KissMeData/000850/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,183200,133468400,26750,26750,26750,26750,20
20241125,183100,133468400,26750,26750,26750,26750,0
20241125,183000,133468400,26750,26750,26750,26750,0
20241125,182900,133468400,26750,26750,26750,26750,0
20241125,182800,133468400,26750,26750,26750,26750,0
20241125,182700,133468400,26750,26750,26750,26750,0
20241125,182600,133468400,26750,26750,26750,26750,0
20241125,182500,133468400,26750,26750,26750,26750,0
20241125,182400,133468400,26750,26750,26750,26750,0
20241125,182300,133468400,26750,26750,26750,26750,0
20241125,182200,133468400,26750,26750,26750,26750,0
20241125,182100,133468400,26750,26750,26750,26750,0
20241125,182000,133468400,26750,26750,26750,26750,0
20241125,181900,133468400,26750,26750,26750,26750,0
20241125,181800,133468400,26750,26750,26750,26750,0
20241125,181700,133468400,26750,26750,26750,26750,0
20241125,181600,133468400,26750,26750,26750,26750,0
20241125,181500,133468400,26750,26750,26750,26750,0
20241125,181400,133468400,26750,26750,26750,26750,0
20241125,181300,133468400,26750,26750,26750,26750,0
20241125,181200,133468400,26750,26750,26750,26750,0
20241125,181100,133468400,26750,26750,26750,26750,0
20241125,181000,133468400,26750,26750,26750,26750,0
20241125,180900,133468400,26750,26750,26750,26750,0
20241125,180800,133468400,26750,26750,26750,26750,0
20241125,180700,133468400,26750,26750,26750,26750,0
20241125,180600,133468400,26750,26750,26750,26750,0
20241125,180500,133468400,26750,26750,26750,26750,0
20241125,180400,133468400,26750,26750,26750,26750,0
20241125,180300,133468400,26750,26750,26750,26750,0
20241125,180200,133468400,26750,26750,26750,26750,20
20241125,180100,133468400,26750,26750,26750,26750,0
20241125,180000,133468400,26750,26750,26750,26750,0
20241125,175900,133468400,26750,26750,26750,26750,0
20241125,175800,133468400,26750,26750,26750,26750,0
20241125,175700,133468400,26750,26750,26750,26750,0
20241125,175600,133468400,26750,26750,26750,26750,0
20241125,175500,133468400,26750,26750,26750,26750,0
20241125,175400,133468400,26750,26750,26750,26750,0
20241125,175300,133468400,26750,26750,26750,26750,0
20241125,175200,133468400,26750,26750,26750,26750,0
20241125,175100,133468400,26750,26750,26750,26750,0
20241125,175000,133468400,26750,26750,26750,26750,0
20241125,174900,133468400,26750,26750,26750,26750,0
20241125,174800,133468400,26750,26750,26750,26750,0
20241125,174700,133468400,26750,26750,26750,26750,0
20241125,174600,133468400,26750,26750,26750,26750,0
20241125,174500,133468400,26750,26750,26750,26750,0
20241125,174400,133468400,26750,26750,26750,26750,0
20241125,174300,133468400,26750,26750,26750,26750,0
20241125,174200,133468400,26750,26750,26750,26750,0
20241125,174100,133468400,26750,26750,26750,26750,0
20241125,174000,133468400,26750,26750,26750,26750,0
20241125,173900,133468400,26750,26750,26750,26750,0
20241125,173800,133468400,26750,26750,26750,26750,0
20241125,173700,133468400,26750,26750,26750,26750,0
20241125,173600,133468400,26750,26750,26750,26750,0
20241125,173500,133468400,26750,26750,26750,26750,0
20241125,173400,133468400,26750,26750,26750,26750,0
20241125,173300,133468400,26750,26750,26750,26750,0
20241125,173200,133468400,26750,26750,26750,26750,20
20241125,173100,133468400,26750,26750,26750,26750,0
20241125,173000,133468400,26750,26750,26750,26750,0
20241125,172900,133468400,26750,26750,26750,26750,0
20241125,172800,133468400,26750,26750,26750,26750,0
20241125,172700,133468400,26750,26750,26750,26750,0
20241125,172600,133468400,26750,26750,26750,26750,0
20241125,172500,133468400,26750,26750,26750,26750,0
20241125,172400,133468400,26750,26750,26750,26750,0
20241125,172300,133468400,26750,26750,26750,26750,0
20241125,172200,133468400,26750,26750,26750,26750,0
20241125,172100,133468400,26750,26750,26750,26750,0
20241125,172000,133468400,26750,26750,26750,26750,0
20241125,171900,133468400,26750,26750,26750,26750,0
20241125,171800,133468400,26750,26750,26750,26750,0
20241125,171700,133468400,26750,26750,26750,26750,0
20241125,171600,133468400,26750,26750,26750,26750,0
20241125,171500,133468400,26750,26750,26750,26750,0
20241125,171400,133468400,26750,26750,26750,26750,0
20241125,171300,133468400,26750,26750,26750,26750,0
20241125,171200,133468400,26750,26750,26750,26750,0
20241125,171100,133468400,26750,26750,26750,26750,0
20241125,171000,133468400,26750,26750,26750,26750,0
20241125,170900,133468400,26750,26750,26750,26750,0
20241125,170800,133468400,26750,26750,26750,26750,0
20241125,170700,133468400,26750,26750,26750,26750,0
20241125,170600,133468400,26750,26750,26750,26750,0
20241125,170500,133468400,26750,26750,26750,26750,0
20241125,170400,133468400,26750,26750,26750,26750,0
20241125,170300,133468400,26750,26750,26750,26750,0
20241125,170200,133468400,26750,26750,26750,26750,20
20241125,170100,133468400,26750,26750,26750,26750,0
20241125,170000,133468400,26750,26750,26750,26750,0
20241125,165900,133468400,26750,26750,26750,26750,0
20241125,165800,133468400,26750,26750,26750,26750,0
20241125,165700,133468400,26750,26750,26750,26750,0
20241125,165600,133468400,26750,26750,26750,26750,0
20241125,165500,133468400,26750,26750,26750,26750,0
20241125,165400,133468400,26750,26750,26750,26750,0
20241125,165300,133468400,26750,26750,26750,26750,0
20241125,165200,133468400,26750,26750,26750,26750,0
20241125,165100,133468400,26750,26750,26750,26750,0
20241125,165000,133468400,26750,26750,26750,26750,0
20241125,164900,133468400,26750,26750,26750,26750,0
20241125,164800,133468400,26750,26750,26750,26750,0
20241125,164700,133468400,26750,26750,26750,26750,0
20241125,164600,133468400,26750,26750,26750,26750,0
20241125,164500,133468400,26750,26750,26750,26750,0
20241125,164400,133468400,26750,26750,26750,26750,0
20241125,164300,133468400,26750,26750,26750,26750,0
20241125,164200,133468400,26750,26750,26750,26750,0
20241125,164100,133468400,26750,26750,26750,26750,0
20241125,164000,133468400,26750,26750,26750,26750,0
20241125,163900,133468400,26750,26750,26750,26750,0
20241125,163800,133468400,26750,26750,26750,26750,0
20241125,163700,133468400,26750,26750,26750,26750,0
20241125,163600,133468400,26750,26750,26750,26750,0
20241125,163500,133468400,26750,26750,26750,26750,0
20241125,163400,133468400,26750,26750,26750,26750,0
20241125,163300,133468400,26750,26750,26750,26750,0
20241125,163200,133468400,26750,26750,26750,26750,20
20241125,163100,133468400,26750,26750,26750,26750,0
20241125,163000,133468400,26750,26750,26750,26750,0
20241125,162900,133468400,26750,26750,26750,26750,0
20241125,162800,133468400,26750,26750,26750,26750,0
20241125,162700,133468400,26750,26750,26750,26750,0
20241125,162600,133468400,26750,26750,26750,26750,0
20241125,162500,133468400,26750,26750,26750,26750,0
20241125,162400,133468400,26750,26750,26750,26750,0
20241125,162300,133468400,26750,26750,26750,26750,0
20241125,162200,133468400,26750,26750,26750,26750,0
20241125,162100,133468400,26750,26750,26750,26750,0
20241125,162000,133468400,26750,26750,26750,26750,0
20241125,161900,133468400,26750,26750,26750,26750,0
20241125,161800,133468400,26750,26750,26750,26750,0
20241125,161700,133468400,26750,26750,26750,26750,0
20241125,161600,133468400,26750,26750,26750,26750,0
20241125,161500,133468400,26750,26750,26750,26750,0
20241125,161400,133468400,26750,26750,26750,26750,0
20241125,161300,133468400,26750,26750,26750,26750,0
20241125,161200,133468400,26750,26750,26750,26750,0
20241125,161100,133468400,26750,26750,26750,26750,0
20241125,161000,133468400,26750,26750,26750,26750,0
20241125,160900,133468400,26750,26750,26750,26750,0
20241125,160800,133468400,26750,26750,26750,26750,0
20241125,160700,133468400,26750,26750,26750,26750,0
20241125,160600,133468400,26750,26750,26750,26750,0
20241125,160500,133468400,26750,26750,26750,26750,0
20241125,160400,133468400,26750,26750,26750,26750,0
20241125,160300,133468400,26750,26750,26750,26750,0
20241125,160200,133468400,26750,26750,26750,26750,20
20241125,160100,133468400,26750,26750,26750,26750,0
20241125,160000,133468400,26750,26750,26750,26750,0
20241125,155900,133468400,26750,26750,26750,26750,0
20241125,155800,133468400,26750,26750,26750,26750,0
20241125,155700,133468400,26750,26750,26750,26750,0
20241125,155600,133468400,26750,26750,26750,26750,0
20241125,155500,133468400,26750,26750,26750,26750,0
20241125,155400,133468400,26750,26750,26750,26750,0
20241125,155300,133468400,26750,26750,26750,26750,0
20241125,155200,133468400,26750,26750,26750,26750,0
20241125,155100,133468400,26750,26750,26750,26750,0
20241125,155000,133468400,26750,26750,26750,26750,0
20241125,154900,133468400,26750,26750,26750,26750,0
20241125,154800,133468400,26750,26750,26750,26750,0
20241125,154700,133468400,26750,26750,26750,26750,0
20241125,154600,133468400,26750,26750,26750,26750,0
20241125,154500,133468400,26750,26750,26750,26750,0
20241125,154400,133468400,26750,26750,26750,26750,0
20241125,154300,133468400,26750,26750,26750,26750,0
20241125,154200,133468400,26750,26750,26750,26750,0
20241125,154100,133468400,26750,26750,26750,26750,0
20241125,154000,133468400,26750,26750,26750,26750,0
20241125,153900,133468400,26750,26750,26750,26750,0
20241125,153800,133468400,26750,26750,26750,26750,0
20241125,153700,133468400,26750,26750,26750,26750,0
20241125,153600,133468400,26750,26750,26750,26750,0
20241125,153500,133468400,26750,26750,26750,26750,0
20241125,153400,133468400,26750,26750,26750,26750,0
20241125,153300,133468400,26750,26750,26750,26750,0
20241125,153200,133468400,26750,26750,26750,26750,20
20241125,153100,133468400,26750,26750,26750,26750,0
20241125,153000,133468400,26750,26750,26750,26750,20
20241125,152900,132933400,26650,26650,26650,26650,0
20241125,152800,132933400,26650,26650,26650,26650,0
20241125,152700,132933400,26650,26650,26650,26650,0
20241125,152600,132933400,26650,26650,26650,26650,0
20241125,152500,132933400,26650,26650,26650,26650,0
20241125,152400,132933400,26650,26650,26650,26650,0
20241125,152300,132933400,26650,26650,26650,26650,0
20241125,152200,132933400,26650,26650,26650,26650,0
20241125,152100,132933400,26650,26650,26650,26650,0
20241125,152000,132933400,26650,26650,26650,26650,0
20241125,151900,132933400,26650,26650,26650,26650,0
20241125,151800,132933400,26650,26650,26650,26650,0
20241125,151700,132933400,26650,26650,26650,26650,0
20241125,151600,132933400,26650,26650,26650,26650,0
20241125,151500,132933400,26650,26650,26650,26650,0
20241125,151400,132933400,26650,26650,26650,26650,0
20241125,151300,132933400,26650,26650,26650,26650,0
20241125,151200,132933400,26650,26650,26650,26650,0
20241125,151100,132933400,26650,26650,26650,26650,0
20241125,151000,132933400,26650,26650,26650,26650,0
20241125,150900,132933400,26650,26650,26650,26650,0
20241125,150800,132933400,26650,26650,26650,26650,38
20241125,150700,131920700,26650,26650,26650,26650,0
20241125,150600,131920700,26650,26650,26650,26650,0
20241125,150500,131920700,26650,26650,26650,26650,0
20241125,150400,131920700,26650,26650,26650,26650,68
20241125,150300,130108500,26550,26550,26550,26550,0
20241125,150200,130108500,26550,26700,26700,26550,418
20241125,150100,118988050,26700,26700,26700,26700,1
20241125,150000,118961350,26750,26750,26750,26750,0
20241125,145900,118961350,26750,26750,26750,26750,0
20241125,145800,118961350,26750,26750,26750,26750,0
20241125,145700,118961350,26750,26750,26750,26750,0
20241125,145600,118961350,26750,26750,26750,26750,0
20241125,145500,118961350,26750,26750,26750,26750,0
20241125,145400,118961350,26750,26750,26750,26750,0
20241125,145300,118961350,26750,26750,26750,26750,0
20241125,145200,118961350,26750,26750,26750,26750,0
20241125,145100,118961350,26750,26750,26750,26750,0
20241125,145000,118961350,26750,26750,26750,26750,0
20241125,144900,118961350,26750,26750,26750,26750,2
20241125,144800,118907850,26750,26750,26750,26750,0
20241125,144700,118907850,26750,26750,26750,26750,0
20241125,144600,118907850,26750,26750,26750,26750,0
20241125,144500,118907850,26750,26750,26750,26750,0
20241125,144400,118907850,26750,26750,26750,26750,1
20241125,144300,118881100,26700,26700,26700,26700,7
20241125,144200,118694200,26700,26700,26700,26700,4
20241125,144100,118587400,26650,26650,26650,26650,1
20241125,144000,118560750,26650,26650,26650,26650,31
20241125,143900,117734600,26650,26650,26650,26650,50
20241125,143800,116402100,26650,26700,26700,26650,400
20241125,143700,105733550,26750,26750,26750,26750,0
20241125,143600,105733550,26750,26750,26750,26750,18
20241125,143500,105252050,26750,26750,26750,26750,0
20241125,143400,105252050,26750,26750,26750,26750,0
20241125,143300,105252050,26750,26750,26750,26750,0
20241125,143200,105252050,26750,26750,26750,26750,0
20241125,143100,105252050,26750,26750,26750,26750,0
20241125,143000,105252050,26750,26750,26750,26750,0
20241125,142900,105252050,26750,26750,26750,26750,0
20241125,142800,105252050,26750,26750,26750,26750,0
20241125,142700,105252050,26750,26750,26750,26750,0
20241125,142600,105252050,26750,26750,26750,26750,0
20241125,142500,105252050,26750,26750,26750,26750,0
20241125,142400,105252050,26750,26750,26750,26750,0
20241125,142300,105252050,26750,26750,26750,26750,0
20241125,142200,105252050,26750,26750,26750,26750,0
20241125,142100,105252050,26750,26750,26750,26750,0
20241125,142000,105252050,26750,26750,26750,26750,0
20241125,141900,105252050,26750,26750,26750,26750,0
20241125,141800,105252050,26750,26750,26750,26750,0
20241125,141700,105252050,26750,26750,26750,26750,0
20241125,141600,105252050,26750,26750,26750,26750,0
20241125,141500,105252050,26750,26750,26750,26750,0
20241125,141400,105252050,26750,26750,26750,26750,0
20241125,141300,105252050,26750,26750,26750,26750,0
20241125,141200,105252050,26750,26750,26750,26750,0
20241125,141100,105252050,26750,26750,26750,26750,50
20241125,141000,103914550,26750,26750,26750,26750,0
20241125,140900,103914550,26750,26750,26750,26750,0
20241125,140800,103914550,26750,26750,26750,26750,0
20241125,140700,103914550,26750,26750,26750,26750,0
20241125,140600,103914550,26750,26750,26750,26750,0
20241125,140500,103914550,26750,26750,26750,26750,0
20241125,140400,103914550,26750,26750,26750,26750,0
20241125,140300,103914550,26750,26750,26750,26750,3
20241125,140200,103834300,26750,26850,26850,26750,2
20241125,140100,103780700,26900,26900,26900,26900,0
20241125,140000,103780700,26900,26900,26900,26900,0
20241125,135900,103780700,26900,26900,26900,26900,10
20241125,135800,103511700,26900,26900,26900,26900,0
20241125,135700,103511700,26900,26900,26900,26900,0
20241125,135600,103511700,26900,26900,26900,26900,19
20241125,135500,103000600,26700,26700,26700,26700,0
20241125,135400,103000600,26700,26700,26700,26700,0
20241125,135300,103000600,26700,26700,26700,26700,0
20241125,135200,103000600,26700,26700,26700,26700,0
20241125,135100,103000600,26700,26700,26700,26700,0
20241125,135000,103000600,26700,26700,26700,26700,0
20241125,134900,103000600,26700,26700,26800,26700,110
20241125,134800,100052900,26800,26900,26900,26800,651
20241125,134700,82590250,26900,26900,26900,26900,1
20241125,134600,82563350,26950,26950,26950,26950,0
20241125,134500,82563350,26950,26950,26950,26950,7
20241125,134400,82374700,26900,26900,26900,26900,0
20241125,134300,82374700,26900,26900,26900,26900,0
20241125,134200,82374700,26900,26900,26900,26900,1
20241125,134100,82347800,26950,26950,26950,26950,30
20241125,134000,81539300,26900,26900,26900,26900,0
20241125,133900,81539300,26900,26900,26900,26900,0
20241125,133800,81539300,26900,26900,26900,26900,0
20241125,133700,81539300,26900,26900,26900,26900,0
20241125,133600,81539300,26900,26900,26900,26900,0
20241125,133500,81539300,26900,26900,26900,26900,0
20241125,133400,81539300,26900,26900,26900,26900,0
20241125,133300,81539300,26900,26900,26900,26900,1
20241125,133200,81512400,26950,26950,26950,26950,4
20241125,133100,81404600,26850,26850,26850,26850,0
20241125,133000,81404600,26850,26850,26850,26850,0
20241125,132900,81404600,26850,26850,26850,26850,1
20241125,132800,81377750,26900,26800,26900,26800,56
20241125,132700,79873400,26800,26800,26800,26800,0
20241125,132600,79873400,26800,26800,26800,26800,1
20241125,132500,79846600,26850,26850,26850,26850,0
20241125,132400,79846600,26850,26850,26850,26850,10
20241125,132300,79578100,26850,26850,26850,26850,0
20241125,132200,79578100,26850,26850,26850,26850,0
20241125,132100,79578100,26850,26850,26850,26850,0
20241125,132000,79578100,26850,26850,26850,26850,0
20241125,131900,79578100,26850,26850,26850,26850,0
20241125,131800,79578100,26850,26850,26850,26850,100
20241125,131700,76893100,26850,26850,26850,26850,0
20241125,131600,76893100,26850,26850,26850,26850,39
20241125,131500,75845950,26850,26850,26850,26850,0
20241125,131400,75845950,26850,26850,26850,26850,0
20241125,131300,75845950,26850,26800,26850,26800,108
20241125,131200,72946550,26850,26850,26850,26850,28
20241125,131100,72194750,26800,26800,26800,26800,0
20241125,131000,72194750,26800,26800,26800,26800,0
20241125,130900,72194750,26800,26800,26800,26800,0
20241125,130800,72194750,26800,26800,26800,26800,15
20241125,130700,71792750,26850,26850,26850,26800,112
20241125,130600,68785800,26800,26800,26800,26800,5
20241125,130500,68651800,26800,26800,26800,26800,2
20241125,130400,68598200,26800,26800,26800,26800,3
20241125,130300,68517800,26800,26800,26800,26800,0
20241125,130200,68517800,26800,26800,26800,26800,19
20241125,130100,68008600,26800,26800,26800,26800,0
20241125,130000,68008600,26800,26800,26800,26800,0
20241125,125900,68008600,26800,26800,26800,26800,0
20241125,125800,68008600,26800,26800,26800,26800,0
20241125,125700,68008600,26800,26800,26800,26800,0
20241125,125600,68008600,26800,26800,26800,26800,0
20241125,125500,68008600,26800,26800,26800,26800,1
20241125,125400,67981800,26800,26800,26800,26800,0
20241125,125300,67981800,26800,26800,26800,26800,0
20241125,125200,67981800,26800,26800,26800,26800,113
20241125,125100,64953400,26750,26750,26750,26750,0
20241125,125000,64953400,26750,26700,26750,26700,301
20241125,124900,56911650,26700,26700,26700,26700,12
20241125,124800,56591250,26700,26700,26700,26700,0
20241125,124700,56591250,26700,26700,26700,26700,2
20241125,124600,56537850,26700,26700,26700,26700,10
20241125,124500,56270850,26750,26750,26750,26750,50
20241125,124400,54933350,26700,26700,26700,26700,0
20241125,124300,54933350,26700,26700,26700,26700,50
20241125,124200,53598350,26700,26700,26700,26700,50
20241125,124100,52263350,26750,26750,26750,26750,0
20241125,124000,52263350,26750,26750,26750,26750,0
20241125,123900,52263350,26750,26750,26750,26750,0
20241125,123800,52263350,26750,26700,26750,26700,122
20241125,123700,49005850,26650,26650,26650,26650,0
20241125,123600,49005850,26650,26650,26650,26650,0
20241125,123500,49005850,26650,26650,26650,26650,0
20241125,123400,49005850,26650,26650,26650,26650,0
20241125,123300,49005850,26650,26650,26650,26650,12
20241125,123200,48686050,26600,26600,26600,26600,0
20241125,123100,48686050,26600,26600,26600,26600,0
20241125,123000,48686050,26600,26600,26600,26600,0
20241125,122900,48686050,26600,26600,26600,26600,0
20241125,122800,48686050,26600,26600,26600,26600,0
20241125,122700,48686050,26600,26600,26600,26600,0
20241125,122600,48686050,26600,26600,26600,26600,0
20241125,122500,48686050,26600,26600,26600,26600,0
20241125,122400,48686050,26600,26600,26600,26600,0
20241125,122300,48686050,26600,26600,26600,26600,0
20241125,122200,48686050,26600,26600,26600,26600,0
20241125,122100,48686050,26600,26600,26600,26600,76
20241125,122000,46664450,26650,26650,26650,26650,0
20241125,121900,46664450,26650,26650,26650,26650,0
20241125,121800,46664450,26650,26650,26650,26650,0
20241125,121700,46664450,26650,26650,26650,26650,0
20241125,121600,46664450,26650,26650,26650,26650,0
20241125,121500,46664450,26650,26650,26650,26650,0
20241125,121400,46664450,26650,26650,26650,26650,26
20241125,121300,45971550,26600,26600,26600,26600,0
20241125,121200,45971550,26600,26600,26600,26600,50
20241125,121100,44641550,26600,26600,26600,26600,0
20241125,121000,44641550,26600,26600,26600,26600,0
20241125,120900,44641550,26600,26600,26600,26600,0
20241125,120800,44641550,26600,26600,26600,26600,0
20241125,120700,44641550,26600,26600,26600,26600,50
20241125,120600,43311550,26600,26600,26600,26600,0
20241125,120500,43311550,26600,26600,26600,26600,40
20241125,120400,42247550,26550,26550,26550,26550,0
20241125,120300,42247550,26550,26600,26600,26550,3
20241125,120200,42167850,26550,26550,26550,26550,0
20241125,120100,42167850,26550,26550,26550,26550,0
20241125,120000,42167850,26550,26550,26550,26550,0
20241125,115900,42167850,26550,26550,26550,26550,2
20241125,115800,42114750,26550,26550,26550,26550,0
20241125,115700,42114750,26550,26550,26550,26550,0
20241125,115600,42114750,26550,26550,26550,26550,0
20241125,115500,42114750,26550,26550,26550,26550,0
20241125,115400,42114750,26550,26550,26550,26550,0
20241125,115300,42114750,26550,26550,26550,26550,52
20241125,115200,40734150,26500,26500,26500,26500,0
20241125,115100,40734150,26500,26500,26500,26500,0
20241125,115000,40734150,26500,26500,26500,26500,0
20241125,114900,40734150,26500,26500,26500,26500,0
20241125,114800,40734150,26500,26500,26500,26500,0
20241125,114700,40734150,26500,26500,26500,26500,0
20241125,114600,40734150,26500,26500,26500,26500,0
20241125,114500,40734150,26500,26500,26500,26500,0
20241125,114400,40734150,26500,26500,26500,26500,0
20241125,114300,40734150,26500,26500,26500,26500,0
20241125,114200,40734150,26500,26500,26500,26500,0
20241125,114100,40734150,26500,26500,26500,26500,0
20241125,114000,40734150,26500,26500,26500,26500,0
20241125,113900,40734150,26500,26500,26500,26500,8
20241125,113800,40522150,26500,26500,26500,26500,0
20241125,113700,40522150,26500,26500,26500,26500,0
20241125,113600,40522150,26500,26500,26500,26500,0
20241125,113500,40522150,26500,26500,26500,26500,0
20241125,113400,40522150,26500,26500,26500,26500,0
20241125,113300,40522150,26500,26500,26500,26500,0
20241125,113200,40522150,26500,26500,26500,26500,0
20241125,113100,40522150,26500,26500,26500,26500,0
20241125,113000,40522150,26500,26500,26500,26500,0
20241125,112900,40522150,26500,26500,26500,26500,0
20241125,112800,40522150,26500,26500,26500,26500,0
20241125,112700,40522150,26500,26500,26500,26500,2
20241125,112600,40469150,26500,26500,26500,26500,0
20241125,112500,40469150,26500,26500,26500,26500,0
20241125,112400,40469150,26500,26500,26500,26500,4
20241125,112300,40363150,26450,26450,26450,26450,0
20241125,112200,40363150,26450,26450,26450,26450,0
20241125,112100,40363150,26450,26450,26450,26450,0
20241125,112000,40363150,26450,26450,26450,26450,15
20241125,111900,39966400,26550,26550,26550,26550,0
20241125,111800,39966400,26550,26550,26550,26550,0
20241125,111700,39966400,26550,26550,26550,26550,0
20241125,111600,39966400,26550,26550,26550,26550,0
20241125,111500,39966400,26550,26550,26550,26550,0
20241125,111400,39966400,26550,26550,26550,26550,0
20241125,111300,39966400,26550,26550,26550,26550,0
20241125,111200,39966400,26550,26550,26550,26550,0
20241125,111100,39966400,26550,26550,26550,26550,0
20241125,111000,39966400,26550,26550,26550,26550,0
20241125,110900,39966400,26550,26550,26550,26550,0
20241125,110800,39966400,26550,26550,26550,26550,0
20241125,110700,39966400,26550,26550,26550,26550,0
20241125,110600,39966400,26550,26550,26550,26550,0
20241125,110500,39966400,26550,26550,26550,26550,0
20241125,110400,39966400,26550,26550,26550,26550,0
20241125,110300,39966400,26550,26550,26550,26550,0
20241125,110200,39966400,26550,26500,26550,26500,212
20241125,110100,34347200,26500,26500,26500,26500,0
20241125,110000,34347200,26500,26500,26500,26500,0
20241125,105900,34347200,26500,26500,26500,26500,0
20241125,105800,34347200,26500,26500,26500,26500,0
20241125,105700,34347200,26500,26500,26500,26500,0
20241125,105600,34347200,26500,26500,26500,26500,0
20241125,105500,34347200,26500,26500,26500,26500,2
20241125,105400,34294200,26450,26450,26450,26450,2
20241125,105300,34241300,26450,26450,26450,26450,0
20241125,105200,34241300,26450,26450,26450,26450,0
20241125,105100,34241300,26450,26450,26450,26450,0
20241125,105000,34241300,26450,26450,26450,26450,0
20241125,104900,34241300,26450,26450,26450,26450,0
20241125,104800,34241300,26450,26450,26450,26450,0
20241125,104700,34241300,26450,26450,26450,26450,0
20241125,104600,34241300,26450,26450,26450,26450,0
20241125,104500,34241300,26450,26450,26450,26450,0
20241125,104400,34241300,26450,26450,26450,26450,0
20241125,104300,34241300,26450,26450,26450,26450,0
20241125,104200,34241300,26450,26450,26450,26450,2
20241125,104100,34188400,26500,26500,26500,26500,0
20241125,104000,34188400,26500,26500,26500,26500,0
20241125,103900,34188400,26500,26500,26500,26500,0
20241125,103800,34188400,26500,26500,26500,26500,0
20241125,103700,34188400,26500,26500,26500,26500,132
20241125,103600,30690400,26500,26500,26500,26500,0
20241125,103500,30690400,26500,26500,26500,26500,0
20241125,103400,30690400,26500,26500,26500,26500,0
20241125,103300,30690400,26500,26450,26500,26450,202
20241125,103200,25346150,26350,26350,26350,26350,0
20241125,103100,25346150,26350,26450,26450,26350,211
20241125,103000,19784250,26450,26450,26450,26450,0
20241125,102900,19784250,26450,26450,26450,26450,0
20241125,102800,19784250,26450,26450,26450,26450,0
20241125,102700,19784250,26450,26450,26450,26450,0
20241125,102600,19784250,26450,26450,26450,26450,0
20241125,102500,19784250,26450,26450,26450,26450,0
20241125,102400,19784250,26450,26450,26450,26450,0
20241125,102300,19784250,26450,26450,26450,26450,0
20241125,102200,19784250,26450,26450,26450,26450,0
20241125,102100,19784250,26450,26450,26450,26450,0
20241125,102000,19784250,26450,26450,26450,26450,0
20241125,101900,19784250,26450,26450,26450,26450,0
20241125,101800,19784250,26450,26450,26450,26450,0
20241125,101700,19784250,26450,26450,26450,26450,0
20241125,101600,19784250,26450,26450,26450,26450,0
20241125,101500,19784250,26450,26450,26450,26450,0
20241125,101400,19784250,26450,26450,26450,26450,0
20241125,101300,19784250,26450,26450,26450,26450,0
20241125,101200,19784250,26450,26450,26450,26450,3
20241125,101100,19704900,26450,26450,26450,26450,0
20241125,101000,19704900,26450,26450,26450,26450,0
20241125,100900,19704900,26450,26450,26450,26450,0
20241125,100800,19704900,26450,26450,26450,26450,0
20241125,100700,19704900,26450,26450,26450,26450,0
20241125,100600,19704900,26450,26350,26450,26350,100
20241125,100500,17064750,26300,26300,26300,26300,0
20241125,100400,17064750,26300,26300,26300,26300,1
20241125,100300,17038450,26350,26350,26350,26350,0
20241125,100200,17038450,26350,26350,26350,26350,0
20241125,100100,17038450,26350,26350,26350,26350,0
20241125,100000,17038450,26350,26350,26350,26350,1
20241125,095900,17012100,26300,26300,26300,26300,0
20241125,095800,17012100,26300,26300,26300,26300,1
20241125,095700,16985800,26350,26350,26350,26350,0
20241125,095600,16985800,26350,26350,26350,26350,1
20241125,095500,16959450,26350,26350,26350,26350,35
20241125,095400,16037200,26350,26350,26350,26350,0
20241125,095300,16037200,26350,26350,26350,26350,1
20241125,095200,16010850,26400,26400,26400,26400,0
20241125,095100,16010850,26400,26400,26400,26400,10
20241125,095000,15746850,26400,26400,26400,26400,0
20241125,094900,15746850,26400,26400,26400,26400,10
20241125,094800,15482850,26300,26300,26300,26300,0
20241125,094700,15482850,26300,26300,26300,26300,0
20241125,094600,15482850,26300,26300,26300,26300,0
20241125,094500,15482850,26300,26300,26300,26300,0
20241125,094400,15482850,26300,26300,26300,26300,0
20241125,094300,15482850,26300,26300,26300,26300,0
20241125,094200,15482850,26300,26300,26300,26300,0
20241125,094100,15482850,26300,26300,26300,26300,22
20241125,094000,14904250,26350,26350,26350,26350,0
20241125,093900,14904250,26350,26350,26350,26350,21
20241125,093800,14350900,26400,26400,26400,26400,0
20241125,093700,14350900,26400,26400,26400,26400,20
20241125,093600,13822900,26400,26300,26400,26300,100
20241125,093500,11186250,26300,26300,26300,26300,0
20241125,093400,11186250,26300,26300,26300,26300,0
20241125,093300,11186250,26300,26300,26300,26300,0
20241125,093200,11186250,26300,26300,26300,26300,0
20241125,093100,11186250,26300,26300,26300,26300,0
20241125,093000,11186250,26300,26300,26300,26300,0
20241125,092900,11186250,26300,26300,26300,26300,84
20241125,092800,8977050,26200,26200,26200,26200,0
20241125,092700,8977050,26200,26200,26200,26200,0
20241125,092600,8977050,26200,26200,26200,26200,0
20241125,092500,8977050,26200,26200,26200,26200,0
20241125,092400,8977050,26200,26200,26200,26200,3
20241125,092300,8898450,26300,26300,26300,26300,0
20241125,092200,8898450,26300,26300,26300,26300,1
20241125,092100,8872150,26200,26200,26200,26200,24
20241125,092000,8243350,26300,26300,26300,26300,0
20241125,091900,8243350,26300,26300,26300,26300,0
20241125,091800,8243350,26300,26300,26300,26300,0
20241125,091700,8243350,26300,26300,26300,26300,3
20241125,091600,8164450,26300,26300,26300,26300,0
20241125,091500,8164450,26300,26300,26300,26300,0
20241125,091400,8164450,26300,26300,26300,26300,0
20241125,091300,8164450,26300,26300,26300,26300,0
20241125,091200,8164450,26300,26300,26300,26300,0
20241125,091100,8164450,26300,26150,26300,26150,42
20241125,091000,7065100,26300,26300,26300,26300,39
20241125,090900,6039400,26250,26250,26250,26250,54
20241125,090800,4621900,26200,26200,26200,26200,0
20241125,090700,4621900,26200,26200,26200,26200,0
20241125,090600,4621900,26200,26200,26200,26200,0
20241125,090500,4621900,26200,26200,26200,26200,8
20241125,090400,4412300,26200,26200,26200,26200,14
20241125,090300,4045500,26100,26100,26100,26100,0
20241125,090200,4045500,26100,26100,26100,26100,0
20241125,090100,4045500,26100,26100,26100,26100,0
20241125,090000,4045500,26100,26100,26100,26100,155