KissMeData/001720/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,183500,141604600,79200,79200,79200,79200,400
20241125,183400,141604600,79200,79200,79200,79200,0
20241125,183300,141604600,79200,79200,79200,79200,0
20241125,183200,141604600,79200,79200,79200,79200,0
20241125,183100,141604600,79200,79200,79200,79200,0
20241125,183000,141604600,79200,79200,79200,79200,0
20241125,182900,141604600,79200,79200,79200,79200,0
20241125,182800,141604600,79200,79200,79200,79200,0
20241125,182700,141604600,79200,79200,79200,79200,0
20241125,182600,141604600,79200,79200,79200,79200,0
20241125,182500,141604600,79200,79200,79200,79200,0
20241125,182400,141604600,79200,79200,79200,79200,0
20241125,182300,141604600,79200,79200,79200,79200,0
20241125,182200,141604600,79200,79200,79200,79200,0
20241125,182100,141604600,79200,79200,79200,79200,0
20241125,182000,141604600,79200,79200,79200,79200,0
20241125,181900,141604600,79200,79200,79200,79200,0
20241125,181800,141604600,79200,79200,79200,79200,0
20241125,181700,141604600,79200,79200,79200,79200,0
20241125,181600,141604600,79200,79200,79200,79200,0
20241125,181500,141604600,79200,79200,79200,79200,0
20241125,181400,141604600,79200,79200,79200,79200,0
20241125,181300,141604600,79200,79200,79200,79200,0
20241125,181200,141604600,79200,79200,79200,79200,0
20241125,181100,141604600,79200,79200,79200,79200,0
20241125,181000,141604600,79200,79200,79200,79200,0
20241125,180900,141604600,79200,79200,79200,79200,0
20241125,180800,141604600,79200,79200,79200,79200,0
20241125,180700,141604600,79200,79200,79200,79200,0
20241125,180600,141604600,79200,79200,79200,79200,0
20241125,180500,141604600,79200,79200,79200,79200,400
20241125,180400,141604600,79200,79200,79200,79200,0
20241125,180300,141604600,79200,79200,79200,79200,0
20241125,180200,141604600,79200,79200,79200,79200,0
20241125,180100,141604600,79200,79200,79200,79200,0
20241125,180000,141604600,79200,79200,79200,79200,0
20241125,175900,141604600,79200,79200,79200,79200,0
20241125,175800,141604600,79200,79200,79200,79200,0
20241125,175700,141604600,79200,79200,79200,79200,0
20241125,175600,141604600,79200,79200,79200,79200,0
20241125,175500,141604600,79200,79200,79200,79200,0
20241125,175400,141604600,79200,79200,79200,79200,0
20241125,175300,141604600,79200,79200,79200,79200,0
20241125,175200,141604600,79200,79200,79200,79200,0
20241125,175100,141604600,79200,79200,79200,79200,0
20241125,175000,141604600,79200,79200,79200,79200,0
20241125,174900,141604600,79200,79200,79200,79200,0
20241125,174800,141604600,79200,79200,79200,79200,0
20241125,174700,141604600,79200,79200,79200,79200,0
20241125,174600,141604600,79200,79200,79200,79200,0
20241125,174500,141604600,79200,79200,79200,79200,0
20241125,174400,141604600,79200,79200,79200,79200,0
20241125,174300,141604600,79200,79200,79200,79200,0
20241125,174200,141604600,79200,79200,79200,79200,0
20241125,174100,141604600,79200,79200,79200,79200,0
20241125,174000,141604600,79200,79200,79200,79200,0
20241125,173900,141604600,79200,79200,79200,79200,0
20241125,173800,141604600,79200,79200,79200,79200,0
20241125,173700,141604600,79200,79200,79200,79200,0
20241125,173600,141604600,79200,79200,79200,79200,0
20241125,173500,141604600,79200,79200,79200,79200,400
20241125,173400,141604600,79200,79200,79200,79200,0
20241125,173300,141604600,79200,79200,79200,79200,0
20241125,173200,141604600,79200,79200,79200,79200,0
20241125,173100,141604600,79200,79200,79200,79200,0
20241125,173000,141604600,79200,79200,79200,79200,0
20241125,172900,141604600,79200,79200,79200,79200,0
20241125,172800,141604600,79200,79200,79200,79200,0
20241125,172700,141604600,79200,79200,79200,79200,0
20241125,172600,141604600,79200,79200,79200,79200,0
20241125,172500,141604600,79200,79200,79200,79200,0
20241125,172400,141604600,79200,79200,79200,79200,0
20241125,172300,141604600,79200,79200,79200,79200,0
20241125,172200,141604600,79200,79200,79200,79200,0
20241125,172100,141604600,79200,79200,79200,79200,0
20241125,172000,141604600,79200,79200,79200,79200,0
20241125,171900,141604600,79200,79200,79200,79200,0
20241125,171800,141604600,79200,79200,79200,79200,0
20241125,171700,141604600,79200,79200,79200,79200,0
20241125,171600,141604600,79200,79200,79200,79200,0
20241125,171500,141604600,79200,79200,79200,79200,0
20241125,171400,141604600,79200,79200,79200,79200,0
20241125,171300,141604600,79200,79200,79200,79200,0
20241125,171200,141604600,79200,79200,79200,79200,0
20241125,171100,141604600,79200,79200,79200,79200,0
20241125,171000,141604600,79200,79200,79200,79200,0
20241125,170900,141604600,79200,79200,79200,79200,0
20241125,170800,141604600,79200,79200,79200,79200,0
20241125,170700,141604600,79200,79200,79200,79200,0
20241125,170600,141604600,79200,79200,79200,79200,0
20241125,170500,141604600,79200,79200,79200,79200,400
20241125,170400,141604600,79200,79200,79200,79200,0
20241125,170300,141604600,79200,79200,79200,79200,0
20241125,170200,141604600,79200,79200,79200,79200,0
20241125,170100,141604600,79200,79200,79200,79200,0
20241125,170000,141604600,79200,79200,79200,79200,0
20241125,165900,141604600,79200,79200,79200,79200,0
20241125,165800,141604600,79200,79200,79200,79200,0
20241125,165700,141604600,79200,79200,79200,79200,0
20241125,165600,141604600,79200,79200,79200,79200,0
20241125,165500,141604600,79200,79200,79200,79200,0
20241125,165400,141604600,79200,79200,79200,79200,0
20241125,165300,141604600,79200,79200,79200,79200,0
20241125,165200,141604600,79200,79200,79200,79200,0
20241125,165100,141604600,79200,79200,79200,79200,0
20241125,165000,141604600,79200,79200,79200,79200,0
20241125,164900,141604600,79200,79200,79200,79200,0
20241125,164800,141604600,79200,79200,79200,79200,0
20241125,164700,141604600,79200,79200,79200,79200,0
20241125,164600,141604600,79200,79200,79200,79200,0
20241125,164500,141604600,79200,79200,79200,79200,0
20241125,164400,141604600,79200,79200,79200,79200,0
20241125,164300,141604600,79200,79200,79200,79200,0
20241125,164200,141604600,79200,79200,79200,79200,0
20241125,164100,141604600,79200,79200,79200,79200,0
20241125,164000,141604600,79200,79200,79200,79200,0
20241125,163900,141604600,79200,79200,79200,79200,0
20241125,163800,141604600,79200,79200,79200,79200,0
20241125,163700,141604600,79200,79200,79200,79200,0
20241125,163600,141604600,79200,79200,79200,79200,0
20241125,163500,141604600,79200,79200,79200,79200,400
20241125,163400,141604600,79200,79200,79200,79200,0
20241125,163300,141604600,79200,79200,79200,79200,0
20241125,163200,141604600,79200,79200,79200,79200,0
20241125,163100,141604600,79200,79200,79200,79200,0
20241125,163000,141604600,79200,79200,79200,79200,0
20241125,162900,141604600,79200,79200,79200,79200,0
20241125,162800,141604600,79200,79200,79200,79200,0
20241125,162700,141604600,79200,79200,79200,79200,0
20241125,162600,141604600,79200,79200,79200,79200,0
20241125,162500,141604600,79200,79200,79200,79200,0
20241125,162400,141604600,79200,79200,79200,79200,0
20241125,162300,141604600,79200,79200,79200,79200,0
20241125,162200,141604600,79200,79200,79200,79200,0
20241125,162100,141604600,79200,79200,79200,79200,0
20241125,162000,141604600,79200,79200,79200,79200,0
20241125,161900,141604600,79200,79200,79200,79200,0
20241125,161800,141604600,79200,79200,79200,79200,0
20241125,161700,141604600,79200,79200,79200,79200,0
20241125,161600,141604600,79200,79200,79200,79200,0
20241125,161500,141604600,79200,79200,79200,79200,0
20241125,161400,141604600,79200,79200,79200,79200,0
20241125,161300,141604600,79200,79200,79200,79200,0
20241125,161200,141604600,79200,79200,79200,79200,0
20241125,161100,141604600,79200,79200,79200,79200,0
20241125,161000,141604600,79200,79200,79200,79200,0
20241125,160900,141604600,79200,79200,79200,79200,0
20241125,160800,141604600,79200,79200,79200,79200,0
20241125,160700,141604600,79200,79200,79200,79200,0
20241125,160600,141604600,79200,79200,79200,79200,0
20241125,160500,141604600,79200,79200,79200,79200,400
20241125,160400,141604600,79200,79200,79200,79200,0
20241125,160300,141604600,79200,79200,79200,79200,0
20241125,160200,141604600,79200,79200,79200,79200,0
20241125,160100,141604600,79200,79200,79200,79200,0
20241125,160000,141604600,79200,79200,79200,79200,0
20241125,155900,141604600,79200,79200,79200,79200,0
20241125,155800,141604600,79200,79200,79200,79200,0
20241125,155700,141604600,79200,79200,79200,79200,0
20241125,155600,141604600,79200,79200,79200,79200,0
20241125,155500,141604600,79200,79200,79200,79200,0
20241125,155400,141604600,79200,79200,79200,79200,0
20241125,155300,141604600,79200,79200,79200,79200,0
20241125,155200,141604600,79200,79200,79200,79200,0
20241125,155100,141604600,79200,79200,79200,79200,0
20241125,155000,141604600,79200,79200,79200,79200,0
20241125,154900,141604600,79200,79200,79200,79200,0
20241125,154800,141604600,79200,79200,79200,79200,0
20241125,154700,141604600,79200,79200,79200,79200,0
20241125,154600,141604600,79200,79200,79200,79200,0
20241125,154500,141604600,79200,79200,79200,79200,0
20241125,154400,141604600,79200,79200,79200,79200,0
20241125,154300,141604600,79200,79200,79200,79200,0
20241125,154200,141604600,79200,79200,79200,79200,0
20241125,154100,141604600,79200,79200,79200,79200,0
20241125,154000,141604600,79200,79200,79200,79200,0
20241125,153900,141604600,79200,79200,79200,79200,0
20241125,153800,141604600,79200,79200,79200,79200,0
20241125,153700,141604600,79200,79200,79200,79200,0
20241125,153600,141604600,79200,79200,79200,79200,0
20241125,153500,141604600,79200,79200,79200,79200,400
20241125,153400,141604600,79200,79200,79200,79200,0
20241125,153300,141604600,79200,79200,79200,79200,0
20241125,153200,141604600,79200,79200,79200,79200,0
20241125,153100,141604600,79200,79200,79200,79200,0
20241125,153000,141604600,79200,79200,79200,79200,400
20241125,152900,109924600,78500,78500,78500,78500,0
20241125,152800,109924600,78500,78500,78500,78500,0
20241125,152700,109924600,78500,78500,78500,78500,0
20241125,152600,109924600,78500,78500,78500,78500,0
20241125,152500,109924600,78500,78500,78500,78500,0
20241125,152400,109924600,78500,78500,78500,78500,0
20241125,152300,109924600,78500,78500,78500,78500,0
20241125,152200,109924600,78500,78500,78500,78500,0
20241125,152100,109924600,78500,78500,78500,78500,0
20241125,152000,109924600,78500,78500,78500,78500,0
20241125,151900,109924600,78500,78500,78500,78500,0
20241125,151800,109924600,78500,78400,78500,78400,12
20241125,151700,108982800,78400,78400,78500,78400,29
20241125,151600,106708800,78400,78400,78500,78400,12
20241125,151500,105767900,78400,78400,78400,78400,23
20241125,151400,103964700,78400,78400,78400,78400,1
20241125,151300,103886300,78400,78400,78400,78400,1
20241125,151200,103807900,78500,78400,78500,78400,10
20241125,151100,103023800,78400,78400,78400,78400,4
20241125,151000,102710200,78400,78400,78400,78400,116
20241125,150900,93615800,78400,78400,78400,78400,1
20241125,150800,93537400,78500,78500,78500,78500,4
20241125,150700,93223400,78500,78500,78500,78500,0
20241125,150600,93223400,78500,78500,78500,78500,0
20241125,150500,93223400,78500,78600,78600,78500,19
20241125,150400,91731800,78500,78500,78500,78500,0
20241125,150300,91731800,78500,78500,78500,78500,2
20241125,150200,91574800,78600,78600,78600,78600,1
20241125,150100,91496200,78600,78600,78600,78600,1
20241125,150000,91417600,78500,78500,78500,78500,2
20241125,145900,91260600,78500,78500,78500,78500,0
20241125,145800,91260600,78500,78500,78500,78500,12
20241125,145700,90318600,78600,78500,78600,78500,3
20241125,145600,90083000,78600,78600,78600,78600,0
20241125,145500,90083000,78600,78600,78600,78600,0
20241125,145400,90083000,78600,78500,78600,78500,4
20241125,145300,89768800,78500,78600,78600,78500,5
20241125,145200,89376200,78500,78500,78500,78500,0
20241125,145100,89376200,78500,78500,78500,78500,4
20241125,145000,89062200,78600,78600,78600,78600,1
20241125,144900,88983600,78500,78600,78600,78500,76
20241125,144800,83010100,78600,78600,78600,78600,1
20241125,144700,82931500,78600,78600,78600,78600,0
20241125,144600,82931500,78600,78700,78700,78600,2
20241125,144500,82774200,78700,78700,78700,78700,0
20241125,144400,82774200,78700,78700,78700,78700,0
20241125,144300,82774200,78700,78700,78700,78700,0
20241125,144200,82774200,78700,78700,78700,78700,1
20241125,144100,82695500,78700,78700,78700,78700,2
20241125,144000,82538100,78700,78700,78700,78700,0
20241125,143900,82538100,78700,78700,78700,78700,0
20241125,143800,82538100,78700,78700,78700,78700,1
20241125,143700,82459400,78700,78700,78700,78700,0
20241125,143600,82459400,78700,78700,78700,78700,1
20241125,143500,82380700,78700,78700,78700,78700,1
20241125,143400,82302000,78700,78700,78700,78700,0
20241125,143300,82302000,78700,78700,78700,78700,0
20241125,143200,82302000,78700,78700,78700,78700,0
20241125,143100,82302000,78700,78700,78700,78700,1
20241125,143000,82223300,78700,78700,78700,78700,0
20241125,142900,82223300,78700,78700,78700,78700,0
20241125,142800,82223300,78700,78700,78700,78700,0
20241125,142700,82223300,78700,78700,78700,78700,1
20241125,142600,82144600,78600,78600,78600,78600,2
20241125,142500,81987400,78600,78600,78600,78600,0
20241125,142400,81987400,78600,78600,78600,78600,0
20241125,142300,81987400,78600,78600,78600,78600,2
20241125,142200,81830200,78600,78600,78600,78600,0
20241125,142100,81830200,78600,78600,78600,78600,2
20241125,142000,81673000,78600,78600,78600,78600,0
20241125,141900,81673000,78600,78600,78600,78600,0
20241125,141800,81673000,78600,78600,78600,78600,2
20241125,141700,81515800,78800,78800,78800,78800,0
20241125,141600,81515800,78800,78800,78800,78800,2
20241125,141500,81358200,78700,78700,78700,78700,2
20241125,141400,81200800,78700,78700,78700,78700,0
20241125,141300,81200800,78700,78700,78700,78700,0
20241125,141200,81200800,78700,78700,78700,78700,2
20241125,141100,81043400,79000,79000,79000,79000,2
20241125,141000,80885400,78700,78700,78700,78700,2
20241125,140900,80728000,78600,78600,78600,78600,0
20241125,140800,80728000,78600,78600,78600,78600,20
20241125,140700,79156000,78600,78600,78600,78600,2
20241125,140600,78998800,78700,78700,78700,78700,0
20241125,140500,78998800,78700,78700,78700,78700,2
20241125,140400,78841400,78600,78600,78600,78600,0
20241125,140300,78841400,78600,78600,78600,78600,0
20241125,140200,78841400,78600,78600,78600,78600,0
20241125,140100,78841400,78600,78600,78600,78500,94
20241125,140000,71453200,78500,78500,78500,78500,0
20241125,135900,71453200,78500,78500,78500,78500,0
20241125,135800,71453200,78500,78600,78600,78500,2
20241125,135700,71296100,78600,78600,78600,78600,0
20241125,135600,71296100,78600,78600,78600,78600,0
20241125,135500,71296100,78600,78600,78600,78600,2
20241125,135400,71138900,78700,78700,78700,78700,0
20241125,135300,71138900,78700,78700,78700,78600,3
20241125,135200,70902900,78700,78700,78700,78700,0
20241125,135100,70902900,78700,78700,78700,78700,0
20241125,135000,70902900,78700,78700,78700,78700,1
20241125,134900,70824200,78800,78800,78800,78800,1
20241125,134800,70745400,78700,78700,78700,78700,0
20241125,134700,70745400,78700,78700,78700,78700,2
20241125,134600,70588000,78800,78800,78800,78800,1
20241125,134500,70509200,78700,78700,78700,78700,0
20241125,134400,70509200,78700,78700,78700,78700,2
20241125,134300,70351800,78800,78800,78800,78800,0
20241125,134200,70351800,78800,78800,78800,78800,1
20241125,134100,70273000,78700,78700,78700,78700,2
20241125,134000,70115600,78800,78800,78800,78800,0
20241125,133900,70115600,78800,78700,78800,78700,3
20241125,133800,69879400,78800,78800,78800,78800,1
20241125,133700,69800600,78700,78700,78700,78700,0
20241125,133600,69800600,78700,78900,78900,78700,3
20241125,133500,69564300,78800,78800,78800,78800,0
20241125,133400,69564300,78800,78800,78800,78800,2
20241125,133300,69406700,78800,78800,78800,78800,0
20241125,133200,69406700,78800,78800,78800,78800,0
20241125,133100,69406700,78800,78800,78800,78800,2
20241125,133000,69249100,78700,78700,78700,78700,0
20241125,132900,69249100,78700,79000,79000,78700,5
20241125,132800,68854400,79000,79000,79000,79000,0
20241125,132700,68854400,79000,78800,79400,78800,129
20241125,132600,58665700,78700,78700,78700,78700,0
20241125,132500,58665700,78700,78700,78700,78700,2
20241125,132400,58508300,78800,78800,78800,78800,0
20241125,132300,58508300,78800,78800,78800,78800,1
20241125,132200,58429500,78700,78700,78700,78700,2
20241125,132100,58272100,78800,78800,78800,78800,0
20241125,132000,58272100,78800,78800,78800,78800,0
20241125,131900,58272100,78800,78700,78800,78700,4
20241125,131800,57957200,78700,78700,78700,78700,0
20241125,131700,57957200,78700,78700,78700,78700,0
20241125,131600,57957200,78700,78800,78800,78700,7
20241125,131500,57406200,78800,78800,78800,78800,1
20241125,131400,57327400,78700,78700,78700,78700,10
20241125,131300,56540400,78700,78800,78800,78700,2
20241125,131200,56382900,78800,78800,78800,78800,0
20241125,131100,56382900,78800,78800,78800,78800,2
20241125,131000,56225300,78900,78900,78900,78900,0
20241125,130900,56225300,78900,78900,78900,78900,0
20241125,130800,56225300,78900,79000,79000,78900,53
20241125,130700,52043200,79100,79100,79100,79100,0
20241125,130600,52043200,79100,79100,79100,79100,0
20241125,130500,52043200,79100,79100,79100,79100,0
20241125,130400,52043200,79100,79100,79100,79100,1
20241125,130300,51964100,79100,79100,79100,79100,0
20241125,130200,51964100,79100,79100,79100,79100,0
20241125,130100,51964100,79100,79100,79100,79100,0
20241125,130000,51964100,79100,79100,79100,79100,2
20241125,125900,51805900,79000,79000,79000,79000,0
20241125,125800,51805900,79000,79000,79000,79000,0
20241125,125700,51805900,79000,79100,79100,79000,2
20241125,125600,51647800,79100,79100,79100,79100,0
20241125,125500,51647800,79100,79100,79100,79100,0
20241125,125400,51647800,79100,79100,79100,79100,0
20241125,125300,51647800,79100,79100,79100,79100,1
20241125,125200,51568700,79100,79100,79100,79100,0
20241125,125100,51568700,79100,79100,79100,79100,0
20241125,125000,51568700,79100,79100,79100,79100,0
20241125,124900,51568700,79100,79100,79100,79100,0
20241125,124800,51568700,79100,79100,79100,79100,2
20241125,124700,51410500,79100,79100,79100,79100,0
20241125,124600,51410500,79100,79100,79100,79100,0
20241125,124500,51410500,79100,79200,79200,79100,36
20241125,124400,48562800,79000,79000,79000,79000,2
20241125,124300,48404800,79000,79000,79000,79000,5
20241125,124200,48009800,79000,79000,79000,79000,1
20241125,124100,47930800,79000,79000,79000,79000,0
20241125,124000,47930800,79000,79000,79000,79000,0
20241125,123900,47930800,79000,79000,79000,79000,0
20241125,123800,47930800,79000,79000,79000,79000,1
20241125,123700,47851800,78900,78900,78900,78900,1
20241125,123600,47772900,79000,79000,79000,79000,0
20241125,123500,47772900,79000,79000,79000,79000,0
20241125,123400,47772900,79000,79000,79000,79000,1
20241125,123300,47693900,79000,79000,79000,79000,62
20241125,123200,42795900,79000,79100,79100,79000,6
20241125,123100,42321600,79200,79200,79200,79200,6
20241125,123000,41846400,79300,79300,79300,79300,1
20241125,122900,41767100,79300,79300,79300,79300,2
20241125,122800,41608500,79400,79400,79400,79400,0
20241125,122700,41608500,79400,79400,79400,79400,0
20241125,122600,41608500,79400,79400,79400,79400,1
20241125,122500,41529100,79300,79300,79300,79300,0
20241125,122400,41529100,79300,79300,79300,79300,0
20241125,122300,41529100,79300,79400,79400,79300,3
20241125,122200,41291100,79300,79300,79300,79300,0
20241125,122100,41291100,79300,79300,79300,79300,0
20241125,122000,41291100,79300,79300,79300,79300,0
20241125,121900,41291100,79300,79300,79300,79300,0
20241125,121800,41291100,79300,79300,79300,79300,3
20241125,121700,41053200,79300,79300,79300,79300,0
20241125,121600,41053200,79300,79300,79300,79300,0
20241125,121500,41053200,79300,79300,79300,79300,1
20241125,121400,40973900,79300,79300,79300,79300,0
20241125,121300,40973900,79300,79300,79300,79300,0
20241125,121200,40973900,79300,79300,79300,79300,0
20241125,121100,40973900,79300,79300,79300,79300,1
20241125,121000,40894600,79200,79200,79200,79200,0
20241125,120900,40894600,79200,79200,79200,79200,10
20241125,120800,40102600,79300,79300,79300,79300,1
20241125,120700,40023300,79300,79300,79300,79300,0
20241125,120600,40023300,79300,79300,79300,79300,0
20241125,120500,40023300,79300,79300,79300,79300,0
20241125,120400,40023300,79300,79300,79300,79300,1
20241125,120300,39944000,79300,79300,79300,79300,0
20241125,120200,39944000,79300,79300,79300,79300,0
20241125,120100,39944000,79300,79300,79300,79300,0
20241125,120000,39944000,79300,79300,79300,79300,1
20241125,115900,39864700,79300,79300,79300,79300,0
20241125,115800,39864700,79300,79300,79300,79300,0
20241125,115700,39864700,79300,79300,79300,79300,0
20241125,115600,39864700,79300,79300,79300,79300,1
20241125,115500,39785400,79300,79300,79300,79300,0
20241125,115400,39785400,79300,79300,79300,79300,0
20241125,115300,39785400,79300,79300,79300,79300,1
20241125,115200,39706100,79300,79300,79300,79300,13
20241125,115100,38675200,79300,79300,79300,79300,5
20241125,115000,38278700,79300,79200,79400,79200,31
20241125,114900,35820900,79200,79200,79200,79200,2
20241125,114800,35662500,79200,79200,79200,79200,1
20241125,114700,35583300,79200,79200,79200,79200,1
20241125,114600,35504100,79200,79200,79200,79200,1
20241125,114500,35424900,79100,79100,79100,79100,4
20241125,114400,35108500,79100,79100,79100,79100,2
20241125,114300,34950300,79100,79100,79100,79100,0
20241125,114200,34950300,79100,79100,79100,79100,2
20241125,114100,34792100,79100,79100,79100,79100,2
20241125,114000,34633900,79100,79100,79100,79100,0
20241125,113900,34633900,79100,79100,79100,79100,2
20241125,113800,34475700,79100,79100,79100,79100,0
20241125,113700,34475700,79100,79100,79100,79100,3
20241125,113600,34238400,79100,79100,79100,79100,1
20241125,113500,34159300,79100,79100,79100,79100,1
20241125,113400,34080200,79100,79100,79100,79100,2
20241125,113300,33922000,79100,79100,79100,79100,1
20241125,113200,33842900,79100,79100,79100,79100,1
20241125,113100,33763800,79100,79100,79100,79100,1
20241125,113000,33684700,79100,79100,79100,79100,2
20241125,112900,33526500,79100,79100,79100,79100,2
20241125,112800,33368300,79100,79100,79100,79100,0
20241125,112700,33368300,79100,79100,79100,79100,2
20241125,112600,33210100,79100,79100,79100,79100,2
20241125,112500,33051900,79100,79100,79100,79100,2
20241125,112400,32893700,79100,79100,79100,79100,1
20241125,112300,32814600,79100,79100,79100,79100,1
20241125,112200,32735500,79100,79100,79100,79100,2
20241125,112100,32577300,79100,79100,79100,79100,1
20241125,112000,32498200,79100,79100,79100,79100,1
20241125,111900,32419100,79100,79100,79100,79100,2
20241125,111800,32260900,79100,79100,79100,79100,1
20241125,111700,32181800,79100,79100,79100,79100,4
20241125,111600,31865400,79100,79100,79100,79100,2
20241125,111500,31707200,79100,79100,79100,79100,2
20241125,111400,31549000,79100,79100,79100,79100,1
20241125,111300,31469900,79100,79100,79100,79100,1
20241125,111200,31390800,79100,79200,79200,79100,100
20241125,111100,23480700,79200,79200,79200,79200,2
20241125,111000,23322300,79200,79200,79200,79200,1
20241125,110900,23243100,79200,79200,79200,79200,1
20241125,110800,23163900,79100,79200,79200,79100,5
20241125,110700,22768000,79200,79200,79200,79200,7
20241125,110600,22213600,79200,79200,79200,79200,1
20241125,110500,22134400,79200,79200,79200,79200,1
20241125,110400,22055200,79200,79200,79200,79200,1
20241125,110300,21976000,79200,79200,79200,79200,1
20241125,110200,21896800,79200,79200,79200,79200,1
20241125,110100,21817600,79200,79200,79200,79200,1
20241125,110000,21738400,79000,79000,79000,79000,3
20241125,105900,21501400,79000,79000,79000,79000,1
20241125,105800,21422400,79000,79000,79000,79000,1
20241125,105700,21343400,79000,79000,79000,79000,1
20241125,105600,21264400,79000,79000,79000,79000,4
20241125,105500,20948400,79000,79000,79000,79000,1
20241125,105400,20869400,79000,79000,79000,79000,1
20241125,105300,20790400,79000,79000,79000,79000,1
20241125,105200,20711400,79000,79000,79000,79000,3
20241125,105100,20474400,79000,79000,79000,79000,1
20241125,105000,20395400,79000,79000,79000,79000,1
20241125,104900,20316400,79000,79000,79000,79000,1
20241125,104800,20237400,79000,79000,79000,79000,1
20241125,104700,20158400,78900,78900,78900,78900,1
20241125,104600,20079500,78900,78900,78900,78900,1
20241125,104500,20000600,78900,78900,78900,78900,1
20241125,104400,19921700,79000,79000,79000,79000,1
20241125,104300,19842700,79000,78800,79000,78800,27
20241125,104200,17712900,78800,78800,78800,78800,1
20241125,104100,17634100,78800,78800,78800,78800,1
20241125,104000,17555300,78800,78800,78800,78800,1
20241125,103900,17476500,78800,78800,78800,78800,1
20241125,103800,17397700,78800,78800,78800,78800,1
20241125,103700,17318900,78800,78800,78800,78800,2
20241125,103600,17161300,78800,78800,78800,78800,1
20241125,103500,17082500,78800,78800,78800,78800,1
20241125,103400,17003700,78500,78800,78800,78500,4
20241125,103300,16689100,78800,78800,78800,78800,1
20241125,103200,16610300,78700,78700,78700,78700,1
20241125,103100,16531600,78700,78700,78700,78700,1
20241125,103000,16452900,78700,78700,78700,78700,1
20241125,102900,16374200,78700,78700,78700,78700,2
20241125,102800,16216800,78700,78700,78700,78700,2
20241125,102700,16059400,78700,78700,78700,78700,1
20241125,102600,15980700,78700,78700,78700,78700,1
20241125,102500,15902000,78700,78700,78700,78700,1
20241125,102400,15823300,78700,78700,78700,78700,1
20241125,102300,15744600,78700,78700,78700,78700,1
20241125,102200,15665900,78700,78700,78700,78700,1
20241125,102100,15587200,78700,78700,78700,78700,1
20241125,102000,15508500,78700,78700,78700,78700,1
20241125,101900,15429800,78700,78700,78700,78700,1
20241125,101800,15351100,78700,78700,78700,78700,1
20241125,101700,15272400,78600,78600,78600,78600,1
20241125,101600,15193800,78600,78600,78600,78600,1
20241125,101500,15115200,78600,78600,78600,78600,1
20241125,101400,15036600,78600,78600,78600,78600,1
20241125,101300,14958000,78600,78600,78600,78600,1
20241125,101200,14879400,78400,78600,78600,78400,2
20241125,101100,14722400,78600,78600,78600,78600,1
20241125,101000,14643800,78600,78400,78600,78400,2
20241125,100900,14486800,78600,78600,78600,78600,1
20241125,100800,14408200,78500,78500,78500,78500,1
20241125,100700,14329700,78500,78500,78500,78500,1
20241125,100600,14251200,78500,78500,78500,78500,1
20241125,100500,14172700,78500,78500,78500,78500,2
20241125,100400,14015700,78500,78500,78500,78500,4
20241125,100300,13701700,78500,78500,78500,78500,1
20241125,100200,13623200,78500,78500,78500,78500,1
20241125,100100,13544700,78500,78500,78500,78500,3
20241125,100000,13309200,78500,78500,78500,78500,3
20241125,095900,13073700,78500,78500,78500,78500,1
20241125,095800,12995200,78500,78500,78500,78500,1
20241125,095700,12916700,78500,78500,78500,78500,1
20241125,095600,12838200,78500,78500,78500,78500,1
20241125,095500,12759700,78500,78500,78500,78500,1
20241125,095400,12681200,78500,78500,78500,78500,1
20241125,095300,12602700,78500,78400,78500,78400,2
20241125,095200,12445800,78400,78400,78400,78400,0
20241125,095100,12445800,78400,78400,78400,78400,0
20241125,095000,12445800,78400,78400,78400,78400,0
20241125,094900,12445800,78400,78500,78500,78400,3
20241125,094800,12210500,78400,78400,78400,78400,0
20241125,094700,12210500,78400,78400,78400,78400,0
20241125,094600,12210500,78400,78400,78400,78400,1
20241125,094500,12132100,78500,78500,78500,78500,0
20241125,094400,12132100,78500,78500,78500,78500,0
20241125,094300,12132100,78500,78500,78500,78500,0
20241125,094200,12132100,78500,78500,78500,78500,0
20241125,094100,12132100,78500,78500,78500,78500,0
20241125,094000,12132100,78500,78500,78500,78500,1
20241125,093900,12053600,78400,78400,78400,78400,0
20241125,093800,12053600,78400,78400,78400,78400,1
20241125,093700,11975200,78500,78500,78500,78500,1
20241125,093600,11896700,78400,78400,78400,78400,0
20241125,093500,11896700,78400,78400,78400,78400,0
20241125,093400,11896700,78400,78400,78400,78400,0
20241125,093300,11896700,78400,78400,78400,78400,0
20241125,093200,11896700,78400,78400,78400,78400,0
20241125,093100,11896700,78400,78400,78400,78400,20
20241125,093000,10328700,78400,78400,78400,78400,0
20241125,092900,10328700,78400,78400,78400,78400,15
20241125,092800,9152700,78500,78500,78500,78500,0
20241125,092700,9152700,78500,78500,78500,78500,0
20241125,092600,9152700,78500,78500,78500,78500,0
20241125,092500,9152700,78500,78500,78500,78500,1
20241125,092400,9074200,78500,78500,78500,78500,0
20241125,092300,9074200,78500,78500,78500,78500,0
20241125,092200,9074200,78500,78500,78500,78500,0
20241125,092100,9074200,78500,78500,78500,78500,0
20241125,092000,9074200,78500,78500,78500,78500,0
20241125,091900,9074200,78500,78500,78500,78500,1
20241125,091800,8995700,78500,78500,78500,78500,5
20241125,091700,8603200,78400,78400,78400,78400,0
20241125,091600,8603200,78400,78400,78400,78400,0
20241125,091500,8603200,78400,78400,78400,78400,1
20241125,091400,8524800,78400,78400,78400,78400,4
20241125,091300,8211200,78600,78600,78600,78600,0
20241125,091200,8211200,78600,78600,78600,78600,0
20241125,091100,8211200,78600,78600,78600,78600,0
20241125,091000,8211200,78600,78600,78600,78600,2
20241125,090900,8054000,78200,78200,78200,78200,0
20241125,090800,8054000,78200,78200,78200,78200,0
20241125,090700,8054000,78200,78200,78200,78200,0
20241125,090600,8054000,78200,79200,79200,78200,54
20241125,090500,3792700,79300,79200,79300,79200,4
20241125,090400,3475800,78900,78900,78900,78900,0
20241125,090300,3475800,78900,78900,78900,78900,0
20241125,090200,3475800,78900,78900,78900,78900,2
20241125,090100,3318000,79000,79000,79000,79000,15
20241125,090000,2133000,79000,79000,79000,79000,27