KissMeData/001460/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,183400,25076850,28700,28700,28700,28700,55
20241125,183300,25076850,28700,28700,28700,28700,0
20241125,183200,25076850,28700,28700,28700,28700,0
20241125,183100,25076850,28700,28700,28700,28700,0
20241125,183000,25076850,28700,28700,28700,28700,0
20241125,182900,25076850,28700,28700,28700,28700,0
20241125,182800,25076850,28700,28700,28700,28700,0
20241125,182700,25076850,28700,28700,28700,28700,0
20241125,182600,25076850,28700,28700,28700,28700,0
20241125,182500,25076850,28700,28700,28700,28700,0
20241125,182400,25076850,28700,28700,28700,28700,0
20241125,182300,25076850,28700,28700,28700,28700,0
20241125,182200,25076850,28700,28700,28700,28700,0
20241125,182100,25076850,28700,28700,28700,28700,0
20241125,182000,25076850,28700,28700,28700,28700,0
20241125,181900,25076850,28700,28700,28700,28700,0
20241125,181800,25076850,28700,28700,28700,28700,0
20241125,181700,25076850,28700,28700,28700,28700,0
20241125,181600,25076850,28700,28700,28700,28700,0
20241125,181500,25076850,28700,28700,28700,28700,0
20241125,181400,25076850,28700,28700,28700,28700,0
20241125,181300,25076850,28700,28700,28700,28700,0
20241125,181200,25076850,28700,28700,28700,28700,0
20241125,181100,25076850,28700,28700,28700,28700,0
20241125,181000,25076850,28700,28700,28700,28700,0
20241125,180900,25076850,28700,28700,28700,28700,0
20241125,180800,25076850,28700,28700,28700,28700,0
20241125,180700,25076850,28700,28700,28700,28700,0
20241125,180600,25076850,28700,28700,28700,28700,0
20241125,180500,25076850,28700,28700,28700,28700,0
20241125,180400,25076850,28700,28700,28700,28700,55
20241125,180300,25076850,28700,28700,28700,28700,0
20241125,180200,25076850,28700,28700,28700,28700,0
20241125,180100,25076850,28700,28700,28700,28700,0
20241125,180000,25076850,28700,28700,28700,28700,0
20241125,175900,25076850,28700,28700,28700,28700,0
20241125,175800,25076850,28700,28700,28700,28700,0
20241125,175700,25076850,28700,28700,28700,28700,0
20241125,175600,25076850,28700,28700,28700,28700,0
20241125,175500,25076850,28700,28700,28700,28700,0
20241125,175400,25076850,28700,28700,28700,28700,0
20241125,175300,25076850,28700,28700,28700,28700,0
20241125,175200,25076850,28700,28700,28700,28700,0
20241125,175100,25076850,28700,28700,28700,28700,0
20241125,175000,25076850,28700,28700,28700,28700,0
20241125,174900,25076850,28700,28700,28700,28700,0
20241125,174800,25076850,28700,28700,28700,28700,0
20241125,174700,25076850,28700,28700,28700,28700,0
20241125,174600,25076850,28700,28700,28700,28700,0
20241125,174500,25076850,28700,28700,28700,28700,0
20241125,174400,25076850,28700,28700,28700,28700,0
20241125,174300,25076850,28700,28700,28700,28700,0
20241125,174200,25076850,28700,28700,28700,28700,0
20241125,174100,25076850,28700,28700,28700,28700,0
20241125,174000,25076850,28700,28700,28700,28700,0
20241125,173900,25076850,28700,28700,28700,28700,0
20241125,173800,25076850,28700,28700,28700,28700,0
20241125,173700,25076850,28700,28700,28700,28700,0
20241125,173600,25076850,28700,28700,28700,28700,0
20241125,173500,25076850,28700,28700,28700,28700,0
20241125,173400,25076850,28700,28700,28700,28700,55
20241125,173300,25076850,28700,28700,28700,28700,0
20241125,173200,25076850,28700,28700,28700,28700,0
20241125,173100,25076850,28700,28700,28700,28700,0
20241125,173000,25076850,28700,28700,28700,28700,0
20241125,172900,25076850,28700,28700,28700,28700,0
20241125,172800,25076850,28700,28700,28700,28700,0
20241125,172700,25076850,28700,28700,28700,28700,0
20241125,172600,25076850,28700,28700,28700,28700,0
20241125,172500,25076850,28700,28700,28700,28700,0
20241125,172400,25076850,28700,28700,28700,28700,0
20241125,172300,25076850,28700,28700,28700,28700,0
20241125,172200,25076850,28700,28700,28700,28700,0
20241125,172100,25076850,28700,28700,28700,28700,0
20241125,172000,25076850,28700,28700,28700,28700,0
20241125,171900,25076850,28700,28700,28700,28700,0
20241125,171800,25076850,28700,28700,28700,28700,0
20241125,171700,25076850,28700,28700,28700,28700,0
20241125,171600,25076850,28700,28700,28700,28700,0
20241125,171500,25076850,28700,28700,28700,28700,0
20241125,171400,25076850,28700,28700,28700,28700,0
20241125,171300,25076850,28700,28700,28700,28700,0
20241125,171200,25076850,28700,28700,28700,28700,0
20241125,171100,25076850,28700,28700,28700,28700,0
20241125,171000,25076850,28700,28700,28700,28700,0
20241125,170900,25076850,28700,28700,28700,28700,0
20241125,170800,25076850,28700,28700,28700,28700,0
20241125,170700,25076850,28700,28700,28700,28700,0
20241125,170600,25076850,28700,28700,28700,28700,0
20241125,170500,25076850,28700,28700,28700,28700,0
20241125,170400,25076850,28700,28700,28700,28700,55
20241125,170300,25076850,28700,28700,28700,28700,0
20241125,170200,25076850,28700,28700,28700,28700,0
20241125,170100,25076850,28700,28700,28700,28700,0
20241125,170000,25076850,28700,28700,28700,28700,0
20241125,165900,25076850,28700,28700,28700,28700,0
20241125,165800,25076850,28700,28700,28700,28700,0
20241125,165700,25076850,28700,28700,28700,28700,0
20241125,165600,25076850,28700,28700,28700,28700,0
20241125,165500,25076850,28700,28700,28700,28700,0
20241125,165400,25076850,28700,28700,28700,28700,0
20241125,165300,25076850,28700,28700,28700,28700,0
20241125,165200,25076850,28700,28700,28700,28700,0
20241125,165100,25076850,28700,28700,28700,28700,0
20241125,165000,25076850,28700,28700,28700,28700,0
20241125,164900,25076850,28700,28700,28700,28700,0
20241125,164800,25076850,28700,28700,28700,28700,0
20241125,164700,25076850,28700,28700,28700,28700,0
20241125,164600,25076850,28700,28700,28700,28700,0
20241125,164500,25076850,28700,28700,28700,28700,0
20241125,164400,25076850,28700,28700,28700,28700,0
20241125,164300,25076850,28700,28700,28700,28700,0
20241125,164200,25076850,28700,28700,28700,28700,0
20241125,164100,25076850,28700,28700,28700,28700,0
20241125,164000,25076850,28700,28700,28700,28700,0
20241125,163900,25076850,28700,28700,28700,28700,0
20241125,163800,25076850,28700,28700,28700,28700,0
20241125,163700,25076850,28700,28700,28700,28700,0
20241125,163600,25076850,28700,28700,28700,28700,0
20241125,163500,25076850,28700,28700,28700,28700,0
20241125,163400,25076850,28700,28700,28700,28700,55
20241125,163300,25076850,28700,28700,28700,28700,0
20241125,163200,25076850,28700,28700,28700,28700,0
20241125,163100,25076850,28700,28700,28700,28700,0
20241125,163000,25076850,28700,28700,28700,28700,0
20241125,162900,25076850,28700,28700,28700,28700,0
20241125,162800,25076850,28700,28700,28700,28700,0
20241125,162700,25076850,28700,28700,28700,28700,0
20241125,162600,25076850,28700,28700,28700,28700,0
20241125,162500,25076850,28700,28700,28700,28700,0
20241125,162400,25076850,28700,28700,28700,28700,0
20241125,162300,25076850,28700,28700,28700,28700,0
20241125,162200,25076850,28700,28700,28700,28700,0
20241125,162100,25076850,28700,28700,28700,28700,0
20241125,162000,25076850,28700,28700,28700,28700,0
20241125,161900,25076850,28700,28700,28700,28700,0
20241125,161800,25076850,28700,28700,28700,28700,0
20241125,161700,25076850,28700,28700,28700,28700,0
20241125,161600,25076850,28700,28700,28700,28700,0
20241125,161500,25076850,28700,28700,28700,28700,0
20241125,161400,25076850,28700,28700,28700,28700,0
20241125,161300,25076850,28700,28700,28700,28700,0
20241125,161200,25076850,28700,28700,28700,28700,0
20241125,161100,25076850,28700,28700,28700,28700,0
20241125,161000,25076850,28700,28700,28700,28700,0
20241125,160900,25076850,28700,28700,28700,28700,0
20241125,160800,25076850,28700,28700,28700,28700,0
20241125,160700,25076850,28700,28700,28700,28700,0
20241125,160600,25076850,28700,28700,28700,28700,0
20241125,160500,25076850,28700,28700,28700,28700,0
20241125,160400,25076850,28700,28700,28700,28700,55
20241125,160300,25076850,28700,28700,28700,28700,0
20241125,160200,25076850,28700,28700,28700,28700,0
20241125,160100,25076850,28700,28700,28700,28700,0
20241125,160000,25076850,28700,28700,28700,28700,0
20241125,155900,25076850,28700,28700,28700,28700,0
20241125,155800,25076850,28700,28700,28700,28700,0
20241125,155700,25076850,28700,28700,28700,28700,0
20241125,155600,25076850,28700,28700,28700,28700,0
20241125,155500,25076850,28700,28700,28700,28700,0
20241125,155400,25076850,28700,28700,28700,28700,0
20241125,155300,25076850,28700,28700,28700,28700,0
20241125,155200,25076850,28700,28700,28700,28700,0
20241125,155100,25076850,28700,28700,28700,28700,0
20241125,155000,25076850,28700,28700,28700,28700,0
20241125,154900,25076850,28700,28700,28700,28700,0
20241125,154800,25076850,28700,28700,28700,28700,0
20241125,154700,25076850,28700,28700,28700,28700,0
20241125,154600,25076850,28700,28700,28700,28700,0
20241125,154500,25076850,28700,28700,28700,28700,0
20241125,154400,25076850,28700,28700,28700,28700,0
20241125,154300,25076850,28700,28700,28700,28700,0
20241125,154200,25076850,28700,28700,28700,28700,0
20241125,154100,25076850,28700,28700,28700,28700,0
20241125,154000,25076850,28700,28700,28700,28700,0
20241125,153900,25076850,28700,28700,28700,28700,0
20241125,153800,25076850,28700,28700,28700,28700,0
20241125,153700,25076850,28700,28700,28700,28700,0
20241125,153600,25076850,28700,28700,28700,28700,0
20241125,153500,25076850,28700,28700,28700,28700,0
20241125,153400,25076850,28700,28700,28700,28700,55
20241125,153300,25076850,28700,28700,28700,28700,0
20241125,153200,25076850,28700,28700,28700,28700,0
20241125,153100,25076850,28700,28700,28700,28700,0
20241125,153000,25076850,28700,28700,28700,28700,55
20241125,152900,23498350,28800,28800,28800,28800,0
20241125,152800,23498350,28800,28800,28800,28800,0
20241125,152700,23498350,28800,28800,28800,28800,0
20241125,152600,23498350,28800,28800,28800,28800,0
20241125,152500,23498350,28800,28800,28800,28800,0
20241125,152400,23498350,28800,28800,28800,28800,0
20241125,152300,23498350,28800,28800,28800,28800,0
20241125,152200,23498350,28800,28800,28800,28800,0
20241125,152100,23498350,28800,28800,28800,28800,0
20241125,152000,23498350,28800,28800,28800,28800,0
20241125,151900,23498350,28800,28800,28800,28800,0
20241125,151800,23498350,28800,28800,28800,28800,0
20241125,151700,23498350,28800,28800,28800,28800,0
20241125,151600,23498350,28800,28800,28800,28800,0
20241125,151500,23498350,28800,28800,28800,28800,1
20241125,151400,23469550,28750,28750,28750,28750,0
20241125,151300,23469550,28750,28750,28750,28750,0
20241125,151200,23469550,28750,28750,28750,28750,0
20241125,151100,23469550,28750,28750,28750,28750,0
20241125,151000,23469550,28750,28750,28750,28750,0
20241125,150900,23469550,28750,28750,28750,28750,0
20241125,150800,23469550,28750,28750,28750,28750,0
20241125,150700,23469550,28750,28750,28750,28750,0
20241125,150600,23469550,28750,28750,28750,28750,0
20241125,150500,23469550,28750,28750,28750,28750,0
20241125,150400,23469550,28750,28750,28750,28750,0
20241125,150300,23469550,28750,28750,28750,28750,0
20241125,150200,23469550,28750,28750,28750,28750,0
20241125,150100,23469550,28750,28750,28750,28750,0
20241125,150000,23469550,28750,28750,28750,28750,0
20241125,145900,23469550,28750,28750,28750,28750,0
20241125,145800,23469550,28750,28750,28750,28750,0
20241125,145700,23469550,28750,28750,28750,28750,0
20241125,145600,23469550,28750,28750,28750,28750,0
20241125,145500,23469550,28750,28750,28750,28750,0
20241125,145400,23469550,28750,28750,28750,28750,0
20241125,145300,23469550,28750,28750,28750,28750,4
20241125,145200,23354550,28850,28850,28850,28850,0
20241125,145100,23354550,28850,28850,28850,28850,0
20241125,145000,23354550,28850,28850,28850,28850,0
20241125,144900,23354550,28850,28850,28850,28850,0
20241125,144800,23354550,28850,28850,28850,28850,0
20241125,144700,23354550,28850,28850,28850,28850,0
20241125,144600,23354550,28850,28850,28850,28850,0
20241125,144500,23354550,28850,28850,28850,28850,0
20241125,144400,23354550,28850,28850,28850,28850,0
20241125,144300,23354550,28850,28850,28850,28850,0
20241125,144200,23354550,28850,28850,28850,28850,0
20241125,144100,23354550,28850,28850,28850,28850,0
20241125,144000,23354550,28850,28850,28850,28850,0
20241125,143900,23354550,28850,28850,28850,28850,0
20241125,143800,23354550,28850,28850,28850,28850,0
20241125,143700,23354550,28850,28850,28850,28850,0
20241125,143600,23354550,28850,28850,28850,28850,0
20241125,143500,23354550,28850,28850,28850,28850,0
20241125,143400,23354550,28850,28850,28850,28850,0
20241125,143300,23354550,28850,28850,28850,28850,1
20241125,143200,23325700,28850,28850,28850,28850,0
20241125,143100,23325700,28850,28850,28850,28850,0
20241125,143000,23325700,28850,28850,28850,28850,0
20241125,142900,23325700,28850,28850,28850,28850,0
20241125,142800,23325700,28850,28850,28850,28850,0
20241125,142700,23325700,28850,28850,28850,28850,0
20241125,142600,23325700,28850,28850,28850,28850,0
20241125,142500,23325700,28850,28850,28850,28850,0
20241125,142400,23325700,28850,28850,28850,28850,0
20241125,142300,23325700,28850,28850,28850,28850,0
20241125,142200,23325700,28850,28850,28850,28850,0
20241125,142100,23325700,28850,28850,28850,28850,5
20241125,142000,23181450,28700,28700,28700,28700,0
20241125,141900,23181450,28700,28700,28700,28700,0
20241125,141800,23181450,28700,28700,28700,28700,0
20241125,141700,23181450,28700,28700,28700,28700,0
20241125,141600,23181450,28700,28700,28700,28700,0
20241125,141500,23181450,28700,28700,28700,28700,0
20241125,141400,23181450,28700,28700,28700,28700,0
20241125,141300,23181450,28700,28700,28700,28700,0
20241125,141200,23181450,28700,28700,28700,28700,0
20241125,141100,23181450,28700,28700,28700,28700,0
20241125,141000,23181450,28700,28700,28700,28700,0
20241125,140900,23181450,28700,28700,28700,28700,0
20241125,140800,23181450,28700,28700,28700,28700,0
20241125,140700,23181450,28700,28700,28700,28700,0
20241125,140600,23181450,28700,28700,28700,28700,0
20241125,140500,23181450,28700,28700,28700,28700,0
20241125,140400,23181450,28700,28700,28700,28700,0
20241125,140300,23181450,28700,28700,28700,28700,0
20241125,140200,23181450,28700,28700,28700,28700,0
20241125,140100,23181450,28700,28700,28700,28700,0
20241125,140000,23181450,28700,28700,28700,28700,100
20241125,135900,20311450,28750,28900,28900,28750,100
20241125,135800,17436000,28950,28950,28950,28950,0
20241125,135700,17436000,28950,28950,28950,28950,0
20241125,135600,17436000,28950,28950,28950,28950,0
20241125,135500,17436000,28950,28950,28950,28950,0
20241125,135400,17436000,28950,28950,28950,28950,0
20241125,135300,17436000,28950,28950,28950,28950,1
20241125,135200,17407050,28950,28950,28950,28950,0
20241125,135100,17407050,28950,28950,28950,28950,0
20241125,135000,17407050,28950,28950,28950,28950,0
20241125,134900,17407050,28950,28950,28950,28950,0
20241125,134800,17407050,28950,28950,28950,28950,1
20241125,134700,17378100,28950,28950,28950,28950,0
20241125,134600,17378100,28950,28950,28950,28950,0
20241125,134500,17378100,28950,28950,28950,28950,0
20241125,134400,17378100,28950,28950,28950,28950,0
20241125,134300,17378100,28950,28950,28950,28950,0
20241125,134200,17378100,28950,28950,28950,28950,0
20241125,134100,17378100,28950,28950,28950,28950,0
20241125,134000,17378100,28950,28950,28950,28950,0
20241125,133900,17378100,28950,28950,28950,28950,0
20241125,133800,17378100,28950,28950,28950,28950,0
20241125,133700,17378100,28950,28950,28950,28950,0
20241125,133600,17378100,28950,28950,28950,28950,0
20241125,133500,17378100,28950,28950,28950,28950,36
20241125,133400,16335900,28950,28950,28950,28950,55
20241125,133300,14743650,29000,29000,29000,29000,0
20241125,133200,14743650,29000,29000,29000,29000,10
20241125,133100,14453650,29000,29000,29000,29000,0
20241125,133000,14453650,29000,29000,29000,29000,1
20241125,132900,14424650,29100,29100,29100,29100,0
20241125,132800,14424650,29100,29100,29100,29100,1
20241125,132700,14395550,29100,29100,29100,29100,0
20241125,132600,14395550,29100,29100,29100,29100,0
20241125,132500,14395550,29100,29100,29100,29100,0
20241125,132400,14395550,29100,29100,29100,29100,0
20241125,132300,14395550,29100,29100,29100,29100,0
20241125,132200,14395550,29100,29100,29100,29100,0
20241125,132100,14395550,29100,29100,29100,29100,0
20241125,132000,14395550,29100,29100,29100,29100,0
20241125,131900,14395550,29100,29100,29100,29100,0
20241125,131800,14395550,29100,29100,29100,29100,0
20241125,131700,14395550,29100,29100,29100,29100,0
20241125,131600,14395550,29100,29100,29100,29100,10
20241125,131500,14104550,29100,29100,29100,29100,0
20241125,131400,14104550,29100,29100,29100,29100,0
20241125,131300,14104550,29100,29100,29100,29100,0
20241125,131200,14104550,29100,29100,29100,29100,0
20241125,131100,14104550,29100,29100,29100,29100,0
20241125,131000,14104550,29100,29100,29100,29100,0
20241125,130900,14104550,29100,29100,29100,29100,0
20241125,130800,14104550,29100,29100,29100,29100,0
20241125,130700,14104550,29100,29100,29100,29100,0
20241125,130600,14104550,29100,29100,29100,29100,0
20241125,130500,14104550,29100,29100,29100,29100,0
20241125,130400,14104550,29100,29100,29100,29100,0
20241125,130300,14104550,29100,29100,29100,29100,0
20241125,130200,14104550,29100,29100,29100,29100,0
20241125,130100,14104550,29100,29100,29100,29100,0
20241125,130000,14104550,29100,29100,29100,29100,0
20241125,125900,14104550,29100,29100,29100,29100,0
20241125,125800,14104550,29100,29100,29100,29100,0
20241125,125700,14104550,29100,29100,29100,29100,0
20241125,125600,14104550,29100,29100,29100,29100,0
20241125,125500,14104550,29100,29100,29100,29100,1
20241125,125400,14075450,29000,29000,29000,29000,0
20241125,125300,14075450,29000,29000,29000,29000,0
20241125,125200,14075450,29000,29000,29000,29000,0
20241125,125100,14075450,29000,29000,29000,29000,0
20241125,125000,14075450,29000,29000,29000,29000,0
20241125,124900,14075450,29000,29000,29000,29000,0
20241125,124800,14075450,29000,29000,29000,29000,0
20241125,124700,14075450,29000,29000,29000,29000,1
20241125,124600,14046450,29100,29100,29100,29100,0
20241125,124500,14046450,29100,29100,29100,29100,0
20241125,124400,14046450,29100,29100,29100,29100,0
20241125,124300,14046450,29100,29100,29100,29100,0
20241125,124200,14046450,29100,29100,29100,29100,0
20241125,124100,14046450,29100,29100,29100,29100,0
20241125,124000,14046450,29100,29100,29100,29100,0
20241125,123900,14046450,29100,29100,29100,29100,0
20241125,123800,14046450,29100,29100,29100,29100,0
20241125,123700,14046450,29100,29100,29100,29100,0
20241125,123600,14046450,29100,29100,29100,29100,0
20241125,123500,14046450,29100,29100,29100,29100,0
20241125,123400,14046450,29100,29100,29100,29100,0
20241125,123300,14046450,29100,29100,29100,29100,0
20241125,123200,14046450,29100,29100,29100,29100,0
20241125,123100,14046450,29100,29100,29100,29100,0
20241125,123000,14046450,29100,29100,29100,29100,0
20241125,122900,14046450,29100,29100,29100,29100,0
20241125,122800,14046450,29100,29100,29100,29100,0
20241125,122700,14046450,29100,29100,29100,29100,0
20241125,122600,14046450,29100,29100,29100,29100,0
20241125,122500,14046450,29100,29100,29100,29100,0
20241125,122400,14046450,29100,29100,29100,29100,0
20241125,122300,14046450,29100,29100,29100,29100,0
20241125,122200,14046450,29100,29100,29100,29100,0
20241125,122100,14046450,29100,29100,29100,29100,5
20241125,122000,13900950,29100,29100,29100,29100,0
20241125,121900,13900950,29100,29100,29100,29100,0
20241125,121800,13900950,29100,29100,29100,29100,1
20241125,121700,13871850,28950,28950,28950,28950,0
20241125,121600,13871850,28950,28950,28950,28950,30
20241125,121500,13003350,28950,28950,28950,28950,0
20241125,121400,13003350,28950,28950,28950,28950,4
20241125,121300,12887550,29100,29100,29100,29100,0
20241125,121200,12887550,29100,29100,29100,29100,0
20241125,121100,12887550,29100,29100,29100,29100,0
20241125,121000,12887550,29100,29100,29100,29100,1
20241125,120900,12858450,29000,29000,29000,29000,0
20241125,120800,12858450,29000,29000,29000,29000,0
20241125,120700,12858450,29000,29000,29000,29000,0
20241125,120600,12858450,29000,29000,29000,29000,0
20241125,120500,12858450,29000,29000,29000,29000,0
20241125,120400,12858450,29000,29000,29000,29000,0
20241125,120300,12858450,29000,29000,29000,29000,0
20241125,120200,12858450,29000,29000,29000,29000,0
20241125,120100,12858450,29000,29000,29000,29000,0
20241125,120000,12858450,29000,29000,29000,29000,0
20241125,115900,12858450,29000,29000,29000,29000,0
20241125,115800,12858450,29000,29000,29000,29000,0
20241125,115700,12858450,29000,29000,29000,29000,0
20241125,115600,12858450,29000,29000,29000,29000,0
20241125,115500,12858450,29000,29000,29000,29000,1
20241125,115400,12829450,29100,29100,29100,29100,0
20241125,115300,12829450,29100,29100,29100,29100,0
20241125,115200,12829450,29100,29100,29100,29100,0
20241125,115100,12829450,29100,29100,29100,29100,0
20241125,115000,12829450,29100,29100,29100,29100,1
20241125,114900,12800350,29000,29000,29000,29000,1
20241125,114800,12771350,29100,29100,29100,29100,0
20241125,114700,12771350,29100,29100,29100,29100,1
20241125,114600,12742250,29100,29100,29100,29100,1
20241125,114500,12713150,29100,29100,29100,29100,0
20241125,114400,12713150,29100,29100,29100,29100,0
20241125,114300,12713150,29100,29100,29100,29100,1
20241125,114200,12684050,29100,29100,29100,29100,1
20241125,114100,12654950,29100,29100,29100,29100,1
20241125,114000,12625850,29100,29100,29100,29100,0
20241125,113900,12625850,29100,29100,29100,29100,1
20241125,113800,12596750,29100,29100,29100,29100,0
20241125,113700,12596750,29100,29100,29100,29100,0
20241125,113600,12596750,29100,29100,29100,29100,1
20241125,113500,12567650,29100,29100,29100,29100,0
20241125,113400,12567650,29100,29100,29100,29100,1
20241125,113300,12538550,29100,29100,29100,29100,0
20241125,113200,12538550,29100,29100,29100,29100,1
20241125,113100,12509450,29100,29100,29100,29100,0
20241125,113000,12509450,29100,29100,29100,29100,0
20241125,112900,12509450,29100,29100,29100,29100,1
20241125,112800,12480350,29100,29100,29100,29100,0
20241125,112700,12480350,29100,29100,29100,29100,1
20241125,112600,12451250,29100,29100,29100,29100,0
20241125,112500,12451250,29100,29100,29100,29100,2
20241125,112400,12393050,29100,29100,29100,29100,0
20241125,112300,12393050,29100,29100,29100,29100,1
20241125,112200,12363950,29100,29100,29100,29100,0
20241125,112100,12363950,29100,29100,29100,29100,1
20241125,112000,12334850,29100,29100,29100,29100,0
20241125,111900,12334850,29100,29100,29100,29100,0
20241125,111800,12334850,29100,29100,29100,29100,0
20241125,111700,12334850,29100,29100,29100,29100,0
20241125,111600,12334850,29100,29100,29100,29100,2
20241125,111500,12276650,29100,29100,29100,29100,1
20241125,111400,12247550,29100,29100,29100,29100,0
20241125,111300,12247550,29100,29100,29100,29100,0
20241125,111200,12247550,29100,29050,29100,29050,30
20241125,111100,11374950,29050,29050,29050,29050,1
20241125,111000,11345900,29050,29050,29050,29050,0
20241125,110900,11345900,29050,29050,29050,29050,0
20241125,110800,11345900,29050,29050,29050,29050,1
20241125,110700,11316850,29050,29050,29050,29050,0
20241125,110600,11316850,29050,29050,29050,29050,0
20241125,110500,11316850,29050,29050,29050,29050,1
20241125,110400,11287800,29050,29050,29050,29050,0
20241125,110300,11287800,29050,29050,29050,29050,0
20241125,110200,11287800,29050,29050,29050,29050,1
20241125,110100,11258750,29050,29050,29050,29050,0
20241125,110000,11258750,29050,29050,29050,29050,0
20241125,105900,11258750,29050,29050,29050,29050,1
20241125,105800,11229700,29050,29050,29050,29050,0
20241125,105700,11229700,29050,29050,29050,29050,1
20241125,105600,11200650,29000,29000,29000,29000,0
20241125,105500,11200650,29000,29000,29000,29000,1
20241125,105400,11171650,29050,29050,29050,29050,1
20241125,105300,11142600,29050,29050,29050,29050,0
20241125,105200,11142600,29050,29050,29050,29050,0
20241125,105100,11142600,29050,29050,29050,29050,1
20241125,105000,11113550,29050,29050,29050,29050,0
20241125,104900,11113550,29050,29050,29050,29050,1
20241125,104800,11084500,29050,29050,29050,29050,0
20241125,104700,11084500,29050,29050,29050,29050,0
20241125,104600,11084500,29050,29050,29050,29050,1
20241125,104500,11055450,29050,29050,29050,29050,0
20241125,104400,11055450,29050,29050,29050,29050,1
20241125,104300,11026400,29150,29150,29150,29150,0
20241125,104200,11026400,29150,29150,29150,29150,0
20241125,104100,11026400,29150,29150,29150,29150,1
20241125,104000,10997250,29150,29150,29150,29150,0
20241125,103900,10997250,29150,29150,29150,29150,0
20241125,103800,10997250,29150,29150,29150,29150,1
20241125,103700,10968100,29150,29150,29150,29150,0
20241125,103600,10968100,29150,29150,29150,29150,1
20241125,103500,10938950,29150,29150,29150,29150,0
20241125,103400,10938950,29150,29150,29150,29150,0
20241125,103300,10938950,29150,29150,29150,29150,1
20241125,103200,10909800,29150,29150,29150,29150,0
20241125,103100,10909800,29150,29150,29150,29150,0
20241125,103000,10909800,29150,29150,29150,29150,1
20241125,102900,10880650,29150,29150,29150,29150,0
20241125,102800,10880650,29150,29150,29150,29150,1
20241125,102700,10851500,29200,29200,29200,29200,0
20241125,102600,10851500,29200,29200,29200,29200,0
20241125,102500,10851500,29200,29200,29200,29200,1
20241125,102400,10822300,29200,29200,29200,29200,0
20241125,102300,10822300,29200,29200,29200,29200,0
20241125,102200,10822300,29200,29200,29200,29200,1
20241125,102100,10793100,29200,29200,29200,29200,3
20241125,102000,10705500,29000,29000,29000,29000,7
20241125,101900,10502500,29200,29000,29200,29000,12
20241125,101800,10152900,29000,29000,29000,29000,30
20241125,101700,9282900,29000,28900,29000,28900,178
20241125,101600,4129850,28900,28900,28900,28900,11
20241125,101500,3811950,28900,28900,28900,28900,0
20241125,101400,3811950,28900,28900,28900,28900,1
20241125,101300,3783050,28900,28900,28900,28900,0
20241125,101200,3783050,28900,28900,28900,28900,1
20241125,101100,3754150,28900,28900,28900,28900,0
20241125,101000,3754150,28900,28900,28900,28900,0
20241125,100900,3754150,28900,28900,28900,28900,1
20241125,100800,3725250,28900,28900,28900,28900,0
20241125,100700,3725250,28900,28900,28900,28900,0
20241125,100600,3725250,28900,28900,28900,28900,1
20241125,100500,3696350,28900,28900,28900,28900,10
20241125,100400,3407350,28900,28900,28900,28900,1
20241125,100300,3378450,28900,28900,28900,28900,0
20241125,100200,3378450,28900,28900,28900,28900,0
20241125,100100,3378450,28900,28900,28900,28900,1
20241125,100000,3349550,28650,28650,28650,28650,0
20241125,095900,3349550,28650,28650,28650,28650,4
20241125,095800,3234950,28650,28650,28650,28650,1
20241125,095700,3206300,28650,28650,28650,28650,0
20241125,095600,3206300,28650,28650,28650,28650,1
20241125,095500,3177650,28650,28650,28650,28650,0
20241125,095400,3177650,28650,28650,28650,28650,11
20241125,095300,2862500,28650,28650,28650,28650,12
20241125,095200,2518700,28650,28650,28650,28650,0
20241125,095100,2518700,28650,28650,28650,28650,0
20241125,095000,2518700,28650,28650,28650,28650,0
20241125,094900,2518700,28650,28650,28650,28650,0
20241125,094800,2518700,28650,28650,28650,28650,0
20241125,094700,2518700,28650,28650,28650,28650,0
20241125,094600,2518700,28650,28650,28650,28650,10
20241125,094500,2232200,28650,28650,28650,28650,0
20241125,094400,2232200,28650,28650,28650,28650,0
20241125,094300,2232200,28650,28650,28650,28650,0
20241125,094200,2232200,28650,28650,28650,28650,0
20241125,094100,2232200,28650,28650,28650,28650,0
20241125,094000,2232200,28650,28650,28650,28650,0
20241125,093900,2232200,28650,28650,28650,28650,0
20241125,093800,2232200,28650,28650,28650,28650,0
20241125,093700,2232200,28650,28650,28650,28650,10
20241125,093600,1945700,28650,28650,28650,28650,5
20241125,093500,1802450,28650,28650,28650,28650,1
20241125,093400,1773800,28650,28650,28650,28650,0
20241125,093300,1773800,28650,28650,28650,28650,0
20241125,093200,1773800,28650,28650,28650,28650,0
20241125,093100,1773800,28650,28650,28650,28650,0
20241125,093000,1773800,28650,28650,28650,28650,0
20241125,092900,1773800,28650,28650,28650,28650,0
20241125,092800,1773800,28650,28650,28650,28650,1
20241125,092700,1745150,28650,28650,28650,28650,0
20241125,092600,1745150,28650,28650,28650,28650,0
20241125,092500,1745150,28650,28650,28650,28650,0
20241125,092400,1745150,28650,28650,28650,28650,0
20241125,092300,1745150,28650,28650,28650,28650,0
20241125,092200,1745150,28650,28650,28650,28650,0
20241125,092100,1745150,28650,28650,28650,28650,0
20241125,092000,1745150,28650,28650,28650,28650,0
20241125,091900,1745150,28650,28650,28650,28650,0
20241125,091800,1745150,28650,28650,28650,28650,0
20241125,091700,1745150,28650,28650,28650,28650,0
20241125,091600,1745150,28650,28650,28650,28650,0
20241125,091500,1745150,28650,28650,28650,28650,1
20241125,091400,1716500,28650,28650,28650,28650,0
20241125,091300,1716500,28650,28650,28650,28650,0
20241125,091200,1716500,28650,28650,28650,28650,0
20241125,091100,1716500,28650,28650,28650,28650,0
20241125,091000,1716500,28650,28650,28650,28650,0
20241125,090900,1716500,28650,28650,28650,28650,10
20241125,090800,1430000,28600,28600,28600,28600,0
20241125,090700,1430000,28600,28600,28600,28600,0
20241125,090600,1430000,28600,28600,28600,28600,50
20241125,090500,0,28650,28650,28650,28650,0
20241125,090400,0,28650,28650,28650,28650,0
20241125,090300,0,28650,28650,28650,28650,0
20241125,090200,0,28650,28650,28650,28650,0
20241125,090100,0,28650,28650,28650,28650,0
20241125,090000,0,28650,28650,28650,28650,0