KissMeData/001460/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183400,53095700,29650,29650,29650,29650,17
20241118,183300,53095700,29650,29650,29650,29650,0
20241118,183200,53095700,29650,29650,29650,29650,0
20241118,183100,53095700,29650,29650,29650,29650,0
20241118,183000,53095700,29650,29650,29650,29650,0
20241118,182900,53095700,29650,29650,29650,29650,0
20241118,182800,53095700,29650,29650,29650,29650,0
20241118,182700,53095700,29650,29650,29650,29650,0
20241118,182600,53095700,29650,29650,29650,29650,0
20241118,182500,53095700,29650,29650,29650,29650,0
20241118,182400,53095700,29650,29650,29650,29650,0
20241118,182300,53095700,29650,29650,29650,29650,0
20241118,182200,53095700,29650,29650,29650,29650,0
20241118,182100,53095700,29650,29650,29650,29650,0
20241118,182000,53095700,29650,29650,29650,29650,0
20241118,181900,53095700,29650,29650,29650,29650,0
20241118,181800,53095700,29650,29650,29650,29650,0
20241118,181700,53095700,29650,29650,29650,29650,0
20241118,181600,53095700,29650,29650,29650,29650,0
20241118,181500,53095700,29650,29650,29650,29650,0
20241118,181400,53095700,29650,29650,29650,29650,0
20241118,181300,53095700,29650,29650,29650,29650,0
20241118,181200,53095700,29650,29650,29650,29650,0
20241118,181100,53095700,29650,29650,29650,29650,0
20241118,181000,53095700,29650,29650,29650,29650,0
20241118,180900,53095700,29650,29650,29650,29650,0
20241118,180800,53095700,29650,29650,29650,29650,0
20241118,180700,53095700,29650,29650,29650,29650,0
20241118,180600,53095700,29650,29650,29650,29650,0
20241118,180500,53095700,29650,29650,29650,29650,0
20241118,180400,53095700,29650,29650,29650,29650,17
20241118,180300,53095700,29650,29650,29650,29650,0
20241118,180200,53095700,29650,29650,29650,29650,0
20241118,180100,53095700,29650,29650,29650,29650,0
20241118,180000,53095700,29650,29650,29650,29650,0
20241118,175900,53095700,29650,29650,29650,29650,0
20241118,175800,53095700,29650,29650,29650,29650,0
20241118,175700,53095700,29650,29650,29650,29650,0
20241118,175600,53095700,29650,29650,29650,29650,0
20241118,175500,53095700,29650,29650,29650,29650,0
20241118,175400,53095700,29650,29650,29650,29650,0
20241118,175300,53095700,29650,29650,29650,29650,0
20241118,175200,53095700,29650,29650,29650,29650,0
20241118,175100,53095700,29650,29650,29650,29650,0
20241118,175000,53095700,29650,29650,29650,29650,0
20241118,174900,53095700,29650,29650,29650,29650,0
20241118,174800,53095700,29650,29650,29650,29650,0
20241118,174700,53095700,29650,29650,29650,29650,0
20241118,174600,53095700,29650,29650,29650,29650,0
20241118,174500,53095700,29650,29650,29650,29650,0
20241118,174400,53095700,29650,29650,29650,29650,0
20241118,174300,53095700,29650,29650,29650,29650,0
20241118,174200,53095700,29650,29650,29650,29650,0
20241118,174100,53095700,29650,29650,29650,29650,0
20241118,174000,53095700,29650,29650,29650,29650,0
20241118,173900,53095700,29650,29650,29650,29650,0
20241118,173800,53095700,29650,29650,29650,29650,0
20241118,173700,53095700,29650,29650,29650,29650,0
20241118,173600,53095700,29650,29650,29650,29650,0
20241118,173500,53095700,29650,29650,29650,29650,0
20241118,173400,53095700,29650,29650,29650,29650,17
20241118,173300,53095700,29650,29650,29650,29650,0
20241118,173200,53095700,29650,29650,29650,29650,0
20241118,173100,53095700,29650,29650,29650,29650,0
20241118,173000,53095700,29650,29650,29650,29650,0
20241118,172900,53095700,29650,29650,29650,29650,0
20241118,172800,53095700,29650,29650,29650,29650,0
20241118,172700,53095700,29650,29650,29650,29650,0
20241118,172600,53095700,29650,29650,29650,29650,0
20241118,172500,53095700,29650,29650,29650,29650,0
20241118,172400,53095700,29650,29650,29650,29650,0
20241118,172300,53095700,29650,29650,29650,29650,0
20241118,172200,53095700,29650,29650,29650,29650,0
20241118,172100,53095700,29650,29650,29650,29650,0
20241118,172000,53095700,29650,29650,29650,29650,0
20241118,171900,53095700,29650,29650,29650,29650,0
20241118,171800,53095700,29650,29650,29650,29650,0
20241118,171700,53095700,29650,29650,29650,29650,0
20241118,171600,53095700,29650,29650,29650,29650,0
20241118,171500,53095700,29650,29650,29650,29650,0
20241118,171400,53095700,29650,29650,29650,29650,0
20241118,171300,53095700,29650,29650,29650,29650,0
20241118,171200,53095700,29650,29650,29650,29650,0
20241118,171100,53095700,29650,29650,29650,29650,0
20241118,171000,53095700,29650,29650,29650,29650,0
20241118,170900,53095700,29650,29650,29650,29650,0
20241118,170800,53095700,29650,29650,29650,29650,0
20241118,170700,53095700,29650,29650,29650,29650,0
20241118,170600,53095700,29650,29650,29650,29650,0
20241118,170500,53095700,29650,29650,29650,29650,0
20241118,170400,53095700,29650,29650,29650,29650,17
20241118,170300,53095700,29650,29650,29650,29650,0
20241118,170200,53095700,29650,29650,29650,29650,0
20241118,170100,53095700,29650,29650,29650,29650,0
20241118,170000,53095700,29650,29650,29650,29650,0
20241118,165900,53095700,29650,29650,29650,29650,0
20241118,165800,53095700,29650,29650,29650,29650,0
20241118,165700,53095700,29650,29650,29650,29650,0
20241118,165600,53095700,29650,29650,29650,29650,0
20241118,165500,53095700,29650,29650,29650,29650,0
20241118,165400,53095700,29650,29650,29650,29650,0
20241118,165300,53095700,29650,29650,29650,29650,0
20241118,165200,53095700,29650,29650,29650,29650,0
20241118,165100,53095700,29650,29650,29650,29650,0
20241118,165000,53095700,29650,29650,29650,29650,0
20241118,164900,53095700,29650,29650,29650,29650,0
20241118,164800,53095700,29650,29650,29650,29650,0
20241118,164700,53095700,29650,29650,29650,29650,0
20241118,164600,53095700,29650,29650,29650,29650,0
20241118,164500,53095700,29650,29650,29650,29650,0
20241118,164400,53095700,29650,29650,29650,29650,0
20241118,164300,53095700,29650,29650,29650,29650,0
20241118,164200,53095700,29650,29650,29650,29650,0
20241118,164100,53095700,29650,29650,29650,29650,0
20241118,164000,53095700,29650,29650,29650,29650,0
20241118,163900,53095700,29650,29650,29650,29650,0
20241118,163800,53095700,29650,29650,29650,29650,0
20241118,163700,53095700,29650,29650,29650,29650,0
20241118,163600,53095700,29650,29650,29650,29650,0
20241118,163500,53095700,29650,29650,29650,29650,0
20241118,163400,53095700,29650,29650,29650,29650,17
20241118,163300,53095700,29650,29650,29650,29650,0
20241118,163200,53095700,29650,29650,29650,29650,0
20241118,163100,53095700,29650,29650,29650,29650,0
20241118,163000,53095700,29650,29650,29650,29650,0
20241118,162900,53095700,29650,29650,29650,29650,0
20241118,162800,53095700,29650,29650,29650,29650,0
20241118,162700,53095700,29650,29650,29650,29650,0
20241118,162600,53095700,29650,29650,29650,29650,0
20241118,162500,53095700,29650,29650,29650,29650,0
20241118,162400,53095700,29650,29650,29650,29650,0
20241118,162300,53095700,29650,29650,29650,29650,0
20241118,162200,53095700,29650,29650,29650,29650,0
20241118,162100,53095700,29650,29650,29650,29650,0
20241118,162000,53095700,29650,29650,29650,29650,0
20241118,161900,53095700,29650,29650,29650,29650,0
20241118,161800,53095700,29650,29650,29650,29650,0
20241118,161700,53095700,29650,29650,29650,29650,0
20241118,161600,53095700,29650,29650,29650,29650,0
20241118,161500,53095700,29650,29650,29650,29650,0
20241118,161400,53095700,29650,29650,29650,29650,0
20241118,161300,53095700,29650,29650,29650,29650,0
20241118,161200,53095700,29650,29650,29650,29650,0
20241118,161100,53095700,29650,29650,29650,29650,0
20241118,161000,53095700,29650,29650,29650,29650,0
20241118,160900,53095700,29650,29650,29650,29650,0
20241118,160800,53095700,29650,29650,29650,29650,0
20241118,160700,53095700,29650,29650,29650,29650,0
20241118,160600,53095700,29650,29650,29650,29650,0
20241118,160500,53095700,29650,29650,29650,29650,0
20241118,160400,53095700,29650,29650,29650,29650,17
20241118,160300,53095700,29650,29650,29650,29650,0
20241118,160200,53095700,29650,29650,29650,29650,0
20241118,160100,53095700,29650,29650,29650,29650,0
20241118,160000,53095700,29650,29650,29650,29650,0
20241118,155900,53095700,29650,29650,29650,29650,0
20241118,155800,53095700,29650,29650,29650,29650,0
20241118,155700,53095700,29650,29650,29650,29650,0
20241118,155600,53095700,29650,29650,29650,29650,0
20241118,155500,53095700,29650,29650,29650,29650,0
20241118,155400,53095700,29650,29650,29650,29650,0
20241118,155300,53095700,29650,29650,29650,29650,0
20241118,155200,53095700,29650,29650,29650,29650,0
20241118,155100,53095700,29650,29650,29650,29650,0
20241118,155000,53095700,29650,29650,29650,29650,0
20241118,154900,53095700,29650,29650,29650,29650,0
20241118,154800,53095700,29650,29650,29650,29650,0
20241118,154700,53095700,29650,29650,29650,29650,0
20241118,154600,53095700,29650,29650,29650,29650,0
20241118,154500,53095700,29650,29650,29650,29650,0
20241118,154400,53095700,29650,29650,29650,29650,0
20241118,154300,53095700,29650,29650,29650,29650,0
20241118,154200,53095700,29650,29650,29650,29650,0
20241118,154100,53095700,29650,29650,29650,29650,0
20241118,154000,53095700,29650,29650,29650,29650,0
20241118,153900,53095700,29650,29650,29650,29650,0
20241118,153800,53095700,29650,29650,29650,29650,0
20241118,153700,53095700,29650,29650,29650,29650,0
20241118,153600,53095700,29650,29650,29650,29650,0
20241118,153500,53095700,29650,29650,29650,29650,0
20241118,153400,53095700,29650,29650,29650,29650,17
20241118,153300,53095700,29650,29650,29650,29650,0
20241118,153200,53095700,29650,29650,29650,29650,0
20241118,153100,53095700,29650,29650,29650,29650,0
20241118,153000,53095700,29650,29650,29650,29650,17
20241118,152900,52591650,29850,29850,29850,29850,0
20241118,152800,52591650,29850,29850,29850,29850,0
20241118,152700,52591650,29850,29850,29850,29850,0
20241118,152600,52591650,29850,29850,29850,29850,0
20241118,152500,52591650,29850,29850,29850,29850,0
20241118,152400,52591650,29850,29850,29850,29850,0
20241118,152300,52591650,29850,29850,29850,29850,0
20241118,152200,52591650,29850,29850,29850,29850,0
20241118,152100,52591650,29850,29850,29850,29850,0
20241118,152000,52591650,29850,29850,29850,29850,0
20241118,151900,52591650,29850,29850,29850,29850,0
20241118,151800,52591650,29850,29850,29850,29850,0
20241118,151700,52591650,29850,29850,29850,29850,3
20241118,151600,52502100,29700,29700,29700,29700,0
20241118,151500,52502100,29700,29700,29700,29700,0
20241118,151400,52502100,29700,29700,29700,29700,2
20241118,151300,52442700,29700,29700,29700,29700,2
20241118,151200,52383300,29700,29700,29700,29700,0
20241118,151100,52383300,29700,29700,29700,29700,0
20241118,151000,52383300,29700,29700,29700,29700,1
20241118,150900,52353600,29850,29850,29850,29850,0
20241118,150800,52353600,29850,29850,29850,29850,0
20241118,150700,52353600,29850,29850,29850,29850,0
20241118,150600,52353600,29850,29850,29850,29850,0
20241118,150500,52353600,29850,29850,29850,29850,0
20241118,150400,52353600,29850,29850,29850,29850,0
20241118,150300,52353600,29850,29850,29850,29850,0
20241118,150200,52353600,29850,29850,29850,29850,0
20241118,150100,52353600,29850,29850,29850,29850,0
20241118,150000,52353600,29850,29850,29850,29850,1
20241118,145900,52323750,29750,29750,29750,29750,0
20241118,145800,52323750,29750,29750,29750,29750,0
20241118,145700,52323750,29750,29750,29750,29750,0
20241118,145600,52323750,29750,29750,29750,29750,0
20241118,145500,52323750,29750,29750,29750,29750,0
20241118,145400,52323750,29750,29750,29750,29750,5
20241118,145300,52175000,29800,29800,29800,29800,2
20241118,145200,52115400,29800,29800,29800,29800,3
20241118,145100,52026000,29800,29800,29800,29800,0
20241118,145000,52026000,29800,29800,29800,29800,5
20241118,144900,51877000,29800,29800,29800,29800,0
20241118,144800,51877000,29800,29800,29800,29800,0
20241118,144700,51877000,29800,29800,29800,29800,0
20241118,144600,51877000,29800,29800,29800,29800,0
20241118,144500,51877000,29800,29800,29800,29800,0
20241118,144400,51877000,29800,29800,29800,29800,0
20241118,144300,51877000,29800,29800,29800,29800,0
20241118,144200,51877000,29800,29800,29800,29800,0
20241118,144100,51877000,29800,29800,29800,29800,5
20241118,144000,51728000,29800,29800,29800,29800,0
20241118,143900,51728000,29800,29800,29800,29800,0
20241118,143800,51728000,29800,29800,29800,29800,0
20241118,143700,51728000,29800,29800,29800,29800,0
20241118,143600,51728000,29800,29800,29800,29800,0
20241118,143500,51728000,29800,29800,29800,29800,0
20241118,143400,51728000,29800,29800,29800,29800,0
20241118,143300,51728000,29800,29800,29800,29800,0
20241118,143200,51728000,29800,29800,29800,29800,0
20241118,143100,51728000,29800,29800,29800,29800,0
20241118,143000,51728000,29800,29800,29800,29800,0
20241118,142900,51728000,29800,29800,29800,29800,1
20241118,142800,51698200,29800,29800,29800,29800,0
20241118,142700,51698200,29800,29800,29800,29800,4
20241118,142600,51579000,29850,29850,29850,29850,0
20241118,142500,51579000,29850,29850,29850,29850,0
20241118,142400,51579000,29850,29850,29850,29850,0
20241118,142300,51579000,29850,29850,29850,29850,0
20241118,142200,51579000,29850,29850,29850,29850,0
20241118,142100,51579000,29850,29850,29850,29850,0
20241118,142000,51579000,29850,29850,29850,29850,0
20241118,141900,51579000,29850,29850,29850,29850,0
20241118,141800,51579000,29850,29850,29850,29850,0
20241118,141700,51579000,29850,29850,29850,29850,0
20241118,141600,51579000,29850,29850,29850,29850,0
20241118,141500,51579000,29850,29850,29850,29850,0
20241118,141400,51579000,29850,29850,29850,29850,0
20241118,141300,51579000,29850,29850,29850,29850,4
20241118,141200,51459600,29850,29850,29850,29850,0
20241118,141100,51459600,29850,29850,29850,29850,0
20241118,141000,51459600,29850,29850,29850,29850,0
20241118,140900,51459600,29850,29850,29850,29850,0
20241118,140800,51459600,29850,29850,29850,29850,0
20241118,140700,51459600,29850,29850,29850,29850,0
20241118,140600,51459600,29850,29850,29850,29850,0
20241118,140500,51459600,29850,29850,29850,29850,0
20241118,140400,51459600,29850,29850,29850,29850,0
20241118,140300,51459600,29850,29850,29850,29850,1
20241118,140200,51429750,29700,29700,29700,29700,0
20241118,140100,51429750,29700,29700,29700,29700,0
20241118,140000,51429750,29700,29700,29700,29700,0
20241118,135900,51429750,29700,29700,29700,29700,0
20241118,135800,51429750,29700,29700,29700,29700,0
20241118,135700,51429750,29700,29700,29700,29700,0
20241118,135600,51429750,29700,29700,29700,29700,0
20241118,135500,51429750,29700,29700,29700,29700,0
20241118,135400,51429750,29700,29700,29700,29700,0
20241118,135300,51429750,29700,29700,29700,29700,0
20241118,135200,51429750,29700,29700,29700,29700,0
20241118,135100,51429750,29700,29700,29700,29700,0
20241118,135000,51429750,29700,29700,29700,29700,0
20241118,134900,51429750,29700,29700,29700,29700,0
20241118,134800,51429750,29700,29700,29700,29700,0
20241118,134700,51429750,29700,29700,29700,29700,0
20241118,134600,51429750,29700,29700,29700,29700,0
20241118,134500,51429750,29700,29700,29700,29700,0
20241118,134400,51429750,29700,29700,29700,29700,0
20241118,134300,51429750,29700,29700,29700,29700,0
20241118,134200,51429750,29700,29700,29700,29700,0
20241118,134100,51429750,29700,29700,29700,29700,0
20241118,134000,51429750,29700,29700,29700,29700,0
20241118,133900,51429750,29700,29700,29700,29700,0
20241118,133800,51429750,29700,29700,29700,29700,0
20241118,133700,51429750,29700,29700,29700,29700,0
20241118,133600,51429750,29700,29700,29700,29700,0
20241118,133500,51429750,29700,29700,29700,29700,0
20241118,133400,51429750,29700,29700,29700,29700,0
20241118,133300,51429750,29700,29700,29700,29700,0
20241118,133200,51429750,29700,29700,29700,29700,0
20241118,133100,51429750,29700,29700,29700,29700,0
20241118,133000,51429750,29700,29700,29700,29700,0
20241118,132900,51429750,29700,29700,29700,29700,0
20241118,132800,51429750,29700,29700,29700,29700,0
20241118,132700,51429750,29700,29700,29700,29700,0
20241118,132600,51429750,29700,29700,29700,29700,0
20241118,132500,51429750,29700,29700,29700,29700,0
20241118,132400,51429750,29700,29700,29700,29700,0
20241118,132300,51429750,29700,29700,29700,29700,0
20241118,132200,51429750,29700,29700,29700,29700,0
20241118,132100,51429750,29700,29700,29700,29700,0
20241118,132000,51429750,29700,29700,29700,29700,0
20241118,131900,51429750,29700,29700,29700,29700,1
20241118,131800,51400050,29700,29700,29700,29700,0
20241118,131700,51400050,29700,29700,29700,29700,0
20241118,131600,51400050,29700,29700,29700,29700,0
20241118,131500,51400050,29700,29700,29700,29700,0
20241118,131400,51400050,29700,29700,29700,29700,0
20241118,131300,51400050,29700,29700,29700,29700,0
20241118,131200,51400050,29700,29700,29700,29700,0
20241118,131100,51400050,29700,29700,29700,29700,0
20241118,131000,51400050,29700,29700,29700,29700,0
20241118,130900,51400050,29700,29700,29700,29700,0
20241118,130800,51400050,29700,29700,29700,29700,0
20241118,130700,51400050,29700,29700,29700,29700,0
20241118,130600,51400050,29700,29700,29700,29700,0
20241118,130500,51400050,29700,29700,29700,29700,0
20241118,130400,51400050,29700,29700,29700,29700,0
20241118,130300,51400050,29700,29700,29700,29700,0
20241118,130200,51400050,29700,29700,29700,29700,0
20241118,130100,51400050,29700,29700,29700,29700,0
20241118,130000,51400050,29700,29700,29700,29700,0
20241118,125900,51400050,29700,29700,29700,29700,0
20241118,125800,51400050,29700,29700,29700,29700,0
20241118,125700,51400050,29700,29700,29700,29700,0
20241118,125600,51400050,29700,29700,29700,29700,0
20241118,125500,51400050,29700,29850,29850,29700,600
20241118,125400,33548300,29900,29900,29900,29900,2
20241118,125300,33488500,29900,29900,29900,29900,435
20241118,125200,20482000,29900,29900,29900,29900,0
20241118,125100,20482000,29900,29900,29900,29900,0
20241118,125000,20482000,29900,29900,29900,29900,0
20241118,124900,20482000,29900,29900,29900,29900,1
20241118,124800,20452100,29900,29900,29900,29900,0
20241118,124700,20452100,29900,29900,29900,29900,0
20241118,124600,20452100,29900,29900,29900,29900,0
20241118,124500,20452100,29900,29900,29900,29900,0
20241118,124400,20452100,29900,29900,29900,29900,0
20241118,124300,20452100,29900,29900,29900,29900,0
20241118,124200,20452100,29900,29900,29900,29900,0
20241118,124100,20452100,29900,29900,29900,29900,0
20241118,124000,20452100,29900,29900,29900,29900,0
20241118,123900,20452100,29900,29900,29900,29900,0
20241118,123800,20452100,29900,29900,29900,29900,0
20241118,123700,20452100,29900,29900,29900,29900,0
20241118,123600,20452100,29900,29900,29900,29900,0
20241118,123500,20452100,29900,29900,29900,29900,0
20241118,123400,20452100,29900,29900,29900,29900,0
20241118,123300,20452100,29900,29900,29900,29900,1
20241118,123200,20422200,29900,29900,29900,29900,0
20241118,123100,20422200,29900,29900,29900,29900,0
20241118,123000,20422200,29900,29900,29900,29900,0
20241118,122900,20422200,29900,29900,29900,29900,0
20241118,122800,20422200,29900,29900,29900,29900,0
20241118,122700,20422200,29900,29900,29900,29900,0
20241118,122600,20422200,29900,29900,29900,29900,332
20241118,122500,10495400,29900,29900,29900,29900,0
20241118,122400,10495400,29900,29900,29900,29900,0
20241118,122300,10495400,29900,29900,29900,29900,0
20241118,122200,10495400,29900,29900,29900,29900,0
20241118,122100,10495400,29900,29900,29900,29900,2
20241118,122000,10435600,29850,29850,29850,29850,0
20241118,121900,10435600,29850,29850,29850,29850,0
20241118,121800,10435600,29850,29850,29850,29850,0
20241118,121700,10435600,29850,29850,29850,29850,0
20241118,121600,10435600,29850,29850,29850,29850,0
20241118,121500,10435600,29850,29850,29850,29850,0
20241118,121400,10435600,29850,29850,29850,29850,0
20241118,121300,10435600,29850,29850,29850,29850,0
20241118,121200,10435600,29850,29850,29850,29850,0
20241118,121100,10435600,29850,29850,29850,29850,0
20241118,121000,10435600,29850,29850,29850,29850,0
20241118,120900,10435600,29850,29850,29850,29850,0
20241118,120800,10435600,29850,29850,29850,29850,0
20241118,120700,10435600,29850,29850,29850,29850,0
20241118,120600,10435600,29850,29850,29850,29850,0
20241118,120500,10435600,29850,29850,29850,29850,9
20241118,120400,10166950,29850,29850,29850,29850,0
20241118,120300,10166950,29850,29850,29850,29850,0
20241118,120200,10166950,29850,29850,29850,29850,2
20241118,120100,10107250,29850,29850,29850,29850,2
20241118,120000,10047550,29850,29850,29850,29850,0
20241118,115900,10047550,29850,29850,29850,29850,0
20241118,115800,10047550,29850,29850,29850,29850,0
20241118,115700,10047550,29850,29850,29850,29850,0
20241118,115600,10047550,29850,29850,29850,29850,0
20241118,115500,10047550,29850,29850,29850,29850,1
20241118,115400,10017700,29850,29850,29850,29850,5
20241118,115300,9868450,29850,29850,29850,29850,0
20241118,115200,9868450,29850,29850,29850,29850,0
20241118,115100,9868450,29850,29850,29850,29850,0
20241118,115000,9868450,29850,29850,29850,29850,0
20241118,114900,9868450,29850,29850,29850,29850,0
20241118,114800,9868450,29850,29850,29850,29850,0
20241118,114700,9868450,29850,29850,29850,29850,0
20241118,114600,9868450,29850,29850,29850,29850,0
20241118,114500,9868450,29850,29850,29850,29850,0
20241118,114400,9868450,29850,29850,29850,29850,0
20241118,114300,9868450,29850,29850,29850,29850,0
20241118,114200,9868450,29850,29850,29850,29850,0
20241118,114100,9868450,29850,29850,29850,29850,0
20241118,114000,9868450,29850,29850,29850,29850,0
20241118,113900,9868450,29850,29850,29850,29850,0
20241118,113800,9868450,29850,29850,29850,29850,0
20241118,113700,9868450,29850,29850,29850,29850,0
20241118,113600,9868450,29850,29850,29850,29850,0
20241118,113500,9868450,29850,29850,29850,29850,0
20241118,113400,9868450,29850,29850,29850,29850,0
20241118,113300,9868450,29850,29850,29850,29850,0
20241118,113200,9868450,29850,29850,29850,29850,5
20241118,113100,9719200,29900,29900,29900,29900,0
20241118,113000,9719200,29900,29900,29900,29900,1
20241118,112900,9689300,29900,29900,29900,29900,0
20241118,112800,9689300,29900,29950,29950,29900,129
20241118,112700,5832100,29950,29950,29950,29950,0
20241118,112600,5832100,29950,29950,29950,29950,0
20241118,112500,5832100,29950,29950,29950,29950,0
20241118,112400,5832100,29950,29950,29950,29950,5
20241118,112300,5682350,29950,29950,29950,29950,0
20241118,112200,5682350,29950,29950,29950,29950,0
20241118,112100,5682350,29950,29950,29950,29950,0
20241118,112000,5682350,29950,29950,29950,29950,4
20241118,111900,5562550,29950,29950,29950,29950,0
20241118,111800,5562550,29950,29950,29950,29950,0
20241118,111700,5562550,29950,29950,29950,29950,0
20241118,111600,5562550,29950,29950,29950,29950,1
20241118,111500,5532600,29950,29950,29950,29950,0
20241118,111400,5532600,29950,29950,29950,29950,0
20241118,111300,5532600,29950,29950,29950,29950,0
20241118,111200,5532600,29950,29950,29950,29950,0
20241118,111100,5532600,29950,29950,29950,29950,0
20241118,111000,5532600,29950,29950,29950,29950,0
20241118,110900,5532600,29950,29950,29950,29950,0
20241118,110800,5532600,29950,29950,29950,29950,0
20241118,110700,5532600,29950,29950,29950,29950,5
20241118,110600,5382850,29900,29900,29900,29900,0
20241118,110500,5382850,29900,29900,29900,29900,0
20241118,110400,5382850,29900,29900,29900,29900,0
20241118,110300,5382850,29900,29900,29900,29900,0
20241118,110200,5382850,29900,29900,29900,29900,0
20241118,110100,5382850,29900,29900,29900,29900,0
20241118,110000,5382850,29900,29900,29900,29900,0
20241118,105900,5382850,29900,29900,29900,29900,0
20241118,105800,5382850,29900,29900,29900,29900,0
20241118,105700,5382850,29900,29900,29900,29900,0
20241118,105600,5382850,29900,29900,29900,29900,0
20241118,105500,5382850,29900,29900,29900,29900,0
20241118,105400,5382850,29900,29900,29900,29900,0
20241118,105300,5382850,29900,29900,29900,29900,0
20241118,105200,5382850,29900,29900,29900,29900,0
20241118,105100,5382850,29900,29900,29900,29900,0
20241118,105000,5382850,29900,29900,29900,29900,0
20241118,104900,5382850,29900,29900,29900,29900,23
20241118,104800,4695150,29800,29800,29800,29800,0
20241118,104700,4695150,29800,29800,29800,29800,5
20241118,104600,4546150,29850,29850,29850,29850,0
20241118,104500,4546150,29850,29850,29850,29850,10
20241118,104400,4247650,29900,29900,29900,29900,1
20241118,104300,4217750,29850,29850,29850,29850,0
20241118,104200,4217750,29850,29850,29850,29850,0
20241118,104100,4217750,29850,29850,29850,29850,0
20241118,104000,4217750,29850,29850,29850,29850,0
20241118,103900,4217750,29850,29850,29850,29850,0
20241118,103800,4217750,29850,29850,29850,29850,0
20241118,103700,4217750,29850,29850,29850,29850,0
20241118,103600,4217750,29850,29850,29850,29850,0
20241118,103500,4217750,29850,29850,29850,29850,0
20241118,103400,4217750,29850,29850,29850,29850,0
20241118,103300,4217750,29850,29850,29850,29850,0
20241118,103200,4217750,29850,29850,29850,29850,62
20241118,103100,2367050,29800,29800,29800,29800,0
20241118,103000,2367050,29800,29800,29800,29800,0
20241118,102900,2367050,29800,29800,29800,29800,0
20241118,102800,2367050,29800,29800,29800,29800,0
20241118,102700,2367050,29800,29800,29800,29800,0
20241118,102600,2367050,29800,29800,29800,29800,0
20241118,102500,2367050,29800,29800,29800,29800,0
20241118,102400,2367050,29800,29800,29800,29800,0
20241118,102300,2367050,29800,29800,29800,29800,0
20241118,102200,2367050,29800,29800,29800,29800,0
20241118,102100,2367050,29800,29800,29800,29800,0
20241118,102000,2367050,29800,29800,29800,29800,0
20241118,101900,2367050,29800,29800,29800,29800,0
20241118,101800,2367050,29800,29800,29800,29800,0
20241118,101700,2367050,29800,29800,29800,29800,0
20241118,101600,2367050,29800,29800,29800,29800,0
20241118,101500,2367050,29800,29800,29800,29800,0
20241118,101400,2367050,29800,29800,29800,29800,0
20241118,101300,2367050,29800,29800,29800,29800,0
20241118,101200,2367050,29800,29800,29800,29800,0
20241118,101100,2367050,29800,29800,29800,29800,0
20241118,101000,2367050,29800,29800,29800,29800,0
20241118,100900,2367050,29800,29800,29800,29800,0
20241118,100800,2367050,29800,29800,29800,29800,0
20241118,100700,2367050,29800,29800,29800,29800,0
20241118,100600,2367050,29800,29800,29800,29800,5
20241118,100500,2218050,29700,29700,29700,29700,0
20241118,100400,2218050,29700,29700,29700,29700,0
20241118,100300,2218050,29700,29700,29700,29700,0
20241118,100200,2218050,29700,29700,29700,29700,0
20241118,100100,2218050,29700,29700,29700,29700,0
20241118,100000,2218050,29700,29700,29700,29700,0
20241118,095900,2218050,29700,29700,29700,29700,0
20241118,095800,2218050,29700,29700,29700,29700,0
20241118,095700,2218050,29700,29700,29700,29700,0
20241118,095600,2218050,29700,29700,29700,29700,0
20241118,095500,2218050,29700,29700,29700,29700,0
20241118,095400,2218050,29700,29700,29700,29700,0
20241118,095300,2218050,29700,29700,29700,29700,0
20241118,095200,2218050,29700,29700,29700,29700,0
20241118,095100,2218050,29700,29700,29700,29700,0
20241118,095000,2218050,29700,29700,29700,29700,0
20241118,094900,2218050,29700,29700,29700,29700,0
20241118,094800,2218050,29700,29700,29700,29700,0
20241118,094700,2218050,29700,29700,29700,29700,0
20241118,094600,2218050,29700,29700,29700,29700,0
20241118,094500,2218050,29700,29700,29700,29700,0
20241118,094400,2218050,29700,29700,29700,29700,0
20241118,094300,2218050,29700,29700,29700,29700,0
20241118,094200,2218050,29700,29700,29700,29700,0
20241118,094100,2218050,29700,29700,29700,29700,0
20241118,094000,2218050,29700,29700,29700,29700,5
20241118,093900,2069550,29700,29700,29700,29700,0
20241118,093800,2069550,29700,29700,29700,29700,0
20241118,093700,2069550,29700,29700,29700,29700,0
20241118,093600,2069550,29700,29700,29700,29700,0
20241118,093500,2069550,29700,29700,29700,29700,0
20241118,093400,2069550,29700,29700,29700,29700,5
20241118,093300,1921050,29600,29600,29600,29600,0
20241118,093200,1921050,29600,29600,29600,29600,0
20241118,093100,1921050,29600,29600,29600,29600,0
20241118,093000,1921050,29600,29650,29650,29600,5
20241118,092900,1773000,29550,29550,29550,29550,0
20241118,092800,1773000,29550,29550,29550,29550,0
20241118,092700,1773000,29550,29550,29550,29550,0
20241118,092600,1773000,29550,29550,29550,29550,0
20241118,092500,1773000,29550,29550,29550,29550,0
20241118,092400,1773000,29550,29550,29550,29550,0
20241118,092300,1773000,29550,29550,29550,29550,0
20241118,092200,1773000,29550,29550,29550,29550,0
20241118,092100,1773000,29550,29550,29550,29550,0
20241118,092000,1773000,29550,29550,29550,29550,0
20241118,091900,1773000,29550,29550,29550,29550,5
20241118,091800,1625250,29550,29550,29550,29550,0
20241118,091700,1625250,29550,29550,29550,29550,0
20241118,091600,1625250,29550,29550,29550,29550,0
20241118,091500,1625250,29550,29550,29550,29550,0
20241118,091400,1625250,29550,29550,29550,29550,0
20241118,091300,1625250,29550,29550,29550,29550,25
20241118,091200,886500,29550,29550,29550,29550,0
20241118,091100,886500,29550,29550,29550,29550,25
20241118,091000,147750,29550,29550,29550,29550,0
20241118,090900,147750,29550,29550,29550,29550,0
20241118,090800,147750,29550,29550,29550,29550,0
20241118,090700,147750,29550,29550,29550,29550,0
20241118,090600,147750,29550,29550,29550,29550,0
20241118,090500,147750,29550,29550,29550,29550,0
20241118,090400,147750,29550,29550,29550,29550,4
20241118,090300,29550,29550,29550,29550,29550,0
20241118,090200,29550,29550,29550,29550,29550,1
20241118,090100,0,29550,29550,29550,29550,0
20241118,090000,0,29550,29550,29550,29550,0