KissMeData/317860/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,211900,7953500,6000,6000,6000,6000,1
20241125,211800,7953500,6000,6000,6000,6000,0
20241125,211700,7953500,6000,6000,6000,6000,0
20241125,211600,7953500,6000,6000,6000,6000,0
20241125,211500,7953500,6000,6000,6000,6000,0
20241125,211400,7953500,6000,6000,6000,6000,0
20241125,211300,7953500,6000,6000,6000,6000,0
20241125,211200,7953500,6000,6000,6000,6000,0
20241125,211100,7953500,6000,6000,6000,6000,0
20241125,211000,7953500,6000,6000,6000,6000,0
20241125,210900,7953500,6000,6000,6000,6000,0
20241125,210800,7953500,6000,6000,6000,6000,0
20241125,210700,7953500,6000,6000,6000,6000,0
20241125,210600,7953500,6000,6000,6000,6000,0
20241125,210500,7953500,6000,6000,6000,6000,0
20241125,210400,7953500,6000,6000,6000,6000,0
20241125,210300,7953500,6000,6000,6000,6000,0
20241125,210200,7953500,6000,6000,6000,6000,0
20241125,210100,7953500,6000,6000,6000,6000,0
20241125,210000,7953500,6000,6000,6000,6000,0
20241125,205900,7953500,6000,6000,6000,6000,0
20241125,205800,7953500,6000,6000,6000,6000,0
20241125,205700,7953500,6000,6000,6000,6000,0
20241125,205600,7953500,6000,6000,6000,6000,0
20241125,205500,7953500,6000,6000,6000,6000,0
20241125,205400,7953500,6000,6000,6000,6000,0
20241125,205300,7953500,6000,6000,6000,6000,0
20241125,205200,7953500,6000,6000,6000,6000,0
20241125,205100,7953500,6000,6000,6000,6000,0
20241125,205000,7953500,6000,6000,6000,6000,0
20241125,204900,7953500,6000,6000,6000,6000,1
20241125,204800,7953500,6000,6000,6000,6000,0
20241125,204700,7953500,6000,6000,6000,6000,0
20241125,204600,7953500,6000,6000,6000,6000,0
20241125,204500,7953500,6000,6000,6000,6000,0
20241125,204400,7953500,6000,6000,6000,6000,0
20241125,204300,7953500,6000,6000,6000,6000,0
20241125,204200,7953500,6000,6000,6000,6000,0
20241125,204100,7953500,6000,6000,6000,6000,0
20241125,204000,7953500,6000,6000,6000,6000,0
20241125,203900,7953500,6000,6000,6000,6000,0
20241125,203800,7953500,6000,6000,6000,6000,0
20241125,203700,7953500,6000,6000,6000,6000,0
20241125,203600,7953500,6000,6000,6000,6000,0
20241125,203500,7953500,6000,6000,6000,6000,0
20241125,203400,7953500,6000,6000,6000,6000,0
20241125,203300,7953500,6000,6000,6000,6000,0
20241125,203200,7953500,6000,6000,6000,6000,0
20241125,203100,7953500,6000,6000,6000,6000,0
20241125,203000,7953500,6000,6000,6000,6000,0
20241125,202900,7953500,6000,6000,6000,6000,0
20241125,202800,7953500,6000,6000,6000,6000,0
20241125,202700,7953500,6000,6000,6000,6000,0
20241125,202600,7953500,6000,6000,6000,6000,0
20241125,202500,7953500,6000,6000,6000,6000,0
20241125,202400,7953500,6000,6000,6000,6000,0
20241125,202300,7953500,6000,6000,6000,6000,0
20241125,202200,7953500,6000,6000,6000,6000,0
20241125,202100,7953500,6000,6000,6000,6000,0
20241125,202000,7953500,6000,6000,6000,6000,0
20241125,201900,7953500,6000,6000,6000,6000,1
20241125,201800,7953500,6000,6000,6000,6000,0
20241125,201700,7953500,6000,6000,6000,6000,0
20241125,201600,7953500,6000,6000,6000,6000,0
20241125,201500,7953500,6000,6000,6000,6000,0
20241125,201400,7953500,6000,6000,6000,6000,0
20241125,201300,7953500,6000,6000,6000,6000,0
20241125,201200,7953500,6000,6000,6000,6000,0
20241125,201100,7953500,6000,6000,6000,6000,0
20241125,201000,7953500,6000,6000,6000,6000,0
20241125,200900,7953500,6000,6000,6000,6000,0
20241125,200800,7953500,6000,6000,6000,6000,0
20241125,200700,7953500,6000,6000,6000,6000,0
20241125,200600,7953500,6000,6000,6000,6000,0
20241125,200500,7953500,6000,6000,6000,6000,0
20241125,200400,7953500,6000,6000,6000,6000,0
20241125,200300,7953500,6000,6000,6000,6000,0
20241125,200200,7953500,6000,6000,6000,6000,0
20241125,200100,7953500,6000,6000,6000,6000,0
20241125,200000,7953500,6000,6000,6000,6000,0
20241125,195900,7953500,6000,6000,6000,6000,0
20241125,195800,7953500,6000,6000,6000,6000,0
20241125,195700,7953500,6000,6000,6000,6000,0
20241125,195600,7953500,6000,6000,6000,6000,0
20241125,195500,7953500,6000,6000,6000,6000,0
20241125,195400,7953500,6000,6000,6000,6000,0
20241125,195300,7953500,6000,6000,6000,6000,0
20241125,195200,7953500,6000,6000,6000,6000,0
20241125,195100,7953500,6000,6000,6000,6000,0
20241125,195000,7953500,6000,6000,6000,6000,0
20241125,194900,7953500,6000,6000,6000,6000,1
20241125,194800,7953500,6000,6000,6000,6000,0
20241125,194700,7953500,6000,6000,6000,6000,0
20241125,194600,7953500,6000,6000,6000,6000,0
20241125,194500,7953500,6000,6000,6000,6000,0
20241125,194400,7953500,6000,6000,6000,6000,0
20241125,194300,7953500,6000,6000,6000,6000,0
20241125,194200,7953500,6000,6000,6000,6000,0
20241125,194100,7953500,6000,6000,6000,6000,0
20241125,194000,7953500,6000,6000,6000,6000,0
20241125,193900,7953500,6000,6000,6000,6000,0
20241125,193800,7953500,6000,6000,6000,6000,0
20241125,193700,7953500,6000,6000,6000,6000,0
20241125,193600,7953500,6000,6000,6000,6000,0
20241125,193500,7953500,6000,6000,6000,6000,0
20241125,193400,7953500,6000,6000,6000,6000,0
20241125,193300,7953500,6000,6000,6000,6000,0
20241125,193200,7953500,6000,6000,6000,6000,0
20241125,193100,7953500,6000,6000,6000,6000,0
20241125,193000,7953500,6000,6000,6000,6000,0
20241125,192900,7953500,6000,6000,6000,6000,0
20241125,192800,7953500,6000,6000,6000,6000,0
20241125,192700,7953500,6000,6000,6000,6000,0
20241125,192600,7953500,6000,6000,6000,6000,0
20241125,192500,7953500,6000,6000,6000,6000,0
20241125,192400,7953500,6000,6000,6000,6000,0
20241125,192300,7953500,6000,6000,6000,6000,0
20241125,192200,7953500,6000,6000,6000,6000,0
20241125,192100,7953500,6000,6000,6000,6000,0
20241125,192000,7953500,6000,6000,6000,6000,0
20241125,191900,7953500,6000,6000,6000,6000,1
20241125,191800,7953500,6000,6000,6000,6000,0
20241125,191700,7953500,6000,6000,6000,6000,0
20241125,191600,7953500,6000,6000,6000,6000,0
20241125,191500,7953500,6000,6000,6000,6000,0
20241125,191400,7953500,6000,6000,6000,6000,0
20241125,191300,7953500,6000,6000,6000,6000,0
20241125,191200,7953500,6000,6000,6000,6000,0
20241125,191100,7953500,6000,6000,6000,6000,0
20241125,191000,7953500,6000,6000,6000,6000,0
20241125,190900,7953500,6000,6000,6000,6000,0
20241125,190800,7953500,6000,6000,6000,6000,0
20241125,190700,7953500,6000,6000,6000,6000,0
20241125,190600,7953500,6000,6000,6000,6000,0
20241125,190500,7953500,6000,6000,6000,6000,0
20241125,190400,7953500,6000,6000,6000,6000,0
20241125,190300,7953500,6000,6000,6000,6000,0
20241125,190200,7953500,6000,6000,6000,6000,0
20241125,190100,7953500,6000,6000,6000,6000,0
20241125,190000,7953500,6000,6000,6000,6000,0
20241125,185900,7953500,6000,6000,6000,6000,0
20241125,185800,7953500,6000,6000,6000,6000,0
20241125,185700,7953500,6000,6000,6000,6000,0
20241125,185600,7953500,6000,6000,6000,6000,0
20241125,185500,7953500,6000,6000,6000,6000,0
20241125,185400,7953500,6000,6000,6000,6000,0
20241125,185300,7953500,6000,6000,6000,6000,0
20241125,185200,7953500,6000,6000,6000,6000,0
20241125,185100,7953500,6000,6000,6000,6000,0
20241125,185000,7953500,6000,6000,6000,6000,0
20241125,184900,7953500,6000,6000,6000,6000,1
20241125,184800,7953500,6000,6000,6000,6000,0
20241125,184700,7953500,6000,6000,6000,6000,0
20241125,184600,7953500,6000,6000,6000,6000,0
20241125,184500,7953500,6000,6000,6000,6000,0
20241125,184400,7953500,6000,6000,6000,6000,0
20241125,184300,7953500,6000,6000,6000,6000,0
20241125,184200,7953500,6000,6000,6000,6000,0
20241125,184100,7953500,6000,6000,6000,6000,0
20241125,184000,7953500,6000,6000,6000,6000,0
20241125,183900,7953500,6000,6000,6000,6000,0
20241125,183800,7953500,6000,6000,6000,6000,0
20241125,183700,7953500,6000,6000,6000,6000,0
20241125,183600,7953500,6000,6000,6000,6000,0
20241125,183500,7953500,6000,6000,6000,6000,0
20241125,183400,7953500,6000,6000,6000,6000,0
20241125,183300,7953500,6000,6000,6000,6000,0
20241125,183200,7953500,6000,6000,6000,6000,0
20241125,183100,7953500,6000,6000,6000,6000,0
20241125,183000,7953500,6000,6000,6000,6000,0
20241125,182900,7953500,6000,6000,6000,6000,0
20241125,182800,7953500,6000,6000,6000,6000,0
20241125,182700,7953500,6000,6000,6000,6000,0
20241125,182600,7953500,6000,6000,6000,6000,0
20241125,182500,7953500,6000,6000,6000,6000,0
20241125,182400,7953500,6000,6000,6000,6000,0
20241125,182300,7953500,6000,6000,6000,6000,0
20241125,182200,7953500,6000,6000,6000,6000,0
20241125,182100,7953500,6000,6000,6000,6000,0
20241125,182000,7953500,6000,6000,6000,6000,0
20241125,181900,7953500,6000,6000,6000,6000,1
20241125,181800,7953500,6000,6000,6000,6000,0
20241125,181700,7953500,6000,6000,6000,6000,0
20241125,181600,7953500,6000,6000,6000,6000,0
20241125,181500,7953500,6000,6000,6000,6000,0
20241125,181400,7953500,6000,6000,6000,6000,0
20241125,181300,7953500,6000,6000,6000,6000,0
20241125,181200,7953500,6000,6000,6000,6000,0
20241125,181100,7953500,6000,6000,6000,6000,0
20241125,181000,7953500,6000,6000,6000,6000,0
20241125,180900,7953500,6000,6000,6000,6000,0
20241125,180800,7953500,6000,6000,6000,6000,0
20241125,180700,7953500,6000,6000,6000,6000,0
20241125,180600,7953500,6000,6000,6000,6000,0
20241125,180500,7953500,6000,6000,6000,6000,0
20241125,180400,7953500,6000,6000,6000,6000,0
20241125,180300,7953500,6000,6000,6000,6000,0
20241125,180200,7953500,6000,6000,6000,6000,0
20241125,180100,7953500,6000,6000,6000,6000,0
20241125,180000,7953500,6000,6000,6000,6000,0
20241125,175900,7953500,6000,6000,6000,6000,0
20241125,175800,7953500,6000,6000,6000,6000,0
20241125,175700,7953500,6000,6000,6000,6000,0
20241125,175600,7953500,6000,6000,6000,6000,0
20241125,175500,7953500,6000,6000,6000,6000,0
20241125,175400,7953500,6000,6000,6000,6000,0
20241125,175300,7953500,6000,6000,6000,6000,0
20241125,175200,7953500,6000,6000,6000,6000,0
20241125,175100,7953500,6000,6000,6000,6000,0
20241125,175000,7953500,6000,6000,6000,6000,0
20241125,174900,7953500,6000,6000,6000,6000,1
20241125,174800,7953500,6000,6000,6000,6000,0
20241125,174700,7953500,6000,6000,6000,6000,0
20241125,174600,7953500,6000,6000,6000,6000,0
20241125,174500,7953500,6000,6000,6000,6000,0
20241125,174400,7953500,6000,6000,6000,6000,0
20241125,174300,7953500,6000,6000,6000,6000,0
20241125,174200,7953500,6000,6000,6000,6000,0
20241125,174100,7953500,6000,6000,6000,6000,0
20241125,174000,7953500,6000,6000,6000,6000,0
20241125,173900,7953500,6000,6000,6000,6000,0
20241125,173800,7953500,6000,6000,6000,6000,0
20241125,173700,7953500,6000,6000,6000,6000,0
20241125,173600,7953500,6000,6000,6000,6000,0
20241125,173500,7953500,6000,6000,6000,6000,0
20241125,173400,7953500,6000,6000,6000,6000,0
20241125,173300,7953500,6000,6000,6000,6000,0
20241125,173200,7953500,6000,6000,6000,6000,0
20241125,173100,7953500,6000,6000,6000,6000,0
20241125,173000,7953500,6000,6000,6000,6000,0
20241125,172900,7953500,6000,6000,6000,6000,0
20241125,172800,7953500,6000,6000,6000,6000,0
20241125,172700,7953500,6000,6000,6000,6000,0
20241125,172600,7953500,6000,6000,6000,6000,0
20241125,172500,7953500,6000,6000,6000,6000,0
20241125,172400,7953500,6000,6000,6000,6000,0
20241125,172300,7953500,6000,6000,6000,6000,0
20241125,172200,7953500,6000,6000,6000,6000,0
20241125,172100,7953500,6000,6000,6000,6000,0
20241125,172000,7953500,6000,6000,6000,6000,0
20241125,171900,7953500,6000,6000,6000,6000,1
20241125,171800,7953500,6000,6000,6000,6000,0
20241125,171700,7953500,6000,6000,6000,6000,0
20241125,171600,7953500,6000,6000,6000,6000,0
20241125,171500,7953500,6000,6000,6000,6000,0
20241125,171400,7953500,6000,6000,6000,6000,0
20241125,171300,7953500,6000,6000,6000,6000,0
20241125,171200,7953500,6000,6000,6000,6000,0
20241125,171100,7953500,6000,6000,6000,6000,0
20241125,171000,7953500,6000,6000,6000,6000,0
20241125,170900,7953500,6000,6000,6000,6000,0
20241125,170800,7953500,6000,6000,6000,6000,0
20241125,170700,7953500,6000,6000,6000,6000,0
20241125,170600,7953500,6000,6000,6000,6000,0
20241125,170500,7953500,6000,6000,6000,6000,0
20241125,170400,7953500,6000,6000,6000,6000,0
20241125,170300,7953500,6000,6000,6000,6000,0
20241125,170200,7953500,6000,6000,6000,6000,0
20241125,170100,7953500,6000,6000,6000,6000,0
20241125,170000,7953500,6000,6000,6000,6000,0
20241125,165900,7953500,6000,6000,6000,6000,0
20241125,165800,7953500,6000,6000,6000,6000,0
20241125,165700,7953500,6000,6000,6000,6000,0
20241125,165600,7953500,6000,6000,6000,6000,0
20241125,165500,7953500,6000,6000,6000,6000,0
20241125,165400,7953500,6000,6000,6000,6000,0
20241125,165300,7953500,6000,6000,6000,6000,0
20241125,165200,7953500,6000,6000,6000,6000,0
20241125,165100,7953500,6000,6000,6000,6000,0
20241125,165000,7953500,6000,6000,6000,6000,0
20241125,164900,7953500,6000,6000,6000,6000,1
20241125,164800,7953500,6000,6000,6000,6000,0
20241125,164700,7953500,6000,6000,6000,6000,0
20241125,164600,7953500,6000,6000,6000,6000,0
20241125,164500,7953500,6000,6000,6000,6000,0
20241125,164400,7953500,6000,6000,6000,6000,0
20241125,164300,7953500,6000,6000,6000,6000,0
20241125,164200,7953500,6000,6000,6000,6000,0
20241125,164100,7953500,6000,6000,6000,6000,0
20241125,164000,7953500,6000,6000,6000,6000,0
20241125,163900,7953500,6000,6000,6000,6000,0
20241125,163800,7953500,6000,6000,6000,6000,0
20241125,163700,7953500,6000,6000,6000,6000,0
20241125,163600,7953500,6000,6000,6000,6000,0
20241125,163500,7953500,6000,6000,6000,6000,0
20241125,163400,7953500,6000,6000,6000,6000,0
20241125,163300,7953500,6000,6000,6000,6000,0
20241125,163200,7953500,6000,6000,6000,6000,0
20241125,163100,7953500,6000,6000,6000,6000,0
20241125,163000,7953500,6000,6000,6000,6000,0
20241125,162900,7953500,6000,6000,6000,6000,0
20241125,162800,7953500,6000,6000,6000,6000,0
20241125,162700,7953500,6000,6000,6000,6000,0
20241125,162600,7953500,6000,6000,6000,6000,0
20241125,162500,7953500,6000,6000,6000,6000,0
20241125,162400,7953500,6000,6000,6000,6000,0
20241125,162300,7953500,6000,6000,6000,6000,0
20241125,162200,7953500,6000,6000,6000,6000,0
20241125,162100,7953500,6000,6000,6000,6000,0
20241125,162000,7953500,6000,6000,6000,6000,0
20241125,161900,7953500,6000,6000,6000,6000,1
20241125,161800,7953500,6000,6000,6000,6000,0
20241125,161700,7953500,6000,6000,6000,6000,0
20241125,161600,7953500,6000,6000,6000,6000,0
20241125,161500,7953500,6000,6000,6000,6000,0
20241125,161400,7953500,6000,6000,6000,6000,0
20241125,161300,7953500,6000,6000,6000,6000,0
20241125,161200,7953500,6000,6000,6000,6000,0
20241125,161100,7953500,6000,6000,6000,6000,0
20241125,161000,7953500,6000,6000,6000,6000,0
20241125,160900,7953500,6000,6000,6000,6000,0
20241125,160800,7953500,6000,6000,6000,6000,0
20241125,160700,7953500,6000,6000,6000,6000,0
20241125,160600,7953500,6000,6000,6000,6000,0
20241125,160500,7953500,6000,6000,6000,6000,0
20241125,160400,7953500,6000,6000,6000,6000,0
20241125,160300,7953500,6000,6000,6000,6000,0
20241125,160200,7953500,6000,6000,6000,6000,0
20241125,160100,7953500,6000,6000,6000,6000,0
20241125,160000,7953500,6000,6000,6000,6000,0
20241125,155900,7953500,6000,6000,6000,6000,0
20241125,155800,7953500,6000,6000,6000,6000,0
20241125,155700,7953500,6000,6000,6000,6000,0
20241125,155600,7953500,6000,6000,6000,6000,0
20241125,155500,7953500,6000,6000,6000,6000,0
20241125,155400,7953500,6000,6000,6000,6000,0
20241125,155300,7953500,6000,6000,6000,6000,0
20241125,155200,7953500,6000,6000,6000,6000,0
20241125,155100,7953500,6000,6000,6000,6000,0
20241125,155000,7953500,6000,6000,6000,6000,0
20241125,154900,7953500,6000,6000,6000,6000,1
20241125,154800,7953500,6000,6000,6000,6000,0
20241125,154700,7953500,6000,6000,6000,6000,0
20241125,154600,7953500,6000,6000,6000,6000,0
20241125,154500,7953500,6000,6000,6000,6000,0
20241125,154400,7953500,6000,6000,6000,6000,0
20241125,154300,7953500,6000,6000,6000,6000,0
20241125,154200,7953500,6000,6000,6000,6000,0
20241125,154100,7953500,6000,6000,6000,6000,0
20241125,154000,7953500,6000,6000,6000,6000,0
20241125,153900,7953500,6000,6000,6000,6000,0
20241125,153800,7953500,6000,6000,6000,6000,0
20241125,153700,7953500,6000,6000,6000,6000,0
20241125,153600,7953500,6000,6000,6000,6000,0
20241125,153500,7953500,6000,6000,6000,6000,0
20241125,153400,7953500,6000,6000,6000,6000,0
20241125,153300,7953500,6000,6000,6000,6000,0
20241125,153200,7953500,6000,6000,6000,6000,0
20241125,153100,7953500,6000,6000,6000,6000,0
20241125,153000,7953500,6000,6000,6000,6000,0
20241125,152900,7953500,6000,6000,6000,6000,0
20241125,152800,7953500,6000,6000,6000,6000,0
20241125,152700,7953500,6000,6000,6000,6000,0
20241125,152600,7953500,6000,6000,6000,6000,0
20241125,152500,7953500,6000,6000,6000,6000,0
20241125,152400,7953500,6000,6000,6000,6000,0
20241125,152300,7953500,6000,6000,6000,6000,0
20241125,152200,7953500,6000,6000,6000,6000,0
20241125,152100,7953500,6000,6000,6000,6000,0
20241125,152000,7953500,6000,6000,6000,6000,0
20241125,151900,7953500,6000,6000,6000,6000,0
20241125,151800,7953500,6000,6000,6000,6000,0
20241125,151700,7953500,6000,6000,6000,6000,0
20241125,151600,7953500,6000,6000,6000,6000,0
20241125,151500,7953500,6000,6000,6000,6000,0
20241125,151400,7953500,6000,6000,6000,6000,0
20241125,151300,7953500,6000,6000,6000,6000,0
20241125,151200,7953500,6000,6000,6000,6000,0
20241125,151100,7953500,6000,6000,6000,6000,0
20241125,151000,7953500,6000,6000,6000,6000,0
20241125,150900,7953500,6000,6000,6000,6000,0
20241125,150800,7953500,6000,6000,6000,6000,0
20241125,150700,7953500,6000,6000,6000,6000,0
20241125,150600,7953500,6000,6000,6000,6000,0
20241125,150500,7953500,6000,6000,6000,6000,0
20241125,150400,7953500,6000,6000,6000,6000,0
20241125,150300,7953500,6000,6000,6000,6000,0
20241125,150200,7953500,6000,6000,6000,6000,0
20241125,150100,7953500,6000,6000,6000,6000,0
20241125,150000,7953500,6000,6000,6000,6000,0
20241125,145900,7953500,6000,6000,6000,6000,0
20241125,145800,7953500,6000,6000,6000,6000,0
20241125,145700,7953500,6000,6000,6000,6000,0
20241125,145600,7953500,6000,6000,6000,6000,0
20241125,145500,7953500,6000,6000,6000,6000,0
20241125,145400,7953500,6000,6000,6000,6000,0
20241125,145300,7953500,6000,6000,6000,6000,0
20241125,145200,7953500,6000,6000,6000,6000,0
20241125,145100,7953500,6000,6000,6000,6000,0
20241125,145000,7953500,6000,6000,6000,6000,0
20241125,144900,7953500,6000,6000,6000,6000,0
20241125,144800,7953500,6000,6000,6000,6000,0
20241125,144700,7953500,6000,6000,6000,6000,0
20241125,144600,7953500,6000,6000,6000,6000,0
20241125,144500,7953500,6000,6000,6000,6000,0
20241125,144400,7953500,6000,6000,6000,6000,0
20241125,144300,7953500,6000,6000,6000,6000,0
20241125,144200,7953500,6000,6000,6000,6000,0
20241125,144100,7953500,6000,6000,6000,6000,0
20241125,144000,7953500,6000,6000,6000,6000,0
20241125,143900,7953500,6000,6000,6000,6000,0
20241125,143800,7953500,6000,6000,6000,6000,0
20241125,143700,7953500,6000,6000,6000,6000,0
20241125,143600,7953500,6000,6000,6000,6000,0
20241125,143500,7953500,6000,6000,6000,6000,0
20241125,143400,7953500,6000,6000,6000,6000,0
20241125,143300,7953500,6000,6000,6000,6000,0
20241125,143200,7953500,6000,6000,6000,6000,0
20241125,143100,7953500,6000,6000,6000,6000,0
20241125,143000,7953500,6000,6000,6000,6000,0
20241125,142900,7953500,6000,6000,6000,6000,0
20241125,142800,7953500,6000,6000,6000,6000,0
20241125,142700,7953500,6000,6000,6000,6000,0
20241125,142600,7953500,6000,6000,6000,6000,0
20241125,142500,7953500,6000,6000,6000,6000,0
20241125,142400,7953500,6000,6000,6000,6000,0
20241125,142300,7953500,6000,6000,6000,6000,0
20241125,142200,7953500,6000,6000,6000,6000,0
20241125,142100,7953500,6000,6000,6000,6000,0
20241125,142000,7953500,6000,6000,6000,6000,0
20241125,141900,7953500,6000,6000,6000,6000,0
20241125,141800,7953500,6000,6000,6000,6000,0
20241125,141700,7953500,6000,6000,6000,6000,0
20241125,141600,7953500,6000,6000,6000,6000,0
20241125,141500,7953500,6000,6000,6000,6000,0
20241125,141400,7953500,6000,6000,6000,6000,0
20241125,141300,7953500,6000,6000,6000,6000,0
20241125,141200,7953500,6000,6000,6000,6000,0
20241125,141100,7953500,6000,6000,6000,6000,0
20241125,141000,7953500,6000,6000,6000,6000,0
20241125,140900,7953500,6000,6000,6000,6000,0
20241125,140800,7953500,6000,6000,6000,6000,0
20241125,140700,7953500,6000,6000,6000,6000,0
20241125,140600,7953500,6000,6000,6000,6000,0
20241125,140500,7953500,6000,6000,6000,6000,0
20241125,140400,7953500,6000,6000,6000,6000,0
20241125,140300,7953500,6000,6000,6000,6000,0
20241125,140200,7953500,6000,6000,6000,6000,0
20241125,140100,7953500,6000,6000,6000,6000,0
20241125,140000,7953500,6000,6000,6000,6000,0
20241125,135900,7953500,6000,6000,6000,6000,0
20241125,135800,7953500,6000,6000,6000,6000,0
20241125,135700,7953500,6000,6000,6000,6000,0
20241125,135600,7953500,6000,6000,6000,6000,0
20241125,135500,7953500,6000,6000,6000,6000,0
20241125,135400,7953500,6000,6000,6000,6000,0
20241125,135300,7953500,6000,6000,6000,6000,0
20241125,135200,7953500,6000,6000,6000,6000,0
20241125,135100,7953500,6000,6000,6000,6000,0
20241125,135000,7953500,6000,6000,6000,6000,0
20241125,134900,7953500,6000,6000,6000,6000,0
20241125,134800,7953500,6000,6000,6000,6000,0
20241125,134700,7953500,6000,6000,6000,6000,0
20241125,134600,7953500,6000,6000,6000,6000,0
20241125,134500,7953500,6000,6000,6000,6000,0
20241125,134400,7953500,6000,6000,6000,6000,0
20241125,134300,7953500,6000,6000,6000,6000,0
20241125,134200,7953500,6000,6000,6000,6000,0
20241125,134100,7953500,6000,6000,6000,6000,0
20241125,134000,7953500,6000,6000,6000,6000,0
20241125,133900,7953500,6000,6000,6000,6000,0
20241125,133800,7953500,6000,6000,6000,6000,0
20241125,133700,7953500,6000,6000,6000,6000,0
20241125,133600,7953500,6000,6000,6000,6000,0
20241125,133500,7953500,6000,6000,6000,6000,0
20241125,133400,7953500,6000,6000,6000,6000,0
20241125,133300,7953500,6000,6000,6000,6000,0
20241125,133200,7953500,6000,6000,6000,6000,0
20241125,133100,7953500,6000,6000,6000,6000,0
20241125,133000,7953500,6000,6000,6000,6000,0
20241125,132900,7953500,6000,6000,6000,6000,0
20241125,132800,7953500,6000,6000,6000,6000,0
20241125,132700,7953500,6000,6000,6000,6000,0
20241125,132600,7953500,6000,6000,6000,6000,0
20241125,132500,7953500,6000,6000,6000,6000,0
20241125,132400,7953500,6000,6000,6000,6000,0
20241125,132300,7953500,6000,6000,6000,6000,0
20241125,132200,7953500,6000,6000,6000,6000,0
20241125,132100,7953500,6000,6000,6000,6000,0
20241125,132000,7953500,6000,6000,6000,6000,0
20241125,131900,7953500,6000,6000,6000,6000,1
20241125,131800,7947500,5350,5350,5350,5350,0
20241125,131700,7947500,5350,5350,5350,5350,0
20241125,131600,7947500,5350,5350,5350,5350,0
20241125,131500,7947500,5350,5350,5350,5350,0
20241125,131400,7947500,5350,5350,5350,5350,0
20241125,131300,7947500,5350,5350,5350,5350,0
20241125,131200,7947500,5350,5350,5350,5350,0
20241125,131100,7947500,5350,5350,5350,5350,0
20241125,131000,7947500,5350,5350,5350,5350,0
20241125,130900,7947500,5350,5350,5350,5350,0
20241125,130800,7947500,5350,5350,5350,5350,0
20241125,130700,7947500,5350,5350,5350,5350,0
20241125,130600,7947500,5350,5350,5350,5350,0
20241125,130500,7947500,5350,5350,5350,5350,0
20241125,130400,7947500,5350,5350,5350,5350,0
20241125,130300,7947500,5350,5350,5350,5350,0
20241125,130200,7947500,5350,5350,5350,5350,50
20241125,130100,7680000,6000,6000,6000,6000,0
20241125,130000,7680000,6000,6000,6000,6000,0
20241125,125900,7680000,6000,6000,6000,6000,0
20241125,125800,7680000,6000,6000,6000,6000,0
20241125,125700,7680000,6000,6000,6000,6000,0
20241125,125600,7680000,6000,6000,6000,6000,0
20241125,125500,7680000,6000,6000,6000,6000,0
20241125,125400,7680000,6000,6000,6000,6000,0
20241125,125300,7680000,6000,6000,6000,6000,0
20241125,125200,7680000,6000,6000,6000,6000,0
20241125,125100,7680000,6000,6000,6000,6000,0
20241125,125000,7680000,6000,6000,6000,6000,0
20241125,124900,7680000,6000,6000,6000,6000,0
20241125,124800,7680000,6000,6000,6000,6000,0
20241125,124700,7680000,6000,6000,6000,6000,0
20241125,124600,7680000,6000,6000,6000,6000,0
20241125,124500,7680000,6000,6000,6000,6000,0
20241125,124400,7680000,6000,6000,6000,6000,0
20241125,124300,7680000,6000,6000,6000,6000,0
20241125,124200,7680000,6000,6000,6000,6000,0
20241125,124100,7680000,6000,6000,6000,6000,0
20241125,124000,7680000,6000,6000,6000,6000,0
20241125,123900,7680000,6000,6000,6000,6000,0
20241125,123800,7680000,6000,6000,6000,6000,0
20241125,123700,7680000,6000,6000,6000,6000,0
20241125,123600,7680000,6000,6000,6000,6000,0
20241125,123500,7680000,6000,6000,6000,6000,0
20241125,123400,7680000,6000,6000,6000,6000,0
20241125,123300,7680000,6000,6000,6000,6000,0
20241125,123200,7680000,6000,6000,6000,6000,0
20241125,123100,7680000,6000,6000,6000,6000,0
20241125,123000,7680000,6000,6000,6000,6000,0
20241125,122900,7680000,6000,6000,6000,6000,0
20241125,122800,7680000,6000,6000,6000,6000,0
20241125,122700,7680000,6000,6000,6000,6000,0
20241125,122600,7680000,6000,6000,6000,6000,0
20241125,122500,7680000,6000,6000,6000,6000,0
20241125,122400,7680000,6000,6000,6000,6000,0
20241125,122300,7680000,6000,6000,6000,6000,0
20241125,122200,7680000,6000,6000,6000,6000,0
20241125,122100,7680000,6000,6000,6000,6000,0
20241125,122000,7680000,6000,6000,6000,6000,0
20241125,121900,7680000,6000,6000,6000,6000,0
20241125,121800,7680000,6000,6000,6000,6000,0
20241125,121700,7680000,6000,6000,6000,6000,0
20241125,121600,7680000,6000,6000,6000,6000,0
20241125,121500,7680000,6000,6000,6000,6000,0
20241125,121400,7680000,6000,6000,6000,6000,0
20241125,121300,7680000,6000,6000,6000,6000,0
20241125,121200,7680000,6000,6000,6000,6000,0
20241125,121100,7680000,6000,6000,6000,6000,0
20241125,121000,7680000,6000,6000,6000,6000,0
20241125,120900,7680000,6000,6000,6000,6000,0
20241125,120800,7680000,6000,6000,6000,6000,0
20241125,120700,7680000,6000,6000,6000,6000,0
20241125,120600,7680000,6000,6000,6000,6000,0
20241125,120500,7680000,6000,6000,6000,6000,0
20241125,120400,7680000,6000,6000,6000,6000,0
20241125,120300,7680000,6000,6000,6000,6000,0
20241125,120200,7680000,6000,6000,6000,6000,0
20241125,120100,7680000,6000,6000,6000,6000,0
20241125,120000,7680000,6000,6000,6000,6000,0
20241125,115900,7680000,6000,6000,6000,6000,0
20241125,115800,7680000,6000,6000,6000,6000,0
20241125,115700,7680000,6000,6000,6000,6000,0
20241125,115600,7680000,6000,6000,6000,6000,0
20241125,115500,7680000,6000,6000,6000,6000,0
20241125,115400,7680000,6000,6000,6000,6000,0
20241125,115300,7680000,6000,6000,6000,6000,0
20241125,115200,7680000,6000,6000,6000,6000,0
20241125,115100,7680000,6000,6000,6000,6000,0
20241125,115000,7680000,6000,6000,6000,6000,0
20241125,114900,7680000,6000,6000,6000,6000,0
20241125,114800,7680000,6000,6000,6000,6000,0
20241125,114700,7680000,6000,6000,6000,6000,0
20241125,114600,7680000,6000,6000,6000,6000,0
20241125,114500,7680000,6000,6000,6000,6000,0
20241125,114400,7680000,6000,6000,6000,6000,0
20241125,114300,7680000,6000,6000,6000,6000,0
20241125,114200,7680000,6000,6000,6000,6000,0
20241125,114100,7680000,6000,6000,6000,6000,0
20241125,114000,7680000,6000,6000,6000,6000,0
20241125,113900,7680000,6000,6000,6000,6000,0
20241125,113800,7680000,6000,6000,6000,6000,0
20241125,113700,7680000,6000,6000,6000,6000,0
20241125,113600,7680000,6000,6000,6000,6000,0
20241125,113500,7680000,6000,6000,6000,6000,0
20241125,113400,7680000,6000,6000,6000,6000,0
20241125,113300,7680000,6000,6000,6000,6000,0
20241125,113200,7680000,6000,6000,6000,6000,0
20241125,113100,7680000,6000,6000,6000,6000,0
20241125,113000,7680000,6000,6000,6000,6000,0
20241125,112900,7680000,6000,6000,6000,6000,0
20241125,112800,7680000,6000,6000,6000,6000,0
20241125,112700,7680000,6000,6000,6000,6000,0
20241125,112600,7680000,6000,6000,6000,6000,0
20241125,112500,7680000,6000,6000,6000,6000,0
20241125,112400,7680000,6000,6000,6000,6000,0
20241125,112300,7680000,6000,6000,6000,6000,0
20241125,112200,7680000,6000,6000,6000,6000,0
20241125,112100,7680000,6000,6000,6000,6000,0
20241125,112000,7680000,6000,6000,6000,6000,0
20241125,111900,7680000,6000,6000,6000,6000,0
20241125,111800,7680000,6000,6000,6000,6000,0
20241125,111700,7680000,6000,6000,6000,6000,0
20241125,111600,7680000,6000,6000,6000,6000,0
20241125,111500,7680000,6000,6000,6000,6000,0
20241125,111400,7680000,6000,6000,6000,6000,0
20241125,111300,7680000,6000,6000,6000,6000,0
20241125,111200,7680000,6000,6000,6000,6000,0
20241125,111100,7680000,6000,6000,6000,6000,0
20241125,111000,7680000,6000,6000,6000,6000,0
20241125,110900,7680000,6000,6000,6000,6000,0
20241125,110800,7680000,6000,6000,6000,6000,0
20241125,110700,7680000,6000,6000,6000,6000,0
20241125,110600,7680000,6000,6000,6000,6000,0
20241125,110500,7680000,6000,6000,6000,6000,0
20241125,110400,7680000,6000,6000,6000,6000,0
20241125,110300,7680000,6000,6000,6000,6000,0
20241125,110200,7680000,6000,6000,6000,6000,0
20241125,110100,7680000,6000,6000,6000,6000,0
20241125,110000,7680000,6000,6000,6000,6000,0
20241125,105900,7680000,6000,6000,6000,6000,0
20241125,105800,7680000,6000,6000,6000,6000,0
20241125,105700,7680000,6000,6000,6000,6000,0
20241125,105600,7680000,6000,6000,6000,6000,0
20241125,105500,7680000,6000,6000,6000,6000,0
20241125,105400,7680000,6000,6000,6000,6000,0
20241125,105300,7680000,6000,6000,6000,6000,0
20241125,105200,7680000,6000,6000,6000,6000,0
20241125,105100,7680000,6000,6000,6000,6000,0
20241125,105000,7680000,6000,6000,6000,6000,0
20241125,104900,7680000,6000,6000,6000,6000,0
20241125,104800,7680000,6000,6000,6000,6000,0
20241125,104700,7680000,6000,6000,6000,6000,0
20241125,104600,7680000,6000,6000,6000,6000,0
20241125,104500,7680000,6000,6000,6000,6000,0
20241125,104400,7680000,6000,6000,6000,6000,0
20241125,104300,7680000,6000,6000,6000,6000,0
20241125,104200,7680000,6000,6000,6000,6000,0
20241125,104100,7680000,6000,6000,6000,6000,0
20241125,104000,7680000,6000,6000,6000,6000,0
20241125,103900,7680000,6000,6000,6000,6000,0
20241125,103800,7680000,6000,6000,6000,6000,0
20241125,103700,7680000,6000,6000,6000,6000,0
20241125,103600,7680000,6000,6000,6000,6000,0
20241125,103500,7680000,6000,6000,6000,6000,0
20241125,103400,7680000,6000,6000,6000,6000,0
20241125,103300,7680000,6000,6000,6000,6000,0
20241125,103200,7680000,6000,6000,6000,6000,0
20241125,103100,7680000,6000,6000,6000,6000,0
20241125,103000,7680000,6000,6000,6000,6000,0
20241125,102900,7680000,6000,6000,6000,6000,0
20241125,102800,7680000,6000,6000,6000,6000,0
20241125,102700,7680000,6000,6000,6000,6000,0
20241125,102600,7680000,6000,6000,6000,6000,0
20241125,102500,7680000,6000,6000,6000,6000,0
20241125,102400,7680000,6000,6000,6000,6000,0
20241125,102300,7680000,6000,6000,6000,6000,0
20241125,102200,7680000,6000,6000,6000,6000,0
20241125,102100,7680000,6000,6000,6000,6000,0
20241125,102000,7680000,6000,6000,6000,6000,0
20241125,101900,7680000,6000,6000,6000,6000,0
20241125,101800,7680000,6000,6000,6000,6000,0
20241125,101700,7680000,6000,6000,6000,6000,0
20241125,101600,7680000,6000,6000,6000,6000,0
20241125,101500,7680000,6000,6000,6000,6000,0
20241125,101400,7680000,6000,6000,6000,6000,0
20241125,101300,7680000,6000,6000,6000,6000,0
20241125,101200,7680000,6000,6000,6000,6000,0
20241125,101100,7680000,6000,6000,6000,6000,0
20241125,101000,7680000,6000,6000,6000,6000,0
20241125,100900,7680000,6000,6000,6000,6000,0
20241125,100800,7680000,6000,6000,6000,6000,0
20241125,100700,7680000,6000,6000,6000,6000,0
20241125,100600,7680000,6000,6000,6000,6000,0
20241125,100500,7680000,6000,6000,6000,6000,0
20241125,100400,7680000,6000,6000,6000,6000,0
20241125,100300,7680000,6000,6000,6000,6000,0
20241125,100200,7680000,6000,6000,6000,6000,0
20241125,100100,7680000,6000,6000,6000,6000,0
20241125,100000,7680000,6000,6000,6000,6000,0
20241125,095900,7680000,6000,6000,6000,6000,0
20241125,095800,7680000,6000,6000,6000,6000,0
20241125,095700,7680000,6000,6000,6000,6000,0
20241125,095600,7680000,6000,6000,6000,6000,0
20241125,095500,7680000,6000,6000,6000,6000,0
20241125,095400,7680000,6000,6000,6000,6000,0
20241125,095300,7680000,6000,6000,6000,6000,0
20241125,095200,7680000,6000,6000,6000,6000,0
20241125,095100,7680000,6000,6000,6000,6000,0
20241125,095000,7680000,6000,6000,6000,6000,0
20241125,094900,7680000,6000,6000,6000,6000,0
20241125,094800,7680000,6000,6000,6000,6000,0
20241125,094700,7680000,6000,6000,6000,6000,0
20241125,094600,7680000,6000,6000,6000,6000,0
20241125,094500,7680000,6000,6000,6000,6000,0
20241125,094400,7680000,6000,6000,6000,6000,0
20241125,094300,7680000,6000,6000,6000,6000,0
20241125,094200,7680000,6000,6000,6000,6000,0
20241125,094100,7680000,6000,6000,6000,6000,0
20241125,094000,7680000,6000,6000,6000,6000,330
20241125,093900,5700000,6000,6000,6000,6000,950
20241125,093800,0,6000,6000,6000,6000,0
20241125,093700,0,6000,6000,6000,6000,0
20241125,093600,0,6000,6000,6000,6000,0
20241125,093500,0,6000,6000,6000,6000,0
20241125,093400,0,6000,6000,6000,6000,0
20241125,093300,0,6000,6000,6000,6000,0
20241125,093200,0,6000,6000,6000,6000,0
20241125,093100,0,6000,6000,6000,6000,0
20241125,093000,0,6000,6000,6000,6000,0
20241125,092900,0,6000,6000,6000,6000,0
20241125,092800,0,6000,6000,6000,6000,0
20241125,092700,0,6000,6000,6000,6000,0
20241125,092600,0,6000,6000,6000,6000,0
20241125,092500,0,6000,6000,6000,6000,0
20241125,092400,0,6000,6000,6000,6000,0
20241125,092300,0,6000,6000,6000,6000,0
20241125,092200,0,6000,6000,6000,6000,0
20241125,092100,0,6000,6000,6000,6000,0
20241125,092000,0,6000,6000,6000,6000,0
20241125,091900,0,6000,6000,6000,6000,0
20241125,091800,0,6000,6000,6000,6000,0
20241125,091700,0,6000,6000,6000,6000,0
20241125,091600,0,6000,6000,6000,6000,0
20241125,091500,0,6000,6000,6000,6000,0
20241125,091400,0,6000,6000,6000,6000,0
20241125,091300,0,6000,6000,6000,6000,0
20241125,091200,0,6000,6000,6000,6000,0
20241125,091100,0,6000,6000,6000,6000,0
20241125,091000,0,6000,6000,6000,6000,0
20241125,090900,0,6000,6000,6000,6000,0
20241125,090800,0,6000,6000,6000,6000,0
20241125,090700,0,6000,6000,6000,6000,0
20241125,090600,0,6000,6000,6000,6000,0
20241125,090500,0,6000,6000,6000,6000,0
20241125,090400,0,6000,6000,6000,6000,0
20241125,090300,0,6000,6000,6000,6000,0
20241125,090200,0,6000,6000,6000,6000,0
20241125,090100,0,6000,6000,6000,6000,0
20241125,090000,0,6000,6000,6000,6000,0