KissMeData/023450/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,190900,46807500,30450,30450,30450,30450,8
20241125,190800,46807500,30450,30450,30450,30450,0
20241125,190700,46807500,30450,30450,30450,30450,0
20241125,190600,46807500,30450,30450,30450,30450,0
20241125,190500,46807500,30450,30450,30450,30450,0
20241125,190400,46807500,30450,30450,30450,30450,0
20241125,190300,46807500,30450,30450,30450,30450,0
20241125,190200,46807500,30450,30450,30450,30450,0
20241125,190100,46807500,30450,30450,30450,30450,0
20241125,190000,46807500,30450,30450,30450,30450,0
20241125,185900,46807500,30450,30450,30450,30450,0
20241125,185800,46807500,30450,30450,30450,30450,0
20241125,185700,46807500,30450,30450,30450,30450,0
20241125,185600,46807500,30450,30450,30450,30450,0
20241125,185500,46807500,30450,30450,30450,30450,0
20241125,185400,46807500,30450,30450,30450,30450,0
20241125,185300,46807500,30450,30450,30450,30450,0
20241125,185200,46807500,30450,30450,30450,30450,0
20241125,185100,46807500,30450,30450,30450,30450,0
20241125,185000,46807500,30450,30450,30450,30450,0
20241125,184900,46807500,30450,30450,30450,30450,0
20241125,184800,46807500,30450,30450,30450,30450,0
20241125,184700,46807500,30450,30450,30450,30450,0
20241125,184600,46807500,30450,30450,30450,30450,0
20241125,184500,46807500,30450,30450,30450,30450,0
20241125,184400,46807500,30450,30450,30450,30450,0
20241125,184300,46807500,30450,30450,30450,30450,0
20241125,184200,46807500,30450,30450,30450,30450,0
20241125,184100,46807500,30450,30450,30450,30450,0
20241125,184000,46807500,30450,30450,30450,30450,0
20241125,183900,46807500,30450,30450,30450,30450,8
20241125,183800,46807500,30450,30450,30450,30450,0
20241125,183700,46807500,30450,30450,30450,30450,0
20241125,183600,46807500,30450,30450,30450,30450,0
20241125,183500,46807500,30450,30450,30450,30450,0
20241125,183400,46807500,30450,30450,30450,30450,0
20241125,183300,46807500,30450,30450,30450,30450,0
20241125,183200,46807500,30450,30450,30450,30450,0
20241125,183100,46807500,30450,30450,30450,30450,0
20241125,183000,46807500,30450,30450,30450,30450,0
20241125,182900,46807500,30450,30450,30450,30450,0
20241125,182800,46807500,30450,30450,30450,30450,0
20241125,182700,46807500,30450,30450,30450,30450,0
20241125,182600,46807500,30450,30450,30450,30450,0
20241125,182500,46807500,30450,30450,30450,30450,0
20241125,182400,46807500,30450,30450,30450,30450,0
20241125,182300,46807500,30450,30450,30450,30450,0
20241125,182200,46807500,30450,30450,30450,30450,0
20241125,182100,46807500,30450,30450,30450,30450,0
20241125,182000,46807500,30450,30450,30450,30450,0
20241125,181900,46807500,30450,30450,30450,30450,0
20241125,181800,46807500,30450,30450,30450,30450,0
20241125,181700,46807500,30450,30450,30450,30450,0
20241125,181600,46807500,30450,30450,30450,30450,0
20241125,181500,46807500,30450,30450,30450,30450,0
20241125,181400,46807500,30450,30450,30450,30450,0
20241125,181300,46807500,30450,30450,30450,30450,0
20241125,181200,46807500,30450,30450,30450,30450,0
20241125,181100,46807500,30450,30450,30450,30450,0
20241125,181000,46807500,30450,30450,30450,30450,0
20241125,180900,46807500,30450,30450,30450,30450,8
20241125,180800,46807500,30450,30450,30450,30450,0
20241125,180700,46807500,30450,30450,30450,30450,0
20241125,180600,46807500,30450,30450,30450,30450,0
20241125,180500,46807500,30450,30450,30450,30450,0
20241125,180400,46807500,30450,30450,30450,30450,0
20241125,180300,46807500,30450,30450,30450,30450,0
20241125,180200,46807500,30450,30450,30450,30450,0
20241125,180100,46807500,30450,30450,30450,30450,0
20241125,180000,46807500,30450,30450,30450,30450,0
20241125,175900,46807500,30450,30450,30450,30450,0
20241125,175800,46807500,30450,30450,30450,30450,0
20241125,175700,46807500,30450,30450,30450,30450,0
20241125,175600,46807500,30450,30450,30450,30450,0
20241125,175500,46807500,30450,30450,30450,30450,0
20241125,175400,46807500,30450,30450,30450,30450,0
20241125,175300,46807500,30450,30450,30450,30450,0
20241125,175200,46807500,30450,30450,30450,30450,0
20241125,175100,46807500,30450,30450,30450,30450,0
20241125,175000,46807500,30450,30450,30450,30450,0
20241125,174900,46807500,30450,30450,30450,30450,0
20241125,174800,46807500,30450,30450,30450,30450,0
20241125,174700,46807500,30450,30450,30450,30450,0
20241125,174600,46807500,30450,30450,30450,30450,0
20241125,174500,46807500,30450,30450,30450,30450,0
20241125,174400,46807500,30450,30450,30450,30450,0
20241125,174300,46807500,30450,30450,30450,30450,0
20241125,174200,46807500,30450,30450,30450,30450,0
20241125,174100,46807500,30450,30450,30450,30450,0
20241125,174000,46807500,30450,30450,30450,30450,0
20241125,173900,46807500,30450,30450,30450,30450,8
20241125,173800,46807500,30450,30450,30450,30450,0
20241125,173700,46807500,30450,30450,30450,30450,0
20241125,173600,46807500,30450,30450,30450,30450,0
20241125,173500,46807500,30450,30450,30450,30450,0
20241125,173400,46807500,30450,30450,30450,30450,0
20241125,173300,46807500,30450,30450,30450,30450,0
20241125,173200,46807500,30450,30450,30450,30450,0
20241125,173100,46807500,30450,30450,30450,30450,0
20241125,173000,46807500,30450,30450,30450,30450,0
20241125,172900,46807500,30450,30450,30450,30450,0
20241125,172800,46807500,30450,30450,30450,30450,0
20241125,172700,46807500,30450,30450,30450,30450,0
20241125,172600,46807500,30450,30450,30450,30450,0
20241125,172500,46807500,30450,30450,30450,30450,0
20241125,172400,46807500,30450,30450,30450,30450,0
20241125,172300,46807500,30450,30450,30450,30450,0
20241125,172200,46807500,30450,30450,30450,30450,0
20241125,172100,46807500,30450,30450,30450,30450,0
20241125,172000,46807500,30450,30450,30450,30450,0
20241125,171900,46807500,30450,30450,30450,30450,0
20241125,171800,46807500,30450,30450,30450,30450,0
20241125,171700,46807500,30450,30450,30450,30450,0
20241125,171600,46807500,30450,30450,30450,30450,0
20241125,171500,46807500,30450,30450,30450,30450,0
20241125,171400,46807500,30450,30450,30450,30450,0
20241125,171300,46807500,30450,30450,30450,30450,0
20241125,171200,46807500,30450,30450,30450,30450,0
20241125,171100,46807500,30450,30450,30450,30450,0
20241125,171000,46807500,30450,30450,30450,30450,0
20241125,170900,46807500,30450,30450,30450,30450,8
20241125,170800,46807500,30450,30450,30450,30450,0
20241125,170700,46807500,30450,30450,30450,30450,0
20241125,170600,46807500,30450,30450,30450,30450,0
20241125,170500,46807500,30450,30450,30450,30450,0
20241125,170400,46807500,30450,30450,30450,30450,0
20241125,170300,46807500,30450,30450,30450,30450,0
20241125,170200,46807500,30450,30450,30450,30450,0
20241125,170100,46807500,30450,30450,30450,30450,0
20241125,170000,46807500,30450,30450,30450,30450,0
20241125,165900,46807500,30450,30450,30450,30450,0
20241125,165800,46807500,30450,30450,30450,30450,0
20241125,165700,46807500,30450,30450,30450,30450,0
20241125,165600,46807500,30450,30450,30450,30450,0
20241125,165500,46807500,30450,30450,30450,30450,0
20241125,165400,46807500,30450,30450,30450,30450,0
20241125,165300,46807500,30450,30450,30450,30450,0
20241125,165200,46807500,30450,30450,30450,30450,0
20241125,165100,46807500,30450,30450,30450,30450,0
20241125,165000,46807500,30450,30450,30450,30450,0
20241125,164900,46807500,30450,30450,30450,30450,0
20241125,164800,46807500,30450,30450,30450,30450,0
20241125,164700,46807500,30450,30450,30450,30450,0
20241125,164600,46807500,30450,30450,30450,30450,0
20241125,164500,46807500,30450,30450,30450,30450,0
20241125,164400,46807500,30450,30450,30450,30450,0
20241125,164300,46807500,30450,30450,30450,30450,0
20241125,164200,46807500,30450,30450,30450,30450,0
20241125,164100,46807500,30450,30450,30450,30450,0
20241125,164000,46807500,30450,30450,30450,30450,0
20241125,163900,46807500,30450,30450,30450,30450,8
20241125,163800,46807500,30450,30450,30450,30450,0
20241125,163700,46807500,30450,30450,30450,30450,0
20241125,163600,46807500,30450,30450,30450,30450,0
20241125,163500,46807500,30450,30450,30450,30450,0
20241125,163400,46807500,30450,30450,30450,30450,0
20241125,163300,46807500,30450,30450,30450,30450,0
20241125,163200,46807500,30450,30450,30450,30450,0
20241125,163100,46807500,30450,30450,30450,30450,0
20241125,163000,46807500,30450,30450,30450,30450,0
20241125,162900,46807500,30450,30450,30450,30450,0
20241125,162800,46807500,30450,30450,30450,30450,0
20241125,162700,46807500,30450,30450,30450,30450,0
20241125,162600,46807500,30450,30450,30450,30450,0
20241125,162500,46807500,30450,30450,30450,30450,0
20241125,162400,46807500,30450,30450,30450,30450,0
20241125,162300,46807500,30450,30450,30450,30450,0
20241125,162200,46807500,30450,30450,30450,30450,0
20241125,162100,46807500,30450,30450,30450,30450,0
20241125,162000,46807500,30450,30450,30450,30450,0
20241125,161900,46807500,30450,30450,30450,30450,0
20241125,161800,46807500,30450,30450,30450,30450,0
20241125,161700,46807500,30450,30450,30450,30450,0
20241125,161600,46807500,30450,30450,30450,30450,0
20241125,161500,46807500,30450,30450,30450,30450,0
20241125,161400,46807500,30450,30450,30450,30450,0
20241125,161300,46807500,30450,30450,30450,30450,0
20241125,161200,46807500,30450,30450,30450,30450,0
20241125,161100,46807500,30450,30450,30450,30450,0
20241125,161000,46807500,30450,30450,30450,30450,0
20241125,160900,46807500,30450,30450,30450,30450,8
20241125,160800,46807500,30450,30450,30450,30450,0
20241125,160700,46807500,30450,30450,30450,30450,0
20241125,160600,46807500,30450,30450,30450,30450,0
20241125,160500,46807500,30450,30450,30450,30450,0
20241125,160400,46807500,30450,30450,30450,30450,0
20241125,160300,46807500,30450,30450,30450,30450,0
20241125,160200,46807500,30450,30450,30450,30450,0
20241125,160100,46807500,30450,30450,30450,30450,0
20241125,160000,46807500,30450,30450,30450,30450,0
20241125,155900,46807500,30450,30450,30450,30450,0
20241125,155800,46807500,30450,30450,30450,30450,0
20241125,155700,46807500,30450,30450,30450,30450,0
20241125,155600,46807500,30450,30450,30450,30450,0
20241125,155500,46807500,30450,30450,30450,30450,0
20241125,155400,46807500,30450,30450,30450,30450,0
20241125,155300,46807500,30450,30450,30450,30450,0
20241125,155200,46807500,30450,30450,30450,30450,0
20241125,155100,46807500,30450,30450,30450,30450,0
20241125,155000,46807500,30450,30450,30450,30450,0
20241125,154900,46807500,30450,30450,30450,30450,0
20241125,154800,46807500,30450,30450,30450,30450,0
20241125,154700,46807500,30450,30450,30450,30450,0
20241125,154600,46807500,30450,30450,30450,30450,0
20241125,154500,46807500,30450,30450,30450,30450,0
20241125,154400,46807500,30450,30450,30450,30450,0
20241125,154300,46807500,30450,30450,30450,30450,0
20241125,154200,46807500,30450,30450,30450,30450,0
20241125,154100,46807500,30450,30450,30450,30450,0
20241125,154000,46807500,30450,30450,30450,30450,0
20241125,153900,46807500,30450,30450,30450,30450,8
20241125,153800,46807500,30450,30450,30450,30450,0
20241125,153700,46807500,30450,30450,30450,30450,0
20241125,153600,46807500,30450,30450,30450,30450,0
20241125,153500,46807500,30450,30450,30450,30450,0
20241125,153400,46807500,30450,30450,30450,30450,0
20241125,153300,46807500,30450,30450,30450,30450,0
20241125,153200,46807500,30450,30450,30450,30450,0
20241125,153100,46807500,30450,30450,30450,30450,0
20241125,153000,46807500,30450,30450,30450,30450,8
20241125,152900,46563900,30450,30450,30450,30450,0
20241125,152800,46563900,30450,30450,30450,30450,0
20241125,152700,46563900,30450,30450,30450,30450,0
20241125,152600,46563900,30450,30450,30450,30450,0
20241125,152500,46563900,30450,30450,30450,30450,0
20241125,152400,46563900,30450,30450,30450,30450,0
20241125,152300,46563900,30450,30450,30450,30450,0
20241125,152200,46563900,30450,30450,30450,30450,0
20241125,152100,46563900,30450,30450,30450,30450,0
20241125,152000,46563900,30450,30450,30450,30450,0
20241125,151900,46563900,30450,30450,30450,30450,0
20241125,151800,46563900,30450,30450,30450,30450,0
20241125,151700,46563900,30450,30450,30450,30450,0
20241125,151600,46563900,30450,30450,30450,30450,0
20241125,151500,46563900,30450,30450,30450,30450,0
20241125,151400,46563900,30450,30450,30450,30450,0
20241125,151300,46563900,30450,30450,30450,30450,0
20241125,151200,46563900,30450,30450,30450,30450,0
20241125,151100,46563900,30450,30450,30450,30450,0
20241125,151000,46563900,30450,30450,30450,30450,1
20241125,150900,46533450,30500,30500,30500,30500,0
20241125,150800,46533450,30500,30500,30500,30500,0
20241125,150700,46533450,30500,30500,30500,30500,0
20241125,150600,46533450,30500,30500,30500,30500,2
20241125,150500,46472450,30500,30500,30500,30500,0
20241125,150400,46472450,30500,30500,30500,30500,0
20241125,150300,46472450,30500,30500,30500,30500,0
20241125,150200,46472450,30500,30500,30500,30500,0
20241125,150100,46472450,30500,30500,30500,30500,0
20241125,150000,46472450,30500,30500,30500,30500,0
20241125,145900,46472450,30500,30500,30500,30500,0
20241125,145800,46472450,30500,30500,30500,30500,0
20241125,145700,46472450,30500,30500,30500,30500,0
20241125,145600,46472450,30500,30500,30500,30500,0
20241125,145500,46472450,30500,30500,30500,30500,0
20241125,145400,46472450,30500,30500,30500,30500,0
20241125,145300,46472450,30500,30500,30500,30500,0
20241125,145200,46472450,30500,30500,30500,30500,0
20241125,145100,46472450,30500,30500,30500,30500,0
20241125,145000,46472450,30500,30500,30500,30500,0
20241125,144900,46472450,30500,30500,30500,30500,0
20241125,144800,46472450,30500,30500,30500,30500,0
20241125,144700,46472450,30500,30500,30500,30500,0
20241125,144600,46472450,30500,30500,30500,30500,0
20241125,144500,46472450,30500,30500,30500,30500,0
20241125,144400,46472450,30500,30500,30500,30500,0
20241125,144300,46472450,30500,30500,30500,30500,0
20241125,144200,46472450,30500,30500,30500,30500,0
20241125,144100,46472450,30500,30500,30500,30500,0
20241125,144000,46472450,30500,30500,30500,30500,0
20241125,143900,46472450,30500,30500,30500,30500,0
20241125,143800,46472450,30500,30500,30500,30500,0
20241125,143700,46472450,30500,30500,30500,30500,0
20241125,143600,46472450,30500,30500,30500,30500,0
20241125,143500,46472450,30500,30500,30500,30500,0
20241125,143400,46472450,30500,30500,30500,30500,0
20241125,143300,46472450,30500,30500,30500,30500,0
20241125,143200,46472450,30500,30500,30500,30500,0
20241125,143100,46472450,30500,30500,30500,30500,0
20241125,143000,46472450,30500,30500,30500,30500,2
20241125,142900,46411450,30500,30500,30500,30500,0
20241125,142800,46411450,30500,30500,30500,30500,0
20241125,142700,46411450,30500,30500,30500,30500,0
20241125,142600,46411450,30500,30500,30500,30500,0
20241125,142500,46411450,30500,30500,30500,30500,0
20241125,142400,46411450,30500,30500,30500,30500,0
20241125,142300,46411450,30500,30500,30500,30500,0
20241125,142200,46411450,30500,30500,30500,30500,0
20241125,142100,46411450,30500,30500,30500,30500,0
20241125,142000,46411450,30500,30500,30500,30500,0
20241125,141900,46411450,30500,30500,30500,30500,0
20241125,141800,46411450,30500,30500,30500,30500,0
20241125,141700,46411450,30500,30500,30500,30500,0
20241125,141600,46411450,30500,30500,30500,30500,0
20241125,141500,46411450,30500,30500,30500,30500,0
20241125,141400,46411450,30500,30500,30500,30500,0
20241125,141300,46411450,30500,30500,30500,30500,0
20241125,141200,46411450,30500,30500,30500,30500,1
20241125,141100,46380950,30500,30500,30500,30500,0
20241125,141000,46380950,30500,30500,30500,30500,0
20241125,140900,46380950,30500,30500,30500,30500,0
20241125,140800,46380950,30500,30500,30500,30500,0
20241125,140700,46380950,30500,30500,30500,30500,11
20241125,140600,46045450,30550,30550,30550,30550,0
20241125,140500,46045450,30550,30550,30550,30550,1
20241125,140400,46014900,30550,30550,30550,30550,0
20241125,140300,46014900,30550,30550,30550,30550,0
20241125,140200,46014900,30550,30550,30550,30550,0
20241125,140100,46014900,30550,30550,30550,30550,0
20241125,140000,46014900,30550,30550,30550,30550,0
20241125,135900,46014900,30550,30550,30550,30550,1
20241125,135800,45984350,30550,30550,30550,30550,1
20241125,135700,45953800,30500,30500,30500,30500,0
20241125,135600,45953800,30500,30500,30500,30500,0
20241125,135500,45953800,30500,30500,30500,30500,0
20241125,135400,45953800,30500,30500,30500,30500,0
20241125,135300,45953800,30500,30500,30500,30500,1
20241125,135200,45923300,30500,30500,30500,30500,0
20241125,135100,45923300,30500,30500,30500,30500,0
20241125,135000,45923300,30500,30500,30500,30500,0
20241125,134900,45923300,30500,30500,30500,30500,0
20241125,134800,45923300,30500,30500,30500,30500,1
20241125,134700,45892800,30500,30500,30500,30500,0
20241125,134600,45892800,30500,30500,30500,30500,0
20241125,134500,45892800,30500,30500,30500,30500,0
20241125,134400,45892800,30500,30500,30500,30500,0
20241125,134300,45892800,30500,30500,30500,30500,1
20241125,134200,45862300,30500,30500,30500,30500,0
20241125,134100,45862300,30500,30500,30500,30500,0
20241125,134000,45862300,30500,30500,30500,30500,0
20241125,133900,45862300,30500,30500,30500,30500,0
20241125,133800,45862300,30500,30500,30500,30500,0
20241125,133700,45862300,30500,30500,30500,30500,0
20241125,133600,45862300,30500,30500,30500,30500,0
20241125,133500,45862300,30500,30500,30500,30500,0
20241125,133400,45862300,30500,30500,30500,30500,0
20241125,133300,45862300,30500,30500,30500,30500,0
20241125,133200,45862300,30500,30500,30500,30500,0
20241125,133100,45862300,30500,30500,30500,30500,0
20241125,133000,45862300,30500,30500,30500,30500,0
20241125,132900,45862300,30500,30500,30500,30500,1
20241125,132800,45831800,30500,30500,30500,30500,1
20241125,132700,45801300,30600,30600,30600,30600,0
20241125,132600,45801300,30600,30600,30600,30600,0
20241125,132500,45801300,30600,30600,30600,30600,0
20241125,132400,45801300,30600,30600,30600,30600,0
20241125,132300,45801300,30600,30600,30600,30600,0
20241125,132200,45801300,30600,30600,30600,30600,2
20241125,132100,45740100,30600,30600,30600,30600,0
20241125,132000,45740100,30600,30600,30600,30600,0
20241125,131900,45740100,30600,30600,30600,30600,0
20241125,131800,45740100,30600,30600,30600,30600,0
20241125,131700,45740100,30600,30600,30600,30600,0
20241125,131600,45740100,30600,30600,30600,30600,0
20241125,131500,45740100,30600,30600,30600,30600,35
20241125,131400,44669100,30600,30600,30600,30600,0
20241125,131300,44669100,30600,30600,30600,30600,0
20241125,131200,44669100,30600,30600,30600,30600,0
20241125,131100,44669100,30600,30600,30600,30600,0
20241125,131000,44669100,30600,30600,30600,30600,0
20241125,130900,44669100,30600,30600,30600,30600,0
20241125,130800,44669100,30600,30600,30600,30600,2
20241125,130700,44607900,30600,30600,30600,30600,0
20241125,130600,44607900,30600,30600,30600,30600,1
20241125,130500,44577300,30600,30600,30600,30600,0
20241125,130400,44577300,30600,30600,30600,30600,0
20241125,130300,44577300,30600,30600,30600,30600,1
20241125,130200,44546700,30550,30550,30550,30550,0
20241125,130100,44546700,30550,30550,30550,30550,0
20241125,130000,44546700,30550,30550,30550,30550,1
20241125,125900,44516150,30350,30350,30350,30350,0
20241125,125800,44516150,30350,30350,30350,30350,0
20241125,125700,44516150,30350,30400,30400,30350,15
20241125,125600,44060850,30400,30400,30400,30400,0
20241125,125500,44060850,30400,30400,30400,30400,0
20241125,125400,44060850,30400,30400,30400,30400,0
20241125,125300,44060850,30400,30400,30400,30400,0
20241125,125200,44060850,30400,30400,30400,30400,0
20241125,125100,44060850,30400,30400,30400,30400,0
20241125,125000,44060850,30400,30400,30400,30400,0
20241125,124900,44060850,30400,30400,30400,30400,0
20241125,124800,44060850,30400,30400,30400,30400,0
20241125,124700,44060850,30400,30400,30400,30400,0
20241125,124600,44060850,30400,30400,30400,30400,0
20241125,124500,44060850,30400,30400,30400,30400,0
20241125,124400,44060850,30400,30400,30400,30400,0
20241125,124300,44060850,30400,30400,30400,30400,0
20241125,124200,44060850,30400,30400,30400,30400,0
20241125,124100,44060850,30400,30400,30400,30400,0
20241125,124000,44060850,30400,30400,30400,30400,0
20241125,123900,44060850,30400,30400,30400,30400,0
20241125,123800,44060850,30400,30400,30400,30400,0
20241125,123700,44060850,30400,30400,30400,30400,0
20241125,123600,44060850,30400,30400,30400,30400,0
20241125,123500,44060850,30400,30400,30400,30400,0
20241125,123400,44060850,30400,30400,30400,30400,0
20241125,123300,44060850,30400,30400,30400,30400,0
20241125,123200,44060850,30400,30400,30400,30400,0
20241125,123100,44060850,30400,30400,30400,30400,0
20241125,123000,44060850,30400,30400,30400,30400,0
20241125,122900,44060850,30400,30400,30400,30400,0
20241125,122800,44060850,30400,30400,30400,30400,0
20241125,122700,44060850,30400,30400,30400,30400,0
20241125,122600,44060850,30400,30400,30400,30400,0
20241125,122500,44060850,30400,30400,30400,30400,0
20241125,122400,44060850,30400,30400,30400,30400,0
20241125,122300,44060850,30400,30400,30400,30400,0
20241125,122200,44060850,30400,30400,30400,30400,0
20241125,122100,44060850,30400,30400,30400,30400,0
20241125,122000,44060850,30400,30400,30400,30400,0
20241125,121900,44060850,30400,30400,30400,30400,0
20241125,121800,44060850,30400,30400,30400,30400,0
20241125,121700,44060850,30400,30400,30400,30400,0
20241125,121600,44060850,30400,30400,30400,30400,0
20241125,121500,44060850,30400,30400,30400,30400,0
20241125,121400,44060850,30400,30400,30400,30400,0
20241125,121300,44060850,30400,30400,30400,30400,0
20241125,121200,44060850,30400,30400,30400,30400,0
20241125,121100,44060850,30400,30400,30400,30400,0
20241125,121000,44060850,30400,30400,30400,30400,0
20241125,120900,44060850,30400,30400,30400,30400,0
20241125,120800,44060850,30400,30400,30400,30400,0
20241125,120700,44060850,30400,30400,30400,30400,0
20241125,120600,44060850,30400,30400,30400,30400,0
20241125,120500,44060850,30400,30400,30400,30400,10
20241125,120400,43756850,30400,30400,30400,30400,0
20241125,120300,43756850,30400,30400,30400,30400,0
20241125,120200,43756850,30400,30400,30400,30400,0
20241125,120100,43756850,30400,30400,30400,30400,0
20241125,120000,43756850,30400,30400,30400,30400,0
20241125,115900,43756850,30400,30400,30400,30400,94
20241125,115800,40899250,30450,30450,30450,30450,0
20241125,115700,40899250,30450,30450,30450,30450,0
20241125,115600,40899250,30450,30450,30450,30450,0
20241125,115500,40899250,30450,30450,30450,30450,0
20241125,115400,40899250,30450,30450,30450,30450,0
20241125,115300,40899250,30450,30450,30450,30450,0
20241125,115200,40899250,30450,30500,30500,30450,217
20241125,115100,34290700,30500,30500,30500,30500,0
20241125,115000,34290700,30500,30500,30500,30500,0
20241125,114900,34290700,30500,30500,30500,30500,0
20241125,114800,34290700,30500,30550,30550,30500,3
20241125,114700,34199150,30600,30600,30600,30600,0
20241125,114600,34199150,30600,30600,30600,30600,0
20241125,114500,34199150,30600,30600,30600,30600,0
20241125,114400,34199150,30600,30600,30600,30600,0
20241125,114300,34199150,30600,30600,30600,30600,0
20241125,114200,34199150,30600,30600,30600,30600,0
20241125,114100,34199150,30600,30600,30600,30600,0
20241125,114000,34199150,30600,30600,30600,30600,0
20241125,113900,34199150,30600,30600,30600,30600,0
20241125,113800,34199150,30600,30600,30600,30600,0
20241125,113700,34199150,30600,30600,30600,30600,0
20241125,113600,34199150,30600,30600,30600,30600,0
20241125,113500,34199150,30600,30600,30600,30600,0
20241125,113400,34199150,30600,30600,30600,30600,0
20241125,113300,34199150,30600,30600,30600,30600,0
20241125,113200,34199150,30600,30600,30600,30600,0
20241125,113100,34199150,30600,30600,30600,30600,0
20241125,113000,34199150,30600,30600,30600,30600,0
20241125,112900,34199150,30600,30600,30600,30600,0
20241125,112800,34199150,30600,30600,30600,30600,0
20241125,112700,34199150,30600,30600,30600,30600,0
20241125,112600,34199150,30600,30600,30600,30600,0
20241125,112500,34199150,30600,30600,30600,30600,0
20241125,112400,34199150,30600,30600,30600,30600,0
20241125,112300,34199150,30600,30600,30600,30600,0
20241125,112200,34199150,30600,30600,30600,30600,0
20241125,112100,34199150,30600,30600,30600,30600,0
20241125,112000,34199150,30600,30600,30600,30600,0
20241125,111900,34199150,30600,30600,30600,30600,0
20241125,111800,34199150,30600,30600,30600,30600,0
20241125,111700,34199150,30600,30600,30600,30600,0
20241125,111600,34199150,30600,30600,30600,30600,0
20241125,111500,34199150,30600,30600,30600,30600,0
20241125,111400,34199150,30600,30600,30600,30600,0
20241125,111300,34199150,30600,30600,30600,30600,0
20241125,111200,34199150,30600,30600,30600,30600,0
20241125,111100,34199150,30600,30600,30600,30600,0
20241125,111000,34199150,30600,30600,30600,30600,0
20241125,110900,34199150,30600,30600,30600,30600,0
20241125,110800,34199150,30600,30600,30600,30600,1
20241125,110700,34168550,30600,30600,30600,30600,2
20241125,110600,34107350,30600,30600,30600,30600,0
20241125,110500,34107350,30600,30600,30600,30600,0
20241125,110400,34107350,30600,30600,30600,30600,0
20241125,110300,34107350,30600,30600,30600,30600,0
20241125,110200,34107350,30600,30600,30600,30600,20
20241125,110100,33495350,30600,30600,30600,30600,0
20241125,110000,33495350,30600,30600,30600,30600,0
20241125,105900,33495350,30600,30600,30600,30600,0
20241125,105800,33495350,30600,30600,30600,30600,0
20241125,105700,33495350,30600,30600,30600,30600,0
20241125,105600,33495350,30600,30600,30600,30600,0
20241125,105500,33495350,30600,30600,30600,30600,0
20241125,105400,33495350,30600,30600,30600,30600,0
20241125,105300,33495350,30600,30600,30600,30600,0
20241125,105200,33495350,30600,30600,30600,30600,0
20241125,105100,33495350,30600,30600,30600,30600,0
20241125,105000,33495350,30600,30600,30600,30600,0
20241125,104900,33495350,30600,30600,30600,30600,0
20241125,104800,33495350,30600,30600,30600,30600,0
20241125,104700,33495350,30600,30600,30600,30600,0
20241125,104600,33495350,30600,30600,30600,30600,0
20241125,104500,33495350,30600,30600,30600,30600,0
20241125,104400,33495350,30600,30600,30600,30600,2
20241125,104300,33434150,30600,30600,30600,30600,0
20241125,104200,33434150,30600,30600,30600,30600,0
20241125,104100,33434150,30600,30600,30600,30600,0
20241125,104000,33434150,30600,30600,30600,30600,0
20241125,103900,33434150,30600,30600,30600,30600,0
20241125,103800,33434150,30600,30600,30600,30600,0
20241125,103700,33434150,30600,30600,30600,30600,0
20241125,103600,33434150,30600,30600,30600,30600,0
20241125,103500,33434150,30600,30600,30600,30600,0
20241125,103400,33434150,30600,30600,30600,30600,0
20241125,103300,33434150,30600,30600,30600,30600,0
20241125,103200,33434150,30600,30600,30600,30600,0
20241125,103100,33434150,30600,30600,30600,30600,0
20241125,103000,33434150,30600,30600,30600,30600,0
20241125,102900,33434150,30600,30600,30600,30600,0
20241125,102800,33434150,30600,30600,30600,30600,0
20241125,102700,33434150,30600,30600,30600,30600,1
20241125,102600,33403550,30600,30600,30600,30600,0
20241125,102500,33403550,30600,30600,30600,30600,0
20241125,102400,33403550,30600,30600,30600,30600,0
20241125,102300,33403550,30600,30600,30600,30600,0
20241125,102200,33403550,30600,30600,30600,30600,0
20241125,102100,33403550,30600,30600,30600,30600,0
20241125,102000,33403550,30600,30600,30600,30600,3
20241125,101900,33311750,30550,30550,30550,30550,0
20241125,101800,33311750,30550,30550,30550,30550,0
20241125,101700,33311750,30550,30550,30550,30550,0
20241125,101600,33311750,30550,30550,30550,30550,30
20241125,101500,32395250,30600,30600,30600,30600,0
20241125,101400,32395250,30600,30600,30600,30600,0
20241125,101300,32395250,30600,30600,30600,30600,0
20241125,101200,32395250,30600,30600,30600,30600,0
20241125,101100,32395250,30600,30600,30600,30600,0
20241125,101000,32395250,30600,30600,30600,30600,5
20241125,100900,32242250,30600,30600,30600,30600,0
20241125,100800,32242250,30600,30600,30600,30600,5
20241125,100700,32089250,30600,30600,30600,30600,5
20241125,100600,31936250,30600,30600,30600,30600,0
20241125,100500,31936250,30600,30600,30600,30600,0
20241125,100400,31936250,30600,30600,30600,30600,0
20241125,100300,31936250,30600,30600,30600,30600,31
20241125,100200,30987650,30600,30600,30600,30600,0
20241125,100100,30987650,30600,30750,30750,30600,500
20241125,100000,15686850,30800,30800,30800,30800,0
20241125,095900,15686850,30800,30800,30800,30800,1
20241125,095800,15656050,30800,30800,30800,30800,0
20241125,095700,15656050,30800,30800,30800,30800,5
20241125,095600,15502050,30800,30800,30800,30800,0
20241125,095500,15502050,30800,30800,30800,30800,6
20241125,095400,15317250,30800,30800,30800,30800,11
20241125,095300,14978450,30750,30750,30750,30750,0
20241125,095200,14978450,30750,30750,30750,30750,0
20241125,095100,14978450,30750,30900,30900,30750,146
20241125,095000,10481600,30950,30950,30950,30950,0
20241125,094900,10481600,30950,30950,30950,30950,0
20241125,094800,10481600,30950,30950,30950,30950,0
20241125,094700,10481600,30950,31000,31000,30950,7
20241125,094600,10264900,30950,30950,30950,30950,0
20241125,094500,10264900,30950,30950,30950,30950,5
20241125,094400,10110150,31000,31000,31000,31000,0
20241125,094300,10110150,31000,31000,31000,31000,0
20241125,094200,10110150,31000,31000,31000,31000,0
20241125,094100,10110150,31000,31000,31000,31000,0
20241125,094000,10110150,31000,31000,31000,31000,3
20241125,093900,10017150,30900,30900,30900,30900,0
20241125,093800,10017150,30900,30900,30900,30900,2
20241125,093700,9955350,30900,30900,30900,30900,131
20241125,093600,5907450,30950,30950,30950,30950,0
20241125,093500,5907450,30950,30950,30950,30950,9
20241125,093400,5628900,31100,31100,31100,31100,0
20241125,093300,5628900,31100,31100,31100,31100,0
20241125,093200,5628900,31100,31100,31100,31100,0
20241125,093100,5628900,31100,31100,31100,31100,0
20241125,093000,5628900,31100,31100,31100,31100,0
20241125,092900,5628900,31100,31100,31100,31100,0
20241125,092800,5628900,31100,31100,31100,31100,11
20241125,092700,5286800,31100,31100,31100,31100,0
20241125,092600,5286800,31100,31100,31100,31100,0
20241125,092500,5286800,31100,31100,31100,31100,20
20241125,092400,4664800,31100,31100,31100,31100,0
20241125,092300,4664800,31100,31100,31100,31100,141
20241125,092200,279700,31000,31000,31000,31000,2
20241125,092100,217700,31050,31050,31050,31050,1
20241125,092000,186650,31050,31050,31050,31050,0
20241125,091900,186650,31050,31050,31050,31050,0
20241125,091800,186650,31050,31050,31050,31050,0
20241125,091700,186650,31050,31050,31050,31050,0
20241125,091600,186650,31050,31050,31050,31050,0
20241125,091500,186650,31050,31050,31050,31050,0
20241125,091400,186650,31050,31050,31050,31050,0
20241125,091300,186650,31050,31050,31050,31050,0
20241125,091200,186650,31050,31050,31050,31050,0
20241125,091100,186650,31050,31050,31050,31050,0
20241125,091000,186650,31050,31050,31050,31050,0
20241125,090900,186650,31050,31050,31050,31050,2
20241125,090800,124550,31700,31700,31700,31700,0
20241125,090700,124550,31700,31700,31700,31700,1
20241125,090600,92850,30950,30950,30950,30950,0
20241125,090500,92850,30950,30950,30950,30950,0
20241125,090400,92850,30950,30950,30950,30950,0
20241125,090300,92850,30950,30950,30950,30950,0
20241125,090200,92850,30950,30950,30950,30950,0
20241125,090100,92850,30950,30950,30950,30950,0
20241125,090000,92850,30950,30950,30950,30950,3