900,108900,1
20241122,104400,68002800,109100,109100,109100,109100,2
20241122,104300,67784600,109200,109200,109200,109200,0
20241122,104200,67784600,109200,109000,109200,109000,9
20241122,104100,66802200,108800,109000,109000,108800,2
20241122,104000,66584400,109000,109000,109000,109000,1
20241122,103900,66475400,109000,109000,109000,109000,1
20241122,103800,66366400,108800,108800,108800,108800,0
20241122,103700,66366400,108800,109000,109000,108800,4
20241122,103600,65930800,109000,109000,109000,109000,0
20241122,103500,65930800,109000,109000,109000,109000,1
20241122,103400,65821800,108800,109000,109000,108800,2
20241122,103300,65604000,109000,109000,109000,109000,1
20241122,103200,65495000,109000,109000,109000,109000,1
20241122,103100,65386000,108900,109100,109100,108900,3
20241122,103000,65059100,109200,109200,109200,109200,1
20241122,102900,64949900,109300,109300,109300,109300,0
20241122,102800,64949900,109300,109200,109300,109000,3
20241122,102700,64622400,109300,109300,109300,109300,8
20241122,102600,63748000,109200,109200,109200,109200,1
20241122,102500,63638800,109000,109200,109200,109000,3
20241122,102400,63311600,109100,109000,109100,109000,29
20241122,102300,60150500,108900,109000,109000,108900,5
20241122,102200,59605900,108900,109100,109100,108900,3
20241122,102100,59279000,109100,109100,109100,109100,1
20241122,102000,59169900,109100,109100,109100,109100,0
20241122,101900,59169900,109100,109100,109100,108900,4
20241122,101800,58733900,109100,109100,109100,109100,0
20241122,101700,58733900,109100,109100,109100,109100,1
20241122,101600,58624800,109100,109100,109100,109100,1
20241122,101500,58515700,108900,109100,109100,108900,2
20241122,101400,58297700,109100,109100,109100,109100,1
20241122,101300,58188600,108900,108900,108900,108900,0
20241122,101200,58188600,108900,109100,109100,108900,3
20241122,101100,57861500,109000,109000,109000,109000,3
20241122,101000,57534500,109000,109000,109000,109000,1
20241122,100900,57425500,108900,108900,108900,108900,1
20241122,100800,57316600,109000,109000,109000,109000,0
20241122,100700,57316600,109000,109000,109000,109000,1
20241122,100600,57207600,108800,108800,108800,108800,1
20241122,100500,57098800,108800,108800,108800,108800,0
20241122,100400,57098800,108800,108800,108800,108800,0
20241122,100300,57098800,108800,108800,108800,108800,1
20241122,100200,56990000,108700,108700,108700,108700,0
20241122,100100,56990000,108700,108700,108700,108700,155
20241122,100000,40141500,108900,108800,108900,108800,2
20241122,095900,39923800,108900,108900,108900,108900,0
20241122,095800,39923800,108900,108800,108900,108800,8
20241122,095700,39053200,108600,108600,108600,108600,16
20241122,095600,37315600,108600,108700,108700,108600,2
20241122,095500,37098300,108600,108600,108600,108600,0
20241122,095400,37098300,108600,108600,108600,108600,0
20241122,095300,37098300,108600,108600,108600,108600,1
20241122,095200,36989700,108600,108600,108600,108600,0
20241122,095100,36989700,108600,108600,108600,108600,0
20241122,095000,36989700,108600,108700,108700,108600,33
20241122,094900,33405700,108700,108700,108700,108700,1
20241122,094800,33297000,108700,108700,108700,108700,0
20241122,094700,33297000,108700,108700,108700,108700,1
20241122,094600,33188300,108600,108600,108700,108600,41
20241122,094500,28731800,108500,108500,108500,108500,1
20241122,094400,28623300,108600,108600,108600,108600,1
20241122,094300,28514700,108800,108800,108800,108800,1
20241122,094200,28405900,109000,109000,109000,109000,50
20241122,094100,22955900,109100,109100,109100,109100,0
20241122,094000,22955900,109100,109100,109100,109000,26
20241122,093900,20119500,109100,109100,109100,109100,1
20241122,093800,20010400,109100,109100,109100,109100,0
20241122,093700,20010400,109100,109100,109100,109100,0
20241122,093600,20010400,109100,109100,109100,109100,1
20241122,093500,19901300,109100,109100,109100,109100,0
20241122,093400,19901300,109100,109100,109100,109100,47
20241122,093300,14773600,109100,109100,109100,109100,1
20241122,093200,14664500,109100,109100,109100,109100,0
20241122,093100,14664500,109100,109100,109100,109100,0
20241122,093000,14664500,109100,109100,109100,109100,1
20241122,092900,14555400,109100,109100,109100,109100,0
20241122,092800,14555400,109100,109100,109100,109100,3
20241122,092700,14228100,109200,109200,109200,109200,6
20241122,092600,13572900,109200,109300,109300,109200,6
20241122,092500,12917200,109300,109300,109300,109300,1
20241122,092400,12807900,109300,109300,109300,109300,5
20241122,092300,12261400,109200,109200,109200,109200,1
20241122,092200,12152200,109200,109200,109200,109200,0
20241122,092100,12152200,109200,109200,109200,109200,2
20241122,092000,11933800,109100,109100,109100,109100,1
20241122,091900,11824700,109100,109100,109100,109100,2
20241122,091800,11606500,109500,109500,109500,109500,3
20241122,091700,11278000,109500,109500,109500,109500,0
20241122,091600,11278000,109500,109600,109600,109500,12
20241122,091500,9963900,110000,110000,110000,110000,1
20241122,091400,9853900,110000,110000,110000,110000,0
20241122,091300,9853900,110000,110000,110000,110000,0
20241122,091200,9853900,110000,109700,110000,109700,33
20241122,091100,6227800,109700,109600,109700,109600,17
20241122,091000,4364500,109600,109600,109600,109600,2
20241122,090900,4145300,109600,109600,109600,109600,0
20241122,090800,4145300,109600,109600,109600,109600,0
20241122,090700,4145300,109600,109600,109600,109600,0
20241122,090600,4145300,109600,109600,109600,109600,0
20241122,090500,4145300,109600,109600,109600,109600,0
20241122,090400,4145300,109600,109100,109600,109100,4
20241122,090300,3708400,109600,109000,109600,109000,31
20241122,090200,327000,109000,109000,109000,109000,0
20241122,090100,327000,109000,109000,109000,109000,0
20241122,090000,327000,109000,109000,109000,109000,3