KissMeData/005610/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,184600,249592250,46900,46900,46900,46900,423
20241125,184500,249592250,46900,46900,46900,46900,0
20241125,184400,249592250,46900,46900,46900,46900,0
20241125,184300,249592250,46900,46900,46900,46900,0
20241125,184200,249592250,46900,46900,46900,46900,0
20241125,184100,249592250,46900,46900,46900,46900,0
20241125,184000,249592250,46900,46900,46900,46900,0
20241125,183900,249592250,46900,46900,46900,46900,0
20241125,183800,249592250,46900,46900,46900,46900,0
20241125,183700,249592250,46900,46900,46900,46900,0
20241125,183600,249592250,46900,46900,46900,46900,0
20241125,183500,249592250,46900,46900,46900,46900,0
20241125,183400,249592250,46900,46900,46900,46900,0
20241125,183300,249592250,46900,46900,46900,46900,0
20241125,183200,249592250,46900,46900,46900,46900,0
20241125,183100,249592250,46900,46900,46900,46900,0
20241125,183000,249592250,46900,46900,46900,46900,0
20241125,182900,249592250,46900,46900,46900,46900,0
20241125,182800,249592250,46900,46900,46900,46900,0
20241125,182700,249592250,46900,46900,46900,46900,0
20241125,182600,249592250,46900,46900,46900,46900,0
20241125,182500,249592250,46900,46900,46900,46900,0
20241125,182400,249592250,46900,46900,46900,46900,0
20241125,182300,249592250,46900,46900,46900,46900,0
20241125,182200,249592250,46900,46900,46900,46900,0
20241125,182100,249592250,46900,46900,46900,46900,0
20241125,182000,249592250,46900,46900,46900,46900,0
20241125,181900,249592250,46900,46900,46900,46900,0
20241125,181800,249592250,46900,46900,46900,46900,0
20241125,181700,249592250,46900,46900,46900,46900,0
20241125,181600,249592250,46900,46900,46900,46900,423
20241125,181500,249592250,46900,46900,46900,46900,0
20241125,181400,249592250,46900,46900,46900,46900,0
20241125,181300,249592250,46900,46900,46900,46900,0
20241125,181200,249592250,46900,46900,46900,46900,0
20241125,181100,249592250,46900,46900,46900,46900,0
20241125,181000,249592250,46900,46900,46900,46900,0
20241125,180900,249592250,46900,46900,46900,46900,0
20241125,180800,249592250,46900,46900,46900,46900,0
20241125,180700,249592250,46900,46900,46900,46900,0
20241125,180600,249592250,46900,46900,46900,46900,0
20241125,180500,249592250,46900,46900,46900,46900,0
20241125,180400,249592250,46900,46900,46900,46900,0
20241125,180300,249592250,46900,46900,46900,46900,0
20241125,180200,249592250,46900,46900,46900,46900,0
20241125,180100,249592250,46900,46900,46900,46900,0
20241125,180000,249592250,46900,46900,46900,46900,0
20241125,175900,249592250,46900,46900,46900,46900,0
20241125,175800,249592250,46900,46900,46900,46900,0
20241125,175700,249592250,46900,46900,46900,46900,0
20241125,175600,249592250,46900,46900,46900,46900,0
20241125,175500,249592250,46900,46900,46900,46900,0
20241125,175400,249592250,46900,46900,46900,46900,0
20241125,175300,249592250,46900,46900,46900,46900,0
20241125,175200,249592250,46900,46900,46900,46900,0
20241125,175100,249592250,46900,46900,46900,46900,0
20241125,175000,249592250,46900,46900,46900,46900,0
20241125,174900,249592250,46900,46900,46900,46900,0
20241125,174800,249592250,46900,46900,46900,46900,0
20241125,174700,249592250,46900,46900,46900,46900,0
20241125,174600,249592250,46900,46900,46900,46900,423
20241125,174500,249592250,46900,46900,46900,46900,0
20241125,174400,249592250,46900,46900,46900,46900,0
20241125,174300,249592250,46900,46900,46900,46900,0
20241125,174200,249592250,46900,46900,46900,46900,0
20241125,174100,249592250,46900,46900,46900,46900,0
20241125,174000,249592250,46900,46900,46900,46900,0
20241125,173900,249592250,46900,46900,46900,46900,0
20241125,173800,249592250,46900,46900,46900,46900,0
20241125,173700,249592250,46900,46900,46900,46900,0
20241125,173600,249592250,46900,46900,46900,46900,0
20241125,173500,249592250,46900,46900,46900,46900,0
20241125,173400,249592250,46900,46900,46900,46900,0
20241125,173300,249592250,46900,46900,46900,46900,0
20241125,173200,249592250,46900,46900,46900,46900,0
20241125,173100,249592250,46900,46900,46900,46900,0
20241125,173000,249592250,46900,46900,46900,46900,0
20241125,172900,249592250,46900,46900,46900,46900,0
20241125,172800,249592250,46900,46900,46900,46900,0
20241125,172700,249592250,46900,46900,46900,46900,0
20241125,172600,249592250,46900,46900,46900,46900,0
20241125,172500,249592250,46900,46900,46900,46900,0
20241125,172400,249592250,46900,46900,46900,46900,0
20241125,172300,249592250,46900,46900,46900,46900,0
20241125,172200,249592250,46900,46900,46900,46900,0
20241125,172100,249592250,46900,46900,46900,46900,0
20241125,172000,249592250,46900,46900,46900,46900,0
20241125,171900,249592250,46900,46900,46900,46900,0
20241125,171800,249592250,46900,46900,46900,46900,0
20241125,171700,249592250,46900,46900,46900,46900,0
20241125,171600,249592250,46900,46900,46900,46900,423
20241125,171500,249592250,46900,46900,46900,46900,0
20241125,171400,249592250,46900,46900,46900,46900,0
20241125,171300,249592250,46900,46900,46900,46900,0
20241125,171200,249592250,46900,46900,46900,46900,0
20241125,171100,249592250,46900,46900,46900,46900,0
20241125,171000,249592250,46900,46900,46900,46900,0
20241125,170900,249592250,46900,46900,46900,46900,0
20241125,170800,249592250,46900,46900,46900,46900,0
20241125,170700,249592250,46900,46900,46900,46900,0
20241125,170600,249592250,46900,46900,46900,46900,0
20241125,170500,249592250,46900,46900,46900,46900,0
20241125,170400,249592250,46900,46900,46900,46900,0
20241125,170300,249592250,46900,46900,46900,46900,0
20241125,170200,249592250,46900,46900,46900,46900,0
20241125,170100,249592250,46900,46900,46900,46900,0
20241125,170000,249592250,46900,46900,46900,46900,0
20241125,165900,249592250,46900,46900,46900,46900,0
20241125,165800,249592250,46900,46900,46900,46900,0
20241125,165700,249592250,46900,46900,46900,46900,0
20241125,165600,249592250,46900,46900,46900,46900,0
20241125,165500,249592250,46900,46900,46900,46900,0
20241125,165400,249592250,46900,46900,46900,46900,0
20241125,165300,249592250,46900,46900,46900,46900,0
20241125,165200,249592250,46900,46900,46900,46900,0
20241125,165100,249592250,46900,46900,46900,46900,0
20241125,165000,249592250,46900,46900,46900,46900,0
20241125,164900,249592250,46900,46900,46900,46900,0
20241125,164800,249592250,46900,46900,46900,46900,0
20241125,164700,249592250,46900,46900,46900,46900,0
20241125,164600,249592250,46900,46900,46900,46900,423
20241125,164500,249592250,46900,46900,46900,46900,0
20241125,164400,249592250,46900,46900,46900,46900,0
20241125,164300,249592250,46900,46900,46900,46900,0
20241125,164200,249592250,46900,46900,46900,46900,0
20241125,164100,249592250,46900,46900,46900,46900,0
20241125,164000,249592250,46900,46900,46900,46900,0
20241125,163900,249592250,46900,46900,46900,46900,0
20241125,163800,249592250,46900,46900,46900,46900,0
20241125,163700,249592250,46900,46900,46900,46900,0
20241125,163600,249592250,46900,46900,46900,46900,0
20241125,163500,249592250,46900,46900,46900,46900,0
20241125,163400,249592250,46900,46900,46900,46900,0
20241125,163300,249592250,46900,46900,46900,46900,0
20241125,163200,249592250,46900,46900,46900,46900,0
20241125,163100,249592250,46900,46900,46900,46900,0
20241125,163000,249592250,46900,46900,46900,46900,0
20241125,162900,249592250,46900,46900,46900,46900,0
20241125,162800,249592250,46900,46900,46900,46900,0
20241125,162700,249592250,46900,46900,46900,46900,0
20241125,162600,249592250,46900,46900,46900,46900,0
20241125,162500,249592250,46900,46900,46900,46900,0
20241125,162400,249592250,46900,46900,46900,46900,0
20241125,162300,249592250,46900,46900,46900,46900,0
20241125,162200,249592250,46900,46900,46900,46900,0
20241125,162100,249592250,46900,46900,46900,46900,0
20241125,162000,249592250,46900,46900,46900,46900,0
20241125,161900,249592250,46900,46900,46900,46900,0
20241125,161800,249592250,46900,46900,46900,46900,0
20241125,161700,249592250,46900,46900,46900,46900,0
20241125,161600,249592250,46900,46900,46900,46900,423
20241125,161500,249592250,46900,46900,46900,46900,0
20241125,161400,249592250,46900,46900,46900,46900,0
20241125,161300,249592250,46900,46900,46900,46900,0
20241125,161200,249592250,46900,46900,46900,46900,0
20241125,161100,249592250,46900,46900,46900,46900,0
20241125,161000,249592250,46900,46900,46900,46900,0
20241125,160900,249592250,46900,46900,46900,46900,0
20241125,160800,249592250,46900,46900,46900,46900,0
20241125,160700,249592250,46900,46900,46900,46900,0
20241125,160600,249592250,46900,46900,46900,46900,0
20241125,160500,249592250,46900,46900,46900,46900,0
20241125,160400,249592250,46900,46900,46900,46900,0
20241125,160300,249592250,46900,46900,46900,46900,0
20241125,160200,249592250,46900,46900,46900,46900,0
20241125,160100,249592250,46900,46900,46900,46900,0
20241125,160000,249592250,46900,46900,46900,46900,0
20241125,155900,249592250,46900,46900,46900,46900,0
20241125,155800,249592250,46900,46900,46900,46900,0
20241125,155700,249592250,46900,46900,46900,46900,0
20241125,155600,249592250,46900,46900,46900,46900,0
20241125,155500,249592250,46900,46900,46900,46900,0
20241125,155400,249592250,46900,46900,46900,46900,0
20241125,155300,249592250,46900,46900,46900,46900,0
20241125,155200,249592250,46900,46900,46900,46900,0
20241125,155100,249592250,46900,46900,46900,46900,0
20241125,155000,249592250,46900,46900,46900,46900,0
20241125,154900,249592250,46900,46900,46900,46900,0
20241125,154800,249592250,46900,46900,46900,46900,0
20241125,154700,249592250,46900,46900,46900,46900,0
20241125,154600,249592250,46900,46900,46900,46900,423
20241125,154500,249592250,46900,46900,46900,46900,0
20241125,154400,249592250,46900,46900,46900,46900,0
20241125,154300,249592250,46900,46900,46900,46900,0
20241125,154200,249592250,46900,46900,46900,46900,0
20241125,154100,249592250,46900,46900,46900,46900,0
20241125,154000,249592250,46900,46900,46900,46900,0
20241125,153900,249592250,46900,46900,46900,46900,0
20241125,153800,249592250,46900,46900,46900,46900,0
20241125,153700,249592250,46900,46900,46900,46900,0
20241125,153600,249592250,46900,46900,46900,46900,0
20241125,153500,249592250,46900,46900,46900,46900,0
20241125,153400,249592250,46900,46900,46900,46900,0
20241125,153300,249592250,46900,46900,46900,46900,0
20241125,153200,249592250,46900,46900,46900,46900,0
20241125,153100,249592250,46900,46900,46900,46900,0
20241125,153000,249592250,46900,46900,46900,46900,423
20241125,152900,229753550,47200,47200,47200,47200,0
20241125,152800,229753550,47200,47200,47200,47200,0
20241125,152700,229753550,47200,47200,47200,47200,0
20241125,152600,229753550,47200,47200,47200,47200,0
20241125,152500,229753550,47200,47200,47200,47200,0
20241125,152400,229753550,47200,47200,47200,47200,0
20241125,152300,229753550,47200,47200,47200,47200,0
20241125,152200,229753550,47200,47200,47200,47200,0
20241125,152100,229753550,47200,47200,47200,47200,0
20241125,152000,229753550,47200,47200,47200,47200,0
20241125,151900,229753550,47200,47050,47250,47000,44
20241125,151800,227682150,47050,47000,47050,47000,5
20241125,151700,227447000,47050,47050,47050,47050,0
20241125,151600,227447000,47050,47050,47050,47050,0
20241125,151500,227447000,47050,47050,47050,47050,42
20241125,151400,225470900,47050,47050,47050,47050,1
20241125,151300,225423850,47050,47050,47050,47050,0
20241125,151200,225423850,47050,47050,47050,47050,1
20241125,151100,225376800,47050,47050,47050,47050,0
20241125,151000,225376800,47050,47050,47050,47000,65
20241125,150900,222318600,47050,47050,47050,47050,2
20241125,150800,222224500,47050,47050,47050,47050,149
20241125,150700,215214050,47000,47050,47050,47000,11
20241125,150600,214696550,47050,47050,47050,47050,0
20241125,150500,214696550,47050,47050,47050,47050,0
20241125,150400,214696550,47050,47050,47050,47050,16
20241125,150300,213943750,47050,47050,47050,47050,1
20241125,150200,213896700,47100,47100,47100,47100,0
20241125,150100,213896700,47100,47100,47100,47100,0
20241125,150000,213896700,47100,47100,47100,47100,1
20241125,145900,213849600,47050,47050,47050,47050,0
20241125,145800,213849600,47050,47100,47100,47050,6
20241125,145700,213567250,47000,47000,47000,47000,0
20241125,145600,213567250,47000,47000,47000,47000,0
20241125,145500,213567250,47000,47050,47050,47000,28
20241125,145400,212251000,47050,47050,47050,47050,3
20241125,145300,212109850,47050,47050,47050,47050,10
20241125,145200,211639350,47100,47100,47100,47100,43
20241125,145100,209614050,47100,47100,47100,47100,0
20241125,145000,209614050,47100,47100,47100,47100,1
20241125,144900,209566950,47100,47100,47100,47100,19
20241125,144800,208672050,47150,47150,47150,47150,50
20241125,144700,206314550,47150,47150,47150,47150,100
20241125,144600,201599550,47200,47200,47200,47200,0
20241125,144500,201599550,47200,47200,47200,47200,0
20241125,144400,201599550,47200,47200,47200,47200,0
20241125,144300,201599550,47200,47200,47200,47200,10
20241125,144200,201127550,47200,47200,47200,47200,0
20241125,144100,201127550,47200,47200,47200,47200,3
20241125,144000,200985950,47200,47200,47200,47200,4
20241125,143900,200797150,47200,47200,47200,47200,1
20241125,143800,200749950,47200,47200,47200,47200,5
20241125,143700,200513950,47200,47200,47200,47200,5
20241125,143600,200277950,47200,47250,47250,47200,10
20241125,143500,199805600,47200,47200,47200,47200,5
20241125,143400,199569600,47250,47200,47250,47200,21
20241125,143300,198578350,47200,47200,47200,47200,0
20241125,143200,198578350,47200,47200,47200,47200,1
20241125,143100,198531150,47200,47200,47200,47200,1
20241125,143000,198483950,47200,47250,47250,47200,9
20241125,142900,198058750,47200,47200,47200,47200,2
20241125,142800,197964350,47250,47250,47250,47250,0
20241125,142700,197964350,47250,47200,47250,47200,5
20241125,142600,197728150,47200,47200,47200,47200,3
20241125,142500,197586550,47200,47200,47200,47200,1
20241125,142400,197539350,47200,47200,47200,47200,0
20241125,142300,197539350,47200,47200,47200,47200,1
20241125,142200,197492150,47250,47200,47250,47200,9
20241125,142100,197067000,47200,47200,47200,47200,0
20241125,142000,197067000,47200,47200,47200,47200,2
20241125,141900,196972600,47250,47200,47250,47200,27
20241125,141800,195696900,47200,47200,47200,47200,0
20241125,141700,195696900,47200,47200,47200,47200,2
20241125,141600,195602500,47200,47250,47250,47200,7
20241125,141500,195271800,47200,47200,47200,47200,1
20241125,141400,195224600,47200,47200,47200,47200,2
20241125,141300,195130200,47200,47200,47200,47200,1
20241125,141200,195083000,47200,47200,47200,47200,2
20241125,141100,194988600,47250,47250,47250,47250,1
20241125,141000,194941350,47200,47200,47200,47200,2
20241125,140900,194846950,47200,47200,47200,47150,109
20241125,140800,189702300,47200,47200,47200,47200,3
20241125,140700,189560700,47200,47200,47200,47200,1
20241125,140600,189513500,47250,47250,47250,47250,0
20241125,140500,189513500,47250,47250,47250,47250,0
20241125,140400,189513500,47250,47200,47250,47200,8
20241125,140300,189135800,47200,47200,47200,47200,1
20241125,140200,189088600,47200,47200,47200,47200,0
20241125,140100,189088600,47200,47200,47200,47200,1
20241125,140000,189041400,47250,47250,47250,47250,9
20241125,135900,188616150,47200,47200,47200,47200,0
20241125,135800,188616150,47200,47200,47200,47200,1
20241125,135700,188568950,47200,47250,47250,47200,14
20241125,135600,187907500,47200,47200,47200,47200,4
20241125,135500,187718700,47200,47200,47200,47200,7
20241125,135400,187388300,47200,47200,47200,47200,73
20241125,135300,183942700,47200,47200,47200,47200,46
20241125,135200,181771500,47200,47200,47200,47200,1
20241125,135100,181724300,47250,47250,47250,47250,10
20241125,135000,181251800,47200,47200,47200,47200,1
20241125,134900,181204600,47200,47200,47200,47200,1
20241125,134800,181157400,47250,47200,47250,47200,3
20241125,134700,181015750,47150,47150,47150,47150,11
20241125,134600,180497100,47200,47150,47200,47050,55
20241125,134500,177903800,47100,47050,47100,47050,39
20241125,134400,176067350,47050,47050,47050,47050,1
20241125,134300,176020300,47000,47000,47000,47000,0
20241125,134200,176020300,47000,47000,47000,47000,0
20241125,134100,176020300,47000,47000,47000,47000,1
20241125,134000,175973300,47100,47250,47250,47050,543
20241125,133900,150386900,47250,47300,47300,47250,11
20241125,133800,149866650,47250,47250,47250,47250,2
20241125,133700,149772150,47250,47250,47250,47250,0
20241125,133600,149772150,47250,47250,47250,47250,2
20241125,133500,149677650,47250,47250,47250,47250,2
20241125,133400,149583150,47250,47250,47250,47250,100
20241125,133300,144858150,47250,47250,47250,47250,2
20241125,133200,144763650,47250,47250,47250,47250,0
20241125,133100,144763650,47250,47250,47250,47250,1
20241125,133000,144716400,47250,47250,47250,47250,1
20241125,132900,144669150,47250,47250,47250,47250,3
20241125,132800,144527400,47250,47250,47250,47250,4
20241125,132700,144338400,47250,47250,47250,47250,1
20241125,132600,144291150,47250,47250,47250,47250,0
20241125,132500,144291150,47250,47200,47250,47200,2
20241125,132400,144196700,47200,47200,47200,47200,12
20241125,132300,143630300,47200,47150,47200,47150,17
20241125,132200,142827950,47200,47200,47200,47200,0
20241125,132100,142827950,47200,47200,47200,47200,0
20241125,132000,142827950,47200,47200,47200,47200,0
20241125,131900,142827950,47200,47200,47200,47200,0
20241125,131800,142827950,47200,47100,47200,47100,18
20241125,131700,141979200,47100,47100,47100,47100,0
20241125,131600,141979200,47100,47100,47100,47100,1
20241125,131500,141932100,47100,47100,47100,47100,0
20241125,131400,141932100,47100,47100,47100,47100,1
20241125,131300,141885000,47100,47100,47100,47100,0
20241125,131200,141885000,47100,47100,47100,47100,0
20241125,131100,141885000,47100,47100,47100,47100,0
20241125,131000,141885000,47100,47100,47100,47100,0
20241125,130900,141885000,47100,47100,47100,47100,211
20241125,130800,131946900,47150,47150,47150,47150,0
20241125,130700,131946900,47150,47150,47150,47150,7
20241125,130600,131616850,47150,47150,47150,47150,1
20241125,130500,131569700,47250,47250,47250,47250,0
20241125,130400,131569700,47250,47250,47250,47250,0
20241125,130300,131569700,47250,47250,47250,47250,0
20241125,130200,131569700,47250,47250,47250,47250,1
20241125,130100,131522450,47100,47150,47150,47100,32
20241125,130000,130014550,47100,47100,47100,47100,62
20241125,125900,127094350,47100,47100,47100,47100,4
20241125,125800,126905950,47100,47150,47250,47100,31
20241125,125700,125443950,47100,47100,47100,47100,1
20241125,125600,125396850,47100,47100,47100,47100,2
20241125,125500,125302650,47100,47150,47150,47100,2
20241125,125400,125208400,47100,47100,47100,47100,1
20241125,125300,125161300,47100,47100,47100,47100,1
20241125,125200,125114200,47150,47150,47150,47150,0
20241125,125100,125114200,47150,47200,47200,47150,52
20241125,125000,122660500,47200,47200,47200,47200,51
20241125,124900,120253300,47200,47200,47200,47200,1
20241125,124800,120206100,47200,47150,47200,47150,5
20241125,124700,119970150,47150,47150,47150,47150,0
20241125,124600,119970150,47150,47200,47200,47150,11
20241125,124500,119451000,47100,47100,47100,47100,0
20241125,124400,119451000,47100,47100,47100,47100,50
20241125,124300,117096000,47150,47150,47150,47150,0
20241125,124200,117096000,47150,47150,47150,47150,1
20241125,124100,117048850,47150,47250,47250,47150,151
20241125,124000,109925450,47250,47300,47300,47250,25
20241125,123900,108743000,47300,47300,47300,47300,1
20241125,123800,108695700,47250,47250,47250,47250,3
20241125,123700,108553950,47250,47250,47250,47250,6
20241125,123600,108270450,47250,47250,47250,47250,1
20241125,123500,108223200,47300,47250,47300,47250,84
20241125,123400,104250150,47250,47250,47250,47250,3
20241125,123300,104108400,47250,47250,47250,47250,2
20241125,123200,104013900,47250,47250,47250,47250,31
20241125,123100,102549150,47250,47250,47250,47250,5
20241125,123000,102312900,47250,47250,47250,47250,0
20241125,122900,102312900,47250,47250,47250,47250,1
20241125,122800,102265650,47250,47250,47250,47250,2
20241125,122700,102171150,47250,47250,47250,47250,2
20241125,122600,102076650,47250,47250,47250,47250,0
20241125,122500,102076650,47250,47250,47250,47250,2
20241125,122400,101982150,47250,47250,47250,47250,0
20241125,122300,101982150,47250,47250,47250,47250,4
20241125,122200,101793150,47250,47250,47250,47250,1
20241125,122100,101745900,47250,47250,47250,47250,0
20241125,122000,101745900,47250,47250,47250,47250,0
20241125,121900,101745900,47250,47250,47250,47250,11
20241125,121800,101226150,47250,47250,47250,47250,45
20241125,121700,99099900,47250,47250,47250,47250,1
20241125,121600,99052650,47300,47300,47300,47300,1
20241125,121500,99005350,47250,47250,47250,47250,1
20241125,121400,98958100,47250,47250,47250,47250,1
20241125,121300,98910850,47250,47250,47250,47250,0
20241125,121200,98910850,47250,47250,47250,47250,0
20241125,121100,98910850,47250,47250,47250,47250,0
20241125,121000,98910850,47250,47250,47250,47250,2
20241125,120900,98816350,47250,47250,47250,47250,0
20241125,120800,98816350,47250,47250,47250,47250,1
20241125,120700,98769100,47250,47250,47250,47250,1
20241125,120600,98721850,47300,47300,47300,47300,12
20241125,120500,98154250,47300,47300,47300,47300,0
20241125,120400,98154250,47300,47300,47300,47300,13
20241125,120300,97539350,47300,47300,47300,47300,0
20241125,120200,97539350,47300,47300,47300,47300,1
20241125,120100,97492050,47300,47300,47300,47300,13
20241125,120000,96877150,47300,47300,47300,47300,0
20241125,115900,96877150,47300,47300,47300,47300,1
20241125,115800,96829850,47300,47300,47300,47300,0
20241125,115700,96829850,47300,47300,47300,47300,4
20241125,115600,96640650,47300,47300,47300,47300,0
20241125,115500,96640650,47300,47300,47300,47300,4
20241125,115400,96451450,47300,47300,47300,47300,0
20241125,115300,96451450,47300,47250,47300,47250,4
20241125,115200,96262300,47250,47250,47250,47250,0
20241125,115100,96262300,47250,47250,47250,47250,5
20241125,115000,96026050,47250,47250,47250,47250,1
20241125,114900,95978800,47250,47250,47250,47250,23
20241125,114800,94892050,47250,47250,47250,47250,21
20241125,114700,93899800,47250,47250,47250,47250,2
20241125,114600,93805300,47250,47250,47250,47250,1
20241125,114500,93758050,47250,47150,47250,47150,26
20241125,114400,92530800,47200,47150,47200,47150,2
20241125,114300,92436450,47250,47150,47250,47150,52
20241125,114200,89984550,47200,47200,47200,47200,4
20241125,114100,89795750,47200,47200,47200,47200,0
20241125,114000,89795750,47200,47150,47200,47150,12
20241125,113900,89229400,47200,47200,47200,47200,0
20241125,113800,89229400,47200,47150,47200,47150,2
20241125,113700,89135050,47150,47250,47250,47150,37
20241125,113600,87388650,47250,47200,47250,47200,11
20241125,113500,86868950,47250,47200,47250,47200,3
20241125,113400,86727300,47200,47250,47250,47200,11
20241125,113300,86207600,47250,47200,47250,47200,37
20241125,113200,84461050,47200,47200,47200,47200,1
20241125,113100,84413850,47100,47100,47100,47100,1
20241125,113000,84366750,47100,47200,47200,47100,15
20241125,112900,83660000,47150,47150,47150,47150,33
20241125,112800,82104050,47200,47150,47200,47150,9
20241125,112700,81679650,47200,47200,47200,47200,1
20241125,112600,81632450,47150,47150,47150,47150,2
20241125,112500,81538150,47200,47150,47200,47150,3
20241125,112400,81396650,47200,47200,47200,47200,0
20241125,112300,81396650,47200,47150,47200,47150,17
20241125,112200,80595050,47150,47150,47150,47150,1
20241125,112100,80547900,47100,47100,47150,47100,88
20241125,112000,76403000,47150,47150,47150,47150,1
20241125,111900,76355850,47150,47150,47150,47150,19
20241125,111800,75460000,47150,47150,47150,47150,7
20241125,111700,75129950,47150,47150,47200,47150,3
20241125,111600,74988450,47200,47200,47200,47200,0
20241125,111500,74988450,47200,47150,47200,47150,3
20241125,111400,74846950,47150,47150,47150,47150,0
20241125,111300,74846950,47150,47150,47150,47150,0
20241125,111200,74846950,47150,47150,47150,47150,0
20241125,111100,74846950,47150,47150,47150,47150,1
20241125,111000,74799800,47200,47200,47200,47200,2
20241125,110900,74705400,47200,47200,47200,47200,1
20241125,110800,74658200,47250,47250,47250,47250,0
20241125,110700,74658200,47250,47250,47250,47250,0
20241125,110600,74658200,47250,47200,47250,47200,6
20241125,110500,74374950,47100,47100,47100,47100,0
20241125,110400,74374950,47100,47200,47250,47100,60
20241125,110300,71542700,47150,47150,47150,47150,3
20241125,110200,71401250,47200,47200,47200,47200,1
20241125,110100,71354050,47100,47100,47100,47100,1
20241125,110000,71306950,47100,47150,47150,47100,3
20241125,105900,71165550,47100,47100,47100,47100,5
20241125,105800,70930050,47050,47150,47150,47050,11
20241125,105700,70412400,47050,47100,47100,47050,31
20241125,105600,68953300,47100,47150,47150,47100,2
20241125,105500,68859050,47100,47100,47100,47100,1
20241125,105400,68811950,47100,47050,47100,47050,4
20241125,105300,68623600,47150,47150,47150,47150,0
20241125,105200,68623600,47150,47100,47150,47050,10
20241125,105100,68152600,47150,47100,47150,47100,35
20241125,105000,66502750,47100,47100,47100,47100,0
20241125,104900,66502750,47100,47050,47100,47050,2
20241125,104800,66408600,47100,47100,47100,47100,2
20241125,104700,66314400,47100,47100,47100,47050,3
20241125,104600,66173150,47100,47100,47100,47100,0
20241125,104500,66173150,47100,47100,47100,47100,1
20241125,104400,66126050,47050,47050,47050,47050,0
20241125,104300,66126050,47050,47050,47100,47050,12
20241125,104200,65561400,47050,47100,47100,47050,21
20241125,104100,64573150,47100,47150,47150,47100,6
20241125,104000,64290500,47100,47100,47100,47100,20
20241125,103900,63348500,47100,47150,47150,47100,3
20241125,103800,63207100,47100,47100,47100,47100,0
20241125,103700,63207100,47100,47150,47150,47100,2
20241125,103600,63112850,47100,47100,47100,47100,1
20241125,103500,63065750,47100,47100,47100,47100,1
20241125,103400,63018650,47150,47150,47150,47150,0
20241125,103300,63018650,47150,47100,47150,47000,4
20241125,103200,62830300,47100,47100,47100,47100,0
20241125,103100,62830300,47100,47100,47100,47100,1
20241125,103000,62783200,47100,47100,47100,47100,3
20241125,102900,62641900,47150,47100,47200,47000,227
20241125,102800,51945200,47150,47100,47150,47100,24
20241125,102700,50814650,47100,47100,47100,47100,1
20241125,102600,50767550,47050,47050,47050,47050,1
20241125,102500,50720500,47050,47000,47050,47000,12
20241125,102400,50156150,47050,47100,47100,47050,5
20241125,102300,49920750,47050,47100,47100,47050,30
20241125,102200,48507800,47100,47100,47150,47100,6
20241125,102100,48225050,47100,47100,47100,47100,3
20241125,102000,48083750,47100,47100,47100,47100,2
20241125,101900,47989550,47100,47100,47100,47100,5
20241125,101800,47754050,47100,47100,47100,47050,8
20241125,101700,47377550,47100,47100,47100,47100,0
20241125,101600,47377550,47100,47100,47100,47100,1
20241125,101500,47330450,47050,47050,47050,47050,1
20241125,101400,47283400,47050,47150,47150,47050,4
20241125,101300,47094900,47100,47100,47100,47100,1
20241125,101200,47047800,47150,47100,47150,47100,5
20241125,101100,46812200,47150,47150,47150,47150,4
20241125,101000,46623600,47150,47050,47150,47050,67
20241125,100900,43470700,47050,47000,47050,47000,3
20241125,100800,43329600,47050,47050,47050,47050,3
20241125,100700,43188450,47050,47050,47050,47050,0
20241125,100600,43188450,47050,47050,47050,47050,1
20241125,100500,43141400,47050,47050,47050,47050,1
20241125,100400,43094350,47100,47050,47100,47050,2
20241125,100300,43000200,47050,47050,47050,47050,8
20241125,100200,42623800,47050,47000,47050,47000,6
20241125,100100,42341700,47050,47050,47050,47050,1
20241125,100000,42294650,47000,47100,47100,47000,3
20241125,095900,42153550,47000,47100,47100,47000,2
20241125,095800,42059450,47000,47000,47000,47000,0
20241125,095700,42059450,47000,47000,47000,47000,17
20241125,095600,41260450,46950,46950,46950,46950,1
20241125,095500,41213500,47000,47000,47000,47000,1
20241125,095400,41166500,47000,47000,47000,47000,0
20241125,095300,41166500,47000,47000,47000,47000,1
20241125,095200,41119500,46950,46950,46950,46950,1
20241125,095100,41072550,47000,47000,47000,47000,0
20241125,095000,41072550,47000,46950,47000,46950,7
20241125,094900,40743600,47000,46950,47000,46950,56
20241125,094800,38113900,47000,47000,47000,47000,0
20241125,094700,38113900,47000,47000,47000,47000,0
20241125,094600,38113900,47000,46900,47000,46900,17
20241125,094500,37316400,46850,46850,46850,46850,0
20241125,094400,37316400,46850,46850,46850,46850,0
20241125,094300,37316400,46850,46850,46850,46850,1
20241125,094200,37269550,46900,46900,46900,46900,4
20241125,094100,37081950,46850,46850,46850,46850,1
20241125,094000,37035100,46900,46900,46900,46900,0
20241125,093900,37035100,46900,46900,46900,46900,2
20241125,093800,36941300,46900,46900,46900,46900,6
20241125,093700,36659900,46850,46900,46900,46850,47
20241125,093600,34457850,46900,46900,46900,46900,0
20241125,093500,34457850,46900,46900,46900,46900,8
20241125,093400,34082650,46900,46950,47050,46900,72
20241125,093300,30705650,47150,47150,47150,47150,2
20241125,093200,30611350,47150,47000,47150,47000,14
20241125,093100,29952200,47000,46900,47000,46900,10
20241125,093000,29482900,46900,46900,46900,46900,1
20241125,092900,29436000,46900,46900,46900,46900,0
20241125,092800,29436000,46900,46900,46900,46900,26
20241125,092700,28216600,46950,46950,46950,46950,1
20241125,092600,28169650,46950,47000,47000,46950,3
20241125,092500,28028750,47000,47000,47000,47000,1
20241125,092400,27981750,47050,47050,47050,47050,1
20241125,092300,27934700,47050,47050,47050,47050,124
20241125,092200,22100500,47050,47000,47050,47000,36
20241125,092100,20406900,47050,47050,47050,47050,3
20241125,092000,20265750,47100,47100,47100,47100,0
20241125,091900,20265750,47100,47050,47100,46950,147
20241125,091800,13350200,47050,47100,47100,47050,76
20241125,091700,9774350,47100,47100,47100,47100,1
20241125,091600,9727250,47100,47100,47100,47100,2
20241125,091500,9633050,47100,47050,47100,47050,4
20241125,091400,9444700,47050,47050,47050,47050,0
20241125,091300,9444700,47050,47050,47050,47050,24
20241125,091200,8315500,47100,47050,47100,47050,21
20241125,091100,7327150,47100,47050,47100,47050,5
20241125,091000,7091700,47050,47050,47050,47050,2
20241125,090900,6997600,47050,47050,47050,47050,3
20241125,090800,6856450,47100,47100,47100,47100,1
20241125,090700,6809350,47100,47100,47100,47100,7
20241125,090600,6479650,47100,47100,47100,47100,11
20241125,090500,5961550,47000,47000,47000,47000,5
20241125,090400,5726550,47000,47050,47100,47000,17
20241125,090300,4926300,47050,47000,47050,47000,5
20241125,090200,4691100,47000,47000,47000,47000,11
20241125,090100,4174100,47000,46900,47000,46900,48
20241125,090000,1922800,46900,46900,46900,46850,41