KissMeData/103660/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,201400,500,500,500,500,500,1
20241125,201300,500,500,500,500,500,0
20241125,201200,500,500,500,500,500,0
20241125,201100,500,500,500,500,500,0
20241125,201000,500,500,500,500,500,0
20241125,200900,500,500,500,500,500,0
20241125,200800,500,500,500,500,500,0
20241125,200700,500,500,500,500,500,0
20241125,200600,500,500,500,500,500,0
20241125,200500,500,500,500,500,500,0
20241125,200400,500,500,500,500,500,0
20241125,200300,500,500,500,500,500,0
20241125,200200,500,500,500,500,500,0
20241125,200100,500,500,500,500,500,0
20241125,200000,500,500,500,500,500,0
20241125,195900,500,500,500,500,500,0
20241125,195800,500,500,500,500,500,0
20241125,195700,500,500,500,500,500,0
20241125,195600,500,500,500,500,500,0
20241125,195500,500,500,500,500,500,0
20241125,195400,500,500,500,500,500,0
20241125,195300,500,500,500,500,500,0
20241125,195200,500,500,500,500,500,0
20241125,195100,500,500,500,500,500,0
20241125,195000,500,500,500,500,500,0
20241125,194900,500,500,500,500,500,0
20241125,194800,500,500,500,500,500,0
20241125,194700,500,500,500,500,500,0
20241125,194600,500,500,500,500,500,0
20241125,194500,500,500,500,500,500,0
20241125,194400,500,500,500,500,500,1
20241125,194300,500,500,500,500,500,0
20241125,194200,500,500,500,500,500,0
20241125,194100,500,500,500,500,500,0
20241125,194000,500,500,500,500,500,0
20241125,193900,500,500,500,500,500,0
20241125,193800,500,500,500,500,500,0
20241125,193700,500,500,500,500,500,0
20241125,193600,500,500,500,500,500,0
20241125,193500,500,500,500,500,500,0
20241125,193400,500,500,500,500,500,0
20241125,193300,500,500,500,500,500,0
20241125,193200,500,500,500,500,500,0
20241125,193100,500,500,500,500,500,0
20241125,193000,500,500,500,500,500,0
20241125,192900,500,500,500,500,500,0
20241125,192800,500,500,500,500,500,0
20241125,192700,500,500,500,500,500,0
20241125,192600,500,500,500,500,500,0
20241125,192500,500,500,500,500,500,0
20241125,192400,500,500,500,500,500,0
20241125,192300,500,500,500,500,500,0
20241125,192200,500,500,500,500,500,0
20241125,192100,500,500,500,500,500,0
20241125,192000,500,500,500,500,500,0
20241125,191900,500,500,500,500,500,0
20241125,191800,500,500,500,500,500,0
20241125,191700,500,500,500,500,500,0
20241125,191600,500,500,500,500,500,0
20241125,191500,500,500,500,500,500,0
20241125,191400,500,500,500,500,500,1
20241125,191300,500,500,500,500,500,0
20241125,191200,500,500,500,500,500,0
20241125,191100,500,500,500,500,500,0
20241125,191000,500,500,500,500,500,0
20241125,190900,500,500,500,500,500,0
20241125,190800,500,500,500,500,500,0
20241125,190700,500,500,500,500,500,0
20241125,190600,500,500,500,500,500,0
20241125,190500,500,500,500,500,500,0
20241125,190400,500,500,500,500,500,0
20241125,190300,500,500,500,500,500,0
20241125,190200,500,500,500,500,500,0
20241125,190100,500,500,500,500,500,0
20241125,190000,500,500,500,500,500,0
20241125,185900,500,500,500,500,500,0
20241125,185800,500,500,500,500,500,0
20241125,185700,500,500,500,500,500,0
20241125,185600,500,500,500,500,500,0
20241125,185500,500,500,500,500,500,0
20241125,185400,500,500,500,500,500,0
20241125,185300,500,500,500,500,500,0
20241125,185200,500,500,500,500,500,0
20241125,185100,500,500,500,500,500,0
20241125,185000,500,500,500,500,500,0
20241125,184900,500,500,500,500,500,0
20241125,184800,500,500,500,500,500,0
20241125,184700,500,500,500,500,500,0
20241125,184600,500,500,500,500,500,0
20241125,184500,500,500,500,500,500,0
20241125,184400,500,500,500,500,500,1
20241125,184300,500,500,500,500,500,0
20241125,184200,500,500,500,500,500,0
20241125,184100,500,500,500,500,500,0
20241125,184000,500,500,500,500,500,0
20241125,183900,500,500,500,500,500,0
20241125,183800,500,500,500,500,500,0
20241125,183700,500,500,500,500,500,0
20241125,183600,500,500,500,500,500,0
20241125,183500,500,500,500,500,500,0
20241125,183400,500,500,500,500,500,0
20241125,183300,500,500,500,500,500,0
20241125,183200,500,500,500,500,500,0
20241125,183100,500,500,500,500,500,0
20241125,183000,500,500,500,500,500,0
20241125,182900,500,500,500,500,500,0
20241125,182800,500,500,500,500,500,0
20241125,182700,500,500,500,500,500,0
20241125,182600,500,500,500,500,500,0
20241125,182500,500,500,500,500,500,0
20241125,182400,500,500,500,500,500,0
20241125,182300,500,500,500,500,500,0
20241125,182200,500,500,500,500,500,0
20241125,182100,500,500,500,500,500,0
20241125,182000,500,500,500,500,500,0
20241125,181900,500,500,500,500,500,0
20241125,181800,500,500,500,500,500,0
20241125,181700,500,500,500,500,500,0
20241125,181600,500,500,500,500,500,0
20241125,181500,500,500,500,500,500,0
20241125,181400,500,500,500,500,500,1
20241125,181300,500,500,500,500,500,0
20241125,181200,500,500,500,500,500,0
20241125,181100,500,500,500,500,500,0
20241125,181000,500,500,500,500,500,0
20241125,180900,500,500,500,500,500,0
20241125,180800,500,500,500,500,500,0
20241125,180700,500,500,500,500,500,0
20241125,180600,500,500,500,500,500,0
20241125,180500,500,500,500,500,500,0
20241125,180400,500,500,500,500,500,0
20241125,180300,500,500,500,500,500,0
20241125,180200,500,500,500,500,500,0
20241125,180100,500,500,500,500,500,0
20241125,180000,500,500,500,500,500,0
20241125,175900,500,500,500,500,500,0
20241125,175800,500,500,500,500,500,0
20241125,175700,500,500,500,500,500,0
20241125,175600,500,500,500,500,500,0
20241125,175500,500,500,500,500,500,0
20241125,175400,500,500,500,500,500,0
20241125,175300,500,500,500,500,500,0
20241125,175200,500,500,500,500,500,0
20241125,175100,500,500,500,500,500,0
20241125,175000,500,500,500,500,500,0
20241125,174900,500,500,500,500,500,0
20241125,174800,500,500,500,500,500,0
20241125,174700,500,500,500,500,500,0
20241125,174600,500,500,500,500,500,0
20241125,174500,500,500,500,500,500,0
20241125,174400,500,500,500,500,500,1
20241125,174300,500,500,500,500,500,0
20241125,174200,500,500,500,500,500,0
20241125,174100,500,500,500,500,500,0
20241125,174000,500,500,500,500,500,0
20241125,173900,500,500,500,500,500,0
20241125,173800,500,500,500,500,500,0
20241125,173700,500,500,500,500,500,0
20241125,173600,500,500,500,500,500,0
20241125,173500,500,500,500,500,500,0
20241125,173400,500,500,500,500,500,0
20241125,173300,500,500,500,500,500,0
20241125,173200,500,500,500,500,500,0
20241125,173100,500,500,500,500,500,0
20241125,173000,500,500,500,500,500,0
20241125,172900,500,500,500,500,500,0
20241125,172800,500,500,500,500,500,0
20241125,172700,500,500,500,500,500,0
20241125,172600,500,500,500,500,500,0
20241125,172500,500,500,500,500,500,0
20241125,172400,500,500,500,500,500,0
20241125,172300,500,500,500,500,500,0
20241125,172200,500,500,500,500,500,0
20241125,172100,500,500,500,500,500,0
20241125,172000,500,500,500,500,500,0
20241125,171900,500,500,500,500,500,0
20241125,171800,500,500,500,500,500,0
20241125,171700,500,500,500,500,500,0
20241125,171600,500,500,500,500,500,0
20241125,171500,500,500,500,500,500,0
20241125,171400,500,500,500,500,500,1
20241125,171300,500,500,500,500,500,0
20241125,171200,500,500,500,500,500,0
20241125,171100,500,500,500,500,500,0
20241125,171000,500,500,500,500,500,0
20241125,170900,500,500,500,500,500,0
20241125,170800,500,500,500,500,500,0
20241125,170700,500,500,500,500,500,0
20241125,170600,500,500,500,500,500,0
20241125,170500,500,500,500,500,500,0
20241125,170400,500,500,500,500,500,0
20241125,170300,500,500,500,500,500,0
20241125,170200,500,500,500,500,500,0
20241125,170100,500,500,500,500,500,0
20241125,170000,500,500,500,500,500,0
20241125,165900,500,500,500,500,500,0
20241125,165800,500,500,500,500,500,0
20241125,165700,500,500,500,500,500,0
20241125,165600,500,500,500,500,500,0
20241125,165500,500,500,500,500,500,0
20241125,165400,500,500,500,500,500,0
20241125,165300,500,500,500,500,500,0
20241125,165200,500,500,500,500,500,0
20241125,165100,500,500,500,500,500,0
20241125,165000,500,500,500,500,500,0
20241125,164900,500,500,500,500,500,0
20241125,164800,500,500,500,500,500,0
20241125,164700,500,500,500,500,500,0
20241125,164600,500,500,500,500,500,0
20241125,164500,500,500,500,500,500,0
20241125,164400,500,500,500,500,500,1
20241125,164300,500,500,500,500,500,0
20241125,164200,500,500,500,500,500,0
20241125,164100,500,500,500,500,500,0
20241125,164000,500,500,500,500,500,0
20241125,163900,500,500,500,500,500,0
20241125,163800,500,500,500,500,500,0
20241125,163700,500,500,500,500,500,0
20241125,163600,500,500,500,500,500,0
20241125,163500,500,500,500,500,500,0
20241125,163400,500,500,500,500,500,0
20241125,163300,500,500,500,500,500,0
20241125,163200,500,500,500,500,500,0
20241125,163100,500,500,500,500,500,0
20241125,163000,500,500,500,500,500,0
20241125,162900,500,500,500,500,500,0
20241125,162800,500,500,500,500,500,0
20241125,162700,500,500,500,500,500,0
20241125,162600,500,500,500,500,500,0
20241125,162500,500,500,500,500,500,0
20241125,162400,500,500,500,500,500,0
20241125,162300,500,500,500,500,500,0
20241125,162200,500,500,500,500,500,0
20241125,162100,500,500,500,500,500,0
20241125,162000,500,500,500,500,500,0
20241125,161900,500,500,500,500,500,0
20241125,161800,500,500,500,500,500,0
20241125,161700,500,500,500,500,500,0
20241125,161600,500,500,500,500,500,0
20241125,161500,500,500,500,500,500,0
20241125,161400,500,500,500,500,500,1
20241125,161300,500,500,500,500,500,0
20241125,161200,500,500,500,500,500,0
20241125,161100,500,500,500,500,500,0
20241125,161000,500,500,500,500,500,0
20241125,160900,500,500,500,500,500,0
20241125,160800,500,500,500,500,500,0
20241125,160700,500,500,500,500,500,0
20241125,160600,500,500,500,500,500,0
20241125,160500,500,500,500,500,500,0
20241125,160400,500,500,500,500,500,0
20241125,160300,500,500,500,500,500,0
20241125,160200,500,500,500,500,500,0
20241125,160100,500,500,500,500,500,0
20241125,160000,500,500,500,500,500,0
20241125,155900,500,500,500,500,500,0
20241125,155800,500,500,500,500,500,0
20241125,155700,500,500,500,500,500,0
20241125,155600,500,500,500,500,500,0
20241125,155500,500,500,500,500,500,0
20241125,155400,500,500,500,500,500,0
20241125,155300,500,500,500,500,500,0
20241125,155200,500,500,500,500,500,0
20241125,155100,500,500,500,500,500,0
20241125,155000,500,500,500,500,500,0
20241125,154900,500,500,500,500,500,0
20241125,154800,500,500,500,500,500,0
20241125,154700,500,500,500,500,500,0
20241125,154600,500,500,500,500,500,0
20241125,154500,500,500,500,500,500,0
20241125,154400,500,500,500,500,500,1
20241125,154300,500,500,500,500,500,0
20241125,154200,500,500,500,500,500,0
20241125,154100,500,500,500,500,500,0
20241125,154000,500,500,500,500,500,0
20241125,153900,500,500,500,500,500,0
20241125,153800,500,500,500,500,500,0
20241125,153700,500,500,500,500,500,0
20241125,153600,500,500,500,500,500,0
20241125,153500,500,500,500,500,500,0
20241125,153400,500,500,500,500,500,0
20241125,153300,500,500,500,500,500,0
20241125,153200,500,500,500,500,500,0
20241125,153100,500,500,500,500,500,0
20241125,153000,500,500,500,500,500,0
20241125,152900,500,500,500,500,500,0
20241125,152800,500,500,500,500,500,0
20241125,152700,500,500,500,500,500,0
20241125,152600,500,500,500,500,500,0
20241125,152500,500,500,500,500,500,0
20241125,152400,500,500,500,500,500,0
20241125,152300,500,500,500,500,500,0
20241125,152200,500,500,500,500,500,0
20241125,152100,500,500,500,500,500,0
20241125,152000,500,500,500,500,500,0
20241125,151900,500,500,500,500,500,0
20241125,151800,500,500,500,500,500,0
20241125,151700,500,500,500,500,500,0
20241125,151600,500,500,500,500,500,0
20241125,151500,500,500,500,500,500,0
20241125,151400,500,500,500,500,500,0
20241125,151300,500,500,500,500,500,0
20241125,151200,500,500,500,500,500,0
20241125,151100,500,500,500,500,500,0
20241125,151000,500,500,500,500,500,0
20241125,150900,500,500,500,500,500,0
20241125,150800,500,500,500,500,500,0
20241125,150700,500,500,500,500,500,0
20241125,150600,500,500,500,500,500,0
20241125,150500,500,500,500,500,500,0
20241125,150400,500,500,500,500,500,0
20241125,150300,500,500,500,500,500,0
20241125,150200,500,500,500,500,500,0
20241125,150100,500,500,500,500,500,0
20241125,150000,500,500,500,500,500,0
20241125,145900,500,500,500,500,500,0
20241125,145800,500,500,500,500,500,0
20241125,145700,500,500,500,500,500,0
20241125,145600,500,500,500,500,500,0
20241125,145500,500,500,500,500,500,0
20241125,145400,500,500,500,500,500,0
20241125,145300,500,500,500,500,500,0
20241125,145200,500,500,500,500,500,0
20241125,145100,500,500,500,500,500,0
20241125,145000,500,500,500,500,500,0
20241125,144900,500,500,500,500,500,0
20241125,144800,500,500,500,500,500,0
20241125,144700,500,500,500,500,500,0
20241125,144600,500,500,500,500,500,0
20241125,144500,500,500,500,500,500,0
20241125,144400,500,500,500,500,500,0
20241125,144300,500,500,500,500,500,0
20241125,144200,500,500,500,500,500,0
20241125,144100,500,500,500,500,500,0
20241125,144000,500,500,500,500,500,0
20241125,143900,500,500,500,500,500,0
20241125,143800,500,500,500,500,500,0
20241125,143700,500,500,500,500,500,0
20241125,143600,500,500,500,500,500,0
20241125,143500,500,500,500,500,500,0
20241125,143400,500,500,500,500,500,0
20241125,143300,500,500,500,500,500,0
20241125,143200,500,500,500,500,500,0
20241125,143100,500,500,500,500,500,0
20241125,143000,500,500,500,500,500,0
20241125,142900,500,500,500,500,500,0
20241125,142800,500,500,500,500,500,0
20241125,142700,500,500,500,500,500,0
20241125,142600,500,500,500,500,500,0
20241125,142500,500,500,500,500,500,0
20241125,142400,500,500,500,500,500,0
20241125,142300,500,500,500,500,500,0
20241125,142200,500,500,500,500,500,0
20241125,142100,500,500,500,500,500,0
20241125,142000,500,500,500,500,500,0
20241125,141900,500,500,500,500,500,0
20241125,141800,500,500,500,500,500,0
20241125,141700,500,500,500,500,500,0
20241125,141600,500,500,500,500,500,0
20241125,141500,500,500,500,500,500,0
20241125,141400,500,500,500,500,500,0
20241125,141300,500,500,500,500,500,0
20241125,141200,500,500,500,500,500,0
20241125,141100,500,500,500,500,500,0
20241125,141000,500,500,500,500,500,0
20241125,140900,500,500,500,500,500,0
20241125,140800,500,500,500,500,500,0
20241125,140700,500,500,500,500,500,0
20241125,140600,500,500,500,500,500,0
20241125,140500,500,500,500,500,500,0
20241125,140400,500,500,500,500,500,0
20241125,140300,500,500,500,500,500,0
20241125,140200,500,500,500,500,500,0
20241125,140100,500,500,500,500,500,0
20241125,140000,500,500,500,500,500,0
20241125,135900,500,500,500,500,500,0
20241125,135800,500,500,500,500,500,0
20241125,135700,500,500,500,500,500,0
20241125,135600,500,500,500,500,500,0
20241125,135500,500,500,500,500,500,0
20241125,135400,500,500,500,500,500,0
20241125,135300,500,500,500,500,500,0
20241125,135200,500,500,500,500,500,0
20241125,135100,500,500,500,500,500,0
20241125,135000,500,500,500,500,500,0
20241125,134900,500,500,500,500,500,0
20241125,134800,500,500,500,500,500,0
20241125,134700,500,500,500,500,500,0
20241125,134600,500,500,500,500,500,0
20241125,134500,500,500,500,500,500,0
20241125,134400,500,500,500,500,500,0
20241125,134300,500,500,500,500,500,0
20241125,134200,500,500,500,500,500,0
20241125,134100,500,500,500,500,500,0
20241125,134000,500,500,500,500,500,0
20241125,133900,500,500,500,500,500,0
20241125,133800,500,500,500,500,500,0
20241125,133700,500,500,500,500,500,0
20241125,133600,500,500,500,500,500,0
20241125,133500,500,500,500,500,500,0
20241125,133400,500,500,500,500,500,0
20241125,133300,500,500,500,500,500,0
20241125,133200,500,500,500,500,500,0
20241125,133100,500,500,500,500,500,0
20241125,133000,500,500,500,500,500,0
20241125,132900,500,500,500,500,500,0
20241125,132800,500,500,500,500,500,0
20241125,132700,500,500,500,500,500,0
20241125,132600,500,500,500,500,500,0
20241125,132500,500,500,500,500,500,0
20241125,132400,500,500,500,500,500,0
20241125,132300,500,500,500,500,500,0
20241125,132200,500,500,500,500,500,0
20241125,132100,500,500,500,500,500,0
20241125,132000,500,500,500,500,500,0
20241125,131900,500,500,500,500,500,0
20241125,131800,500,500,500,500,500,0
20241125,131700,500,500,500,500,500,0
20241125,131600,500,500,500,500,500,0
20241125,131500,500,500,500,500,500,0
20241125,131400,500,500,500,500,500,0
20241125,131300,500,500,500,500,500,0
20241125,131200,500,500,500,500,500,0
20241125,131100,500,500,500,500,500,0
20241125,131000,500,500,500,500,500,0
20241125,130900,500,500,500,500,500,0
20241125,130800,500,500,500,500,500,0
20241125,130700,500,500,500,500,500,0
20241125,130600,500,500,500,500,500,0
20241125,130500,500,500,500,500,500,0
20241125,130400,500,500,500,500,500,0
20241125,130300,500,500,500,500,500,0
20241125,130200,500,500,500,500,500,0
20241125,130100,500,500,500,500,500,0
20241125,130000,500,500,500,500,500,0
20241125,125900,500,500,500,500,500,0
20241125,125800,500,500,500,500,500,0
20241125,125700,500,500,500,500,500,0
20241125,125600,500,500,500,500,500,0
20241125,125500,500,500,500,500,500,0
20241125,125400,500,500,500,500,500,0
20241125,125300,500,500,500,500,500,0
20241125,125200,500,500,500,500,500,0
20241125,125100,500,500,500,500,500,0
20241125,125000,500,500,500,500,500,0
20241125,124900,500,500,500,500,500,0
20241125,124800,500,500,500,500,500,0
20241125,124700,500,500,500,500,500,0
20241125,124600,500,500,500,500,500,0
20241125,124500,500,500,500,500,500,0
20241125,124400,500,500,500,500,500,0
20241125,124300,500,500,500,500,500,0
20241125,124200,500,500,500,500,500,0
20241125,124100,500,500,500,500,500,0
20241125,124000,500,500,500,500,500,0
20241125,123900,500,500,500,500,500,0
20241125,123800,500,500,500,500,500,0
20241125,123700,500,500,500,500,500,0
20241125,123600,500,500,500,500,500,0
20241125,123500,500,500,500,500,500,0
20241125,123400,500,500,500,500,500,0
20241125,123300,500,500,500,500,500,0
20241125,123200,500,500,500,500,500,0
20241125,123100,500,500,500,500,500,0
20241125,123000,500,500,500,500,500,0
20241125,122900,500,500,500,500,500,0
20241125,122800,500,500,500,500,500,0
20241125,122700,500,500,500,500,500,0
20241125,122600,500,500,500,500,500,0
20241125,122500,500,500,500,500,500,0
20241125,122400,500,500,500,500,500,0
20241125,122300,500,500,500,500,500,0
20241125,122200,500,500,500,500,500,0
20241125,122100,500,500,500,500,500,0
20241125,122000,500,500,500,500,500,0
20241125,121900,500,500,500,500,500,0
20241125,121800,500,500,500,500,500,0
20241125,121700,500,500,500,500,500,0
20241125,121600,500,500,500,500,500,0
20241125,121500,500,500,500,500,500,0
20241125,121400,500,500,500,500,500,0
20241125,121300,500,500,500,500,500,0
20241125,121200,500,500,500,500,500,0
20241125,121100,500,500,500,500,500,0
20241125,121000,500,500,500,500,500,0
20241125,120900,500,500,500,500,500,0
20241125,120800,500,500,500,500,500,0
20241125,120700,500,500,500,500,500,0
20241125,120600,500,500,500,500,500,0
20241125,120500,500,500,500,500,500,0
20241125,120400,500,500,500,500,500,0
20241125,120300,500,500,500,500,500,0
20241125,120200,500,500,500,500,500,0
20241125,120100,500,500,500,500,500,0
20241125,120000,500,500,500,500,500,0
20241125,115900,500,500,500,500,500,0
20241125,115800,500,500,500,500,500,0
20241125,115700,500,500,500,500,500,0
20241125,115600,500,500,500,500,500,0
20241125,115500,500,500,500,500,500,0
20241125,115400,500,500,500,500,500,0
20241125,115300,500,500,500,500,500,0
20241125,115200,500,500,500,500,500,0
20241125,115100,500,500,500,500,500,0
20241125,115000,500,500,500,500,500,0
20241125,114900,500,500,500,500,500,0
20241125,114800,500,500,500,500,500,0
20241125,114700,500,500,500,500,500,0
20241125,114600,500,500,500,500,500,0
20241125,114500,500,500,500,500,500,0
20241125,114400,500,500,500,500,500,0
20241125,114300,500,500,500,500,500,0
20241125,114200,500,500,500,500,500,0
20241125,114100,500,500,500,500,500,0
20241125,114000,500,500,500,500,500,0
20241125,113900,500,500,500,500,500,0
20241125,113800,500,500,500,500,500,0
20241125,113700,500,500,500,500,500,0
20241125,113600,500,500,500,500,500,0
20241125,113500,500,500,500,500,500,0
20241125,113400,500,500,500,500,500,0
20241125,113300,500,500,500,500,500,0
20241125,113200,500,500,500,500,500,0
20241125,113100,500,500,500,500,500,0
20241125,113000,500,500,500,500,500,0
20241125,112900,500,500,500,500,500,0
20241125,112800,500,500,500,500,500,0
20241125,112700,500,500,500,500,500,0
20241125,112600,500,500,500,500,500,0
20241125,112500,500,500,500,500,500,0
20241125,112400,500,500,500,500,500,0
20241125,112300,500,500,500,500,500,0
20241125,112200,500,500,500,500,500,0
20241125,112100,500,500,500,500,500,0
20241125,112000,500,500,500,500,500,0
20241125,111900,500,500,500,500,500,0
20241125,111800,500,500,500,500,500,0
20241125,111700,500,500,500,500,500,0
20241125,111600,500,500,500,500,500,0
20241125,111500,500,500,500,500,500,0
20241125,111400,500,500,500,500,500,0
20241125,111300,500,500,500,500,500,0
20241125,111200,500,500,500,500,500,0
20241125,111100,500,500,500,500,500,0
20241125,111000,500,500,500,500,500,0
20241125,110900,500,500,500,500,500,0
20241125,110800,500,500,500,500,500,0
20241125,110700,500,500,500,500,500,0
20241125,110600,500,500,500,500,500,0
20241125,110500,500,500,500,500,500,0
20241125,110400,500,500,500,500,500,0
20241125,110300,500,500,500,500,500,0
20241125,110200,500,500,500,500,500,0
20241125,110100,500,500,500,500,500,0
20241125,110000,500,500,500,500,500,0
20241125,105900,500,500,500,500,500,0
20241125,105800,500,500,500,500,500,0
20241125,105700,500,500,500,500,500,0
20241125,105600,500,500,500,500,500,0
20241125,105500,500,500,500,500,500,0
20241125,105400,500,500,500,500,500,0
20241125,105300,500,500,500,500,500,0
20241125,105200,500,500,500,500,500,0
20241125,105100,500,500,500,500,500,0
20241125,105000,500,500,500,500,500,0
20241125,104900,500,500,500,500,500,0
20241125,104800,500,500,500,500,500,0
20241125,104700,500,500,500,500,500,0
20241125,104600,500,500,500,500,500,0
20241125,104500,500,500,500,500,500,0
20241125,104400,500,500,500,500,500,0
20241125,104300,500,500,500,500,500,0
20241125,104200,500,500,500,500,500,0
20241125,104100,500,500,500,500,500,0
20241125,104000,500,500,500,500,500,0
20241125,103900,500,500,500,500,500,0
20241125,103800,500,500,500,500,500,0
20241125,103700,500,500,500,500,500,0
20241125,103600,500,500,500,500,500,0
20241125,103500,500,500,500,500,500,0
20241125,103400,500,500,500,500,500,0
20241125,103300,500,500,500,500,500,0
20241125,103200,500,500,500,500,500,0
20241125,103100,500,500,500,500,500,0
20241125,103000,500,500,500,500,500,0
20241125,102900,500,500,500,500,500,0
20241125,102800,500,500,500,500,500,0
20241125,102700,500,500,500,500,500,0
20241125,102600,500,500,500,500,500,0
20241125,102500,500,500,500,500,500,0
20241125,102400,500,500,500,500,500,0
20241125,102300,500,500,500,500,500,0
20241125,102200,500,500,500,500,500,0
20241125,102100,500,500,500,500,500,0
20241125,102000,500,500,500,500,500,0
20241125,101900,500,500,500,500,500,0
20241125,101800,500,500,500,500,500,0
20241125,101700,500,500,500,500,500,0
20241125,101600,500,500,500,500,500,0
20241125,101500,500,500,500,500,500,0
20241125,101400,500,500,500,500,500,0
20241125,101300,500,500,500,500,500,0
20241125,101200,500,500,500,500,500,0
20241125,101100,500,500,500,500,500,0
20241125,101000,500,500,500,500,500,0
20241125,100900,500,500,500,500,500,0
20241125,100800,500,500,500,500,500,0
20241125,100700,500,500,500,500,500,0
20241125,100600,500,500,500,500,500,0
20241125,100500,500,500,500,500,500,0
20241125,100400,500,500,500,500,500,0
20241125,100300,500,500,500,500,500,0
20241125,100200,500,500,500,500,500,0
20241125,100100,500,500,500,500,500,0
20241125,100000,500,500,500,500,500,0
20241125,095900,500,500,500,500,500,0
20241125,095800,500,500,500,500,500,0
20241125,095700,500,500,500,500,500,0
20241125,095600,500,500,500,500,500,0
20241125,095500,500,500,500,500,500,0
20241125,095400,500,500,500,500,500,0
20241125,095300,500,500,500,500,500,0
20241125,095200,500,500,500,500,500,1
20241125,095100,0,500,500,500,500,0
20241125,095000,0,500,500,500,500,0
20241125,094900,0,500,500,500,500,0
20241125,094800,0,500,500,500,500,0
20241125,094700,0,500,500,500,500,0
20241125,094600,0,500,500,500,500,0
20241125,094500,0,500,500,500,500,0
20241125,094400,0,500,500,500,500,0
20241125,094300,0,500,500,500,500,0
20241125,094200,0,500,500,500,500,0
20241125,094100,0,500,500,500,500,0
20241125,094000,0,500,500,500,500,0
20241125,093900,0,500,500,500,500,0
20241125,093800,0,500,500,500,500,0
20241125,093700,0,500,500,500,500,0
20241125,093600,0,500,500,500,500,0
20241125,093500,0,500,500,500,500,0
20241125,093400,0,500,500,500,500,0
20241125,093300,0,500,500,500,500,0
20241125,093200,0,500,500,500,500,0
20241125,093100,0,500,500,500,500,0
20241125,093000,0,500,500,500,500,0
20241125,092900,0,500,500,500,500,0
20241125,092800,0,500,500,500,500,0
20241125,092700,0,500,500,500,500,0
20241125,092600,0,500,500,500,500,0
20241125,092500,0,500,500,500,500,0
20241125,092400,0,500,500,500,500,0
20241125,092300,0,500,500,500,500,0
20241125,092200,0,500,500,500,500,0
20241125,092100,0,500,500,500,500,0
20241125,092000,0,500,500,500,500,0
20241125,091900,0,500,500,500,500,0
20241125,091800,0,500,500,500,500,0
20241125,091700,0,500,500,500,500,0
20241125,091600,0,500,500,500,500,0
20241125,091500,0,500,500,500,500,0
20241125,091400,0,500,500,500,500,0
20241125,091300,0,500,500,500,500,0
20241125,091200,0,500,500,500,500,0
20241125,091100,0,500,500,500,500,0
20241125,091000,0,500,500,500,500,0
20241125,090900,0,500,500,500,500,0
20241125,090800,0,500,500,500,500,0
20241125,090700,0,500,500,500,500,0
20241125,090600,0,500,500,500,500,0
20241125,090500,0,500,500,500,500,0
20241125,090400,0,500,500,500,500,0
20241125,090300,0,500,500,500,500,0
20241125,090200,0,500,500,500,500,0
20241125,090100,0,500,500,500,500,0
20241125,090000,0,500,500,500,500,0