KissMeData/001270/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,183400,23815000,27850,27850,27850,27850,20
20241125,183300,23815000,27850,27850,27850,27850,0
20241125,183200,23815000,27850,27850,27850,27850,0
20241125,183100,23815000,27850,27850,27850,27850,0
20241125,183000,23815000,27850,27850,27850,27850,0
20241125,182900,23815000,27850,27850,27850,27850,0
20241125,182800,23815000,27850,27850,27850,27850,0
20241125,182700,23815000,27850,27850,27850,27850,0
20241125,182600,23815000,27850,27850,27850,27850,0
20241125,182500,23815000,27850,27850,27850,27850,0
20241125,182400,23815000,27850,27850,27850,27850,0
20241125,182300,23815000,27850,27850,27850,27850,0
20241125,182200,23815000,27850,27850,27850,27850,0
20241125,182100,23815000,27850,27850,27850,27850,0
20241125,182000,23815000,27850,27850,27850,27850,0
20241125,181900,23815000,27850,27850,27850,27850,0
20241125,181800,23815000,27850,27850,27850,27850,0
20241125,181700,23815000,27850,27850,27850,27850,0
20241125,181600,23815000,27850,27850,27850,27850,0
20241125,181500,23815000,27850,27850,27850,27850,0
20241125,181400,23815000,27850,27850,27850,27850,0
20241125,181300,23815000,27850,27850,27850,27850,0
20241125,181200,23815000,27850,27850,27850,27850,0
20241125,181100,23815000,27850,27850,27850,27850,0
20241125,181000,23815000,27850,27850,27850,27850,0
20241125,180900,23815000,27850,27850,27850,27850,0
20241125,180800,23815000,27850,27850,27850,27850,0
20241125,180700,23815000,27850,27850,27850,27850,0
20241125,180600,23815000,27850,27850,27850,27850,0
20241125,180500,23815000,27850,27850,27850,27850,0
20241125,180400,23815000,27850,27850,27850,27850,20
20241125,180300,23815000,27850,27850,27850,27850,0
20241125,180200,23815000,27850,27850,27850,27850,0
20241125,180100,23815000,27850,27850,27850,27850,0
20241125,180000,23815000,27850,27850,27850,27850,0
20241125,175900,23815000,27850,27850,27850,27850,0
20241125,175800,23815000,27850,27850,27850,27850,0
20241125,175700,23815000,27850,27850,27850,27850,0
20241125,175600,23815000,27850,27850,27850,27850,0
20241125,175500,23815000,27850,27850,27850,27850,0
20241125,175400,23815000,27850,27850,27850,27850,0
20241125,175300,23815000,27850,27850,27850,27850,0
20241125,175200,23815000,27850,27850,27850,27850,0
20241125,175100,23815000,27850,27850,27850,27850,0
20241125,175000,23815000,27850,27850,27850,27850,0
20241125,174900,23815000,27850,27850,27850,27850,0
20241125,174800,23815000,27850,27850,27850,27850,0
20241125,174700,23815000,27850,27850,27850,27850,0
20241125,174600,23815000,27850,27850,27850,27850,0
20241125,174500,23815000,27850,27850,27850,27850,0
20241125,174400,23815000,27850,27850,27850,27850,0
20241125,174300,23815000,27850,27850,27850,27850,0
20241125,174200,23815000,27850,27850,27850,27850,0
20241125,174100,23815000,27850,27850,27850,27850,0
20241125,174000,23815000,27850,27850,27850,27850,0
20241125,173900,23815000,27850,27850,27850,27850,0
20241125,173800,23815000,27850,27850,27850,27850,0
20241125,173700,23815000,27850,27850,27850,27850,0
20241125,173600,23815000,27850,27850,27850,27850,0
20241125,173500,23815000,27850,27850,27850,27850,0
20241125,173400,23815000,27850,27850,27850,27850,20
20241125,173300,23815000,27850,27850,27850,27850,0
20241125,173200,23815000,27850,27850,27850,27850,0
20241125,173100,23815000,27850,27850,27850,27850,0
20241125,173000,23815000,27850,27850,27850,27850,0
20241125,172900,23815000,27850,27850,27850,27850,0
20241125,172800,23815000,27850,27850,27850,27850,0
20241125,172700,23815000,27850,27850,27850,27850,0
20241125,172600,23815000,27850,27850,27850,27850,0
20241125,172500,23815000,27850,27850,27850,27850,0
20241125,172400,23815000,27850,27850,27850,27850,0
20241125,172300,23815000,27850,27850,27850,27850,0
20241125,172200,23815000,27850,27850,27850,27850,0
20241125,172100,23815000,27850,27850,27850,27850,0
20241125,172000,23815000,27850,27850,27850,27850,0
20241125,171900,23815000,27850,27850,27850,27850,0
20241125,171800,23815000,27850,27850,27850,27850,0
20241125,171700,23815000,27850,27850,27850,27850,0
20241125,171600,23815000,27850,27850,27850,27850,0
20241125,171500,23815000,27850,27850,27850,27850,0
20241125,171400,23815000,27850,27850,27850,27850,0
20241125,171300,23815000,27850,27850,27850,27850,0
20241125,171200,23815000,27850,27850,27850,27850,0
20241125,171100,23815000,27850,27850,27850,27850,0
20241125,171000,23815000,27850,27850,27850,27850,0
20241125,170900,23815000,27850,27850,27850,27850,0
20241125,170800,23815000,27850,27850,27850,27850,0
20241125,170700,23815000,27850,27850,27850,27850,0
20241125,170600,23815000,27850,27850,27850,27850,0
20241125,170500,23815000,27850,27850,27850,27850,0
20241125,170400,23815000,27850,27850,27850,27850,20
20241125,170300,23815000,27850,27850,27850,27850,0
20241125,170200,23815000,27850,27850,27850,27850,0
20241125,170100,23815000,27850,27850,27850,27850,0
20241125,170000,23815000,27850,27850,27850,27850,0
20241125,165900,23815000,27850,27850,27850,27850,0
20241125,165800,23815000,27850,27850,27850,27850,0
20241125,165700,23815000,27850,27850,27850,27850,0
20241125,165600,23815000,27850,27850,27850,27850,0
20241125,165500,23815000,27850,27850,27850,27850,0
20241125,165400,23815000,27850,27850,27850,27850,0
20241125,165300,23815000,27850,27850,27850,27850,0
20241125,165200,23815000,27850,27850,27850,27850,0
20241125,165100,23815000,27850,27850,27850,27850,0
20241125,165000,23815000,27850,27850,27850,27850,0
20241125,164900,23815000,27850,27850,27850,27850,0
20241125,164800,23815000,27850,27850,27850,27850,0
20241125,164700,23815000,27850,27850,27850,27850,0
20241125,164600,23815000,27850,27850,27850,27850,0
20241125,164500,23815000,27850,27850,27850,27850,0
20241125,164400,23815000,27850,27850,27850,27850,0
20241125,164300,23815000,27850,27850,27850,27850,0
20241125,164200,23815000,27850,27850,27850,27850,0
20241125,164100,23815000,27850,27850,27850,27850,0
20241125,164000,23815000,27850,27850,27850,27850,0
20241125,163900,23815000,27850,27850,27850,27850,0
20241125,163800,23815000,27850,27850,27850,27850,0
20241125,163700,23815000,27850,27850,27850,27850,0
20241125,163600,23815000,27850,27850,27850,27850,0
20241125,163500,23815000,27850,27850,27850,27850,0
20241125,163400,23815000,27850,27850,27850,27850,20
20241125,163300,23815000,27850,27850,27850,27850,0
20241125,163200,23815000,27850,27850,27850,27850,0
20241125,163100,23815000,27850,27850,27850,27850,0
20241125,163000,23815000,27850,27850,27850,27850,0
20241125,162900,23815000,27850,27850,27850,27850,0
20241125,162800,23815000,27850,27850,27850,27850,0
20241125,162700,23815000,27850,27850,27850,27850,0
20241125,162600,23815000,27850,27850,27850,27850,0
20241125,162500,23815000,27850,27850,27850,27850,0
20241125,162400,23815000,27850,27850,27850,27850,0
20241125,162300,23815000,27850,27850,27850,27850,0
20241125,162200,23815000,27850,27850,27850,27850,0
20241125,162100,23815000,27850,27850,27850,27850,0
20241125,162000,23815000,27850,27850,27850,27850,0
20241125,161900,23815000,27850,27850,27850,27850,0
20241125,161800,23815000,27850,27850,27850,27850,0
20241125,161700,23815000,27850,27850,27850,27850,0
20241125,161600,23815000,27850,27850,27850,27850,0
20241125,161500,23815000,27850,27850,27850,27850,0
20241125,161400,23815000,27850,27850,27850,27850,0
20241125,161300,23815000,27850,27850,27850,27850,0
20241125,161200,23815000,27850,27850,27850,27850,0
20241125,161100,23815000,27850,27850,27850,27850,0
20241125,161000,23815000,27850,27850,27850,27850,0
20241125,160900,23815000,27850,27850,27850,27850,0
20241125,160800,23815000,27850,27850,27850,27850,0
20241125,160700,23815000,27850,27850,27850,27850,0
20241125,160600,23815000,27850,27850,27850,27850,0
20241125,160500,23815000,27850,27850,27850,27850,0
20241125,160400,23815000,27850,27850,27850,27850,20
20241125,160300,23815000,27850,27850,27850,27850,0
20241125,160200,23815000,27850,27850,27850,27850,0
20241125,160100,23815000,27850,27850,27850,27850,0
20241125,160000,23815000,27850,27850,27850,27850,0
20241125,155900,23815000,27850,27850,27850,27850,0
20241125,155800,23815000,27850,27850,27850,27850,0
20241125,155700,23815000,27850,27850,27850,27850,0
20241125,155600,23815000,27850,27850,27850,27850,0
20241125,155500,23815000,27850,27850,27850,27850,0
20241125,155400,23815000,27850,27850,27850,27850,0
20241125,155300,23815000,27850,27850,27850,27850,0
20241125,155200,23815000,27850,27850,27850,27850,0
20241125,155100,23815000,27850,27850,27850,27850,0
20241125,155000,23815000,27850,27850,27850,27850,0
20241125,154900,23815000,27850,27850,27850,27850,0
20241125,154800,23815000,27850,27850,27850,27850,0
20241125,154700,23815000,27850,27850,27850,27850,0
20241125,154600,23815000,27850,27850,27850,27850,0
20241125,154500,23815000,27850,27850,27850,27850,0
20241125,154400,23815000,27850,27850,27850,27850,0
20241125,154300,23815000,27850,27850,27850,27850,0
20241125,154200,23815000,27850,27850,27850,27850,0
20241125,154100,23815000,27850,27850,27850,27850,0
20241125,154000,23815000,27850,27850,27850,27850,0
20241125,153900,23815000,27850,27850,27850,27850,0
20241125,153800,23815000,27850,27850,27850,27850,0
20241125,153700,23815000,27850,27850,27850,27850,0
20241125,153600,23815000,27850,27850,27850,27850,0
20241125,153500,23815000,27850,27850,27850,27850,0
20241125,153400,23815000,27850,27850,27850,27850,20
20241125,153300,23815000,27850,27850,27850,27850,0
20241125,153200,23815000,27850,27850,27850,27850,0
20241125,153100,23815000,27850,27850,27850,27850,0
20241125,153000,23815000,27850,27850,27850,27850,20
20241125,152900,23258000,27900,27900,27900,27900,0
20241125,152800,23258000,27900,27900,27900,27900,0
20241125,152700,23258000,27900,27900,27900,27900,0
20241125,152600,23258000,27900,27900,27900,27900,0
20241125,152500,23258000,27900,27900,27900,27900,0
20241125,152400,23258000,27900,27900,27900,27900,0
20241125,152300,23258000,27900,27900,27900,27900,0
20241125,152200,23258000,27900,27900,27900,27900,0
20241125,152100,23258000,27900,27900,27900,27900,0
20241125,152000,23258000,27900,27900,27900,27900,0
20241125,151900,23258000,27900,27900,27900,27900,0
20241125,151800,23258000,27900,27900,27900,27900,54
20241125,151700,21751400,27900,27950,27950,27900,21
20241125,151600,21164900,27950,27950,27950,27950,0
20241125,151500,21164900,27950,27950,27950,27950,0
20241125,151400,21164900,27950,27950,27950,27950,0
20241125,151300,21164900,27950,27950,27950,27950,0
20241125,151200,21164900,27950,27950,27950,27950,0
20241125,151100,21164900,27950,27950,27950,27950,0
20241125,151000,21164900,27950,27950,27950,27950,0
20241125,150900,21164900,27950,27950,27950,27950,1
20241125,150800,21136950,27950,27950,27950,27950,0
20241125,150700,21136950,27950,27950,27950,27950,0
20241125,150600,21136950,27950,27950,27950,27950,187
20241125,150500,15910300,27900,27800,27900,27800,146
20241125,150400,11837800,27700,27700,27700,27700,0
20241125,150300,11837800,27700,27700,27700,27700,0
20241125,150200,11837800,27700,27700,27700,27700,0
20241125,150100,11837800,27700,27700,27700,27700,0
20241125,150000,11837800,27700,27700,27700,27700,0
20241125,145900,11837800,27700,27700,27700,27700,0
20241125,145800,11837800,27700,27700,27700,27700,0
20241125,145700,11837800,27700,27700,27700,27700,0
20241125,145600,11837800,27700,27700,27700,27700,0
20241125,145500,11837800,27700,27700,27700,27700,0
20241125,145400,11837800,27700,27700,27700,27700,0
20241125,145300,11837800,27700,27700,27700,27700,0
20241125,145200,11837800,27700,27700,27700,27700,0
20241125,145100,11837800,27700,27700,27700,27700,0
20241125,145000,11837800,27700,27700,27700,27700,0
20241125,144900,11837800,27700,27700,27700,27700,0
20241125,144800,11837800,27700,27700,27700,27700,0
20241125,144700,11837800,27700,27700,27700,27700,0
20241125,144600,11837800,27700,27700,27700,27700,0
20241125,144500,11837800,27700,27700,27700,27700,0
20241125,144400,11837800,27700,27700,27700,27700,0
20241125,144300,11837800,27700,27700,27700,27700,0
20241125,144200,11837800,27700,27700,27700,27700,0
20241125,144100,11837800,27700,27700,27700,27700,0
20241125,144000,11837800,27700,27700,27700,27700,0
20241125,143900,11837800,27700,27700,27700,27700,0
20241125,143800,11837800,27700,27700,27700,27700,0
20241125,143700,11837800,27700,27700,27700,27700,0
20241125,143600,11837800,27700,27700,27700,27700,0
20241125,143500,11837800,27700,27700,27700,27700,0
20241125,143400,11837800,27700,27700,27700,27700,0
20241125,143300,11837800,27700,27700,27700,27700,0
20241125,143200,11837800,27700,27700,27700,27700,0
20241125,143100,11837800,27700,27700,27700,27700,0
20241125,143000,11837800,27700,27700,27700,27700,0
20241125,142900,11837800,27700,27800,27800,27700,100
20241125,142800,9066800,27800,27800,27800,27800,0
20241125,142700,9066800,27800,27800,27800,27800,0
20241125,142600,9066800,27800,27800,27800,27800,0
20241125,142500,9066800,27800,27800,27800,27800,0
20241125,142400,9066800,27800,27800,27800,27800,0
20241125,142300,9066800,27800,27800,27800,27800,0
20241125,142200,9066800,27800,27800,27800,27800,0
20241125,142100,9066800,27800,27800,27800,27800,0
20241125,142000,9066800,27800,27800,27800,27800,0
20241125,141900,9066800,27800,27800,27800,27800,0
20241125,141800,9066800,27800,27800,27800,27800,0
20241125,141700,9066800,27800,27800,27800,27800,0
20241125,141600,9066800,27800,27800,27800,27800,0
20241125,141500,9066800,27800,27800,27800,27800,0
20241125,141400,9066800,27800,27800,27800,27800,0
20241125,141300,9066800,27800,27800,27800,27800,0
20241125,141200,9066800,27800,27800,27800,27800,0
20241125,141100,9066800,27800,27800,27800,27800,0
20241125,141000,9066800,27800,27800,27800,27800,0
20241125,140900,9066800,27800,27800,27800,27800,0
20241125,140800,9066800,27800,27800,27800,27800,0
20241125,140700,9066800,27800,27800,27800,27800,0
20241125,140600,9066800,27800,27800,27800,27800,0
20241125,140500,9066800,27800,27800,27800,27800,3
20241125,140400,8983400,27800,27800,27800,27800,0
20241125,140300,8983400,27800,27800,27800,27800,0
20241125,140200,8983400,27800,27800,27800,27800,0
20241125,140100,8983400,27800,27800,27800,27800,0
20241125,140000,8983400,27800,27800,27800,27800,0
20241125,135900,8983400,27800,27800,27800,27800,0
20241125,135800,8983400,27800,27800,27800,27800,0
20241125,135700,8983400,27800,27800,27800,27800,0
20241125,135600,8983400,27800,27800,27800,27800,0
20241125,135500,8983400,27800,27800,27800,27800,0
20241125,135400,8983400,27800,27800,27800,27800,0
20241125,135300,8983400,27800,27800,27800,27800,0
20241125,135200,8983400,27800,27800,27800,27800,0
20241125,135100,8983400,27800,27800,27800,27800,0
20241125,135000,8983400,27800,27800,27800,27800,0
20241125,134900,8983400,27800,27800,27800,27800,0
20241125,134800,8983400,27800,27800,27800,27800,0
20241125,134700,8983400,27800,27800,27800,27800,0
20241125,134600,8983400,27800,27800,27800,27800,0
20241125,134500,8983400,27800,27800,27800,27800,0
20241125,134400,8983400,27800,27800,27800,27800,0
20241125,134300,8983400,27800,27800,27800,27800,0
20241125,134200,8983400,27800,27800,27800,27800,0
20241125,134100,8983400,27800,27800,27800,27800,0
20241125,134000,8983400,27800,27800,27800,27800,0
20241125,133900,8983400,27800,27800,27800,27800,0
20241125,133800,8983400,27800,27800,27800,27800,0
20241125,133700,8983400,27800,27800,27800,27800,0
20241125,133600,8983400,27800,27800,27800,27800,0
20241125,133500,8983400,27800,27800,27800,27800,0
20241125,133400,8983400,27800,27800,27800,27800,0
20241125,133300,8983400,27800,27800,27800,27800,0
20241125,133200,8983400,27800,27800,27800,27800,0
20241125,133100,8983400,27800,27800,27800,27800,0
20241125,133000,8983400,27800,27800,27800,27800,0
20241125,132900,8983400,27800,27800,27800,27800,0
20241125,132800,8983400,27800,27800,27800,27800,0
20241125,132700,8983400,27800,27800,27800,27800,0
20241125,132600,8983400,27800,27800,27800,27800,0
20241125,132500,8983400,27800,27800,27800,27800,0
20241125,132400,8983400,27800,27800,27800,27800,0
20241125,132300,8983400,27800,27800,27800,27800,0
20241125,132200,8983400,27800,27800,27800,27800,0
20241125,132100,8983400,27800,27800,27800,27800,0
20241125,132000,8983400,27800,27800,27800,27800,0
20241125,131900,8983400,27800,27800,27800,27800,0
20241125,131800,8983400,27800,27800,27800,27800,0
20241125,131700,8983400,27800,27800,27800,27800,0
20241125,131600,8983400,27800,27800,27800,27800,0
20241125,131500,8983400,27800,27800,27800,27800,0
20241125,131400,8983400,27800,27800,27800,27800,0
20241125,131300,8983400,27800,27800,27800,27800,0
20241125,131200,8983400,27800,27800,27800,27800,0
20241125,131100,8983400,27800,27800,27800,27800,0
20241125,131000,8983400,27800,27800,27800,27800,0
20241125,130900,8983400,27800,27800,27800,27800,0
20241125,130800,8983400,27800,27800,27800,27800,0
20241125,130700,8983400,27800,27800,27800,27800,0
20241125,130600,8983400,27800,27800,27800,27800,0
20241125,130500,8983400,27800,27800,27800,27800,0
20241125,130400,8983400,27800,27800,27800,27800,0
20241125,130300,8983400,27800,27800,27800,27800,0
20241125,130200,8983400,27800,27800,27800,27800,0
20241125,130100,8983400,27800,27800,27800,27800,9
20241125,130000,8733200,27800,27800,27800,27800,0
20241125,125900,8733200,27800,27800,27800,27800,0
20241125,125800,8733200,27800,27800,27800,27800,0
20241125,125700,8733200,27800,27800,27800,27800,0
20241125,125600,8733200,27800,27800,27800,27800,0
20241125,125500,8733200,27800,27800,27800,27800,0
20241125,125400,8733200,27800,27800,27800,27800,0
20241125,125300,8733200,27800,27800,27800,27800,0
20241125,125200,8733200,27800,27800,27800,27800,0
20241125,125100,8733200,27800,27800,27800,27800,0
20241125,125000,8733200,27800,27800,27800,27800,83
20241125,124900,6425800,27900,27900,27900,27900,0
20241125,124800,6425800,27900,27900,27900,27900,0
20241125,124700,6425800,27900,27900,27900,27900,0
20241125,124600,6425800,27900,27900,27900,27900,0
20241125,124500,6425800,27900,27900,27900,27900,0
20241125,124400,6425800,27900,27900,27900,27900,0
20241125,124300,6425800,27900,27900,27900,27900,0
20241125,124200,6425800,27900,27900,27900,27900,0
20241125,124100,6425800,27900,27900,27900,27900,0
20241125,124000,6425800,27900,27900,27900,27900,0
20241125,123900,6425800,27900,27900,27900,27900,0
20241125,123800,6425800,27900,27900,27900,27900,0
20241125,123700,6425800,27900,27900,27900,27900,0
20241125,123600,6425800,27900,27900,27900,27900,0
20241125,123500,6425800,27900,27900,27900,27900,0
20241125,123400,6425800,27900,27900,27900,27900,0
20241125,123300,6425800,27900,27900,27900,27900,0
20241125,123200,6425800,27900,27900,27900,27900,0
20241125,123100,6425800,27900,27900,27900,27900,0
20241125,123000,6425800,27900,27900,27900,27900,0
20241125,122900,6425800,27900,27900,27900,27900,0
20241125,122800,6425800,27900,27900,27900,27900,0
20241125,122700,6425800,27900,27900,27900,27900,0
20241125,122600,6425800,27900,27900,27900,27900,0
20241125,122500,6425800,27900,27900,27900,27900,0
20241125,122400,6425800,27900,27900,27900,27900,0
20241125,122300,6425800,27900,27900,27900,27900,0
20241125,122200,6425800,27900,27900,27900,27900,0
20241125,122100,6425800,27900,27900,27900,27900,0
20241125,122000,6425800,27900,27900,27900,27900,0
20241125,121900,6425800,27900,27900,27900,27900,0
20241125,121800,6425800,27900,27900,27900,27900,0
20241125,121700,6425800,27900,27900,27900,27900,0
20241125,121600,6425800,27900,27900,27900,27900,0
20241125,121500,6425800,27900,27900,27900,27900,0
20241125,121400,6425800,27900,27900,27900,27900,0
20241125,121300,6425800,27900,27900,27900,27900,0
20241125,121200,6425800,27900,27900,27900,27900,0
20241125,121100,6425800,27900,27900,27900,27900,0
20241125,121000,6425800,27900,27900,27900,27900,0
20241125,120900,6425800,27900,27900,27900,27900,0
20241125,120800,6425800,27900,27900,27900,27900,0
20241125,120700,6425800,27900,27900,27900,27900,0
20241125,120600,6425800,27900,27900,27900,27900,0
20241125,120500,6425800,27900,27900,27900,27900,0
20241125,120400,6425800,27900,27900,27900,27900,0
20241125,120300,6425800,27900,27900,27900,27900,0
20241125,120200,6425800,27900,27900,27900,27900,0
20241125,120100,6425800,27900,27900,27900,27900,0
20241125,120000,6425800,27900,27900,27900,27900,0
20241125,115900,6425800,27900,27900,27900,27900,0
20241125,115800,6425800,27900,27900,27900,27900,0
20241125,115700,6425800,27900,27900,27900,27900,4
20241125,115600,6314200,27900,27900,27900,27900,0
20241125,115500,6314200,27900,27900,27900,27900,0
20241125,115400,6314200,27900,27900,27900,27900,0
20241125,115300,6314200,27900,27900,27900,27900,0
20241125,115200,6314200,27900,27900,27900,27900,0
20241125,115100,6314200,27900,27900,27900,27900,0
20241125,115000,6314200,27900,27900,27900,27900,1
20241125,114900,6286300,27900,27900,27900,27900,1
20241125,114800,6258400,27900,27900,27900,27900,0
20241125,114700,6258400,27900,27900,27900,27900,1
20241125,114600,6230500,27900,27900,27900,27900,1
20241125,114500,6202600,27900,27900,27900,27900,0
20241125,114400,6202600,27900,27900,27900,27900,1
20241125,114300,6174700,27900,27900,27900,27900,0
20241125,114200,6174700,27900,27900,27900,27900,1
20241125,114100,6146800,27900,27900,27900,27900,1
20241125,114000,6118900,27900,27900,27900,27900,1
20241125,113900,6091000,27900,27900,27900,27900,1
20241125,113800,6063100,27900,27900,27900,27900,0
20241125,113700,6063100,27900,27800,27900,27800,11
20241125,113600,5757200,27900,27900,27900,27900,1
20241125,113500,5729300,27900,27900,27900,27900,0
20241125,113400,5729300,27900,27900,27900,27900,1
20241125,113300,5701400,27900,27900,27900,27900,0
20241125,113200,5701400,27900,27900,27900,27900,1
20241125,113100,5673500,27800,27900,27900,27800,41
20241125,113000,4533600,27900,27900,27900,27900,1
20241125,112900,4505700,27800,27900,27900,27800,48
20241125,112800,3171200,27900,27900,27900,27900,0
20241125,112700,3171200,27900,27900,27900,27900,1
20241125,112600,3143300,27900,27900,27900,27900,0
20241125,112500,3143300,27900,27900,27900,27900,1
20241125,112400,3115400,27900,27900,27900,27900,1
20241125,112300,3087500,27900,27900,27900,27900,0
20241125,112200,3087500,27900,27900,27900,27900,1
20241125,112100,3059600,27900,27900,27900,27900,1
20241125,112000,3031700,27900,27900,27900,27900,0
20241125,111900,3031700,27900,27900,27900,27900,1
20241125,111800,3003800,27900,27900,27900,27900,1
20241125,111700,2975900,27900,27900,27900,27900,0
20241125,111600,2975900,27900,27900,27900,27900,1
20241125,111500,2948000,27900,27900,27900,27900,1
20241125,111400,2920100,27900,27900,27900,27900,0
20241125,111300,2920100,27900,27900,27900,27900,0
20241125,111200,2920100,27900,27900,27900,27900,0
20241125,111100,2920100,27900,27900,27900,27900,1
20241125,111000,2892200,27900,27900,27900,27900,8
20241125,110900,2669000,27900,27900,27900,27900,0
20241125,110800,2669000,27900,27900,27900,27900,1
20241125,110700,2641100,27900,27900,27900,27900,0
20241125,110600,2641100,27900,27900,27900,27900,1
20241125,110500,2613200,27900,27900,27900,27900,0
20241125,110400,2613200,27900,27900,27900,27900,1
20241125,110300,2585300,27800,27800,27800,27800,4
20241125,110200,2474100,27800,27800,27800,27800,0
20241125,110100,2474100,27800,27800,27800,27800,1
20241125,110000,2446300,27800,27800,27800,27800,0
20241125,105900,2446300,27800,27800,27800,27800,1
20241125,105800,2418500,27800,27800,27800,27800,1
20241125,105700,2390700,27800,27800,27800,27800,0
20241125,105600,2390700,27800,27800,27800,27800,1
20241125,105500,2362900,27800,27800,27800,27800,1
20241125,105400,2335100,27800,27800,27800,27800,4
20241125,105300,2223900,27800,27800,27800,27800,1
20241125,105200,2196100,27800,27800,27800,27800,0
20241125,105100,2196100,27800,27800,27800,27800,1
20241125,105000,2168300,27800,27800,27800,27800,1
20241125,104900,2140500,27800,27800,27800,27800,0
20241125,104800,2140500,27800,27800,27800,27800,1
20241125,104700,2112700,27800,27800,27800,27800,1
20241125,104600,2084900,27800,27800,27800,27800,0
20241125,104500,2084900,27800,27800,27800,27800,1
20241125,104400,2057100,27800,27800,27800,27800,1
20241125,104300,2029300,27800,27800,27800,27800,0
20241125,104200,2029300,27800,27800,27800,27800,1
20241125,104100,2001500,27800,27800,27800,27800,0
20241125,104000,2001500,27800,27800,27800,27800,1
20241125,103900,1973700,27800,27800,27800,27800,1
20241125,103800,1945900,27800,27800,27800,27800,0
20241125,103700,1945900,27800,27800,27800,27800,1
20241125,103600,1918100,27800,27800,27800,27800,1
20241125,103500,1890300,27800,27800,27800,27800,0
20241125,103400,1890300,27800,27800,27800,27800,1
20241125,103300,1862500,27800,27800,27800,27800,1
20241125,103200,1834700,27800,27800,27800,27800,0
20241125,103100,1834700,27800,27800,27800,27800,1
20241125,103000,1806900,27800,27800,27800,27800,0
20241125,102900,1806900,27800,27800,27800,27800,3
20241125,102800,1723500,27800,27800,27800,27800,1
20241125,102700,1695700,27800,27800,27800,27800,0
20241125,102600,1695700,27800,27800,27800,27800,7
20241125,102500,1501100,27800,27800,27800,27800,1
20241125,102400,1473300,27800,27800,27800,27800,0
20241125,102300,1473300,27800,27800,27800,27800,1
20241125,102200,1445500,27800,27800,27800,27800,0
20241125,102100,1445500,27800,27800,27800,27800,1
20241125,102000,1417700,27800,27800,27800,27800,1
20241125,101900,1389900,27800,27800,27800,27800,0
20241125,101800,1389900,27800,27800,27800,27800,1
20241125,101700,1362100,27800,27800,27800,27800,1
20241125,101600,1334300,27800,27800,27800,27800,0
20241125,101500,1334300,27800,27800,27800,27800,1
20241125,101400,1306500,27750,27750,27750,27750,1
20241125,101300,1278750,27750,27750,27750,27750,0
20241125,101200,1278750,27750,27750,27750,27750,1
20241125,101100,1251000,27750,27750,27750,27750,0
20241125,101000,1251000,27750,27750,27750,27750,1
20241125,100900,1223250,27750,27750,27750,27750,1
20241125,100800,1195500,27750,27750,27750,27750,0
20241125,100700,1195500,27750,27750,27750,27750,7
20241125,100600,1001250,27750,27750,27750,27750,1
20241125,100500,973500,27750,27750,27750,27750,0
20241125,100400,973500,27750,27750,27750,27750,1
20241125,100300,945750,27750,27750,27750,27750,0
20241125,100200,945750,27750,27750,27750,27750,3
20241125,100100,862500,27750,27750,27750,27750,1
20241125,100000,834750,27750,27750,27750,27750,0
20241125,095900,834750,27750,27750,27750,27750,1
20241125,095800,807000,27750,27750,27750,27750,1
20241125,095700,779250,27750,27750,27750,27750,0
20241125,095600,779250,27750,27750,27750,27750,1
20241125,095500,751500,27750,27750,27750,27750,1
20241125,095400,723750,27750,27750,27750,27750,0
20241125,095300,723750,27750,27750,27750,27750,1
20241125,095200,696000,27750,27750,27750,27750,0
20241125,095100,696000,27750,27750,27750,27750,6
20241125,095000,529500,27750,27750,27750,27750,0
20241125,094900,529500,27750,27750,27750,27750,0
20241125,094800,529500,27750,27750,27750,27750,0
20241125,094700,529500,27750,27750,27750,27750,0
20241125,094600,529500,27750,27750,27750,27750,0
20241125,094500,529500,27750,27750,27750,27750,0
20241125,094400,529500,27750,27750,27750,27750,0
20241125,094300,529500,27750,27750,27750,27750,4
20241125,094200,418500,27750,27750,27750,27750,0
20241125,094100,418500,27750,27750,27750,27750,0
20241125,094000,418500,27750,27750,27750,27750,0
20241125,093900,418500,27750,27750,27750,27750,0
20241125,093800,418500,27750,27750,27750,27750,1
20241125,093700,390750,27750,27750,27750,27750,0
20241125,093600,390750,27750,27750,27750,27750,0
20241125,093500,390750,27750,27750,27750,27750,0
20241125,093400,390750,27750,27750,27750,27750,5
20241125,093300,252000,28000,28000,28000,28000,0
20241125,093200,252000,28000,28000,28000,28000,0
20241125,093100,252000,28000,28000,28000,28000,0
20241125,093000,252000,28000,28000,28000,28000,0
20241125,092900,252000,28000,28000,28000,28000,0
20241125,092800,252000,28000,28000,28000,28000,0
20241125,092700,252000,28000,28000,28000,28000,0
20241125,092600,252000,28000,28000,28000,28000,0
20241125,092500,252000,28000,28000,28000,28000,0
20241125,092400,252000,28000,28000,28000,28000,0
20241125,092300,252000,28000,28000,28000,28000,0
20241125,092200,252000,28000,28000,28000,28000,0
20241125,092100,252000,28000,28000,28000,28000,0
20241125,092000,252000,28000,28000,28000,28000,0
20241125,091900,252000,28000,28000,28000,28000,0
20241125,091800,252000,28000,28000,28000,28000,0
20241125,091700,252000,28000,28000,28000,28000,0
20241125,091600,252000,28000,28000,28000,28000,0
20241125,091500,252000,28000,28000,28000,28000,0
20241125,091400,252000,28000,28000,28000,28000,0
20241125,091300,252000,28000,28000,28000,28000,0
20241125,091200,252000,28000,28000,28000,28000,0
20241125,091100,252000,28000,28000,28000,28000,0
20241125,091000,252000,28000,28000,28000,28000,0
20241125,090900,252000,28000,28000,28000,28000,0
20241125,090800,252000,28000,28000,28000,28000,0
20241125,090700,252000,28000,28000,28000,28000,0
20241125,090600,252000,28000,28000,28000,28000,0
20241125,090500,252000,28000,28000,28000,28000,0
20241125,090400,252000,28000,28000,28000,28000,0
20241125,090300,252000,28000,28000,28000,28000,0
20241125,090200,252000,28000,28000,28000,28000,0
20241125,090100,252000,28000,28000,28000,28000,0
20241125,090000,252000,28000,28000,28000,28000,9