KissMeData/311060/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,211700,4808440,4480,4480,4480,4480,8
20241125,211600,4808440,4480,4480,4480,4480,0
20241125,211500,4808440,4480,4480,4480,4480,0
20241125,211400,4808440,4480,4480,4480,4480,0
20241125,211300,4808440,4480,4480,4480,4480,0
20241125,211200,4808440,4480,4480,4480,4480,0
20241125,211100,4808440,4480,4480,4480,4480,0
20241125,211000,4808440,4480,4480,4480,4480,0
20241125,210900,4808440,4480,4480,4480,4480,0
20241125,210800,4808440,4480,4480,4480,4480,0
20241125,210700,4808440,4480,4480,4480,4480,0
20241125,210600,4808440,4480,4480,4480,4480,0
20241125,210500,4808440,4480,4480,4480,4480,0
20241125,210400,4808440,4480,4480,4480,4480,0
20241125,210300,4808440,4480,4480,4480,4480,0
20241125,210200,4808440,4480,4480,4480,4480,0
20241125,210100,4808440,4480,4480,4480,4480,0
20241125,210000,4808440,4480,4480,4480,4480,0
20241125,205900,4808440,4480,4480,4480,4480,0
20241125,205800,4808440,4480,4480,4480,4480,0
20241125,205700,4808440,4480,4480,4480,4480,0
20241125,205600,4808440,4480,4480,4480,4480,0
20241125,205500,4808440,4480,4480,4480,4480,0
20241125,205400,4808440,4480,4480,4480,4480,0
20241125,205300,4808440,4480,4480,4480,4480,0
20241125,205200,4808440,4480,4480,4480,4480,0
20241125,205100,4808440,4480,4480,4480,4480,0
20241125,205000,4808440,4480,4480,4480,4480,0
20241125,204900,4808440,4480,4480,4480,4480,0
20241125,204800,4808440,4480,4480,4480,4480,0
20241125,204700,4808440,4480,4480,4480,4480,8
20241125,204600,4808440,4480,4480,4480,4480,0
20241125,204500,4808440,4480,4480,4480,4480,0
20241125,204400,4808440,4480,4480,4480,4480,0
20241125,204300,4808440,4480,4480,4480,4480,0
20241125,204200,4808440,4480,4480,4480,4480,0
20241125,204100,4808440,4480,4480,4480,4480,0
20241125,204000,4808440,4480,4480,4480,4480,0
20241125,203900,4808440,4480,4480,4480,4480,0
20241125,203800,4808440,4480,4480,4480,4480,0
20241125,203700,4808440,4480,4480,4480,4480,0
20241125,203600,4808440,4480,4480,4480,4480,0
20241125,203500,4808440,4480,4480,4480,4480,0
20241125,203400,4808440,4480,4480,4480,4480,0
20241125,203300,4808440,4480,4480,4480,4480,0
20241125,203200,4808440,4480,4480,4480,4480,0
20241125,203100,4808440,4480,4480,4480,4480,0
20241125,203000,4808440,4480,4480,4480,4480,0
20241125,202900,4808440,4480,4480,4480,4480,0
20241125,202800,4808440,4480,4480,4480,4480,0
20241125,202700,4808440,4480,4480,4480,4480,0
20241125,202600,4808440,4480,4480,4480,4480,0
20241125,202500,4808440,4480,4480,4480,4480,0
20241125,202400,4808440,4480,4480,4480,4480,0
20241125,202300,4808440,4480,4480,4480,4480,0
20241125,202200,4808440,4480,4480,4480,4480,0
20241125,202100,4808440,4480,4480,4480,4480,0
20241125,202000,4808440,4480,4480,4480,4480,0
20241125,201900,4808440,4480,4480,4480,4480,0
20241125,201800,4808440,4480,4480,4480,4480,0
20241125,201700,4808440,4480,4480,4480,4480,8
20241125,201600,4808440,4480,4480,4480,4480,0
20241125,201500,4808440,4480,4480,4480,4480,0
20241125,201400,4808440,4480,4480,4480,4480,0
20241125,201300,4808440,4480,4480,4480,4480,0
20241125,201200,4808440,4480,4480,4480,4480,0
20241125,201100,4808440,4480,4480,4480,4480,0
20241125,201000,4808440,4480,4480,4480,4480,0
20241125,200900,4808440,4480,4480,4480,4480,0
20241125,200800,4808440,4480,4480,4480,4480,0
20241125,200700,4808440,4480,4480,4480,4480,0
20241125,200600,4808440,4480,4480,4480,4480,0
20241125,200500,4808440,4480,4480,4480,4480,0
20241125,200400,4808440,4480,4480,4480,4480,0
20241125,200300,4808440,4480,4480,4480,4480,0
20241125,200200,4808440,4480,4480,4480,4480,0
20241125,200100,4808440,4480,4480,4480,4480,0
20241125,200000,4808440,4480,4480,4480,4480,0
20241125,195900,4808440,4480,4480,4480,4480,0
20241125,195800,4808440,4480,4480,4480,4480,0
20241125,195700,4808440,4480,4480,4480,4480,0
20241125,195600,4808440,4480,4480,4480,4480,0
20241125,195500,4808440,4480,4480,4480,4480,0
20241125,195400,4808440,4480,4480,4480,4480,0
20241125,195300,4808440,4480,4480,4480,4480,0
20241125,195200,4808440,4480,4480,4480,4480,0
20241125,195100,4808440,4480,4480,4480,4480,0
20241125,195000,4808440,4480,4480,4480,4480,0
20241125,194900,4808440,4480,4480,4480,4480,0
20241125,194800,4808440,4480,4480,4480,4480,0
20241125,194700,4808440,4480,4480,4480,4480,8
20241125,194600,4808440,4480,4480,4480,4480,0
20241125,194500,4808440,4480,4480,4480,4480,0
20241125,194400,4808440,4480,4480,4480,4480,0
20241125,194300,4808440,4480,4480,4480,4480,0
20241125,194200,4808440,4480,4480,4480,4480,0
20241125,194100,4808440,4480,4480,4480,4480,0
20241125,194000,4808440,4480,4480,4480,4480,0
20241125,193900,4808440,4480,4480,4480,4480,0
20241125,193800,4808440,4480,4480,4480,4480,0
20241125,193700,4808440,4480,4480,4480,4480,0
20241125,193600,4808440,4480,4480,4480,4480,0
20241125,193500,4808440,4480,4480,4480,4480,0
20241125,193400,4808440,4480,4480,4480,4480,0
20241125,193300,4808440,4480,4480,4480,4480,0
20241125,193200,4808440,4480,4480,4480,4480,0
20241125,193100,4808440,4480,4480,4480,4480,0
20241125,193000,4808440,4480,4480,4480,4480,0
20241125,192900,4808440,4480,4480,4480,4480,0
20241125,192800,4808440,4480,4480,4480,4480,0
20241125,192700,4808440,4480,4480,4480,4480,0
20241125,192600,4808440,4480,4480,4480,4480,0
20241125,192500,4808440,4480,4480,4480,4480,0
20241125,192400,4808440,4480,4480,4480,4480,0
20241125,192300,4808440,4480,4480,4480,4480,0
20241125,192200,4808440,4480,4480,4480,4480,0
20241125,192100,4808440,4480,4480,4480,4480,0
20241125,192000,4808440,4480,4480,4480,4480,0
20241125,191900,4808440,4480,4480,4480,4480,0
20241125,191800,4808440,4480,4480,4480,4480,0
20241125,191700,4808440,4480,4480,4480,4480,8
20241125,191600,4808440,4480,4480,4480,4480,0
20241125,191500,4808440,4480,4480,4480,4480,0
20241125,191400,4808440,4480,4480,4480,4480,0
20241125,191300,4808440,4480,4480,4480,4480,0
20241125,191200,4808440,4480,4480,4480,4480,0
20241125,191100,4808440,4480,4480,4480,4480,0
20241125,191000,4808440,4480,4480,4480,4480,0
20241125,190900,4808440,4480,4480,4480,4480,0
20241125,190800,4808440,4480,4480,4480,4480,0
20241125,190700,4808440,4480,4480,4480,4480,0
20241125,190600,4808440,4480,4480,4480,4480,0
20241125,190500,4808440,4480,4480,4480,4480,0
20241125,190400,4808440,4480,4480,4480,4480,0
20241125,190300,4808440,4480,4480,4480,4480,0
20241125,190200,4808440,4480,4480,4480,4480,0
20241125,190100,4808440,4480,4480,4480,4480,0
20241125,190000,4808440,4480,4480,4480,4480,0
20241125,185900,4808440,4480,4480,4480,4480,0
20241125,185800,4808440,4480,4480,4480,4480,0
20241125,185700,4808440,4480,4480,4480,4480,0
20241125,185600,4808440,4480,4480,4480,4480,0
20241125,185500,4808440,4480,4480,4480,4480,0
20241125,185400,4808440,4480,4480,4480,4480,0
20241125,185300,4808440,4480,4480,4480,4480,0
20241125,185200,4808440,4480,4480,4480,4480,0
20241125,185100,4808440,4480,4480,4480,4480,0
20241125,185000,4808440,4480,4480,4480,4480,0
20241125,184900,4808440,4480,4480,4480,4480,0
20241125,184800,4808440,4480,4480,4480,4480,0
20241125,184700,4808440,4480,4480,4480,4480,8
20241125,184600,4808440,4480,4480,4480,4480,0
20241125,184500,4808440,4480,4480,4480,4480,0
20241125,184400,4808440,4480,4480,4480,4480,0
20241125,184300,4808440,4480,4480,4480,4480,0
20241125,184200,4808440,4480,4480,4480,4480,0
20241125,184100,4808440,4480,4480,4480,4480,0
20241125,184000,4808440,4480,4480,4480,4480,0
20241125,183900,4808440,4480,4480,4480,4480,0
20241125,183800,4808440,4480,4480,4480,4480,0
20241125,183700,4808440,4480,4480,4480,4480,0
20241125,183600,4808440,4480,4480,4480,4480,0
20241125,183500,4808440,4480,4480,4480,4480,0
20241125,183400,4808440,4480,4480,4480,4480,0
20241125,183300,4808440,4480,4480,4480,4480,0
20241125,183200,4808440,4480,4480,4480,4480,0
20241125,183100,4808440,4480,4480,4480,4480,0
20241125,183000,4808440,4480,4480,4480,4480,0
20241125,182900,4808440,4480,4480,4480,4480,0
20241125,182800,4808440,4480,4480,4480,4480,0
20241125,182700,4808440,4480,4480,4480,4480,0
20241125,182600,4808440,4480,4480,4480,4480,0
20241125,182500,4808440,4480,4480,4480,4480,0
20241125,182400,4808440,4480,4480,4480,4480,0
20241125,182300,4808440,4480,4480,4480,4480,0
20241125,182200,4808440,4480,4480,4480,4480,0
20241125,182100,4808440,4480,4480,4480,4480,0
20241125,182000,4808440,4480,4480,4480,4480,0
20241125,181900,4808440,4480,4480,4480,4480,0
20241125,181800,4808440,4480,4480,4480,4480,0
20241125,181700,4808440,4480,4480,4480,4480,8
20241125,181600,4808440,4480,4480,4480,4480,0
20241125,181500,4808440,4480,4480,4480,4480,0
20241125,181400,4808440,4480,4480,4480,4480,0
20241125,181300,4808440,4480,4480,4480,4480,0
20241125,181200,4808440,4480,4480,4480,4480,0
20241125,181100,4808440,4480,4480,4480,4480,0
20241125,181000,4808440,4480,4480,4480,4480,0
20241125,180900,4808440,4480,4480,4480,4480,0
20241125,180800,4808440,4480,4480,4480,4480,0
20241125,180700,4808440,4480,4480,4480,4480,0
20241125,180600,4808440,4480,4480,4480,4480,0
20241125,180500,4808440,4480,4480,4480,4480,0
20241125,180400,4808440,4480,4480,4480,4480,0
20241125,180300,4808440,4480,4480,4480,4480,0
20241125,180200,4808440,4480,4480,4480,4480,0
20241125,180100,4808440,4480,4480,4480,4480,0
20241125,180000,4808440,4480,4480,4480,4480,0
20241125,175900,4808440,4480,4480,4480,4480,0
20241125,175800,4808440,4480,4480,4480,4480,0
20241125,175700,4808440,4480,4480,4480,4480,0
20241125,175600,4808440,4480,4480,4480,4480,0
20241125,175500,4808440,4480,4480,4480,4480,0
20241125,175400,4808440,4480,4480,4480,4480,0
20241125,175300,4808440,4480,4480,4480,4480,0
20241125,175200,4808440,4480,4480,4480,4480,0
20241125,175100,4808440,4480,4480,4480,4480,0
20241125,175000,4808440,4480,4480,4480,4480,0
20241125,174900,4808440,4480,4480,4480,4480,0
20241125,174800,4808440,4480,4480,4480,4480,0
20241125,174700,4808440,4480,4480,4480,4480,8
20241125,174600,4808440,4480,4480,4480,4480,0
20241125,174500,4808440,4480,4480,4480,4480,0
20241125,174400,4808440,4480,4480,4480,4480,0
20241125,174300,4808440,4480,4480,4480,4480,0
20241125,174200,4808440,4480,4480,4480,4480,0
20241125,174100,4808440,4480,4480,4480,4480,0
20241125,174000,4808440,4480,4480,4480,4480,0
20241125,173900,4808440,4480,4480,4480,4480,0
20241125,173800,4808440,4480,4480,4480,4480,0
20241125,173700,4808440,4480,4480,4480,4480,0
20241125,173600,4808440,4480,4480,4480,4480,0
20241125,173500,4808440,4480,4480,4480,4480,0
20241125,173400,4808440,4480,4480,4480,4480,0
20241125,173300,4808440,4480,4480,4480,4480,0
20241125,173200,4808440,4480,4480,4480,4480,0
20241125,173100,4808440,4480,4480,4480,4480,0
20241125,173000,4808440,4480,4480,4480,4480,0
20241125,172900,4808440,4480,4480,4480,4480,0
20241125,172800,4808440,4480,4480,4480,4480,0
20241125,172700,4808440,4480,4480,4480,4480,0
20241125,172600,4808440,4480,4480,4480,4480,0
20241125,172500,4808440,4480,4480,4480,4480,0
20241125,172400,4808440,4480,4480,4480,4480,0
20241125,172300,4808440,4480,4480,4480,4480,0
20241125,172200,4808440,4480,4480,4480,4480,0
20241125,172100,4808440,4480,4480,4480,4480,0
20241125,172000,4808440,4480,4480,4480,4480,0
20241125,171900,4808440,4480,4480,4480,4480,0
20241125,171800,4808440,4480,4480,4480,4480,0
20241125,171700,4808440,4480,4480,4480,4480,8
20241125,171600,4808440,4480,4480,4480,4480,0
20241125,171500,4808440,4480,4480,4480,4480,0
20241125,171400,4808440,4480,4480,4480,4480,0
20241125,171300,4808440,4480,4480,4480,4480,0
20241125,171200,4808440,4480,4480,4480,4480,0
20241125,171100,4808440,4480,4480,4480,4480,0
20241125,171000,4808440,4480,4480,4480,4480,0
20241125,170900,4808440,4480,4480,4480,4480,0
20241125,170800,4808440,4480,4480,4480,4480,0
20241125,170700,4808440,4480,4480,4480,4480,0
20241125,170600,4808440,4480,4480,4480,4480,0
20241125,170500,4808440,4480,4480,4480,4480,0
20241125,170400,4808440,4480,4480,4480,4480,0
20241125,170300,4808440,4480,4480,4480,4480,0
20241125,170200,4808440,4480,4480,4480,4480,0
20241125,170100,4808440,4480,4480,4480,4480,0
20241125,170000,4808440,4480,4480,4480,4480,0
20241125,165900,4808440,4480,4480,4480,4480,0
20241125,165800,4808440,4480,4480,4480,4480,0
20241125,165700,4808440,4480,4480,4480,4480,0
20241125,165600,4808440,4480,4480,4480,4480,0
20241125,165500,4808440,4480,4480,4480,4480,0
20241125,165400,4808440,4480,4480,4480,4480,0
20241125,165300,4808440,4480,4480,4480,4480,0
20241125,165200,4808440,4480,4480,4480,4480,0
20241125,165100,4808440,4480,4480,4480,4480,0
20241125,165000,4808440,4480,4480,4480,4480,0
20241125,164900,4808440,4480,4480,4480,4480,0
20241125,164800,4808440,4480,4480,4480,4480,0
20241125,164700,4808440,4480,4480,4480,4480,8
20241125,164600,4808440,4480,4480,4480,4480,0
20241125,164500,4808440,4480,4480,4480,4480,0
20241125,164400,4808440,4480,4480,4480,4480,0
20241125,164300,4808440,4480,4480,4480,4480,0
20241125,164200,4808440,4480,4480,4480,4480,0
20241125,164100,4808440,4480,4480,4480,4480,0
20241125,164000,4808440,4480,4480,4480,4480,0
20241125,163900,4808440,4480,4480,4480,4480,0
20241125,163800,4808440,4480,4480,4480,4480,0
20241125,163700,4808440,4480,4480,4480,4480,0
20241125,163600,4808440,4480,4480,4480,4480,0
20241125,163500,4808440,4480,4480,4480,4480,0
20241125,163400,4808440,4480,4480,4480,4480,0
20241125,163300,4808440,4480,4480,4480,4480,0
20241125,163200,4808440,4480,4480,4480,4480,0
20241125,163100,4808440,4480,4480,4480,4480,0
20241125,163000,4808440,4480,4480,4480,4480,0
20241125,162900,4808440,4480,4480,4480,4480,0
20241125,162800,4808440,4480,4480,4480,4480,0
20241125,162700,4808440,4480,4480,4480,4480,0
20241125,162600,4808440,4480,4480,4480,4480,0
20241125,162500,4808440,4480,4480,4480,4480,0
20241125,162400,4808440,4480,4480,4480,4480,0
20241125,162300,4808440,4480,4480,4480,4480,0
20241125,162200,4808440,4480,4480,4480,4480,0
20241125,162100,4808440,4480,4480,4480,4480,0
20241125,162000,4808440,4480,4480,4480,4480,0
20241125,161900,4808440,4480,4480,4480,4480,0
20241125,161800,4808440,4480,4480,4480,4480,0
20241125,161700,4808440,4480,4480,4480,4480,8
20241125,161600,4808440,4480,4480,4480,4480,0
20241125,161500,4808440,4480,4480,4480,4480,0
20241125,161400,4808440,4480,4480,4480,4480,0
20241125,161300,4808440,4480,4480,4480,4480,0
20241125,161200,4808440,4480,4480,4480,4480,0
20241125,161100,4808440,4480,4480,4480,4480,0
20241125,161000,4808440,4480,4480,4480,4480,0
20241125,160900,4808440,4480,4480,4480,4480,0
20241125,160800,4808440,4480,4480,4480,4480,0
20241125,160700,4808440,4480,4480,4480,4480,0
20241125,160600,4808440,4480,4480,4480,4480,0
20241125,160500,4808440,4480,4480,4480,4480,0
20241125,160400,4808440,4480,4480,4480,4480,0
20241125,160300,4808440,4480,4480,4480,4480,0
20241125,160200,4808440,4480,4480,4480,4480,0
20241125,160100,4808440,4480,4480,4480,4480,0
20241125,160000,4808440,4480,4480,4480,4480,0
20241125,155900,4808440,4480,4480,4480,4480,0
20241125,155800,4808440,4480,4480,4480,4480,0
20241125,155700,4808440,4480,4480,4480,4480,0
20241125,155600,4808440,4480,4480,4480,4480,0
20241125,155500,4808440,4480,4480,4480,4480,0
20241125,155400,4808440,4480,4480,4480,4480,0
20241125,155300,4808440,4480,4480,4480,4480,0
20241125,155200,4808440,4480,4480,4480,4480,0
20241125,155100,4808440,4480,4480,4480,4480,0
20241125,155000,4808440,4480,4480,4480,4480,0
20241125,154900,4808440,4480,4480,4480,4480,0
20241125,154800,4808440,4480,4480,4480,4480,0
20241125,154700,4808440,4480,4480,4480,4480,8
20241125,154600,4808440,4480,4480,4480,4480,0
20241125,154500,4808440,4480,4480,4480,4480,0
20241125,154400,4808440,4480,4480,4480,4480,0
20241125,154300,4808440,4480,4480,4480,4480,0
20241125,154200,4808440,4480,4480,4480,4480,0
20241125,154100,4808440,4480,4480,4480,4480,0
20241125,154000,4808440,4480,4480,4480,4480,0
20241125,153900,4808440,4480,4480,4480,4480,0
20241125,153800,4808440,4480,4480,4480,4480,0
20241125,153700,4808440,4480,4480,4480,4480,0
20241125,153600,4808440,4480,4480,4480,4480,0
20241125,153500,4808440,4480,4480,4480,4480,0
20241125,153400,4808440,4480,4480,4480,4480,0
20241125,153300,4808440,4480,4480,4480,4480,0
20241125,153200,4808440,4480,4480,4480,4480,0
20241125,153100,4808440,4480,4480,4480,4480,0
20241125,153000,4808440,4480,4480,4480,4480,0
20241125,152900,4808440,4480,4480,4480,4480,0
20241125,152800,4808440,4480,4480,4480,4480,0
20241125,152700,4808440,4480,4480,4480,4480,0
20241125,152600,4808440,4480,4480,4480,4480,0
20241125,152500,4808440,4480,4480,4480,4480,0
20241125,152400,4808440,4480,4480,4480,4480,0
20241125,152300,4808440,4480,4480,4480,4480,0
20241125,152200,4808440,4480,4480,4480,4480,0
20241125,152100,4808440,4480,4480,4480,4480,0
20241125,152000,4808440,4480,4480,4480,4480,0
20241125,151900,4808440,4480,4480,4480,4480,0
20241125,151800,4808440,4480,4480,4480,4480,0
20241125,151700,4808440,4480,4480,4480,4480,0
20241125,151600,4808440,4480,4480,4480,4480,0
20241125,151500,4808440,4480,4480,4480,4480,0
20241125,151400,4808440,4480,4480,4480,4480,0
20241125,151300,4808440,4480,4480,4480,4480,0
20241125,151200,4808440,4480,4480,4480,4480,0
20241125,151100,4808440,4480,4480,4480,4480,0
20241125,151000,4808440,4480,4480,4480,4480,0
20241125,150900,4808440,4480,4480,4480,4480,0
20241125,150800,4808440,4480,4480,4480,4480,0
20241125,150700,4808440,4480,4480,4480,4480,8
20241125,150600,4772600,4495,4495,4495,4495,0
20241125,150500,4772600,4495,4495,4495,4495,0
20241125,150400,4772600,4495,4495,4495,4495,0
20241125,150300,4772600,4495,4495,4495,4495,0
20241125,150200,4772600,4495,4495,4495,4495,0
20241125,150100,4772600,4495,4495,4495,4495,0
20241125,150000,4772600,4495,4495,4495,4495,0
20241125,145900,4772600,4495,4495,4495,4495,0
20241125,145800,4772600,4495,4495,4495,4495,0
20241125,145700,4772600,4495,4495,4495,4495,0
20241125,145600,4772600,4495,4495,4495,4495,0
20241125,145500,4772600,4495,4495,4495,4495,0
20241125,145400,4772600,4495,4495,4495,4495,0
20241125,145300,4772600,4495,4495,4495,4495,0
20241125,145200,4772600,4495,4495,4495,4495,0
20241125,145100,4772600,4495,4495,4495,4495,0
20241125,145000,4772600,4495,4495,4495,4495,0
20241125,144900,4772600,4495,4495,4495,4495,0
20241125,144800,4772600,4495,4495,4495,4495,0
20241125,144700,4772600,4495,4495,4495,4495,0
20241125,144600,4772600,4495,4495,4495,4495,0
20241125,144500,4772600,4495,4495,4495,4495,0
20241125,144400,4772600,4495,4495,4495,4495,0
20241125,144300,4772600,4495,4495,4495,4495,0
20241125,144200,4772600,4495,4495,4495,4495,0
20241125,144100,4772600,4495,4495,4495,4495,0
20241125,144000,4772600,4495,4495,4495,4495,0
20241125,143900,4772600,4495,4495,4495,4495,0
20241125,143800,4772600,4495,4495,4495,4495,0
20241125,143700,4772600,4495,4495,4495,4495,0
20241125,143600,4772600,4495,4495,4495,4495,0
20241125,143500,4772600,4495,4495,4495,4495,0
20241125,143400,4772600,4495,4495,4495,4495,0
20241125,143300,4772600,4495,4495,4495,4495,0
20241125,143200,4772600,4495,4495,4495,4495,0
20241125,143100,4772600,4495,4495,4495,4495,0
20241125,143000,4772600,4495,4495,4495,4495,0
20241125,142900,4772600,4495,4495,4495,4495,0
20241125,142800,4772600,4495,4495,4495,4495,0
20241125,142700,4772600,4495,4495,4495,4495,0
20241125,142600,4772600,4495,4495,4495,4495,0
20241125,142500,4772600,4495,4495,4495,4495,0
20241125,142400,4772600,4495,4495,4495,4495,0
20241125,142300,4772600,4495,4495,4495,4495,0
20241125,142200,4772600,4495,4495,4495,4495,0
20241125,142100,4772600,4495,4495,4495,4495,0
20241125,142000,4772600,4495,4495,4495,4495,0
20241125,141900,4772600,4495,4495,4495,4495,0
20241125,141800,4772600,4495,4495,4495,4495,0
20241125,141700,4772600,4495,4495,4495,4495,0
20241125,141600,4772600,4495,4495,4495,4495,0
20241125,141500,4772600,4495,4495,4495,4495,0
20241125,141400,4772600,4495,4495,4495,4495,0
20241125,141300,4772600,4495,4495,4495,4495,0
20241125,141200,4772600,4495,4495,4495,4495,0
20241125,141100,4772600,4495,4495,4495,4495,0
20241125,141000,4772600,4495,4495,4495,4495,0
20241125,140900,4772600,4495,4495,4495,4495,0
20241125,140800,4772600,4495,4495,4495,4495,0
20241125,140700,4772600,4495,4495,4495,4495,0
20241125,140600,4772600,4495,4495,4495,4495,0
20241125,140500,4772600,4495,4495,4495,4495,0
20241125,140400,4772600,4495,4495,4495,4495,0
20241125,140300,4772600,4495,4495,4495,4495,0
20241125,140200,4772600,4495,4495,4495,4495,0
20241125,140100,4772600,4495,4495,4495,4495,0
20241125,140000,4772600,4495,4495,4495,4495,0
20241125,135900,4772600,4495,4495,4495,4495,0
20241125,135800,4772600,4495,4495,4495,4495,0
20241125,135700,4772600,4495,4495,4495,4495,0
20241125,135600,4772600,4495,4495,4495,4495,0
20241125,135500,4772600,4495,4495,4495,4495,0
20241125,135400,4772600,4495,4495,4495,4495,0
20241125,135300,4772600,4495,4495,4495,4495,0
20241125,135200,4772600,4495,4495,4495,4495,0
20241125,135100,4772600,4495,4495,4495,4495,0
20241125,135000,4772600,4495,4495,4495,4495,0
20241125,134900,4772600,4495,4495,4495,4495,0
20241125,134800,4772600,4495,4495,4495,4495,0
20241125,134700,4772600,4495,4495,4495,4495,0
20241125,134600,4772600,4495,4495,4495,4495,0
20241125,134500,4772600,4495,4495,4495,4495,0
20241125,134400,4772600,4495,4495,4495,4495,0
20241125,134300,4772600,4495,4495,4495,4495,0
20241125,134200,4772600,4495,4495,4495,4495,0
20241125,134100,4772600,4495,4495,4495,4495,0
20241125,134000,4772600,4495,4495,4495,4495,0
20241125,133900,4772600,4495,4495,4495,4495,0
20241125,133800,4772600,4495,4495,4495,4495,0
20241125,133700,4772600,4495,4495,4495,4495,0
20241125,133600,4772600,4495,4495,4495,4495,0
20241125,133500,4772600,4495,4495,4495,4495,0
20241125,133400,4772600,4495,4495,4495,4495,0
20241125,133300,4772600,4495,4495,4495,4495,0
20241125,133200,4772600,4495,4495,4495,4495,0
20241125,133100,4772600,4495,4495,4495,4495,0
20241125,133000,4772600,4495,4495,4495,4495,0
20241125,132900,4772600,4495,4495,4495,4495,0
20241125,132800,4772600,4495,4495,4495,4495,0
20241125,132700,4772600,4495,4495,4495,4495,0
20241125,132600,4772600,4495,4495,4495,4495,0
20241125,132500,4772600,4495,4495,4495,4495,0
20241125,132400,4772600,4495,4495,4495,4495,0
20241125,132300,4772600,4495,4495,4495,4495,0
20241125,132200,4772600,4495,4495,4495,4495,0
20241125,132100,4772600,4495,4495,4495,4495,0
20241125,132000,4772600,4495,4495,4495,4495,0
20241125,131900,4772600,4495,4495,4495,4495,0
20241125,131800,4772600,4495,4495,4495,4495,0
20241125,131700,4772600,4495,4495,4495,4495,0
20241125,131600,4772600,4495,4495,4495,4495,0
20241125,131500,4772600,4495,4495,4495,4495,0
20241125,131400,4772600,4495,4495,4495,4495,0
20241125,131300,4772600,4495,4495,4495,4495,0
20241125,131200,4772600,4495,4495,4495,4495,0
20241125,131100,4772600,4495,4495,4495,4495,0
20241125,131000,4772600,4495,4495,4495,4495,0
20241125,130900,4772600,4495,4495,4495,4495,0
20241125,130800,4772600,4495,4495,4495,4495,0
20241125,130700,4772600,4495,4495,4495,4495,0
20241125,130600,4772600,4495,4495,4495,4495,0
20241125,130500,4772600,4495,4495,4495,4495,0
20241125,130400,4772600,4495,4495,4495,4495,0
20241125,130300,4772600,4495,4495,4495,4495,0
20241125,130200,4772600,4495,4495,4495,4495,0
20241125,130100,4772600,4495,4495,4495,4495,0
20241125,130000,4772600,4495,4495,4495,4495,0
20241125,125900,4772600,4495,4495,4495,4495,0
20241125,125800,4772600,4495,4495,4495,4495,0
20241125,125700,4772600,4495,4495,4495,4495,0
20241125,125600,4772600,4495,4495,4495,4495,0
20241125,125500,4772600,4495,4495,4495,4495,0
20241125,125400,4772600,4495,4495,4495,4495,0
20241125,125300,4772600,4495,4495,4495,4495,0
20241125,125200,4772600,4495,4495,4495,4495,0
20241125,125100,4772600,4495,4495,4495,4495,1
20241125,125000,4768105,4115,4115,4115,4115,0
20241125,124900,4768105,4115,4115,4115,4115,0
20241125,124800,4768105,4115,4115,4115,4115,0
20241125,124700,4768105,4115,4115,4115,4115,0
20241125,124600,4768105,4115,4115,4115,4115,0
20241125,124500,4768105,4115,4115,4115,4115,0
20241125,124400,4768105,4115,4115,4115,4115,0
20241125,124300,4768105,4115,4115,4115,4115,0
20241125,124200,4768105,4115,4115,4115,4115,0
20241125,124100,4768105,4115,4115,4115,4115,0
20241125,124000,4768105,4115,4115,4115,4115,0
20241125,123900,4768105,4115,4115,4115,4115,0
20241125,123800,4768105,4115,4115,4115,4115,0
20241125,123700,4768105,4115,4330,4330,4115,832
20241125,123600,1322800,4400,4400,4400,4400,0
20241125,123500,1322800,4400,4400,4400,4400,0
20241125,123400,1322800,4400,4400,4400,4400,0
20241125,123300,1322800,4400,4400,4400,4400,0
20241125,123200,1322800,4400,4400,4400,4400,0
20241125,123100,1322800,4400,4400,4400,4400,0
20241125,123000,1322800,4400,4400,4400,4400,0
20241125,122900,1322800,4400,4400,4400,4400,0
20241125,122800,1322800,4400,4400,4400,4400,0
20241125,122700,1322800,4400,4400,4400,4400,0
20241125,122600,1322800,4400,4400,4400,4400,0
20241125,122500,1322800,4400,4400,4400,4400,0
20241125,122400,1322800,4400,4400,4400,4400,0
20241125,122300,1322800,4400,4400,4400,4400,0
20241125,122200,1322800,4400,4400,4400,4400,0
20241125,122100,1322800,4400,4400,4400,4400,0
20241125,122000,1322800,4400,4400,4400,4400,0
20241125,121900,1322800,4400,4400,4400,4400,0
20241125,121800,1322800,4400,4400,4400,4400,0
20241125,121700,1322800,4400,4400,4400,4400,0
20241125,121600,1322800,4400,4400,4400,4400,0
20241125,121500,1322800,4400,4400,4400,4400,0
20241125,121400,1322800,4400,4400,4400,4400,0
20241125,121300,1322800,4400,4400,4400,4400,0
20241125,121200,1322800,4400,4400,4400,4400,0
20241125,121100,1322800,4400,4400,4400,4400,151
20241125,121000,658400,4400,4400,4400,4400,0
20241125,120900,658400,4400,4400,4400,4400,98
20241125,120800,227200,4500,4500,4500,4500,0
20241125,120700,227200,4500,4500,4500,4500,0
20241125,120600,227200,4500,4500,4500,4500,0
20241125,120500,227200,4500,4500,4500,4500,0
20241125,120400,227200,4500,4500,4500,4500,0
20241125,120300,227200,4500,4500,4500,4500,0
20241125,120200,227200,4500,4500,4500,4500,0
20241125,120100,227200,4500,4500,4500,4500,0
20241125,120000,227200,4500,4500,4500,4500,0
20241125,115900,227200,4500,4500,4500,4500,0
20241125,115800,227200,4500,4500,4500,4500,0
20241125,115700,227200,4500,4500,4500,4500,0
20241125,115600,227200,4500,4500,4500,4500,0
20241125,115500,227200,4500,4500,4500,4500,0
20241125,115400,227200,4500,4500,4500,4500,0
20241125,115300,227200,4500,4500,4500,4500,0
20241125,115200,227200,4500,4500,4500,4500,0
20241125,115100,227200,4500,4500,4500,4500,0
20241125,115000,227200,4500,4500,4500,4500,0
20241125,114900,227200,4500,4500,4500,4500,0
20241125,114800,227200,4500,4500,4500,4500,0
20241125,114700,227200,4500,4500,4500,4500,0
20241125,114600,227200,4500,4500,4500,4500,0
20241125,114500,227200,4500,4500,4500,4500,0
20241125,114400,227200,4500,4500,4500,4500,0
20241125,114300,227200,4500,4500,4500,4500,0
20241125,114200,227200,4500,4500,4500,4500,0
20241125,114100,227200,4500,4500,4500,4500,0
20241125,114000,227200,4500,4500,4500,4500,0
20241125,113900,227200,4500,4500,4500,4500,0
20241125,113800,227200,4500,4500,4500,4500,0
20241125,113700,227200,4500,4500,4500,4500,0
20241125,113600,227200,4500,4500,4500,4500,0
20241125,113500,227200,4500,4500,4500,4500,0
20241125,113400,227200,4500,4500,4500,4500,0
20241125,113300,227200,4500,4500,4500,4500,0
20241125,113200,227200,4500,4500,4500,4500,0
20241125,113100,227200,4500,4500,4500,4500,0
20241125,113000,227200,4500,4500,4500,4500,0
20241125,112900,227200,4500,4500,4500,4500,0
20241125,112800,227200,4500,4500,4500,4500,0
20241125,112700,227200,4500,4500,4500,4500,0
20241125,112600,227200,4500,4500,4500,4500,0
20241125,112500,227200,4500,4500,4500,4500,0
20241125,112400,227200,4500,4500,4500,4500,0
20241125,112300,227200,4500,4500,4500,4500,0
20241125,112200,227200,4500,4500,4500,4500,0
20241125,112100,227200,4500,4500,4500,4500,0
20241125,112000,227200,4500,4500,4500,4500,0
20241125,111900,227200,4500,4500,4500,4500,0
20241125,111800,227200,4500,4500,4500,4500,0
20241125,111700,227200,4500,4500,4500,4500,0
20241125,111600,227200,4500,4500,4500,4500,0
20241125,111500,227200,4500,4500,4500,4500,0
20241125,111400,227200,4500,4500,4500,4500,0
20241125,111300,227200,4500,4500,4500,4500,0
20241125,111200,227200,4500,4500,4500,4500,0
20241125,111100,227200,4500,4500,4500,4500,0
20241125,111000,227200,4500,4500,4500,4500,0
20241125,110900,227200,4500,4500,4500,4500,0
20241125,110800,227200,4500,4500,4500,4500,0
20241125,110700,227200,4500,4500,4500,4500,0
20241125,110600,227200,4500,4500,4500,4500,0
20241125,110500,227200,4500,4500,4500,4500,0
20241125,110400,227200,4500,4500,4500,4500,0
20241125,110300,227200,4500,4500,4500,4500,0
20241125,110200,227200,4500,4500,4500,4500,0
20241125,110100,227200,4500,4500,4500,4500,0
20241125,110000,227200,4500,4500,4500,4500,0
20241125,105900,227200,4500,4500,4500,4500,0
20241125,105800,227200,4500,4500,4500,4500,0
20241125,105700,227200,4500,4500,4500,4500,0
20241125,105600,227200,4500,4500,4500,4500,0
20241125,105500,227200,4500,4500,4500,4500,0
20241125,105400,227200,4500,4500,4500,4500,0
20241125,105300,227200,4500,4500,4500,4500,0
20241125,105200,227200,4500,4500,4500,4500,0
20241125,105100,227200,4500,4500,4500,4500,0
20241125,105000,227200,4500,4500,4500,4500,0
20241125,104900,227200,4500,4500,4500,4500,0
20241125,104800,227200,4500,4500,4500,4500,0
20241125,104700,227200,4500,4500,4500,4500,0
20241125,104600,227200,4500,4500,4500,4500,0
20241125,104500,227200,4500,4500,4500,4500,0
20241125,104400,227200,4500,4500,4500,4500,0
20241125,104300,227200,4500,4500,4500,4500,0
20241125,104200,227200,4500,4500,4500,4500,0
20241125,104100,227200,4500,4500,4500,4500,0
20241125,104000,227200,4500,4500,4500,4500,0
20241125,103900,227200,4500,4500,4500,4500,0
20241125,103800,227200,4500,4500,4500,4500,0
20241125,103700,227200,4500,4500,4500,4500,0
20241125,103600,227200,4500,4500,4500,4500,0
20241125,103500,227200,4500,4500,4500,4500,0
20241125,103400,227200,4500,4500,4500,4500,0
20241125,103300,227200,4500,4500,4500,4500,0
20241125,103200,227200,4500,4500,4500,4500,0
20241125,103100,227200,4500,4500,4500,4500,0
20241125,103000,227200,4500,4500,4500,4500,0
20241125,102900,227200,4500,4500,4500,4500,0
20241125,102800,227200,4500,4500,4500,4500,0
20241125,102700,227200,4500,4500,4500,4500,0
20241125,102600,227200,4500,4500,4500,4500,0
20241125,102500,227200,4500,4500,4500,4500,0
20241125,102400,227200,4500,4500,4500,4500,0
20241125,102300,227200,4500,4500,4500,4500,0
20241125,102200,227200,4500,4500,4500,4500,0
20241125,102100,227200,4500,4500,4500,4500,0
20241125,102000,227200,4500,4500,4500,4500,0
20241125,101900,227200,4500,4500,4500,4500,6
20241125,101800,200200,4550,4550,4550,4550,0
20241125,101700,200200,4550,4550,4550,4550,0
20241125,101600,200200,4550,4550,4550,4550,0
20241125,101500,200200,4550,4550,4550,4550,0
20241125,101400,200200,4550,4550,4550,4550,0
20241125,101300,200200,4550,4550,4550,4550,0
20241125,101200,200200,4550,4550,4550,4550,0
20241125,101100,200200,4550,4550,4550,4550,0
20241125,101000,200200,4550,4550,4550,4550,0
20241125,100900,200200,4550,4550,4550,4550,0
20241125,100800,200200,4550,4550,4550,4550,0
20241125,100700,200200,4550,4550,4550,4550,0
20241125,100600,200200,4550,4550,4550,4550,0
20241125,100500,200200,4550,4550,4550,4550,0
20241125,100400,200200,4550,4550,4550,4550,0
20241125,100300,200200,4550,4550,4550,4550,0
20241125,100200,200200,4550,4550,4550,4550,0
20241125,100100,200200,4550,4550,4550,4550,0
20241125,100000,200200,4550,4550,4550,4550,0
20241125,095900,200200,4550,4550,4550,4550,0
20241125,095800,200200,4550,4550,4550,4550,0
20241125,095700,200200,4550,4550,4550,4550,0
20241125,095600,200200,4550,4550,4550,4550,0
20241125,095500,200200,4550,4550,4550,4550,0
20241125,095400,200200,4550,4550,4550,4550,0
20241125,095300,200200,4550,4550,4550,4550,0
20241125,095200,200200,4550,4550,4550,4550,0
20241125,095100,200200,4550,4550,4550,4550,0
20241125,095000,200200,4550,4550,4550,4550,0
20241125,094900,200200,4550,4550,4550,4550,0
20241125,094800,200200,4550,4550,4550,4550,0
20241125,094700,200200,4550,4550,4550,4550,0
20241125,094600,200200,4550,4550,4550,4550,0
20241125,094500,200200,4550,4550,4550,4550,0
20241125,094400,200200,4550,4550,4550,4550,0
20241125,094300,200200,4550,4550,4550,4550,0
20241125,094200,200200,4550,4550,4550,4550,0
20241125,094100,200200,4550,4550,4550,4550,0
20241125,094000,200200,4550,4550,4550,4550,0
20241125,093900,200200,4550,4550,4550,4550,0
20241125,093800,200200,4550,4550,4550,4550,0
20241125,093700,200200,4550,4550,4550,4550,0
20241125,093600,200200,4550,4550,4550,4550,0
20241125,093500,200200,4550,4550,4550,4550,0
20241125,093400,200200,4550,4550,4550,4550,0
20241125,093300,200200,4550,4550,4550,4550,0
20241125,093200,200200,4550,4550,4550,4550,0
20241125,093100,200200,4550,4550,4550,4550,0
20241125,093000,200200,4550,4550,4550,4550,0
20241125,092900,200200,4550,4550,4550,4550,0
20241125,092800,200200,4550,4550,4550,4550,0
20241125,092700,200200,4550,4550,4550,4550,0
20241125,092600,200200,4550,4550,4550,4550,0
20241125,092500,200200,4550,4550,4550,4550,34
20241125,092400,45500,4550,4550,4550,4550,0
20241125,092300,45500,4550,4550,4550,4550,0
20241125,092200,45500,4550,4550,4550,4550,0
20241125,092100,45500,4550,4550,4550,4550,0
20241125,092000,45500,4550,4550,4550,4550,0
20241125,091900,45500,4550,4550,4550,4550,0
20241125,091800,45500,4550,4550,4550,4550,0
20241125,091700,45500,4550,4550,4550,4550,0
20241125,091600,45500,4550,4550,4550,4550,0
20241125,091500,45500,4550,4550,4550,4550,0
20241125,091400,45500,4550,4550,4550,4550,0
20241125,091300,45500,4550,4550,4550,4550,0
20241125,091200,45500,4550,4550,4550,4550,0
20241125,091100,45500,4550,4550,4550,4550,10
20241125,091000,0,4470,4470,4470,4470,0
20241125,090900,0,4470,4470,4470,4470,0
20241125,090800,0,4470,4470,4470,4470,0
20241125,090700,0,4470,4470,4470,4470,0
20241125,090600,0,4470,4470,4470,4470,0
20241125,090500,0,4470,4470,4470,4470,0
20241125,090400,0,4470,4470,4470,4470,0
20241125,090300,0,4470,4470,4470,4470,0
20241125,090200,0,4470,4470,4470,4470,0
20241125,090100,0,4470,4470,4470,4470,0
20241125,090000,0,4470,4470,4470,4470,0