KissMeData/001080/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,183300,135066800,32550,32550,32550,32550,100
20241125,183200,135066800,32550,32550,32550,32550,0
20241125,183100,135066800,32550,32550,32550,32550,0
20241125,183000,135066800,32550,32550,32550,32550,0
20241125,182900,135066800,32550,32550,32550,32550,0
20241125,182800,135066800,32550,32550,32550,32550,0
20241125,182700,135066800,32550,32550,32550,32550,0
20241125,182600,135066800,32550,32550,32550,32550,0
20241125,182500,135066800,32550,32550,32550,32550,0
20241125,182400,135066800,32550,32550,32550,32550,0
20241125,182300,135066800,32550,32550,32550,32550,0
20241125,182200,135066800,32550,32550,32550,32550,0
20241125,182100,135066800,32550,32550,32550,32550,0
20241125,182000,135066800,32550,32550,32550,32550,0
20241125,181900,135066800,32550,32550,32550,32550,0
20241125,181800,135066800,32550,32550,32550,32550,0
20241125,181700,135066800,32550,32550,32550,32550,0
20241125,181600,135066800,32550,32550,32550,32550,0
20241125,181500,135066800,32550,32550,32550,32550,0
20241125,181400,135066800,32550,32550,32550,32550,0
20241125,181300,135066800,32550,32550,32550,32550,0
20241125,181200,135066800,32550,32550,32550,32550,0
20241125,181100,135066800,32550,32550,32550,32550,0
20241125,181000,135066800,32550,32550,32550,32550,0
20241125,180900,135066800,32550,32550,32550,32550,0
20241125,180800,135066800,32550,32550,32550,32550,0
20241125,180700,135066800,32550,32550,32550,32550,0
20241125,180600,135066800,32550,32550,32550,32550,0
20241125,180500,135066800,32550,32550,32550,32550,0
20241125,180400,135066800,32550,32550,32550,32550,0
20241125,180300,135066800,32550,32550,32550,32550,100
20241125,180200,135066800,32550,32550,32550,32550,0
20241125,180100,135066800,32550,32550,32550,32550,0
20241125,180000,135066800,32550,32550,32550,32550,0
20241125,175900,135066800,32550,32550,32550,32550,0
20241125,175800,135066800,32550,32550,32550,32550,0
20241125,175700,135066800,32550,32550,32550,32550,0
20241125,175600,135066800,32550,32550,32550,32550,0
20241125,175500,135066800,32550,32550,32550,32550,0
20241125,175400,135066800,32550,32550,32550,32550,0
20241125,175300,135066800,32550,32550,32550,32550,0
20241125,175200,135066800,32550,32550,32550,32550,0
20241125,175100,135066800,32550,32550,32550,32550,0
20241125,175000,135066800,32550,32550,32550,32550,0
20241125,174900,135066800,32550,32550,32550,32550,0
20241125,174800,135066800,32550,32550,32550,32550,0
20241125,174700,135066800,32550,32550,32550,32550,0
20241125,174600,135066800,32550,32550,32550,32550,0
20241125,174500,135066800,32550,32550,32550,32550,0
20241125,174400,135066800,32550,32550,32550,32550,0
20241125,174300,135066800,32550,32550,32550,32550,0
20241125,174200,135066800,32550,32550,32550,32550,0
20241125,174100,135066800,32550,32550,32550,32550,0
20241125,174000,135066800,32550,32550,32550,32550,0
20241125,173900,135066800,32550,32550,32550,32550,0
20241125,173800,135066800,32550,32550,32550,32550,0
20241125,173700,135066800,32550,32550,32550,32550,0
20241125,173600,135066800,32550,32550,32550,32550,0
20241125,173500,135066800,32550,32550,32550,32550,0
20241125,173400,135066800,32550,32550,32550,32550,0
20241125,173300,135066800,32550,32550,32550,32550,100
20241125,173200,135066800,32550,32550,32550,32550,0
20241125,173100,135066800,32550,32550,32550,32550,0
20241125,173000,135066800,32550,32550,32550,32550,0
20241125,172900,135066800,32550,32550,32550,32550,0
20241125,172800,135066800,32550,32550,32550,32550,0
20241125,172700,135066800,32550,32550,32550,32550,0
20241125,172600,135066800,32550,32550,32550,32550,0
20241125,172500,135066800,32550,32550,32550,32550,0
20241125,172400,135066800,32550,32550,32550,32550,0
20241125,172300,135066800,32550,32550,32550,32550,0
20241125,172200,135066800,32550,32550,32550,32550,0
20241125,172100,135066800,32550,32550,32550,32550,0
20241125,172000,135066800,32550,32550,32550,32550,0
20241125,171900,135066800,32550,32550,32550,32550,0
20241125,171800,135066800,32550,32550,32550,32550,0
20241125,171700,135066800,32550,32550,32550,32550,0
20241125,171600,135066800,32550,32550,32550,32550,0
20241125,171500,135066800,32550,32550,32550,32550,0
20241125,171400,135066800,32550,32550,32550,32550,0
20241125,171300,135066800,32550,32550,32550,32550,0
20241125,171200,135066800,32550,32550,32550,32550,0
20241125,171100,135066800,32550,32550,32550,32550,0
20241125,171000,135066800,32550,32550,32550,32550,0
20241125,170900,135066800,32550,32550,32550,32550,0
20241125,170800,135066800,32550,32550,32550,32550,0
20241125,170700,135066800,32550,32550,32550,32550,0
20241125,170600,135066800,32550,32550,32550,32550,0
20241125,170500,135066800,32550,32550,32550,32550,0
20241125,170400,135066800,32550,32550,32550,32550,0
20241125,170300,135066800,32550,32550,32550,32550,100
20241125,170200,135066800,32550,32550,32550,32550,0
20241125,170100,135066800,32550,32550,32550,32550,0
20241125,170000,135066800,32550,32550,32550,32550,0
20241125,165900,135066800,32550,32550,32550,32550,0
20241125,165800,135066800,32550,32550,32550,32550,0
20241125,165700,135066800,32550,32550,32550,32550,0
20241125,165600,135066800,32550,32550,32550,32550,0
20241125,165500,135066800,32550,32550,32550,32550,0
20241125,165400,135066800,32550,32550,32550,32550,0
20241125,165300,135066800,32550,32550,32550,32550,0
20241125,165200,135066800,32550,32550,32550,32550,0
20241125,165100,135066800,32550,32550,32550,32550,0
20241125,165000,135066800,32550,32550,32550,32550,0
20241125,164900,135066800,32550,32550,32550,32550,0
20241125,164800,135066800,32550,32550,32550,32550,0
20241125,164700,135066800,32550,32550,32550,32550,0
20241125,164600,135066800,32550,32550,32550,32550,0
20241125,164500,135066800,32550,32550,32550,32550,0
20241125,164400,135066800,32550,32550,32550,32550,0
20241125,164300,135066800,32550,32550,32550,32550,0
20241125,164200,135066800,32550,32550,32550,32550,0
20241125,164100,135066800,32550,32550,32550,32550,0
20241125,164000,135066800,32550,32550,32550,32550,0
20241125,163900,135066800,32550,32550,32550,32550,0
20241125,163800,135066800,32550,32550,32550,32550,0
20241125,163700,135066800,32550,32550,32550,32550,0
20241125,163600,135066800,32550,32550,32550,32550,0
20241125,163500,135066800,32550,32550,32550,32550,0
20241125,163400,135066800,32550,32550,32550,32550,0
20241125,163300,135066800,32550,32550,32550,32550,100
20241125,163200,135066800,32550,32550,32550,32550,0
20241125,163100,135066800,32550,32550,32550,32550,0
20241125,163000,135066800,32550,32550,32550,32550,0
20241125,162900,135066800,32550,32550,32550,32550,0
20241125,162800,135066800,32550,32550,32550,32550,0
20241125,162700,135066800,32550,32550,32550,32550,0
20241125,162600,135066800,32550,32550,32550,32550,0
20241125,162500,135066800,32550,32550,32550,32550,0
20241125,162400,135066800,32550,32550,32550,32550,0
20241125,162300,135066800,32550,32550,32550,32550,0
20241125,162200,135066800,32550,32550,32550,32550,0
20241125,162100,135066800,32550,32550,32550,32550,0
20241125,162000,135066800,32550,32550,32550,32550,0
20241125,161900,135066800,32550,32550,32550,32550,0
20241125,161800,135066800,32550,32550,32550,32550,0
20241125,161700,135066800,32550,32550,32550,32550,0
20241125,161600,135066800,32550,32550,32550,32550,0
20241125,161500,135066800,32550,32550,32550,32550,0
20241125,161400,135066800,32550,32550,32550,32550,0
20241125,161300,135066800,32550,32550,32550,32550,0
20241125,161200,135066800,32550,32550,32550,32550,0
20241125,161100,135066800,32550,32550,32550,32550,0
20241125,161000,135066800,32550,32550,32550,32550,0
20241125,160900,135066800,32550,32550,32550,32550,0
20241125,160800,135066800,32550,32550,32550,32550,0
20241125,160700,135066800,32550,32550,32550,32550,0
20241125,160600,135066800,32550,32550,32550,32550,0
20241125,160500,135066800,32550,32550,32550,32550,0
20241125,160400,135066800,32550,32550,32550,32550,0
20241125,160300,135066800,32550,32550,32550,32550,100
20241125,160200,135066800,32550,32550,32550,32550,0
20241125,160100,135066800,32550,32550,32550,32550,0
20241125,160000,135066800,32550,32550,32550,32550,0
20241125,155900,135066800,32550,32550,32550,32550,0
20241125,155800,135066800,32550,32550,32550,32550,0
20241125,155700,135066800,32550,32550,32550,32550,0
20241125,155600,135066800,32550,32550,32550,32550,0
20241125,155500,135066800,32550,32550,32550,32550,0
20241125,155400,135066800,32550,32550,32550,32550,0
20241125,155300,135066800,32550,32550,32550,32550,0
20241125,155200,135066800,32550,32550,32550,32550,0
20241125,155100,135066800,32550,32550,32550,32550,0
20241125,155000,135066800,32550,32550,32550,32550,0
20241125,154900,135066800,32550,32550,32550,32550,0
20241125,154800,135066800,32550,32550,32550,32550,0
20241125,154700,135066800,32550,32550,32550,32550,0
20241125,154600,135066800,32550,32550,32550,32550,0
20241125,154500,135066800,32550,32550,32550,32550,0
20241125,154400,135066800,32550,32550,32550,32550,0
20241125,154300,135066800,32550,32550,32550,32550,0
20241125,154200,135066800,32550,32550,32550,32550,0
20241125,154100,135066800,32550,32550,32550,32550,0
20241125,154000,135066800,32550,32550,32550,32550,0
20241125,153900,135066800,32550,32550,32550,32550,0
20241125,153800,135066800,32550,32550,32550,32550,0
20241125,153700,135066800,32550,32550,32550,32550,0
20241125,153600,135066800,32550,32550,32550,32550,0
20241125,153500,135066800,32550,32550,32550,32550,0
20241125,153400,135066800,32550,32550,32550,32550,0
20241125,153300,135066800,32550,32550,32550,32550,100
20241125,153200,135066800,32550,32550,32550,32550,0
20241125,153100,135066800,32550,32550,32550,32550,0
20241125,153000,135066800,32550,32550,32550,32550,100
20241125,152900,131811800,32250,32250,32250,32250,0
20241125,152800,131811800,32250,32250,32250,32250,0
20241125,152700,131811800,32250,32250,32250,32250,0
20241125,152600,131811800,32250,32250,32250,32250,0
20241125,152500,131811800,32250,32250,32250,32250,0
20241125,152400,131811800,32250,32250,32250,32250,0
20241125,152300,131811800,32250,32250,32250,32250,0
20241125,152200,131811800,32250,32250,32250,32250,0
20241125,152100,131811800,32250,32250,32250,32250,0
20241125,152000,131811800,32250,32250,32250,32250,0
20241125,151900,131811800,32250,32250,32250,32250,3
20241125,151800,131715050,32250,32250,32250,32250,0
20241125,151700,131715050,32250,32250,32250,32250,47
20241125,151600,130199300,32300,32300,32300,32300,14
20241125,151500,129747100,32300,32300,32300,32300,0
20241125,151400,129747100,32300,32300,32300,32300,0
20241125,151300,129747100,32300,32300,32300,32300,0
20241125,151200,129747100,32300,32300,32300,32300,0
20241125,151100,129747100,32300,32300,32300,32300,0
20241125,151000,129747100,32300,32300,32300,32300,57
20241125,150900,127906000,32300,32300,32300,32300,0
20241125,150800,127906000,32300,32300,32300,32300,0
20241125,150700,127906000,32300,32300,32300,32300,0
20241125,150600,127906000,32300,32300,32300,32300,0
20241125,150500,127906000,32300,32300,32300,32300,0
20241125,150400,127906000,32300,32300,32300,32300,0
20241125,150300,127906000,32300,32300,32300,32300,0
20241125,150200,127906000,32300,32300,32300,32300,0
20241125,150100,127906000,32300,32300,32300,32300,0
20241125,150000,127906000,32300,32300,32300,32300,0
20241125,145900,127906000,32300,32300,32300,32300,0
20241125,145800,127906000,32300,32300,32300,32300,0
20241125,145700,127906000,32300,32300,32300,32300,0
20241125,145600,127906000,32300,32300,32300,32300,0
20241125,145500,127906000,32300,32300,32300,32300,0
20241125,145400,127906000,32300,32300,32300,32300,0
20241125,145300,127906000,32300,32300,32300,32300,0
20241125,145200,127906000,32300,32300,32300,32300,0
20241125,145100,127906000,32300,32300,32300,32300,0
20241125,145000,127906000,32300,32300,32300,32300,1
20241125,144900,127873700,32300,32300,32300,32300,0
20241125,144800,127873700,32300,32300,32300,32300,0
20241125,144700,127873700,32300,32300,32300,32300,0
20241125,144600,127873700,32300,32300,32300,32300,0
20241125,144500,127873700,32300,32300,32300,32300,0
20241125,144400,127873700,32300,32300,32300,32300,8
20241125,144300,127615300,32250,32250,32250,32250,0
20241125,144200,127615300,32250,32250,32250,32250,0
20241125,144100,127615300,32250,32250,32250,32250,30
20241125,144000,126647800,32250,32250,32250,32250,0
20241125,143900,126647800,32250,32250,32250,32250,20
20241125,143800,126002800,32300,32300,32300,32300,0
20241125,143700,126002800,32300,32300,32300,32300,0
20241125,143600,126002800,32300,32250,32300,32250,43
20241125,143500,124615900,32300,32300,32300,32300,0
20241125,143400,124615900,32300,32300,32300,32300,0
20241125,143300,124615900,32300,32300,32300,32300,19
20241125,143200,124002200,32300,32300,32300,32300,0
20241125,143100,124002200,32300,32300,32300,32300,0
20241125,143000,124002200,32300,32300,32300,32300,0
20241125,142900,124002200,32300,32300,32300,32300,0
20241125,142800,124002200,32300,32300,32300,32300,0
20241125,142700,124002200,32300,32300,32300,32300,0
20241125,142600,124002200,32300,32300,32300,32300,0
20241125,142500,124002200,32300,32300,32300,32300,4
20241125,142400,123873000,32300,32300,32300,32300,0
20241125,142300,123873000,32300,32300,32300,32300,0
20241125,142200,123873000,32300,32300,32300,32300,0
20241125,142100,123873000,32300,32300,32300,32300,0
20241125,142000,123873000,32300,32300,32300,32300,0
20241125,141900,123873000,32300,32300,32300,32300,0
20241125,141800,123873000,32300,32300,32300,32300,0
20241125,141700,123873000,32300,32350,32550,32300,2072
20241125,141600,56461200,32300,32300,32300,32300,0
20241125,141500,56461200,32300,32300,32300,32300,0
20241125,141400,56461200,32300,32300,32300,32300,4
20241125,141300,56332000,32300,32300,32300,32300,0
20241125,141200,56332000,32300,32300,32300,32300,0
20241125,141100,56332000,32300,32450,32450,32300,423
20241125,141000,42648550,32500,32500,32500,32500,0
20241125,140900,42648550,32500,32500,32500,32500,0
20241125,140800,42648550,32500,32500,32500,32500,8
20241125,140700,42388550,32550,32550,32550,32550,0
20241125,140600,42388550,32550,32550,32550,32550,1
20241125,140500,42356000,32500,32500,32500,32500,0
20241125,140400,42356000,32500,32500,32500,32500,0
20241125,140300,42356000,32500,32500,32500,32500,0
20241125,140200,42356000,32500,32500,32500,32500,0
20241125,140100,42356000,32500,32550,32550,32500,21
20241125,140000,41673450,32500,32500,32500,32500,0
20241125,135900,41673450,32500,32500,32500,32500,0
20241125,135800,41673450,32500,32500,32500,32500,0
20241125,135700,41673450,32500,32500,32500,32500,0
20241125,135600,41673450,32500,32500,32500,32500,0
20241125,135500,41673450,32500,32500,32500,32500,74
20241125,135400,39268450,32550,32550,32550,32550,0
20241125,135300,39268450,32550,32550,32550,32550,0
20241125,135200,39268450,32550,32550,32550,32550,0
20241125,135100,39268450,32550,32550,32550,32550,0
20241125,135000,39268450,32550,32550,32550,32550,0
20241125,134900,39268450,32550,32550,32550,32550,0
20241125,134800,39268450,32550,32550,32550,32550,0
20241125,134700,39268450,32550,32550,32550,32550,0
20241125,134600,39268450,32550,32550,32550,32550,0
20241125,134500,39268450,32550,32550,32550,32550,0
20241125,134400,39268450,32550,32550,32550,32550,0
20241125,134300,39268450,32550,32550,32550,32550,0
20241125,134200,39268450,32550,32550,32550,32550,0
20241125,134100,39268450,32550,32550,32550,32550,0
20241125,134000,39268450,32550,32550,32550,32550,0
20241125,133900,39268450,32550,32550,32550,32550,0
20241125,133800,39268450,32550,32550,32550,32550,0
20241125,133700,39268450,32550,32550,32550,32550,0
20241125,133600,39268450,32550,32550,32550,32550,0
20241125,133500,39268450,32550,32550,32550,32550,0
20241125,133400,39268450,32550,32550,32550,32550,0
20241125,133300,39268450,32550,32550,32550,32550,0
20241125,133200,39268450,32550,32550,32550,32550,0
20241125,133100,39268450,32550,32550,32550,32550,0
20241125,133000,39268450,32550,32550,32550,32550,0
20241125,132900,39268450,32550,32550,32550,32550,1
20241125,132800,39235900,32400,32400,32400,32400,1
20241125,132700,39203500,32550,32550,32550,32550,0
20241125,132600,39203500,32550,32550,32550,32550,10
20241125,132500,38878000,32550,32550,32550,32550,0
20241125,132400,38878000,32550,32550,32550,32550,0
20241125,132300,38878000,32550,32550,32550,32550,0
20241125,132200,38878000,32550,32550,32550,32550,50
20241125,132100,37250500,32600,32600,32600,32600,0
20241125,132000,37250500,32600,32600,32600,32600,0
20241125,131900,37250500,32600,32600,32600,32600,0
20241125,131800,37250500,32600,32600,32600,32600,0
20241125,131700,37250500,32600,32600,32600,32600,0
20241125,131600,37250500,32600,32600,32600,32600,0
20241125,131500,37250500,32600,32600,32600,32600,0
20241125,131400,37250500,32600,32600,32600,32600,0
20241125,131300,37250500,32600,32600,32600,32600,0
20241125,131200,37250500,32600,32600,32600,32600,0
20241125,131100,37250500,32600,32600,32600,32600,0
20241125,131000,37250500,32600,32600,32600,32600,0
20241125,130900,37250500,32600,32600,32600,32600,0
20241125,130800,37250500,32600,32600,32600,32600,0
20241125,130700,37250500,32600,32600,32600,32600,0
20241125,130600,37250500,32600,32600,32600,32600,0
20241125,130500,37250500,32600,32600,32600,32600,0
20241125,130400,37250500,32600,32600,32600,32600,0
20241125,130300,37250500,32600,32600,32600,32600,0
20241125,130200,37250500,32600,32600,32600,32600,0
20241125,130100,37250500,32600,32600,32600,32600,0
20241125,130000,37250500,32600,32600,32600,32600,10
20241125,125900,36924500,32600,32600,32600,32600,0
20241125,125800,36924500,32600,32600,32600,32600,0
20241125,125700,36924500,32600,32600,32600,32600,0
20241125,125600,36924500,32600,32600,32600,32600,1
20241125,125500,36891900,32350,32350,32350,32350,0
20241125,125400,36891900,32350,32350,32350,32350,0
20241125,125300,36891900,32350,32350,32350,32350,0
20241125,125200,36891900,32350,32350,32350,32350,0
20241125,125100,36891900,32350,32350,32350,32350,0
20241125,125000,36891900,32350,32350,32350,32350,0
20241125,124900,36891900,32350,32350,32350,32350,1
20241125,124800,36859550,32350,32350,32350,32350,0
20241125,124700,36859550,32350,32400,32400,32350,42
20241125,124600,35500750,32450,32450,32450,32450,0
20241125,124500,35500750,32450,32450,32450,32450,0
20241125,124400,35500750,32450,32450,32450,32450,0
20241125,124300,35500750,32450,32450,32450,32450,0
20241125,124200,35500750,32450,32450,32450,32450,0
20241125,124100,35500750,32450,32500,32500,32400,38
20241125,124000,34267600,32750,32750,32750,32750,0
20241125,123900,34267600,32750,32750,32750,32750,0
20241125,123800,34267600,32750,32750,32750,32750,0
20241125,123700,34267600,32750,32750,32750,32750,0
20241125,123600,34267600,32750,32750,32750,32750,0
20241125,123500,34267600,32750,32750,32750,32750,0
20241125,123400,34267600,32750,32750,32750,32750,0
20241125,123300,34267600,32750,32750,32750,32750,0
20241125,123200,34267600,32750,32750,32750,32750,0
20241125,123100,34267600,32750,32750,32750,32750,0
20241125,123000,34267600,32750,32750,32750,32750,0
20241125,122900,34267600,32750,32750,32750,32750,0
20241125,122800,34267600,32750,32750,32750,32750,0
20241125,122700,34267600,32750,32750,32750,32750,0
20241125,122600,34267600,32750,32750,32750,32750,0
20241125,122500,34267600,32750,32750,32750,32750,0
20241125,122400,34267600,32750,32750,32750,32750,0
20241125,122300,34267600,32750,32750,32750,32750,0
20241125,122200,34267600,32750,32750,32750,32750,0
20241125,122100,34267600,32750,32550,32750,32550,3
20241125,122000,34169750,32650,32650,32650,32650,0
20241125,121900,34169750,32650,32650,32650,32650,0
20241125,121800,34169750,32650,32650,32650,32650,0
20241125,121700,34169750,32650,32650,32650,32650,0
20241125,121600,34169750,32650,32650,32650,32650,0
20241125,121500,34169750,32650,32650,32650,32650,0
20241125,121400,34169750,32650,32650,32650,32650,0
20241125,121300,34169750,32650,32650,32650,32650,0
20241125,121200,34169750,32650,32650,32650,32650,0
20241125,121100,34169750,32650,32650,32650,32650,0
20241125,121000,34169750,32650,32650,32650,32650,0
20241125,120900,34169750,32650,32650,32650,32650,0
20241125,120800,34169750,32650,32650,32650,32650,1
20241125,120700,34137100,32700,32700,32700,32700,0
20241125,120600,34137100,32700,32700,32700,32700,0
20241125,120500,34137100,32700,32700,32700,32700,0
20241125,120400,34137100,32700,32700,32700,32700,0
20241125,120300,34137100,32700,32700,32700,32700,0
20241125,120200,34137100,32700,32700,32700,32700,0
20241125,120100,34137100,32700,32750,32750,32700,237
20241125,120000,26385900,32750,32750,32750,32750,0
20241125,115900,26385900,32750,32750,32750,32750,0
20241125,115800,26385900,32750,32900,32900,32750,90
20241125,115700,23436600,33000,33000,33000,33000,0
20241125,115600,23436600,33000,33000,33000,33000,0
20241125,115500,23436600,33000,33000,33000,33000,0
20241125,115400,23436600,33000,33000,33000,33000,0
20241125,115300,23436600,33000,33000,33000,33000,0
20241125,115200,23436600,33000,33000,33000,33000,0
20241125,115100,23436600,33000,33000,33000,33000,0
20241125,115000,23436600,33000,33000,33000,33000,0
20241125,114900,23436600,33000,33000,33000,33000,0
20241125,114800,23436600,33000,33000,33000,33000,0
20241125,114700,23436600,33000,33000,33000,33000,0
20241125,114600,23436600,33000,33000,33000,33000,8
20241125,114500,23172600,32950,32950,32950,32950,0
20241125,114400,23172600,32950,32950,32950,32950,0
20241125,114300,23172600,32950,32950,32950,32950,0
20241125,114200,23172600,32950,32950,32950,32950,0
20241125,114100,23172600,32950,32950,32950,32950,0
20241125,114000,23172600,32950,32950,32950,32950,0
20241125,113900,23172600,32950,32950,32950,32950,0
20241125,113800,23172600,32950,32950,32950,32950,0
20241125,113700,23172600,32950,32950,32950,32950,0
20241125,113600,23172600,32950,32950,32950,32950,0
20241125,113500,23172600,32950,32950,32950,32950,0
20241125,113400,23172600,32950,32950,32950,32950,0
20241125,113300,23172600,32950,32950,32950,32950,0
20241125,113200,23172600,32950,32950,32950,32950,3
20241125,113100,23073750,32950,32950,32950,32950,0
20241125,113000,23073750,32950,32950,32950,32950,0
20241125,112900,23073750,32950,32950,32950,32950,0
20241125,112800,23073750,32950,32950,32950,32950,0
20241125,112700,23073750,32950,32950,32950,32950,0
20241125,112600,23073750,32950,32950,32950,32950,0
20241125,112500,23073750,32950,32950,32950,32950,0
20241125,112400,23073750,32950,32950,32950,32950,0
20241125,112300,23073750,32950,32950,32950,32950,0
20241125,112200,23073750,32950,32950,32950,32950,0
20241125,112100,23073750,32950,32950,32950,32950,0
20241125,112000,23073750,32950,32950,32950,32950,0
20241125,111900,23073750,32950,32950,32950,32950,0
20241125,111800,23073750,32950,32950,32950,32950,0
20241125,111700,23073750,32950,32950,32950,32950,0
20241125,111600,23073750,32950,32950,32950,32950,4
20241125,111500,22941950,33050,33150,33200,33000,101
20241125,111400,19594350,33000,33000,33000,33000,0
20241125,111300,19594350,33000,33000,33000,33000,0
20241125,111200,19594350,33000,33000,33000,33000,0
20241125,111100,19594350,33000,33000,33000,33000,0
20241125,111000,19594350,33000,33000,33000,33000,0
20241125,110900,19594350,33000,33000,33000,33000,0
20241125,110800,19594350,33000,33000,33000,33000,0
20241125,110700,19594350,33000,33000,33000,33000,0
20241125,110600,19594350,33000,33000,33000,33000,0
20241125,110500,19594350,33000,33000,33000,33000,0
20241125,110400,19594350,33000,33000,33000,33000,0
20241125,110300,19594350,33000,33000,33000,33000,0
20241125,110200,19594350,33000,33000,33000,33000,0
20241125,110100,19594350,33000,33000,33000,33000,0
20241125,110000,19594350,33000,33000,33000,33000,0
20241125,105900,19594350,33000,33000,33000,33000,1
20241125,105800,19561350,33000,33000,33000,33000,0
20241125,105700,19561350,33000,33000,33000,33000,0
20241125,105600,19561350,33000,33000,33000,33000,0
20241125,105500,19561350,33000,33000,33000,33000,0
20241125,105400,19561350,33000,33000,33000,33000,0
20241125,105300,19561350,33000,33000,33000,33000,0
20241125,105200,19561350,33000,33000,33000,33000,0
20241125,105100,19561350,33000,33000,33000,33000,0
20241125,105000,19561350,33000,33000,33000,33000,0
20241125,104900,19561350,33000,33000,33000,33000,0
20241125,104800,19561350,33000,33000,33000,33000,0
20241125,104700,19561350,33000,33000,33000,33000,0
20241125,104600,19561350,33000,33000,33000,33000,0
20241125,104500,19561350,33000,33000,33000,33000,0
20241125,104400,19561350,33000,33000,33000,33000,0
20241125,104300,19561350,33000,33000,33000,33000,14
20241125,104200,19099350,33000,33000,33000,33000,0
20241125,104100,19099350,33000,33000,33000,33000,0
20241125,104000,19099350,33000,33000,33000,33000,0
20241125,103900,19099350,33000,33000,33000,33000,0
20241125,103800,19099350,33000,33000,33000,33000,0
20241125,103700,19099350,33000,33000,33000,33000,0
20241125,103600,19099350,33000,33000,33000,33000,0
20241125,103500,19099350,33000,33000,33000,33000,0
20241125,103400,19099350,33000,33000,33000,33000,0
20241125,103300,19099350,33000,33000,33000,33000,0
20241125,103200,19099350,33000,33050,33050,33000,21
20241125,103100,18405350,32850,32850,32850,32850,0
20241125,103000,18405350,32850,32850,32850,32850,0
20241125,102900,18405350,32850,32850,32850,32850,0
20241125,102800,18405350,32850,32850,32850,32850,0
20241125,102700,18405350,32850,32850,32850,32850,0
20241125,102600,18405350,32850,32850,32850,32850,0
20241125,102500,18405350,32850,32850,32850,32850,0
20241125,102400,18405350,32850,32850,32850,32850,0
20241125,102300,18405350,32850,32850,32850,32850,0
20241125,102200,18405350,32850,32850,32850,32850,1
20241125,102100,18372500,33200,33200,33200,33200,0
20241125,102000,18372500,33200,33150,33200,33150,30
20241125,101900,17376550,33200,33200,33200,33200,0
20241125,101800,17376550,33200,33200,33200,33200,0
20241125,101700,17376550,33200,33200,33200,33200,0
20241125,101600,17376550,33200,33200,33200,33200,0
20241125,101500,17376550,33200,33200,33200,33200,0
20241125,101400,17376550,33200,33200,33200,33200,0
20241125,101300,17376550,33200,33200,33200,33200,1
20241125,101200,17343350,33150,33050,33150,33050,6
20241125,101100,17144750,33000,33000,33000,33000,0
20241125,101000,17144750,33000,33000,33000,33000,0
20241125,100900,17144750,33000,33000,33000,33000,0
20241125,100800,17144750,33000,33000,33000,33000,0
20241125,100700,17144750,33000,33000,33000,33000,0
20241125,100600,17144750,33000,33000,33000,33000,0
20241125,100500,17144750,33000,33000,33000,33000,0
20241125,100400,17144750,33000,33000,33000,33000,0
20241125,100300,17144750,33000,33000,33000,33000,0
20241125,100200,17144750,33000,33000,33000,33000,4
20241125,100100,17012750,33000,33000,33000,33000,0
20241125,100000,17012750,33000,33000,33000,33000,1
20241125,095900,16979750,33000,32550,33000,32500,100
20241125,095800,13724300,32550,32550,32550,32550,0
20241125,095700,13724300,32550,32550,32550,32550,0
20241125,095600,13724300,32550,32550,32550,32550,0
20241125,095500,13724300,32550,32550,32550,32550,0
20241125,095400,13724300,32550,32550,32550,32550,0
20241125,095300,13724300,32550,32550,32550,32550,0
20241125,095200,13724300,32550,32550,32550,32550,0
20241125,095100,13724300,32550,32550,32550,32550,0
20241125,095000,13724300,32550,32550,32550,32550,0
20241125,094900,13724300,32550,32550,32550,32550,0
20241125,094800,13724300,32550,32550,32550,32550,0
20241125,094700,13724300,32550,32550,32550,32550,0
20241125,094600,13724300,32550,32650,32650,32550,50
20241125,094500,12095450,32600,32600,32600,32600,0
20241125,094400,12095450,32600,32600,32600,32600,0
20241125,094300,12095450,32600,32600,32600,32600,0
20241125,094200,12095450,32600,32600,32600,32600,0
20241125,094100,12095450,32600,32600,32600,32600,0
20241125,094000,12095450,32600,32600,32600,32600,0
20241125,093900,12095450,32600,32600,32600,32600,0
20241125,093800,12095450,32600,32600,32600,32600,6
20241125,093700,11899850,33000,32750,33000,32550,159
20241125,093600,6712650,32950,32950,32950,32950,0
20241125,093500,6712650,32950,32950,32950,32950,0
20241125,093400,6712650,32950,32950,32950,32950,0
20241125,093300,6712650,32950,32950,32950,32950,17
20241125,093200,6152500,32500,32500,32500,32500,0
20241125,093100,6152500,32500,32550,32550,32500,30
20241125,093000,5177000,32550,32600,32600,32550,5
20241125,092900,5014200,32700,32700,32700,32700,0
20241125,092800,5014200,32700,32700,32700,32700,28
20241125,092700,4098600,32700,32700,32700,32700,1
20241125,092600,4065900,32950,32950,32950,32950,0
20241125,092500,4065900,32950,32950,32950,32950,0
20241125,092400,4065900,32950,33000,33000,32950,18
20241125,092300,3472000,33000,33000,33000,33000,0
20241125,092200,3472000,33000,33000,33000,33000,0
20241125,092100,3472000,33000,33000,33000,33000,0
20241125,092000,3472000,33000,33000,33000,33000,4
20241125,091900,3340000,33050,33050,33050,33050,0
20241125,091800,3340000,33050,33100,33100,33050,41
20241125,091700,1984900,33100,33100,33100,33100,0
20241125,091600,1984900,33100,33100,33100,33100,3
20241125,091500,1885600,33100,33100,33100,33100,1
20241125,091400,1852500,33050,33050,33050,33050,3
20241125,091300,1753350,33050,33050,33050,33050,0
20241125,091200,1753350,33050,33050,33050,33050,16
20241125,091100,1224550,33050,33050,33050,33050,0
20241125,091000,1224550,33050,33050,33050,33050,0
20241125,090900,1224550,33050,33050,33050,33050,0
20241125,090800,1224550,33050,33050,33050,33050,0
20241125,090700,1224550,33050,33050,33050,33050,0
20241125,090600,1224550,33050,33150,33150,33050,21
20241125,090500,530400,33150,33150,33150,33150,0
20241125,090400,530400,33150,33150,33150,33150,0
20241125,090300,530400,33150,33150,33150,33150,0
20241125,090200,530400,33150,33150,33150,33150,0
20241125,090100,530400,33150,33150,33150,33150,1
20241125,090000,497250,33150,33150,33150,33150,15