KissMeData/111710/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,201800,36333800,5400,5400,5400,5400,35
20241125,201700,36333800,5400,5400,5400,5400,0
20241125,201600,36333800,5400,5400,5400,5400,0
20241125,201500,36333800,5400,5400,5400,5400,0
20241125,201400,36333800,5400,5400,5400,5400,0
20241125,201300,36333800,5400,5400,5400,5400,0
20241125,201200,36333800,5400,5400,5400,5400,0
20241125,201100,36333800,5400,5400,5400,5400,0
20241125,201000,36333800,5400,5400,5400,5400,0
20241125,200900,36333800,5400,5400,5400,5400,0
20241125,200800,36333800,5400,5400,5400,5400,0
20241125,200700,36333800,5400,5400,5400,5400,0
20241125,200600,36333800,5400,5400,5400,5400,0
20241125,200500,36333800,5400,5400,5400,5400,0
20241125,200400,36333800,5400,5400,5400,5400,0
20241125,200300,36333800,5400,5400,5400,5400,0
20241125,200200,36333800,5400,5400,5400,5400,0
20241125,200100,36333800,5400,5400,5400,5400,0
20241125,200000,36333800,5400,5400,5400,5400,0
20241125,195900,36333800,5400,5400,5400,5400,0
20241125,195800,36333800,5400,5400,5400,5400,0
20241125,195700,36333800,5400,5400,5400,5400,0
20241125,195600,36333800,5400,5400,5400,5400,0
20241125,195500,36333800,5400,5400,5400,5400,0
20241125,195400,36333800,5400,5400,5400,5400,0
20241125,195300,36333800,5400,5400,5400,5400,0
20241125,195200,36333800,5400,5400,5400,5400,0
20241125,195100,36333800,5400,5400,5400,5400,0
20241125,195000,36333800,5400,5400,5400,5400,0
20241125,194900,36333800,5400,5400,5400,5400,0
20241125,194800,36333800,5400,5400,5400,5400,35
20241125,194700,36333800,5400,5400,5400,5400,0
20241125,194600,36333800,5400,5400,5400,5400,0
20241125,194500,36333800,5400,5400,5400,5400,0
20241125,194400,36333800,5400,5400,5400,5400,0
20241125,194300,36333800,5400,5400,5400,5400,0
20241125,194200,36333800,5400,5400,5400,5400,0
20241125,194100,36333800,5400,5400,5400,5400,0
20241125,194000,36333800,5400,5400,5400,5400,0
20241125,193900,36333800,5400,5400,5400,5400,0
20241125,193800,36333800,5400,5400,5400,5400,0
20241125,193700,36333800,5400,5400,5400,5400,0
20241125,193600,36333800,5400,5400,5400,5400,0
20241125,193500,36333800,5400,5400,5400,5400,0
20241125,193400,36333800,5400,5400,5400,5400,0
20241125,193300,36333800,5400,5400,5400,5400,0
20241125,193200,36333800,5400,5400,5400,5400,0
20241125,193100,36333800,5400,5400,5400,5400,0
20241125,193000,36333800,5400,5400,5400,5400,0
20241125,192900,36333800,5400,5400,5400,5400,0
20241125,192800,36333800,5400,5400,5400,5400,0
20241125,192700,36333800,5400,5400,5400,5400,0
20241125,192600,36333800,5400,5400,5400,5400,0
20241125,192500,36333800,5400,5400,5400,5400,0
20241125,192400,36333800,5400,5400,5400,5400,0
20241125,192300,36333800,5400,5400,5400,5400,0
20241125,192200,36333800,5400,5400,5400,5400,0
20241125,192100,36333800,5400,5400,5400,5400,0
20241125,192000,36333800,5400,5400,5400,5400,0
20241125,191900,36333800,5400,5400,5400,5400,0
20241125,191800,36333800,5400,5400,5400,5400,35
20241125,191700,36333800,5400,5400,5400,5400,0
20241125,191600,36333800,5400,5400,5400,5400,0
20241125,191500,36333800,5400,5400,5400,5400,0
20241125,191400,36333800,5400,5400,5400,5400,0
20241125,191300,36333800,5400,5400,5400,5400,0
20241125,191200,36333800,5400,5400,5400,5400,0
20241125,191100,36333800,5400,5400,5400,5400,0
20241125,191000,36333800,5400,5400,5400,5400,0
20241125,190900,36333800,5400,5400,5400,5400,0
20241125,190800,36333800,5400,5400,5400,5400,0
20241125,190700,36333800,5400,5400,5400,5400,0
20241125,190600,36333800,5400,5400,5400,5400,0
20241125,190500,36333800,5400,5400,5400,5400,0
20241125,190400,36333800,5400,5400,5400,5400,0
20241125,190300,36333800,5400,5400,5400,5400,0
20241125,190200,36333800,5400,5400,5400,5400,0
20241125,190100,36333800,5400,5400,5400,5400,0
20241125,190000,36333800,5400,5400,5400,5400,0
20241125,185900,36333800,5400,5400,5400,5400,0
20241125,185800,36333800,5400,5400,5400,5400,0
20241125,185700,36333800,5400,5400,5400,5400,0
20241125,185600,36333800,5400,5400,5400,5400,0
20241125,185500,36333800,5400,5400,5400,5400,0
20241125,185400,36333800,5400,5400,5400,5400,0
20241125,185300,36333800,5400,5400,5400,5400,0
20241125,185200,36333800,5400,5400,5400,5400,0
20241125,185100,36333800,5400,5400,5400,5400,0
20241125,185000,36333800,5400,5400,5400,5400,0
20241125,184900,36333800,5400,5400,5400,5400,0
20241125,184800,36333800,5400,5400,5400,5400,35
20241125,184700,36333800,5400,5400,5400,5400,0
20241125,184600,36333800,5400,5400,5400,5400,0
20241125,184500,36333800,5400,5400,5400,5400,0
20241125,184400,36333800,5400,5400,5400,5400,0
20241125,184300,36333800,5400,5400,5400,5400,0
20241125,184200,36333800,5400,5400,5400,5400,0
20241125,184100,36333800,5400,5400,5400,5400,0
20241125,184000,36333800,5400,5400,5400,5400,0
20241125,183900,36333800,5400,5400,5400,5400,0
20241125,183800,36333800,5400,5400,5400,5400,0
20241125,183700,36333800,5400,5400,5400,5400,0
20241125,183600,36333800,5400,5400,5400,5400,0
20241125,183500,36333800,5400,5400,5400,5400,0
20241125,183400,36333800,5400,5400,5400,5400,0
20241125,183300,36333800,5400,5400,5400,5400,0
20241125,183200,36333800,5400,5400,5400,5400,0
20241125,183100,36333800,5400,5400,5400,5400,0
20241125,183000,36333800,5400,5400,5400,5400,0
20241125,182900,36333800,5400,5400,5400,5400,0
20241125,182800,36333800,5400,5400,5400,5400,0
20241125,182700,36333800,5400,5400,5400,5400,0
20241125,182600,36333800,5400,5400,5400,5400,0
20241125,182500,36333800,5400,5400,5400,5400,0
20241125,182400,36333800,5400,5400,5400,5400,0
20241125,182300,36333800,5400,5400,5400,5400,0
20241125,182200,36333800,5400,5400,5400,5400,0
20241125,182100,36333800,5400,5400,5400,5400,0
20241125,182000,36333800,5400,5400,5400,5400,0
20241125,181900,36333800,5400,5400,5400,5400,0
20241125,181800,36333800,5400,5400,5400,5400,35
20241125,181700,36333800,5400,5400,5400,5400,0
20241125,181600,36333800,5400,5400,5400,5400,0
20241125,181500,36333800,5400,5400,5400,5400,0
20241125,181400,36333800,5400,5400,5400,5400,0
20241125,181300,36333800,5400,5400,5400,5400,0
20241125,181200,36333800,5400,5400,5400,5400,0
20241125,181100,36333800,5400,5400,5400,5400,0
20241125,181000,36333800,5400,5400,5400,5400,0
20241125,180900,36333800,5400,5400,5400,5400,0
20241125,180800,36333800,5400,5400,5400,5400,0
20241125,180700,36333800,5400,5400,5400,5400,0
20241125,180600,36333800,5400,5400,5400,5400,0
20241125,180500,36333800,5400,5400,5400,5400,0
20241125,180400,36333800,5400,5400,5400,5400,0
20241125,180300,36333800,5400,5400,5400,5400,0
20241125,180200,36333800,5400,5400,5400,5400,0
20241125,180100,36333800,5400,5400,5400,5400,0
20241125,180000,36333800,5400,5400,5400,5400,0
20241125,175900,36333800,5400,5400,5400,5400,0
20241125,175800,36333800,5400,5400,5400,5400,0
20241125,175700,36333800,5400,5400,5400,5400,0
20241125,175600,36333800,5400,5400,5400,5400,0
20241125,175500,36333800,5400,5400,5400,5400,0
20241125,175400,36333800,5400,5400,5400,5400,0
20241125,175300,36333800,5400,5400,5400,5400,0
20241125,175200,36333800,5400,5400,5400,5400,0
20241125,175100,36333800,5400,5400,5400,5400,0
20241125,175000,36333800,5400,5400,5400,5400,0
20241125,174900,36333800,5400,5400,5400,5400,0
20241125,174800,36333800,5400,5400,5400,5400,35
20241125,174700,36333800,5400,5400,5400,5400,0
20241125,174600,36333800,5400,5400,5400,5400,0
20241125,174500,36333800,5400,5400,5400,5400,0
20241125,174400,36333800,5400,5400,5400,5400,0
20241125,174300,36333800,5400,5400,5400,5400,0
20241125,174200,36333800,5400,5400,5400,5400,0
20241125,174100,36333800,5400,5400,5400,5400,0
20241125,174000,36333800,5400,5400,5400,5400,0
20241125,173900,36333800,5400,5400,5400,5400,0
20241125,173800,36333800,5400,5400,5400,5400,0
20241125,173700,36333800,5400,5400,5400,5400,0
20241125,173600,36333800,5400,5400,5400,5400,0
20241125,173500,36333800,5400,5400,5400,5400,0
20241125,173400,36333800,5400,5400,5400,5400,0
20241125,173300,36333800,5400,5400,5400,5400,0
20241125,173200,36333800,5400,5400,5400,5400,0
20241125,173100,36333800,5400,5400,5400,5400,0
20241125,173000,36333800,5400,5400,5400,5400,0
20241125,172900,36333800,5400,5400,5400,5400,0
20241125,172800,36333800,5400,5400,5400,5400,0
20241125,172700,36333800,5400,5400,5400,5400,0
20241125,172600,36333800,5400,5400,5400,5400,0
20241125,172500,36333800,5400,5400,5400,5400,0
20241125,172400,36333800,5400,5400,5400,5400,0
20241125,172300,36333800,5400,5400,5400,5400,0
20241125,172200,36333800,5400,5400,5400,5400,0
20241125,172100,36333800,5400,5400,5400,5400,0
20241125,172000,36333800,5400,5400,5400,5400,0
20241125,171900,36333800,5400,5400,5400,5400,0
20241125,171800,36333800,5400,5400,5400,5400,35
20241125,171700,36333800,5400,5400,5400,5400,0
20241125,171600,36333800,5400,5400,5400,5400,0
20241125,171500,36333800,5400,5400,5400,5400,0
20241125,171400,36333800,5400,5400,5400,5400,0
20241125,171300,36333800,5400,5400,5400,5400,0
20241125,171200,36333800,5400,5400,5400,5400,0
20241125,171100,36333800,5400,5400,5400,5400,0
20241125,171000,36333800,5400,5400,5400,5400,0
20241125,170900,36333800,5400,5400,5400,5400,0
20241125,170800,36333800,5400,5400,5400,5400,0
20241125,170700,36333800,5400,5400,5400,5400,0
20241125,170600,36333800,5400,5400,5400,5400,0
20241125,170500,36333800,5400,5400,5400,5400,0
20241125,170400,36333800,5400,5400,5400,5400,0
20241125,170300,36333800,5400,5400,5400,5400,0
20241125,170200,36333800,5400,5400,5400,5400,0
20241125,170100,36333800,5400,5400,5400,5400,0
20241125,170000,36333800,5400,5400,5400,5400,0
20241125,165900,36333800,5400,5400,5400,5400,0
20241125,165800,36333800,5400,5400,5400,5400,0
20241125,165700,36333800,5400,5400,5400,5400,0
20241125,165600,36333800,5400,5400,5400,5400,0
20241125,165500,36333800,5400,5400,5400,5400,0
20241125,165400,36333800,5400,5400,5400,5400,0
20241125,165300,36333800,5400,5400,5400,5400,0
20241125,165200,36333800,5400,5400,5400,5400,0
20241125,165100,36333800,5400,5400,5400,5400,0
20241125,165000,36333800,5400,5400,5400,5400,0
20241125,164900,36333800,5400,5400,5400,5400,0
20241125,164800,36333800,5400,5400,5400,5400,35
20241125,164700,36333800,5400,5400,5400,5400,0
20241125,164600,36333800,5400,5400,5400,5400,0
20241125,164500,36333800,5400,5400,5400,5400,0
20241125,164400,36333800,5400,5400,5400,5400,0
20241125,164300,36333800,5400,5400,5400,5400,0
20241125,164200,36333800,5400,5400,5400,5400,0
20241125,164100,36333800,5400,5400,5400,5400,0
20241125,164000,36333800,5400,5400,5400,5400,0
20241125,163900,36333800,5400,5400,5400,5400,0
20241125,163800,36333800,5400,5400,5400,5400,0
20241125,163700,36333800,5400,5400,5400,5400,0
20241125,163600,36333800,5400,5400,5400,5400,0
20241125,163500,36333800,5400,5400,5400,5400,0
20241125,163400,36333800,5400,5400,5400,5400,0
20241125,163300,36333800,5400,5400,5400,5400,0
20241125,163200,36333800,5400,5400,5400,5400,0
20241125,163100,36333800,5400,5400,5400,5400,0
20241125,163000,36333800,5400,5400,5400,5400,0
20241125,162900,36333800,5400,5400,5400,5400,0
20241125,162800,36333800,5400,5400,5400,5400,0
20241125,162700,36333800,5400,5400,5400,5400,0
20241125,162600,36333800,5400,5400,5400,5400,0
20241125,162500,36333800,5400,5400,5400,5400,0
20241125,162400,36333800,5400,5400,5400,5400,0
20241125,162300,36333800,5400,5400,5400,5400,0
20241125,162200,36333800,5400,5400,5400,5400,0
20241125,162100,36333800,5400,5400,5400,5400,0
20241125,162000,36333800,5400,5400,5400,5400,0
20241125,161900,36333800,5400,5400,5400,5400,0
20241125,161800,36333800,5400,5400,5400,5400,35
20241125,161700,36333800,5400,5400,5400,5400,0
20241125,161600,36333800,5400,5400,5400,5400,0
20241125,161500,36333800,5400,5400,5400,5400,0
20241125,161400,36333800,5400,5400,5400,5400,0
20241125,161300,36333800,5400,5400,5400,5400,0
20241125,161200,36333800,5400,5400,5400,5400,0
20241125,161100,36333800,5400,5400,5400,5400,0
20241125,161000,36333800,5400,5400,5400,5400,0
20241125,160900,36333800,5400,5400,5400,5400,0
20241125,160800,36333800,5400,5400,5400,5400,0
20241125,160700,36333800,5400,5400,5400,5400,0
20241125,160600,36333800,5400,5400,5400,5400,0
20241125,160500,36333800,5400,5400,5400,5400,0
20241125,160400,36333800,5400,5400,5400,5400,0
20241125,160300,36333800,5400,5400,5400,5400,0
20241125,160200,36333800,5400,5400,5400,5400,0
20241125,160100,36333800,5400,5400,5400,5400,0
20241125,160000,36333800,5400,5400,5400,5400,0
20241125,155900,36333800,5400,5400,5400,5400,0
20241125,155800,36333800,5400,5400,5400,5400,0
20241125,155700,36333800,5400,5400,5400,5400,0
20241125,155600,36333800,5400,5400,5400,5400,0
20241125,155500,36333800,5400,5400,5400,5400,0
20241125,155400,36333800,5400,5400,5400,5400,0
20241125,155300,36333800,5400,5400,5400,5400,0
20241125,155200,36333800,5400,5400,5400,5400,0
20241125,155100,36333800,5400,5400,5400,5400,0
20241125,155000,36333800,5400,5400,5400,5400,0
20241125,154900,36333800,5400,5400,5400,5400,0
20241125,154800,36333800,5400,5400,5400,5400,35
20241125,154700,36333800,5400,5400,5400,5400,0
20241125,154600,36333800,5400,5400,5400,5400,0
20241125,154500,36333800,5400,5400,5400,5400,0
20241125,154400,36333800,5400,5400,5400,5400,0
20241125,154300,36333800,5400,5400,5400,5400,0
20241125,154200,36333800,5400,5400,5400,5400,0
20241125,154100,36333800,5400,5400,5400,5400,0
20241125,154000,36333800,5400,5400,5400,5400,0
20241125,153900,36333800,5400,5400,5400,5400,0
20241125,153800,36333800,5400,5400,5400,5400,0
20241125,153700,36333800,5400,5400,5400,5400,0
20241125,153600,36333800,5400,5400,5400,5400,0
20241125,153500,36333800,5400,5400,5400,5400,0
20241125,153400,36333800,5400,5400,5400,5400,0
20241125,153300,36333800,5400,5400,5400,5400,0
20241125,153200,36333800,5400,5400,5400,5400,0
20241125,153100,36333800,5400,5400,5400,5400,0
20241125,153000,36333800,5400,5400,5400,5400,35
20241125,152900,36144800,5400,5400,5400,5400,0
20241125,152800,36144800,5400,5400,5400,5400,0
20241125,152700,36144800,5400,5400,5400,5400,0
20241125,152600,36144800,5400,5400,5400,5400,0
20241125,152500,36144800,5400,5400,5400,5400,0
20241125,152400,36144800,5400,5400,5400,5400,0
20241125,152300,36144800,5400,5400,5400,5400,0
20241125,152200,36144800,5400,5400,5400,5400,0
20241125,152100,36144800,5400,5400,5400,5400,0
20241125,152000,36144800,5400,5400,5400,5400,0
20241125,151900,36144800,5400,5400,5400,5400,0
20241125,151800,36144800,5400,5400,5400,5400,0
20241125,151700,36144800,5400,5400,5400,5400,0
20241125,151600,36144800,5400,5400,5400,5400,0
20241125,151500,36144800,5400,5400,5400,5400,0
20241125,151400,36144800,5400,5370,5400,5370,1646
20241125,151300,27270970,5370,5370,5370,5370,0
20241125,151200,27270970,5370,5310,5370,5310,55
20241125,151100,26978620,5370,5310,5370,5300,33
20241125,151000,26803310,5380,5380,5380,5380,0
20241125,150900,26803310,5380,5380,5380,5380,0
20241125,150800,26803310,5380,5380,5380,5380,0
20241125,150700,26803310,5380,5380,5380,5380,0
20241125,150600,26803310,5380,5380,5380,5380,0
20241125,150500,26803310,5380,5380,5380,5380,0
20241125,150400,26803310,5380,5380,5380,5380,0
20241125,150300,26803310,5380,5380,5380,5380,0
20241125,150200,26803310,5380,5380,5380,5380,0
20241125,150100,26803310,5380,5380,5380,5380,0
20241125,150000,26803310,5380,5380,5380,5380,0
20241125,145900,26803310,5380,5380,5380,5380,0
20241125,145800,26803310,5380,5380,5380,5380,0
20241125,145700,26803310,5380,5380,5380,5380,0
20241125,145600,26803310,5380,5380,5380,5380,0
20241125,145500,26803310,5380,5380,5380,5380,0
20241125,145400,26803310,5380,5380,5380,5380,0
20241125,145300,26803310,5380,5380,5380,5380,0
20241125,145200,26803310,5380,5380,5380,5380,0
20241125,145100,26803310,5380,5380,5380,5380,0
20241125,145000,26803310,5380,5380,5380,5380,0
20241125,144900,26803310,5380,5380,5380,5380,0
20241125,144800,26803310,5380,5380,5380,5380,0
20241125,144700,26803310,5380,5380,5380,5380,0
20241125,144600,26803310,5380,5380,5380,5380,0
20241125,144500,26803310,5380,5380,5380,5380,0
20241125,144400,26803310,5380,5380,5380,5380,0
20241125,144300,26803310,5380,5380,5380,5380,0
20241125,144200,26803310,5380,5380,5380,5380,0
20241125,144100,26803310,5380,5380,5380,5380,0
20241125,144000,26803310,5380,5380,5380,5380,0
20241125,143900,26803310,5380,5380,5380,5380,0
20241125,143800,26803310,5380,5360,5380,5360,99
20241125,143700,26272490,5380,5380,5380,5380,0
20241125,143600,26272490,5380,5380,5380,5380,0
20241125,143500,26272490,5380,5380,5380,5380,0
20241125,143400,26272490,5380,5380,5380,5380,0
20241125,143300,26272490,5380,5380,5380,5380,0
20241125,143200,26272490,5380,5380,5380,5380,0
20241125,143100,26272490,5380,5380,5380,5380,0
20241125,143000,26272490,5380,5380,5380,5380,0
20241125,142900,26272490,5380,5380,5380,5380,0
20241125,142800,26272490,5380,5380,5380,5380,0
20241125,142700,26272490,5380,5380,5380,5380,1
20241125,142600,26267110,5360,5360,5360,5360,0
20241125,142500,26267110,5360,5360,5360,5360,0
20241125,142400,26267110,5360,5360,5360,5360,0
20241125,142300,26267110,5360,5360,5360,5360,0
20241125,142200,26267110,5360,5360,5360,5360,0
20241125,142100,26267110,5360,5360,5360,5360,0
20241125,142000,26267110,5360,5360,5360,5360,0
20241125,141900,26267110,5360,5360,5360,5360,0
20241125,141800,26267110,5360,5360,5360,5360,0
20241125,141700,26267110,5360,5360,5360,5360,0
20241125,141600,26267110,5360,5360,5360,5360,0
20241125,141500,26267110,5360,5360,5360,5360,0
20241125,141400,26267110,5360,5360,5360,5360,0
20241125,141300,26267110,5360,5360,5360,5360,0
20241125,141200,26267110,5360,5360,5360,5360,0
20241125,141100,26267110,5360,5360,5360,5360,0
20241125,141000,26267110,5360,5360,5360,5360,0
20241125,140900,26267110,5360,5360,5360,5360,0
20241125,140800,26267110,5360,5350,5360,5350,113
20241125,140700,25661450,5360,5360,5360,5360,0
20241125,140600,25661450,5360,5360,5360,5360,0
20241125,140500,25661450,5360,5360,5360,5360,0
20241125,140400,25661450,5360,5360,5360,5360,0
20241125,140300,25661450,5360,5360,5360,5360,0
20241125,140200,25661450,5360,5360,5360,5360,0
20241125,140100,25661450,5360,5360,5360,5360,0
20241125,140000,25661450,5360,5360,5360,5360,0
20241125,135900,25661450,5360,5360,5360,5360,0
20241125,135800,25661450,5360,5360,5360,5360,0
20241125,135700,25661450,5360,5360,5360,5360,0
20241125,135600,25661450,5360,5360,5360,5360,0
20241125,135500,25661450,5360,5360,5360,5360,0
20241125,135400,25661450,5360,5360,5360,5360,0
20241125,135300,25661450,5360,5360,5360,5360,0
20241125,135200,25661450,5360,5360,5360,5360,0
20241125,135100,25661450,5360,5360,5360,5360,0
20241125,135000,25661450,5360,5360,5360,5360,0
20241125,134900,25661450,5360,5360,5360,5360,0
20241125,134800,25661450,5360,5360,5360,5360,0
20241125,134700,25661450,5360,5360,5360,5360,0
20241125,134600,25661450,5360,5360,5360,5360,0
20241125,134500,25661450,5360,5360,5360,5360,0
20241125,134400,25661450,5360,5360,5360,5360,0
20241125,134300,25661450,5360,5360,5360,5360,0
20241125,134200,25661450,5360,5360,5360,5360,0
20241125,134100,25661450,5360,5360,5360,5360,0
20241125,134000,25661450,5360,5360,5360,5360,0
20241125,133900,25661450,5360,5360,5360,5360,0
20241125,133800,25661450,5360,5360,5360,5360,0
20241125,133700,25661450,5360,5360,5360,5360,0
20241125,133600,25661450,5360,5360,5360,5360,0
20241125,133500,25661450,5360,5360,5360,5360,0
20241125,133400,25661450,5360,5360,5360,5360,0
20241125,133300,25661450,5360,5360,5360,5360,0
20241125,133200,25661450,5360,5360,5360,5360,0
20241125,133100,25661450,5360,5360,5360,5360,0
20241125,133000,25661450,5360,5360,5360,5360,0
20241125,132900,25661450,5360,5360,5360,5360,0
20241125,132800,25661450,5360,5360,5360,5360,0
20241125,132700,25661450,5360,5360,5360,5360,0
20241125,132600,25661450,5360,5360,5360,5360,0
20241125,132500,25661450,5360,5360,5360,5360,0
20241125,132400,25661450,5360,5360,5360,5360,0
20241125,132300,25661450,5360,5360,5360,5360,0
20241125,132200,25661450,5360,5360,5360,5360,0
20241125,132100,25661450,5360,5360,5360,5360,0
20241125,132000,25661450,5360,5360,5360,5360,0
20241125,131900,25661450,5360,5360,5360,5360,0
20241125,131800,25661450,5360,5360,5360,5360,0
20241125,131700,25661450,5360,5360,5360,5360,0
20241125,131600,25661450,5360,5360,5360,5360,0
20241125,131500,25661450,5360,5360,5360,5360,0
20241125,131400,25661450,5360,5360,5360,5360,0
20241125,131300,25661450,5360,5360,5360,5360,0
20241125,131200,25661450,5360,5360,5360,5360,0
20241125,131100,25661450,5360,5360,5360,5360,0
20241125,131000,25661450,5360,5360,5360,5360,0
20241125,130900,25661450,5360,5360,5360,5360,0
20241125,130800,25661450,5360,5360,5360,5360,0
20241125,130700,25661450,5360,5360,5360,5360,0
20241125,130600,25661450,5360,5360,5360,5360,0
20241125,130500,25661450,5360,5360,5360,5360,0
20241125,130400,25661450,5360,5360,5360,5360,0
20241125,130300,25661450,5360,5360,5360,5360,0
20241125,130200,25661450,5360,5360,5360,5360,0
20241125,130100,25661450,5360,5360,5360,5360,0
20241125,130000,25661450,5360,5360,5360,5360,0
20241125,125900,25661450,5360,5360,5360,5360,0
20241125,125800,25661450,5360,5360,5360,5360,0
20241125,125700,25661450,5360,5360,5360,5360,0
20241125,125600,25661450,5360,5360,5360,5360,0
20241125,125500,25661450,5360,5360,5360,5360,0
20241125,125400,25661450,5360,5360,5360,5360,0
20241125,125300,25661450,5360,5360,5360,5360,0
20241125,125200,25661450,5360,5360,5360,5360,0
20241125,125100,25661450,5360,5360,5360,5360,0
20241125,125000,25661450,5360,5360,5360,5360,0
20241125,124900,25661450,5360,5360,5360,5360,0
20241125,124800,25661450,5360,5360,5360,5360,0
20241125,124700,25661450,5360,5360,5360,5360,0
20241125,124600,25661450,5360,5360,5360,5360,0
20241125,124500,25661450,5360,5360,5360,5360,0
20241125,124400,25661450,5360,5360,5360,5360,0
20241125,124300,25661450,5360,5360,5360,5360,0
20241125,124200,25661450,5360,5360,5360,5360,0
20241125,124100,25661450,5360,5360,5360,5360,0
20241125,124000,25661450,5360,5360,5360,5360,0
20241125,123900,25661450,5360,5360,5360,5360,0
20241125,123800,25661450,5360,5360,5360,5360,0
20241125,123700,25661450,5360,5310,5360,5310,7
20241125,123600,25624230,5310,5310,5310,5310,1
20241125,123500,25618920,5320,5320,5320,5320,0
20241125,123400,25618920,5320,5320,5320,5320,0
20241125,123300,25618920,5320,5320,5320,5320,0
20241125,123200,25618920,5320,5320,5320,5320,0
20241125,123100,25618920,5320,5320,5320,5320,0
20241125,123000,25618920,5320,5320,5320,5320,0
20241125,122900,25618920,5320,5320,5320,5320,0
20241125,122800,25618920,5320,5320,5320,5320,0
20241125,122700,25618920,5320,5320,5320,5320,0
20241125,122600,25618920,5320,5320,5320,5320,0
20241125,122500,25618920,5320,5320,5320,5320,0
20241125,122400,25618920,5320,5320,5320,5320,0
20241125,122300,25618920,5320,5320,5320,5320,0
20241125,122200,25618920,5320,5320,5320,5320,0
20241125,122100,25618920,5320,5320,5320,5320,0
20241125,122000,25618920,5320,5320,5320,5320,0
20241125,121900,25618920,5320,5320,5320,5320,0
20241125,121800,25618920,5320,5320,5320,5320,0
20241125,121700,25618920,5320,5320,5320,5320,0
20241125,121600,25618920,5320,5320,5320,5320,0
20241125,121500,25618920,5320,5320,5320,5320,0
20241125,121400,25618920,5320,5320,5320,5320,0
20241125,121300,25618920,5320,5320,5320,5320,0
20241125,121200,25618920,5320,5320,5320,5320,0
20241125,121100,25618920,5320,5320,5320,5320,0
20241125,121000,25618920,5320,5320,5320,5320,0
20241125,120900,25618920,5320,5320,5320,5320,0
20241125,120800,25618920,5320,5320,5320,5320,0
20241125,120700,25618920,5320,5320,5320,5320,0
20241125,120600,25618920,5320,5320,5320,5320,93
20241125,120500,25124160,5360,5360,5360,5360,0
20241125,120400,25124160,5360,5360,5360,5360,0
20241125,120300,25124160,5360,5360,5360,5360,0
20241125,120200,25124160,5360,5360,5360,5360,0
20241125,120100,25124160,5360,5360,5360,5360,0
20241125,120000,25124160,5360,5360,5360,5360,0
20241125,115900,25124160,5360,5360,5360,5360,0
20241125,115800,25124160,5360,5360,5360,5360,0
20241125,115700,25124160,5360,5360,5360,5360,0
20241125,115600,25124160,5360,5360,5360,5360,0
20241125,115500,25124160,5360,5360,5360,5360,0
20241125,115400,25124160,5360,5360,5360,5360,0
20241125,115300,25124160,5360,5360,5360,5360,0
20241125,115200,25124160,5360,5360,5360,5360,0
20241125,115100,25124160,5360,5360,5360,5360,0
20241125,115000,25124160,5360,5360,5360,5360,0
20241125,114900,25124160,5360,5360,5360,5360,0
20241125,114800,25124160,5360,5360,5360,5360,0
20241125,114700,25124160,5360,5360,5360,5360,0
20241125,114600,25124160,5360,5360,5360,5360,0
20241125,114500,25124160,5360,5360,5360,5360,0
20241125,114400,25124160,5360,5360,5360,5360,0
20241125,114300,25124160,5360,5360,5360,5360,0
20241125,114200,25124160,5360,5360,5360,5360,0
20241125,114100,25124160,5360,5360,5360,5360,0
20241125,114000,25124160,5360,5360,5360,5360,90
20241125,113900,24641760,5360,5360,5360,5360,0
20241125,113800,24641760,5360,5360,5360,5360,0
20241125,113700,24641760,5360,5360,5360,5360,0
20241125,113600,24641760,5360,5360,5360,5360,0
20241125,113500,24641760,5360,5360,5360,5360,0
20241125,113400,24641760,5360,5360,5360,5360,0
20241125,113300,24641760,5360,5360,5360,5360,0
20241125,113200,24641760,5360,5360,5360,5360,0
20241125,113100,24641760,5360,5360,5360,5360,0
20241125,113000,24641760,5360,5360,5360,5360,0
20241125,112900,24641760,5360,5360,5360,5360,0
20241125,112800,24641760,5360,5360,5360,5360,0
20241125,112700,24641760,5360,5360,5360,5360,0
20241125,112600,24641760,5360,5360,5360,5360,0
20241125,112500,24641760,5360,5360,5360,5360,0
20241125,112400,24641760,5360,5360,5360,5360,0
20241125,112300,24641760,5360,5360,5360,5360,0
20241125,112200,24641760,5360,5360,5360,5360,0
20241125,112100,24641760,5360,5360,5360,5360,0
20241125,112000,24641760,5360,5360,5360,5360,0
20241125,111900,24641760,5360,5360,5360,5360,0
20241125,111800,24641760,5360,5360,5360,5360,0
20241125,111700,24641760,5360,5360,5360,5360,0
20241125,111600,24641760,5360,5360,5360,5360,0
20241125,111500,24641760,5360,5360,5360,5360,0
20241125,111400,24641760,5360,5360,5360,5360,0
20241125,111300,24641760,5360,5360,5360,5360,0
20241125,111200,24641760,5360,5360,5360,5360,0
20241125,111100,24641760,5360,5360,5360,5360,0
20241125,111000,24641760,5360,5360,5360,5360,0
20241125,110900,24641760,5360,5360,5360,5360,0
20241125,110800,24641760,5360,5360,5360,5360,0
20241125,110700,24641760,5360,5360,5360,5360,0
20241125,110600,24641760,5360,5360,5360,5360,0
20241125,110500,24641760,5360,5360,5360,5360,0
20241125,110400,24641760,5360,5360,5360,5360,0
20241125,110300,24641760,5360,5360,5360,5360,0
20241125,110200,24641760,5360,5360,5360,5360,0
20241125,110100,24641760,5360,5360,5360,5360,0
20241125,110000,24641760,5360,5360,5360,5360,0
20241125,105900,24641760,5360,5360,5360,5360,0
20241125,105800,24641760,5360,5360,5360,5360,0
20241125,105700,24641760,5360,5360,5360,5360,0
20241125,105600,24641760,5360,5360,5360,5360,0
20241125,105500,24641760,5360,5360,5360,5360,0
20241125,105400,24641760,5360,5360,5360,5360,0
20241125,105300,24641760,5360,5360,5360,5360,0
20241125,105200,24641760,5360,5360,5360,5360,0
20241125,105100,24641760,5360,5360,5360,5360,0
20241125,105000,24641760,5360,5360,5360,5360,0
20241125,104900,24641760,5360,5360,5360,5360,0
20241125,104800,24641760,5360,5360,5360,5360,0
20241125,104700,24641760,5360,5360,5360,5360,0
20241125,104600,24641760,5360,5360,5360,5360,0
20241125,104500,24641760,5360,5360,5360,5360,0
20241125,104400,24641760,5360,5360,5360,5360,0
20241125,104300,24641760,5360,5360,5360,5360,0
20241125,104200,24641760,5360,5360,5360,5360,0
20241125,104100,24641760,5360,5360,5360,5360,0
20241125,104000,24641760,5360,5360,5360,5360,0
20241125,103900,24641760,5360,5360,5360,5360,0
20241125,103800,24641760,5360,5360,5360,5360,0
20241125,103700,24641760,5360,5360,5360,5360,0
20241125,103600,24641760,5360,5360,5360,5360,0
20241125,103500,24641760,5360,5360,5360,5360,0
20241125,103400,24641760,5360,5360,5360,5360,0
20241125,103300,24641760,5360,5360,5360,5360,0
20241125,103200,24641760,5360,5360,5360,5360,0
20241125,103100,24641760,5360,5360,5360,5360,0
20241125,103000,24641760,5360,5360,5360,5360,0
20241125,102900,24641760,5360,5360,5360,5360,0
20241125,102800,24641760,5360,5360,5360,5360,0
20241125,102700,24641760,5360,5360,5360,5360,0
20241125,102600,24641760,5360,5360,5360,5360,0
20241125,102500,24641760,5360,5360,5360,5360,0
20241125,102400,24641760,5360,5360,5360,5360,0
20241125,102300,24641760,5360,5360,5360,5360,55
20241125,102200,24346960,5360,5360,5360,5360,0
20241125,102100,24346960,5360,5360,5360,5360,0
20241125,102000,24346960,5360,5360,5360,5360,0
20241125,101900,24346960,5360,5360,5360,5360,0
20241125,101800,24346960,5360,5360,5360,5360,0
20241125,101700,24346960,5360,5360,5360,5360,0
20241125,101600,24346960,5360,5360,5360,5360,0
20241125,101500,24346960,5360,5360,5360,5360,11
20241125,101400,24288000,5360,5360,5360,5360,0
20241125,101300,24288000,5360,5360,5360,5360,0
20241125,101200,24288000,5360,5360,5360,5360,1
20241125,101100,24282640,5360,5360,5360,5360,0
20241125,101000,24282640,5360,5360,5360,5360,0
20241125,100900,24282640,5360,5360,5360,5360,0
20241125,100800,24282640,5360,5360,5360,5360,0
20241125,100700,24282640,5360,5360,5360,5360,0
20241125,100600,24282640,5360,5360,5360,5360,0
20241125,100500,24282640,5360,5360,5360,5360,0
20241125,100400,24282640,5360,5360,5360,5360,0
20241125,100300,24282640,5360,5360,5360,5360,0
20241125,100200,24282640,5360,5360,5360,5360,0
20241125,100100,24282640,5360,5360,5360,5360,0
20241125,100000,24282640,5360,5360,5360,5360,0
20241125,095900,24282640,5360,5360,5360,5360,0
20241125,095800,24282640,5360,5360,5360,5360,0
20241125,095700,24282640,5360,5360,5360,5360,0
20241125,095600,24282640,5360,5360,5360,5360,0
20241125,095500,24282640,5360,5360,5360,5360,0
20241125,095400,24282640,5360,5360,5360,5360,0
20241125,095300,24282640,5360,5360,5360,5360,17
20241125,095200,24191520,5360,5360,5360,5360,0
20241125,095100,24191520,5360,5360,5360,5360,0
20241125,095000,24191520,5360,5360,5360,5360,0
20241125,094900,24191520,5360,5360,5360,5360,1
20241125,094800,24186160,5360,5360,5360,5360,2
20241125,094700,24175440,5360,5360,5360,5360,0
20241125,094600,24175440,5360,5360,5360,5360,1
20241125,094500,24170080,5310,5310,5310,5310,0
20241125,094400,24170080,5310,5310,5310,5310,0
20241125,094300,24170080,5310,5310,5310,5310,0
20241125,094200,24170080,5310,5310,5310,5310,0
20241125,094100,24170080,5310,5310,5310,5310,0
20241125,094000,24170080,5310,5310,5310,5310,0
20241125,093900,24170080,5310,5310,5310,5310,0
20241125,093800,24170080,5310,5310,5310,5310,2
20241125,093700,24159460,5350,5350,5350,5350,0
20241125,093600,24159460,5350,5350,5350,5350,3
20241125,093500,24143410,5360,5360,5360,5360,0
20241125,093400,24143410,5360,5360,5360,5360,0
20241125,093300,24143410,5360,5360,5360,5360,0
20241125,093200,24143410,5360,5360,5360,5360,0
20241125,093100,24143410,5360,5360,5360,5360,0
20241125,093000,24143410,5360,5360,5360,5360,5
20241125,092900,24116610,5360,5360,5360,5360,0
20241125,092800,24116610,5360,5360,5360,5360,6
20241125,092700,24084450,5350,5350,5350,5350,0
20241125,092600,24084450,5350,5350,5350,5350,0
20241125,092500,24084450,5350,5350,5350,5350,0
20241125,092400,24084450,5350,5370,5370,5350,60
20241125,092300,23762840,5350,5350,5350,5350,0
20241125,092200,23762840,5350,5350,5350,5350,0
20241125,092100,23762840,5350,5350,5350,5350,0
20241125,092000,23762840,5350,5350,5350,5350,2
20241125,091900,23752140,5370,5370,5370,5370,1
20241125,091800,23746770,5400,5400,5400,5400,10
20241125,091700,23692770,5370,5370,5370,5370,0
20241125,091600,23692770,5370,5400,5400,5370,22
20241125,091500,23574250,5300,5300,5300,5300,0
20241125,091400,23574250,5300,5300,5300,5300,0
20241125,091300,23574250,5300,5300,5300,5300,1
20241125,091200,23568950,5500,5400,5500,5400,2754
20241125,091100,8489170,5400,5330,5440,5330,501
20241125,091000,5772290,5260,5260,5260,5260,0
20241125,090900,5772290,5260,5260,5260,5260,0
20241125,090800,5772290,5260,5260,5260,5260,0
20241125,090700,5772290,5260,5260,5260,5260,1
20241125,090600,5767030,5350,5350,5350,5350,0
20241125,090500,5767030,5350,5350,5350,5350,0
20241125,090400,5767030,5350,5350,5350,5350,0
20241125,090300,5767030,5350,5350,5350,5350,0
20241125,090200,5767030,5350,5310,5350,5310,1000
20241125,090100,436580,5260,5260,5260,5260,0
20241125,090000,436580,5260,5260,5260,5260,83