KissMeData/002100/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,183600,278779480,9000,9000,9000,9000,101
20241125,183500,278779480,9000,9000,9000,9000,0
20241125,183400,278779480,9000,9000,9000,9000,0
20241125,183300,278779480,9000,9000,9000,9000,0
20241125,183200,278779480,9000,9000,9000,9000,0
20241125,183100,278779480,9000,9000,9000,9000,0
20241125,183000,278779480,9000,9000,9000,9000,0
20241125,182900,278779480,9000,9000,9000,9000,0
20241125,182800,278779480,9000,9000,9000,9000,0
20241125,182700,278779480,9000,9000,9000,9000,0
20241125,182600,278779480,9000,9000,9000,9000,0
20241125,182500,278779480,9000,9000,9000,9000,0
20241125,182400,278779480,9000,9000,9000,9000,0
20241125,182300,278779480,9000,9000,9000,9000,0
20241125,182200,278779480,9000,9000,9000,9000,0
20241125,182100,278779480,9000,9000,9000,9000,0
20241125,182000,278779480,9000,9000,9000,9000,0
20241125,181900,278779480,9000,9000,9000,9000,0
20241125,181800,278779480,9000,9000,9000,9000,0
20241125,181700,278779480,9000,9000,9000,9000,0
20241125,181600,278779480,9000,9000,9000,9000,0
20241125,181500,278779480,9000,9000,9000,9000,0
20241125,181400,278779480,9000,9000,9000,9000,0
20241125,181300,278779480,9000,9000,9000,9000,0
20241125,181200,278779480,9000,9000,9000,9000,0
20241125,181100,278779480,9000,9000,9000,9000,0
20241125,181000,278779480,9000,9000,9000,9000,0
20241125,180900,278779480,9000,9000,9000,9000,0
20241125,180800,278779480,9000,9000,9000,9000,0
20241125,180700,278779480,9000,9000,9000,9000,0
20241125,180600,278779480,9000,9000,9000,9000,101
20241125,180500,278779480,9000,9000,9000,9000,0
20241125,180400,278779480,9000,9000,9000,9000,0
20241125,180300,278779480,9000,9000,9000,9000,0
20241125,180200,278779480,9000,9000,9000,9000,0
20241125,180100,278779480,9000,9000,9000,9000,0
20241125,180000,278779480,9000,9000,9000,9000,0
20241125,175900,278779480,9000,9000,9000,9000,0
20241125,175800,278779480,9000,9000,9000,9000,0
20241125,175700,278779480,9000,9000,9000,9000,0
20241125,175600,278779480,9000,9000,9000,9000,0
20241125,175500,278779480,9000,9000,9000,9000,0
20241125,175400,278779480,9000,9000,9000,9000,0
20241125,175300,278779480,9000,9000,9000,9000,0
20241125,175200,278779480,9000,9000,9000,9000,0
20241125,175100,278779480,9000,9000,9000,9000,0
20241125,175000,278779480,9000,9000,9000,9000,0
20241125,174900,278779480,9000,9000,9000,9000,0
20241125,174800,278779480,9000,9000,9000,9000,0
20241125,174700,278779480,9000,9000,9000,9000,0
20241125,174600,278779480,9000,9000,9000,9000,0
20241125,174500,278779480,9000,9000,9000,9000,0
20241125,174400,278779480,9000,9000,9000,9000,0
20241125,174300,278779480,9000,9000,9000,9000,0
20241125,174200,278779480,9000,9000,9000,9000,0
20241125,174100,278779480,9000,9000,9000,9000,0
20241125,174000,278779480,9000,9000,9000,9000,0
20241125,173900,278779480,9000,9000,9000,9000,0
20241125,173800,278779480,9000,9000,9000,9000,0
20241125,173700,278779480,9000,9000,9000,9000,0
20241125,173600,278779480,9000,9000,9000,9000,101
20241125,173500,278779480,9000,9000,9000,9000,0
20241125,173400,278779480,9000,9000,9000,9000,0
20241125,173300,278779480,9000,9000,9000,9000,0
20241125,173200,278779480,9000,9000,9000,9000,0
20241125,173100,278779480,9000,9000,9000,9000,0
20241125,173000,278779480,9000,9000,9000,9000,0
20241125,172900,278779480,9000,9000,9000,9000,0
20241125,172800,278779480,9000,9000,9000,9000,0
20241125,172700,278779480,9000,9000,9000,9000,0
20241125,172600,278779480,9000,9000,9000,9000,0
20241125,172500,278779480,9000,9000,9000,9000,0
20241125,172400,278779480,9000,9000,9000,9000,0
20241125,172300,278779480,9000,9000,9000,9000,0
20241125,172200,278779480,9000,9000,9000,9000,0
20241125,172100,278779480,9000,9000,9000,9000,0
20241125,172000,278779480,9000,9000,9000,9000,0
20241125,171900,278779480,9000,9000,9000,9000,0
20241125,171800,278779480,9000,9000,9000,9000,0
20241125,171700,278779480,9000,9000,9000,9000,0
20241125,171600,278779480,9000,9000,9000,9000,0
20241125,171500,278779480,9000,9000,9000,9000,0
20241125,171400,278779480,9000,9000,9000,9000,0
20241125,171300,278779480,9000,9000,9000,9000,0
20241125,171200,278779480,9000,9000,9000,9000,0
20241125,171100,278779480,9000,9000,9000,9000,0
20241125,171000,278779480,9000,9000,9000,9000,0
20241125,170900,278779480,9000,9000,9000,9000,0
20241125,170800,278779480,9000,9000,9000,9000,0
20241125,170700,278779480,9000,9000,9000,9000,0
20241125,170600,278779480,9000,9000,9000,9000,101
20241125,170500,278779480,9000,9000,9000,9000,0
20241125,170400,278779480,9000,9000,9000,9000,0
20241125,170300,278779480,9000,9000,9000,9000,0
20241125,170200,278779480,9000,9000,9000,9000,0
20241125,170100,278779480,9000,9000,9000,9000,0
20241125,170000,278779480,9000,9000,9000,9000,0
20241125,165900,278779480,9000,9000,9000,9000,0
20241125,165800,278779480,9000,9000,9000,9000,0
20241125,165700,278779480,9000,9000,9000,9000,0
20241125,165600,278779480,9000,9000,9000,9000,0
20241125,165500,278779480,9000,9000,9000,9000,0
20241125,165400,278779480,9000,9000,9000,9000,0
20241125,165300,278779480,9000,9000,9000,9000,0
20241125,165200,278779480,9000,9000,9000,9000,0
20241125,165100,278779480,9000,9000,9000,9000,0
20241125,165000,278779480,9000,9000,9000,9000,0
20241125,164900,278779480,9000,9000,9000,9000,0
20241125,164800,278779480,9000,9000,9000,9000,0
20241125,164700,278779480,9000,9000,9000,9000,0
20241125,164600,278779480,9000,9000,9000,9000,0
20241125,164500,278779480,9000,9000,9000,9000,0
20241125,164400,278779480,9000,9000,9000,9000,0
20241125,164300,278779480,9000,9000,9000,9000,0
20241125,164200,278779480,9000,9000,9000,9000,0
20241125,164100,278779480,9000,9000,9000,9000,0
20241125,164000,278779480,9000,9000,9000,9000,0
20241125,163900,278779480,9000,9000,9000,9000,0
20241125,163800,278779480,9000,9000,9000,9000,0
20241125,163700,278779480,9000,9000,9000,9000,0
20241125,163600,278779480,9000,9000,9000,9000,101
20241125,163500,278779480,9000,9000,9000,9000,0
20241125,163400,278779480,9000,9000,9000,9000,0
20241125,163300,278779480,9000,9000,9000,9000,0
20241125,163200,278779480,9000,9000,9000,9000,0
20241125,163100,278779480,9000,9000,9000,9000,0
20241125,163000,278779480,9000,9000,9000,9000,0
20241125,162900,278779480,9000,9000,9000,9000,0
20241125,162800,278779480,9000,9000,9000,9000,0
20241125,162700,278779480,9000,9000,9000,9000,0
20241125,162600,278779480,9000,9000,9000,9000,0
20241125,162500,278779480,9000,9000,9000,9000,0
20241125,162400,278779480,9000,9000,9000,9000,0
20241125,162300,278779480,9000,9000,9000,9000,0
20241125,162200,278779480,9000,9000,9000,9000,0
20241125,162100,278779480,9000,9000,9000,9000,0
20241125,162000,278779480,9000,9000,9000,9000,0
20241125,161900,278779480,9000,9000,9000,9000,0
20241125,161800,278779480,9000,9000,9000,9000,0
20241125,161700,278779480,9000,9000,9000,9000,0
20241125,161600,278779480,9000,9000,9000,9000,0
20241125,161500,278779480,9000,9000,9000,9000,0
20241125,161400,278779480,9000,9000,9000,9000,0
20241125,161300,278779480,9000,9000,9000,9000,0
20241125,161200,278779480,9000,9000,9000,9000,0
20241125,161100,278779480,9000,9000,9000,9000,0
20241125,161000,278779480,9000,9000,9000,9000,0
20241125,160900,278779480,9000,9000,9000,9000,0
20241125,160800,278779480,9000,9000,9000,9000,0
20241125,160700,278779480,9000,9000,9000,9000,0
20241125,160600,278779480,9000,9000,9000,9000,101
20241125,160500,278779480,9000,9000,9000,9000,0
20241125,160400,278779480,9000,9000,9000,9000,0
20241125,160300,278779480,9000,9000,9000,9000,0
20241125,160200,278779480,9000,9000,9000,9000,0
20241125,160100,278779480,9000,9000,9000,9000,0
20241125,160000,278779480,9000,9000,9000,9000,0
20241125,155900,278779480,9000,9000,9000,9000,0
20241125,155800,278779480,9000,9000,9000,9000,0
20241125,155700,278779480,9000,9000,9000,9000,0
20241125,155600,278779480,9000,9000,9000,9000,0
20241125,155500,278779480,9000,9000,9000,9000,0
20241125,155400,278779480,9000,9000,9000,9000,0
20241125,155300,278779480,9000,9000,9000,9000,0
20241125,155200,278779480,9000,9000,9000,9000,0
20241125,155100,278779480,9000,9000,9000,9000,0
20241125,155000,278779480,9000,9000,9000,9000,0
20241125,154900,278779480,9000,9000,9000,9000,0
20241125,154800,278779480,9000,9000,9000,9000,0
20241125,154700,278779480,9000,9000,9000,9000,0
20241125,154600,278779480,9000,9000,9000,9000,0
20241125,154500,278779480,9000,9000,9000,9000,0
20241125,154400,278779480,9000,9000,9000,9000,0
20241125,154300,278779480,9000,9000,9000,9000,0
20241125,154200,278779480,9000,9000,9000,9000,0
20241125,154100,278779480,9000,9000,9000,9000,0
20241125,154000,278779480,9000,9000,9000,9000,0
20241125,153900,278779480,9000,9000,9000,9000,0
20241125,153800,278779480,9000,9000,9000,9000,0
20241125,153700,278779480,9000,9000,9000,9000,0
20241125,153600,278779480,9000,9000,9000,9000,101
20241125,153500,278779480,9000,9000,9000,9000,0
20241125,153400,278779480,9000,9000,9000,9000,0
20241125,153300,278779480,9000,9000,9000,9000,0
20241125,153200,278779480,9000,9000,9000,9000,0
20241125,153100,278779480,9000,9000,9000,9000,0
20241125,153000,278779480,9000,9000,9000,9000,101
20241125,152900,277870480,9000,9000,9000,9000,0
20241125,152800,277870480,9000,9000,9000,9000,0
20241125,152700,277870480,9000,9000,9000,9000,0
20241125,152600,277870480,9000,9000,9000,9000,0
20241125,152500,277870480,9000,9000,9000,9000,0
20241125,152400,277870480,9000,9000,9000,9000,0
20241125,152300,277870480,9000,9000,9000,9000,0
20241125,152200,277870480,9000,9000,9000,9000,0
20241125,152100,277870480,9000,9000,9000,9000,0
20241125,152000,277870480,9000,9000,9000,9000,0
20241125,151900,277870480,9000,9000,9000,9000,120
20241125,151800,276790480,9000,9000,9000,9000,46
20241125,151700,276376480,8990,8990,8990,8990,20
20241125,151600,276196680,8990,8990,8990,8990,0
20241125,151500,276196680,8990,8990,8990,8990,1
20241125,151400,276187690,9000,9000,9000,9000,0
20241125,151300,276187690,9000,9000,9000,9000,0
20241125,151200,276187690,9000,9000,9000,9000,0
20241125,151100,276187690,9000,9000,9000,9000,0
20241125,151000,276187690,9000,9000,9000,9000,0
20241125,150900,276187690,9000,9000,9000,9000,0
20241125,150800,276187690,9000,9000,9000,9000,0
20241125,150700,276187690,9000,9000,9000,9000,0
20241125,150600,276187690,9000,9000,9000,9000,0
20241125,150500,276187690,9000,9000,9000,9000,0
20241125,150400,276187690,9000,9000,9000,9000,0
20241125,150300,276187690,9000,8980,9000,8980,278
20241125,150200,273689260,8970,8970,8970,8970,0
20241125,150100,273689260,8970,8970,8970,8970,1
20241125,150000,273680290,8980,8960,8980,8960,2
20241125,145900,273662350,8980,8970,8990,8950,4740
20241125,145800,231193170,9010,8970,9010,8970,177
20241125,145700,229605090,8970,8970,8970,8970,0
20241125,145600,229605090,8970,8970,8970,8970,0
20241125,145500,229605090,8970,8970,8970,8970,0
20241125,145400,229605090,8970,8970,9010,8970,217
20241125,145300,227658370,8970,8990,8990,8970,1000
20241125,145200,218687550,8990,8990,8990,8990,0
20241125,145100,218687550,8990,8990,8990,8990,0
20241125,145000,218687550,8990,8990,8990,8990,0
20241125,144900,218687550,8990,8990,8990,8990,0
20241125,144800,218687550,8990,8990,8990,8990,0
20241125,144700,218687550,8990,8990,8990,8990,0
20241125,144600,218687550,8990,8980,8990,8980,2
20241125,144500,218669580,8980,8980,8980,8980,11
20241125,144400,218570800,8980,8980,8980,8980,588
20241125,144300,213290560,8980,8980,8980,8980,0
20241125,144200,213290560,8980,8980,8980,8980,0
20241125,144100,213290560,8980,8980,8980,8980,90
20241125,144000,212482360,8980,8980,8980,8980,0
20241125,143900,212482360,8980,8980,8980,8980,0
20241125,143800,212482360,8980,8980,8980,8980,0
20241125,143700,212482360,8980,8980,8980,8980,0
20241125,143600,212482360,8980,8980,8980,8980,0
20241125,143500,212482360,8980,8980,8980,8980,0
20241125,143400,212482360,8980,8980,8980,8980,120
20241125,143300,211404760,9000,9000,9000,9000,0
20241125,143200,211404760,9000,8990,9000,8990,2
20241125,143100,211386770,8980,8980,8980,8980,0
20241125,143000,211386770,8980,8980,8980,8980,0
20241125,142900,211386770,8980,8980,8980,8980,0
20241125,142800,211386770,8980,8980,8980,8980,0
20241125,142700,211386770,8980,8980,8980,8980,5
20241125,142600,211341870,8980,8980,8980,8980,0
20241125,142500,211341870,8980,8980,8980,8980,160
20241125,142400,209905070,8980,8980,8980,8980,1490
20241125,142300,196524870,8980,8980,8980,8980,0
20241125,142200,196524870,8980,8980,8980,8980,0
20241125,142100,196524870,8980,8980,8980,8980,130
20241125,142000,195357470,8980,8990,8990,8980,2570
20241125,141900,172278850,9000,9000,9000,9000,0
20241125,141800,172278850,9000,9000,9000,9000,0
20241125,141700,172278850,9000,9000,9000,9000,0
20241125,141600,172278850,9000,9000,9000,9000,0
20241125,141500,172278850,9000,9000,9000,9000,0
20241125,141400,172278850,9000,9000,9000,9000,0
20241125,141300,172278850,9000,9000,9000,9000,0
20241125,141200,172278850,9000,9000,9000,9000,0
20241125,141100,172278850,9000,9000,9000,9000,0
20241125,141000,172278850,9000,9000,9000,9000,0
20241125,140900,172278850,9000,9000,9000,9000,1
20241125,140800,172269850,9000,9000,9000,9000,0
20241125,140700,172269850,9000,9000,9000,9000,224
20241125,140600,170253850,9010,9010,9010,9010,0
20241125,140500,170253850,9010,9010,9010,9010,10
20241125,140400,170163750,9010,9010,9010,9010,0
20241125,140300,170163750,9010,9010,9010,9010,0
20241125,140200,170163750,9010,9010,9010,9010,1
20241125,140100,170154740,9000,9000,9000,9000,0
20241125,140000,170154740,9000,9000,9000,9000,0
20241125,135900,170154740,9000,9000,9000,9000,0
20241125,135800,170154740,9000,9000,9000,9000,0
20241125,135700,170154740,9000,9000,9000,9000,0
20241125,135600,170154740,9000,9000,9000,9000,141
20241125,135500,168885740,8980,8980,8980,8980,0
20241125,135400,168885740,8980,8980,8980,8980,0
20241125,135300,168885740,8980,8990,8990,8980,200
20241125,135200,167089640,8990,8990,8990,8990,1600
20241125,135100,152705640,8990,8990,8990,8990,400
20241125,135000,149109640,9000,9000,9000,9000,0
20241125,134900,149109640,9000,9000,9000,9000,1097
20241125,134800,139236640,9000,9000,9000,9000,320
20241125,134700,136356640,9000,8990,9000,8980,883
20241125,134600,128413800,8990,8990,8990,8990,0
20241125,134500,128413800,8990,8990,8990,8990,0
20241125,134400,128413800,8990,8990,8990,8990,0
20241125,134300,128413800,8990,8990,8990,8990,0
20241125,134200,128413800,8990,8990,8990,8990,0
20241125,134100,128413800,8990,8990,8990,8990,0
20241125,134000,128413800,8990,8990,8990,8990,0
20241125,133900,128413800,8990,8990,8990,8990,0
20241125,133800,128413800,8990,8990,8990,8990,0
20241125,133700,128413800,8990,8990,8990,8990,0
20241125,133600,128413800,8990,8990,8990,8990,539
20241125,133500,123568190,9010,9010,9010,9010,1
20241125,133400,123559180,9000,9000,9000,9000,2
20241125,133300,123541180,9010,9010,9010,9010,0
20241125,133200,123541180,9010,9010,9010,9010,0
20241125,133100,123541180,9010,9010,9010,9010,0
20241125,133000,123541180,9010,9010,9010,9010,0
20241125,132900,123541180,9010,9010,9010,9010,1
20241125,132800,123532170,9000,9000,9000,9000,22
20241125,132700,123334170,9010,9010,9010,9010,0
20241125,132600,123334170,9010,9010,9010,9010,0
20241125,132500,123334170,9010,9010,9010,9010,0
20241125,132400,123334170,9010,9010,9010,9010,0
20241125,132300,123334170,9010,9010,9010,9010,0
20241125,132200,123334170,9010,9010,9010,9010,0
20241125,132100,123334170,9010,9010,9010,9010,0
20241125,132000,123334170,9010,9010,9010,9010,0
20241125,131900,123334170,9010,9000,9010,9000,2
20241125,131800,123316160,9010,9000,9010,9000,2
20241125,131700,123298150,9010,9010,9010,9010,0
20241125,131600,123298150,9010,9010,9010,9010,0
20241125,131500,123298150,9010,9010,9010,9010,0
20241125,131400,123298150,9010,9000,9010,9000,6
20241125,131300,123244100,9010,9010,9010,9010,0
20241125,131200,123244100,9010,9010,9010,9010,0
20241125,131100,123244100,9010,9010,9010,9010,0
20241125,131000,123244100,9010,9010,9010,9010,0
20241125,130900,123244100,9010,9010,9010,9010,0
20241125,130800,123244100,9010,9010,9010,9010,0
20241125,130700,123244100,9010,9010,9010,9010,0
20241125,130600,123244100,9010,9010,9010,9010,0
20241125,130500,123244100,9010,9010,9010,9010,0
20241125,130400,123244100,9010,9010,9010,9010,0
20241125,130300,123244100,9010,9000,9010,9000,2
20241125,130200,123226090,9010,9010,9010,9010,0
20241125,130100,123226090,9010,9010,9010,9010,0
20241125,130000,123226090,9010,9010,9010,9010,0
20241125,125900,123226090,9010,9010,9010,9010,1
20241125,125800,123217080,9000,9000,9000,9000,10
20241125,125700,123127080,9010,9010,9010,9010,1
20241125,125600,123118070,9010,9000,9010,9000,2
20241125,125500,123100060,9010,9010,9010,9010,0
20241125,125400,123100060,9010,9010,9010,9010,0
20241125,125300,123100060,9010,9010,9010,9010,0
20241125,125200,123100060,9010,9010,9010,9010,0
20241125,125100,123100060,9010,9010,9010,9010,0
20241125,125000,123100060,9010,9010,9010,9010,0
20241125,124900,123100060,9010,9010,9010,9010,0
20241125,124800,123100060,9010,9010,9010,9010,0
20241125,124700,123100060,9010,9000,9010,9000,101
20241125,124600,122190060,9010,9010,9010,9010,0
20241125,124500,122190060,9010,9010,9010,9010,0
20241125,124400,122190060,9010,9010,9010,9010,0
20241125,124300,122190060,9010,9010,9010,9010,0
20241125,124200,122190060,9010,9010,9010,9010,0
20241125,124100,122190060,9010,9010,9010,9010,0
20241125,124000,122190060,9010,9010,9010,9010,0
20241125,123900,122190060,9010,9010,9010,9010,0
20241125,123800,122190060,9010,9010,9010,9010,0
20241125,123700,122190060,9010,9010,9010,9010,0
20241125,123600,122190060,9010,9010,9010,9010,0
20241125,123500,122190060,9010,9010,9010,9010,0
20241125,123400,122190060,9010,9010,9010,9010,0
20241125,123300,122190060,9010,9010,9010,9010,0
20241125,123200,122190060,9010,9000,9010,9000,2
20241125,123100,122172050,9010,9010,9010,9010,0
20241125,123000,122172050,9010,9010,9010,9010,0
20241125,122900,122172050,9010,9010,9010,9010,0
20241125,122800,122172050,9010,9010,9010,9010,1
20241125,122700,122163040,8990,8990,8990,8990,0
20241125,122600,122163040,8990,8990,8990,8990,0
20241125,122500,122163040,8990,9000,9000,8990,1800
20241125,122400,105979020,9000,9000,9000,9000,0
20241125,122300,105979020,9000,9010,9010,9000,141
20241125,122200,104708850,9010,9020,9020,9010,67
20241125,122100,104104690,9020,9020,9020,9020,0
20241125,122000,104104690,9020,9020,9020,9020,0
20241125,121900,104104690,9020,9020,9020,9020,0
20241125,121800,104104690,9020,9020,9020,9020,91
20241125,121700,103283870,9030,9030,9030,9030,0
20241125,121600,103283870,9030,9030,9030,9030,0
20241125,121500,103283870,9030,9030,9030,9030,0
20241125,121400,103283870,9030,9030,9030,9030,11
20241125,121300,103184540,9020,9020,9020,9020,0
20241125,121200,103184540,9020,9020,9020,9020,0
20241125,121100,103184540,9020,9020,9020,9020,14
20241125,121000,103058260,9020,9020,9020,9020,80
20241125,120900,102336660,9030,9030,9030,9030,1
20241125,120800,102327630,9030,9030,9030,9030,0
20241125,120700,102327630,9030,9030,9030,9030,0
20241125,120600,102327630,9030,9030,9030,9030,0
20241125,120500,102327630,9030,9030,9030,9030,10
20241125,120400,102237330,9020,9020,9020,9020,0
20241125,120300,102237330,9020,9020,9020,9020,0
20241125,120200,102237330,9020,9020,9020,9020,0
20241125,120100,102237330,9020,9020,9020,9020,15
20241125,120000,102102030,9020,9020,9020,9020,0
20241125,115900,102102030,9020,9020,9020,9020,0
20241125,115800,102102030,9020,9020,9020,9020,0
20241125,115700,102102030,9020,9030,9030,9020,31
20241125,115600,101822230,9030,9030,9030,9030,0
20241125,115500,101822230,9030,9030,9030,9030,1
20241125,115400,101813200,9030,9030,9030,9030,0
20241125,115300,101813200,9030,9030,9030,9030,0
20241125,115200,101813200,9030,9030,9030,9030,0
20241125,115100,101813200,9030,9030,9030,9030,0
20241125,115000,101813200,9030,9030,9050,9030,45
20241125,114900,101406780,9050,9030,9050,9030,2
20241125,114800,101388700,9050,9050,9050,9050,0
20241125,114700,101388700,9050,9030,9050,9030,3
20241125,114600,101361580,9050,9030,9050,9030,2
20241125,114500,101343500,9050,9050,9050,9050,0
20241125,114400,101343500,9050,9030,9050,9030,8
20241125,114300,101271180,9050,9030,9050,9030,2
20241125,114200,101253100,9050,9030,9050,9030,3
20241125,114100,101225980,9050,9030,9050,9030,3
20241125,114000,101198860,9050,9050,9050,9050,0
20241125,113900,101198860,9050,9030,9050,9030,2
20241125,113800,101180780,9050,9030,9050,9030,3
20241125,113700,101153660,9050,9030,9050,9030,3
20241125,113600,101126540,9050,9030,9050,9030,3
20241125,113500,101099420,9050,9050,9050,9050,0
20241125,113400,101099420,9050,9030,9050,9030,2
20241125,113300,101081340,9050,9050,9050,9050,1
20241125,113200,101072290,9040,9030,9040,9030,2
20241125,113100,101054220,9040,9020,9050,9020,11
20241125,113000,100954880,9050,9020,9050,9020,54
20241125,112900,100467740,9020,9030,9030,9020,40
20241125,112800,100106930,9030,9030,9030,9030,0
20241125,112700,100106930,9030,9030,9030,9030,2
20241125,112600,100088870,9030,9030,9030,9030,2
20241125,112500,100070810,9030,9030,9030,9030,2
20241125,112400,100052750,9030,9030,9030,9030,2
20241125,112300,100034690,9030,9030,9030,9030,0
20241125,112200,100034690,9030,9020,9030,9020,24
20241125,112100,99817980,9010,9010,9020,9010,7
20241125,112000,99754900,9010,9010,9010,9010,6
20241125,111900,99700840,9010,9010,9020,9010,9
20241125,111800,99619740,9010,9010,9010,9000,47
20241125,111700,99196410,9020,9020,9020,9020,0
20241125,111600,99196410,9020,9020,9020,9020,97
20241125,111500,98321470,9030,9030,9030,9030,20
20241125,111400,98140870,9030,9030,9030,9030,0
20241125,111300,98140870,9030,9030,9030,9030,0
20241125,111200,98140870,9030,9030,9030,9030,0
20241125,111100,98140870,9030,9030,9030,9030,14
20241125,111000,98014450,9040,9040,9040,9040,2
20241125,110900,97996370,9040,9040,9040,9040,1
20241125,110800,97987330,9040,9040,9040,9040,1
20241125,110700,97978290,9040,9040,9040,9040,1
20241125,110600,97969250,9040,9040,9040,9040,1
20241125,110500,97960210,9040,9040,9040,9040,1
20241125,110400,97951170,9040,9040,9040,9040,1
20241125,110300,97942130,9050,9050,9050,9050,1
20241125,110200,97933080,9050,9050,9050,9050,1
20241125,110100,97924030,9050,9050,9050,9050,1
20241125,110000,97914980,9050,9050,9050,9050,1
20241125,105900,97905930,9050,9050,9050,9050,2
20241125,105800,97887830,9050,9050,9050,9050,1
20241125,105700,97878780,9050,9050,9050,9050,1
20241125,105600,97869730,9050,9050,9050,9050,1
20241125,105500,97860680,9040,9050,9050,9030,170
20241125,105400,96325540,9050,9050,9050,9050,1
20241125,105300,96316490,9050,9050,9050,9050,1
20241125,105200,96307440,9050,9050,9050,9050,1
20241125,105100,96298390,9040,9040,9040,9040,11
20241125,105000,96198950,9060,9060,9060,9060,1
20241125,104900,96189890,9060,9060,9060,9060,1
20241125,104800,96180830,9060,9060,9060,9060,2
20241125,104700,96162710,9060,9050,9060,9050,2
20241125,104600,96144600,9050,9050,9060,9050,564
20241125,104500,91035790,9050,9050,9050,9050,1
20241125,104400,91026740,9040,9040,9040,9040,4
20241125,104300,90990580,9040,9040,9040,9040,3
20241125,104200,90963460,9040,9040,9040,9040,5
20241125,104100,90918260,9040,9040,9040,9040,1
20241125,104000,90909220,9040,9040,9040,9040,1
20241125,103900,90900180,9040,9040,9040,9040,1
20241125,103800,90891140,9040,9030,9040,9030,208
20241125,103700,89012890,9040,9030,9040,9030,79
20241125,103600,88299500,9040,9040,9050,9040,31
20241125,103500,88019250,9050,9050,9050,9050,1
20241125,103400,88010200,9040,9040,9040,9040,21
20241125,103300,87820360,9040,9040,9040,9040,2
20241125,103200,87802280,9040,9040,9040,9040,1
20241125,103100,87793240,9030,9050,9050,9030,359
20241125,103000,84550430,9040,9050,9050,9040,2
20241125,102900,84532340,9050,9050,9050,9050,1
20241125,102800,84523290,9050,9040,9050,9040,2
20241125,102700,84505200,9050,9050,9050,9050,2
20241125,102600,84487100,9040,9040,9040,9040,49
20241125,102500,84044140,9040,9040,9040,9040,6
20241125,102400,83989900,9040,9040,9050,9030,344
20241125,102300,80880050,9040,9050,9050,9040,2
20241125,102200,80861960,9050,9050,9050,9040,12
20241125,102100,80753460,9050,9050,9050,9050,1
20241125,102000,80744410,9040,9050,9050,9040,33
20241125,101900,80446080,9040,9040,9040,9040,8
20241125,101800,80373760,9040,9030,9040,9030,2
20241125,101700,80355690,9040,9040,9040,9040,3
20241125,101600,80328570,9040,9040,9040,9040,1
20241125,101500,80319530,9040,9040,9040,9040,1
20241125,101400,80310490,9040,9040,9040,9040,12
20241125,101300,80202010,9040,9040,9040,9040,1
20241125,101200,80192970,9040,9030,9040,9030,2
20241125,101100,80174900,9040,9040,9040,9040,2
20241125,101000,80156820,9040,9040,9040,9040,12
20241125,100900,80048340,9040,9040,9040,9040,2
20241125,100800,80030260,9040,9040,9040,9040,1
20241125,100700,80021220,9040,9040,9040,9040,1
20241125,100600,80012180,9040,9040,9040,9030,3
20241125,100500,79985070,9040,9040,9040,9040,1
20241125,100400,79976030,9050,9030,9050,9030,887
20241125,100300,71957810,9030,9030,9030,9030,1
20241125,100200,71948780,9030,9010,9030,9010,469
20241125,100100,67718400,9010,9010,9010,9010,2
20241125,100000,67700380,9000,9010,9010,9000,2
20241125,095900,67682370,9010,9000,9010,9000,2
20241125,095800,67664360,9000,8990,9000,8990,110
20241125,095700,66675450,8990,9010,9010,8990,265
20241125,095600,64291310,9010,9030,9030,9010,90
20241125,095500,63479500,9030,9030,9030,9030,1
20241125,095400,63470470,9030,9010,9030,9010,2512
20241125,095300,40811700,9010,9010,9010,9010,1
20241125,095200,40802690,9000,9000,9000,9000,0
20241125,095100,40802690,9000,9000,9000,9000,310
20241125,095000,38012690,9010,9010,9010,9010,0
20241125,094900,38012690,9010,9010,9010,9010,16
20241125,094800,37868530,9020,9020,9020,9020,55
20241125,094700,37372430,9020,9020,9020,9020,1
20241125,094600,37363410,9020,9020,9020,9020,0
20241125,094500,37363410,9020,9020,9020,9020,5
20241125,094400,37318310,9020,9020,9020,9020,65
20241125,094300,36732010,9020,9020,9020,9020,0
20241125,094200,36732010,9020,9020,9020,9020,0
20241125,094100,36732010,9020,9020,9020,9020,2
20241125,094000,36713970,9020,9020,9020,9020,1
20241125,093900,36704950,9020,9020,9020,9020,0
20241125,093800,36704950,9020,9020,9020,9020,1
20241125,093700,36695930,9020,9020,9020,9020,0
20241125,093600,36695930,9020,9020,9020,9020,0
20241125,093500,36695930,9020,9020,9020,9020,5
20241125,093400,36650830,9010,9010,9010,9010,6
20241125,093300,36596770,9020,9020,9020,9020,101
20241125,093200,35685750,9020,9020,9020,9020,5
20241125,093100,35640650,9020,9020,9020,9020,101
20241125,093000,34729630,9020,9020,9020,9020,10
20241125,092900,34639430,9020,9020,9020,9020,0
20241125,092800,34639430,9020,9020,9020,9020,0
20241125,092700,34639430,9020,9020,9020,9020,0
20241125,092600,34639430,9020,9020,9020,9020,0
20241125,092500,34639430,9020,9020,9020,9020,0
20241125,092400,34639430,9020,9020,9020,9020,0
20241125,092300,34639430,9020,9020,9020,9020,540
20241125,092200,29768630,9020,9010,9020,9010,536
20241125,092100,24936130,9010,9010,9010,9010,0
20241125,092000,24936130,9010,9010,9010,9010,0
20241125,091900,24936130,9010,9010,9010,9010,0
20241125,091800,24936130,9010,9010,9010,9010,1
20241125,091700,24927120,9010,9010,9010,9010,0
20241125,091600,24927120,9010,9010,9010,9010,469
20241125,091500,20701430,9010,9000,9010,9000,551
20241125,091400,15737740,9000,9000,9000,9000,0
20241125,091300,15737740,9000,9000,9000,9000,0
20241125,091200,15737740,9000,8990,9000,8990,135
20241125,091100,14523890,8990,8990,8990,8990,140
20241125,091000,13265290,8990,8990,8990,8990,0
20241125,090900,13265290,8990,8980,8990,8980,1288
20241125,090800,1696680,8980,8980,8980,8980,0
20241125,090700,1696680,8980,8990,8990,8980,67
20241125,090600,1094520,8990,8990,8990,8990,9
20241125,090500,1013610,8970,8970,8970,8970,0
20241125,090400,1013610,8970,8970,8970,8970,0
20241125,090300,1013610,8970,8970,8970,8970,0
20241125,090200,1013610,8970,8970,8970,8970,19
20241125,090100,843180,8970,8970,8970,8970,2
20241125,090000,825240,8970,8970,8970,8970,92