KissMeData/001070/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,183300,15636980,5400,5400,5400,5400,26
20241125,183200,15636980,5400,5400,5400,5400,0
20241125,183100,15636980,5400,5400,5400,5400,0
20241125,183000,15636980,5400,5400,5400,5400,0
20241125,182900,15636980,5400,5400,5400,5400,0
20241125,182800,15636980,5400,5400,5400,5400,0
20241125,182700,15636980,5400,5400,5400,5400,0
20241125,182600,15636980,5400,5400,5400,5400,0
20241125,182500,15636980,5400,5400,5400,5400,0
20241125,182400,15636980,5400,5400,5400,5400,0
20241125,182300,15636980,5400,5400,5400,5400,0
20241125,182200,15636980,5400,5400,5400,5400,0
20241125,182100,15636980,5400,5400,5400,5400,0
20241125,182000,15636980,5400,5400,5400,5400,0
20241125,181900,15636980,5400,5400,5400,5400,0
20241125,181800,15636980,5400,5400,5400,5400,0
20241125,181700,15636980,5400,5400,5400,5400,0
20241125,181600,15636980,5400,5400,5400,5400,0
20241125,181500,15636980,5400,5400,5400,5400,0
20241125,181400,15636980,5400,5400,5400,5400,0
20241125,181300,15636980,5400,5400,5400,5400,0
20241125,181200,15636980,5400,5400,5400,5400,0
20241125,181100,15636980,5400,5400,5400,5400,0
20241125,181000,15636980,5400,5400,5400,5400,0
20241125,180900,15636980,5400,5400,5400,5400,0
20241125,180800,15636980,5400,5400,5400,5400,0
20241125,180700,15636980,5400,5400,5400,5400,0
20241125,180600,15636980,5400,5400,5400,5400,0
20241125,180500,15636980,5400,5400,5400,5400,0
20241125,180400,15636980,5400,5400,5400,5400,0
20241125,180300,15636980,5400,5400,5400,5400,26
20241125,180200,15636980,5400,5400,5400,5400,0
20241125,180100,15636980,5400,5400,5400,5400,0
20241125,180000,15636980,5400,5400,5400,5400,0
20241125,175900,15636980,5400,5400,5400,5400,0
20241125,175800,15636980,5400,5400,5400,5400,0
20241125,175700,15636980,5400,5400,5400,5400,0
20241125,175600,15636980,5400,5400,5400,5400,0
20241125,175500,15636980,5400,5400,5400,5400,0
20241125,175400,15636980,5400,5400,5400,5400,0
20241125,175300,15636980,5400,5400,5400,5400,0
20241125,175200,15636980,5400,5400,5400,5400,0
20241125,175100,15636980,5400,5400,5400,5400,0
20241125,175000,15636980,5400,5400,5400,5400,0
20241125,174900,15636980,5400,5400,5400,5400,0
20241125,174800,15636980,5400,5400,5400,5400,0
20241125,174700,15636980,5400,5400,5400,5400,0
20241125,174600,15636980,5400,5400,5400,5400,0
20241125,174500,15636980,5400,5400,5400,5400,0
20241125,174400,15636980,5400,5400,5400,5400,0
20241125,174300,15636980,5400,5400,5400,5400,0
20241125,174200,15636980,5400,5400,5400,5400,0
20241125,174100,15636980,5400,5400,5400,5400,0
20241125,174000,15636980,5400,5400,5400,5400,0
20241125,173900,15636980,5400,5400,5400,5400,0
20241125,173800,15636980,5400,5400,5400,5400,0
20241125,173700,15636980,5400,5400,5400,5400,0
20241125,173600,15636980,5400,5400,5400,5400,0
20241125,173500,15636980,5400,5400,5400,5400,0
20241125,173400,15636980,5400,5400,5400,5400,0
20241125,173300,15636980,5400,5400,5400,5400,26
20241125,173200,15636980,5400,5400,5400,5400,0
20241125,173100,15636980,5400,5400,5400,5400,0
20241125,173000,15636980,5400,5400,5400,5400,0
20241125,172900,15636980,5400,5400,5400,5400,0
20241125,172800,15636980,5400,5400,5400,5400,0
20241125,172700,15636980,5400,5400,5400,5400,0
20241125,172600,15636980,5400,5400,5400,5400,0
20241125,172500,15636980,5400,5400,5400,5400,0
20241125,172400,15636980,5400,5400,5400,5400,0
20241125,172300,15636980,5400,5400,5400,5400,0
20241125,172200,15636980,5400,5400,5400,5400,0
20241125,172100,15636980,5400,5400,5400,5400,0
20241125,172000,15636980,5400,5400,5400,5400,0
20241125,171900,15636980,5400,5400,5400,5400,0
20241125,171800,15636980,5400,5400,5400,5400,0
20241125,171700,15636980,5400,5400,5400,5400,0
20241125,171600,15636980,5400,5400,5400,5400,0
20241125,171500,15636980,5400,5400,5400,5400,0
20241125,171400,15636980,5400,5400,5400,5400,0
20241125,171300,15636980,5400,5400,5400,5400,0
20241125,171200,15636980,5400,5400,5400,5400,0
20241125,171100,15636980,5400,5400,5400,5400,0
20241125,171000,15636980,5400,5400,5400,5400,0
20241125,170900,15636980,5400,5400,5400,5400,0
20241125,170800,15636980,5400,5400,5400,5400,0
20241125,170700,15636980,5400,5400,5400,5400,0
20241125,170600,15636980,5400,5400,5400,5400,0
20241125,170500,15636980,5400,5400,5400,5400,0
20241125,170400,15636980,5400,5400,5400,5400,0
20241125,170300,15636980,5400,5400,5400,5400,26
20241125,170200,15636980,5400,5400,5400,5400,0
20241125,170100,15636980,5400,5400,5400,5400,0
20241125,170000,15636980,5400,5400,5400,5400,0
20241125,165900,15636980,5400,5400,5400,5400,0
20241125,165800,15636980,5400,5400,5400,5400,0
20241125,165700,15636980,5400,5400,5400,5400,0
20241125,165600,15636980,5400,5400,5400,5400,0
20241125,165500,15636980,5400,5400,5400,5400,0
20241125,165400,15636980,5400,5400,5400,5400,0
20241125,165300,15636980,5400,5400,5400,5400,0
20241125,165200,15636980,5400,5400,5400,5400,0
20241125,165100,15636980,5400,5400,5400,5400,0
20241125,165000,15636980,5400,5400,5400,5400,0
20241125,164900,15636980,5400,5400,5400,5400,0
20241125,164800,15636980,5400,5400,5400,5400,0
20241125,164700,15636980,5400,5400,5400,5400,0
20241125,164600,15636980,5400,5400,5400,5400,0
20241125,164500,15636980,5400,5400,5400,5400,0
20241125,164400,15636980,5400,5400,5400,5400,0
20241125,164300,15636980,5400,5400,5400,5400,0
20241125,164200,15636980,5400,5400,5400,5400,0
20241125,164100,15636980,5400,5400,5400,5400,0
20241125,164000,15636980,5400,5400,5400,5400,0
20241125,163900,15636980,5400,5400,5400,5400,0
20241125,163800,15636980,5400,5400,5400,5400,0
20241125,163700,15636980,5400,5400,5400,5400,0
20241125,163600,15636980,5400,5400,5400,5400,0
20241125,163500,15636980,5400,5400,5400,5400,0
20241125,163400,15636980,5400,5400,5400,5400,0
20241125,163300,15636980,5400,5400,5400,5400,26
20241125,163200,15636980,5400,5400,5400,5400,0
20241125,163100,15636980,5400,5400,5400,5400,0
20241125,163000,15636980,5400,5400,5400,5400,0
20241125,162900,15636980,5400,5400,5400,5400,0
20241125,162800,15636980,5400,5400,5400,5400,0
20241125,162700,15636980,5400,5400,5400,5400,0
20241125,162600,15636980,5400,5400,5400,5400,0
20241125,162500,15636980,5400,5400,5400,5400,0
20241125,162400,15636980,5400,5400,5400,5400,0
20241125,162300,15636980,5400,5400,5400,5400,0
20241125,162200,15636980,5400,5400,5400,5400,0
20241125,162100,15636980,5400,5400,5400,5400,0
20241125,162000,15636980,5400,5400,5400,5400,0
20241125,161900,15636980,5400,5400,5400,5400,0
20241125,161800,15636980,5400,5400,5400,5400,0
20241125,161700,15636980,5400,5400,5400,5400,0
20241125,161600,15636980,5400,5400,5400,5400,0
20241125,161500,15636980,5400,5400,5400,5400,0
20241125,161400,15636980,5400,5400,5400,5400,0
20241125,161300,15636980,5400,5400,5400,5400,0
20241125,161200,15636980,5400,5400,5400,5400,0
20241125,161100,15636980,5400,5400,5400,5400,0
20241125,161000,15636980,5400,5400,5400,5400,0
20241125,160900,15636980,5400,5400,5400,5400,0
20241125,160800,15636980,5400,5400,5400,5400,0
20241125,160700,15636980,5400,5400,5400,5400,0
20241125,160600,15636980,5400,5400,5400,5400,0
20241125,160500,15636980,5400,5400,5400,5400,0
20241125,160400,15636980,5400,5400,5400,5400,0
20241125,160300,15636980,5400,5400,5400,5400,26
20241125,160200,15636980,5400,5400,5400,5400,0
20241125,160100,15636980,5400,5400,5400,5400,0
20241125,160000,15636980,5400,5400,5400,5400,0
20241125,155900,15636980,5400,5400,5400,5400,0
20241125,155800,15636980,5400,5400,5400,5400,0
20241125,155700,15636980,5400,5400,5400,5400,0
20241125,155600,15636980,5400,5400,5400,5400,0
20241125,155500,15636980,5400,5400,5400,5400,0
20241125,155400,15636980,5400,5400,5400,5400,0
20241125,155300,15636980,5400,5400,5400,5400,0
20241125,155200,15636980,5400,5400,5400,5400,0
20241125,155100,15636980,5400,5400,5400,5400,0
20241125,155000,15636980,5400,5400,5400,5400,0
20241125,154900,15636980,5400,5400,5400,5400,0
20241125,154800,15636980,5400,5400,5400,5400,0
20241125,154700,15636980,5400,5400,5400,5400,0
20241125,154600,15636980,5400,5400,5400,5400,0
20241125,154500,15636980,5400,5400,5400,5400,0
20241125,154400,15636980,5400,5400,5400,5400,0
20241125,154300,15636980,5400,5400,5400,5400,0
20241125,154200,15636980,5400,5400,5400,5400,0
20241125,154100,15636980,5400,5400,5400,5400,0
20241125,154000,15636980,5400,5400,5400,5400,0
20241125,153900,15636980,5400,5400,5400,5400,0
20241125,153800,15636980,5400,5400,5400,5400,0
20241125,153700,15636980,5400,5400,5400,5400,0
20241125,153600,15636980,5400,5400,5400,5400,0
20241125,153500,15636980,5400,5400,5400,5400,0
20241125,153400,15636980,5400,5400,5400,5400,0
20241125,153300,15636980,5400,5400,5400,5400,26
20241125,153200,15636980,5400,5400,5400,5400,0
20241125,153100,15636980,5400,5400,5400,5400,0
20241125,153000,15636980,5400,5400,5400,5400,26
20241125,152900,15496580,5400,5400,5400,5400,0
20241125,152800,15496580,5400,5400,5400,5400,0
20241125,152700,15496580,5400,5400,5400,5400,0
20241125,152600,15496580,5400,5400,5400,5400,0
20241125,152500,15496580,5400,5400,5400,5400,0
20241125,152400,15496580,5400,5400,5400,5400,0
20241125,152300,15496580,5400,5400,5400,5400,0
20241125,152200,15496580,5400,5400,5400,5400,0
20241125,152100,15496580,5400,5400,5400,5400,0
20241125,152000,15496580,5400,5400,5400,5400,0
20241125,151900,15496580,5400,5400,5400,5400,0
20241125,151800,15496580,5400,5400,5400,5400,0
20241125,151700,15496580,5400,5400,5400,5400,0
20241125,151600,15496580,5400,5400,5400,5400,0
20241125,151500,15496580,5400,5400,5400,5400,0
20241125,151400,15496580,5400,5400,5400,5400,0
20241125,151300,15496580,5400,5400,5400,5400,0
20241125,151200,15496580,5400,5400,5400,5400,0
20241125,151100,15496580,5400,5400,5400,5400,0
20241125,151000,15496580,5400,5400,5400,5400,0
20241125,150900,15496580,5400,5400,5400,5400,0
20241125,150800,15496580,5400,5400,5400,5400,0
20241125,150700,15496580,5400,5400,5400,5400,0
20241125,150600,15496580,5400,5400,5400,5400,0
20241125,150500,15496580,5400,5400,5400,5400,0
20241125,150400,15496580,5400,5400,5400,5400,0
20241125,150300,15496580,5400,5400,5400,5400,15
20241125,150200,15415580,5400,5400,5400,5400,0
20241125,150100,15415580,5400,5400,5400,5400,0
20241125,150000,15415580,5400,5400,5400,5400,0
20241125,145900,15415580,5400,5400,5400,5400,0
20241125,145800,15415580,5400,5400,5400,5400,0
20241125,145700,15415580,5400,5400,5400,5400,0
20241125,145600,15415580,5400,5400,5400,5400,0
20241125,145500,15415580,5400,5400,5400,5400,0
20241125,145400,15415580,5400,5400,5400,5400,0
20241125,145300,15415580,5400,5400,5400,5400,0
20241125,145200,15415580,5400,5400,5400,5400,0
20241125,145100,15415580,5400,5400,5400,5400,0
20241125,145000,15415580,5400,5400,5400,5400,0
20241125,144900,15415580,5400,5400,5400,5400,0
20241125,144800,15415580,5400,5400,5400,5400,0
20241125,144700,15415580,5400,5400,5400,5400,0
20241125,144600,15415580,5400,5400,5400,5400,0
20241125,144500,15415580,5400,5400,5400,5400,0
20241125,144400,15415580,5400,5400,5400,5400,0
20241125,144300,15415580,5400,5400,5400,5400,0
20241125,144200,15415580,5400,5400,5400,5400,0
20241125,144100,15415580,5400,5400,5400,5400,0
20241125,144000,15415580,5400,5400,5400,5400,0
20241125,143900,15415580,5400,5400,5400,5400,0
20241125,143800,15415580,5400,5400,5400,5400,0
20241125,143700,15415580,5400,5400,5400,5400,191
20241125,143600,14384180,5400,5400,5400,5400,0
20241125,143500,14384180,5400,5400,5400,5400,0
20241125,143400,14384180,5400,5400,5400,5400,0
20241125,143300,14384180,5400,5400,5400,5400,0
20241125,143200,14384180,5400,5400,5400,5400,0
20241125,143100,14384180,5400,5400,5400,5400,0
20241125,143000,14384180,5400,5400,5400,5400,0
20241125,142900,14384180,5400,5400,5400,5400,0
20241125,142800,14384180,5400,5400,5400,5400,0
20241125,142700,14384180,5400,5400,5400,5400,0
20241125,142600,14384180,5400,5400,5400,5400,0
20241125,142500,14384180,5400,5400,5400,5400,2
20241125,142400,14373380,5400,5400,5400,5400,0
20241125,142300,14373380,5400,5400,5400,5400,0
20241125,142200,14373380,5400,5400,5400,5400,0
20241125,142100,14373380,5400,5400,5400,5400,0
20241125,142000,14373380,5400,5400,5400,5400,0
20241125,141900,14373380,5400,5400,5400,5400,0
20241125,141800,14373380,5400,5400,5400,5400,0
20241125,141700,14373380,5400,5400,5400,5400,0
20241125,141600,14373380,5400,5400,5400,5400,0
20241125,141500,14373380,5400,5400,5400,5400,0
20241125,141400,14373380,5400,5400,5400,5400,0
20241125,141300,14373380,5400,5400,5400,5400,0
20241125,141200,14373380,5400,5400,5400,5400,0
20241125,141100,14373380,5400,5400,5400,5400,0
20241125,141000,14373380,5400,5400,5400,5400,0
20241125,140900,14373380,5400,5400,5400,5400,0
20241125,140800,14373380,5400,5400,5400,5400,0
20241125,140700,14373380,5400,5400,5400,5400,0
20241125,140600,14373380,5400,5400,5400,5400,0
20241125,140500,14373380,5400,5400,5400,5400,0
20241125,140400,14373380,5400,5400,5400,5400,0
20241125,140300,14373380,5400,5400,5400,5400,0
20241125,140200,14373380,5400,5390,5400,5390,500
20241125,140100,11675230,5400,5400,5400,5400,0
20241125,140000,11675230,5400,5400,5400,5400,0
20241125,135900,11675230,5400,5400,5400,5400,0
20241125,135800,11675230,5400,5400,5400,5400,0
20241125,135700,11675230,5400,5400,5400,5400,0
20241125,135600,11675230,5400,5400,5400,5400,0
20241125,135500,11675230,5400,5400,5400,5400,0
20241125,135400,11675230,5400,5400,5400,5400,0
20241125,135300,11675230,5400,5400,5400,5400,0
20241125,135200,11675230,5400,5400,5400,5400,0
20241125,135100,11675230,5400,5400,5400,5400,0
20241125,135000,11675230,5400,5400,5400,5400,0
20241125,134900,11675230,5400,5400,5400,5400,0
20241125,134800,11675230,5400,5400,5400,5400,0
20241125,134700,11675230,5400,5400,5400,5400,0
20241125,134600,11675230,5400,5400,5400,5400,0
20241125,134500,11675230,5400,5400,5400,5400,0
20241125,134400,11675230,5400,5400,5400,5400,0
20241125,134300,11675230,5400,5400,5400,5400,0
20241125,134200,11675230,5400,5400,5400,5400,0
20241125,134100,11675230,5400,5400,5400,5400,0
20241125,134000,11675230,5400,5400,5400,5400,0
20241125,133900,11675230,5400,5400,5400,5400,0
20241125,133800,11675230,5400,5400,5400,5400,0
20241125,133700,11675230,5400,5400,5400,5400,0
20241125,133600,11675230,5400,5400,5400,5400,0
20241125,133500,11675230,5400,5400,5400,5400,0
20241125,133400,11675230,5400,5400,5400,5400,0
20241125,133300,11675230,5400,5400,5400,5400,0
20241125,133200,11675230,5400,5400,5400,5400,0
20241125,133100,11675230,5400,5400,5400,5400,0
20241125,133000,11675230,5400,5400,5400,5400,0
20241125,132900,11675230,5400,5400,5400,5400,0
20241125,132800,11675230,5400,5400,5400,5400,0
20241125,132700,11675230,5400,5400,5400,5400,0
20241125,132600,11675230,5400,5400,5400,5400,0
20241125,132500,11675230,5400,5400,5400,5400,0
20241125,132400,11675230,5400,5400,5400,5400,0
20241125,132300,11675230,5400,5400,5400,5400,0
20241125,132200,11675230,5400,5400,5400,5400,0
20241125,132100,11675230,5400,5400,5400,5400,0
20241125,132000,11675230,5400,5400,5400,5400,0
20241125,131900,11675230,5400,5400,5400,5400,0
20241125,131800,11675230,5400,5400,5400,5400,0
20241125,131700,11675230,5400,5400,5400,5400,0
20241125,131600,11675230,5400,5400,5400,5400,0
20241125,131500,11675230,5400,5400,5400,5400,0
20241125,131400,11675230,5400,5400,5400,5400,0
20241125,131300,11675230,5400,5400,5400,5400,0
20241125,131200,11675230,5400,5400,5400,5400,0
20241125,131100,11675230,5400,5400,5400,5400,0
20241125,131000,11675230,5400,5400,5400,5400,0
20241125,130900,11675230,5400,5400,5400,5400,0
20241125,130800,11675230,5400,5400,5400,5400,0
20241125,130700,11675230,5400,5400,5400,5400,0
20241125,130600,11675230,5400,5400,5400,5400,0
20241125,130500,11675230,5400,5400,5400,5400,0
20241125,130400,11675230,5400,5400,5400,5400,0
20241125,130300,11675230,5400,5400,5400,5400,0
20241125,130200,11675230,5400,5400,5400,5400,0
20241125,130100,11675230,5400,5400,5400,5400,0
20241125,130000,11675230,5400,5400,5400,5400,0
20241125,125900,11675230,5400,5400,5400,5400,0
20241125,125800,11675230,5400,5400,5400,5400,0
20241125,125700,11675230,5400,5400,5400,5400,0
20241125,125600,11675230,5400,5400,5400,5400,1
20241125,125500,11669830,5400,5400,5400,5400,0
20241125,125400,11669830,5400,5400,5400,5400,0
20241125,125300,11669830,5400,5400,5400,5400,0
20241125,125200,11669830,5400,5400,5400,5400,0
20241125,125100,11669830,5400,5400,5400,5400,0
20241125,125000,11669830,5400,5400,5400,5400,0
20241125,124900,11669830,5400,5400,5400,5400,0
20241125,124800,11669830,5400,5400,5400,5400,0
20241125,124700,11669830,5400,5400,5400,5400,0
20241125,124600,11669830,5400,5400,5400,5400,0
20241125,124500,11669830,5400,5400,5400,5400,0
20241125,124400,11669830,5400,5400,5400,5400,0
20241125,124300,11669830,5400,5400,5400,5400,0
20241125,124200,11669830,5400,5400,5400,5400,0
20241125,124100,11669830,5400,5400,5400,5400,0
20241125,124000,11669830,5400,5400,5400,5400,0
20241125,123900,11669830,5400,5400,5400,5400,0
20241125,123800,11669830,5400,5400,5400,5400,0
20241125,123700,11669830,5400,5400,5400,5400,0
20241125,123600,11669830,5400,5400,5400,5400,0
20241125,123500,11669830,5400,5400,5400,5400,0
20241125,123400,11669830,5400,5400,5400,5400,0
20241125,123300,11669830,5400,5400,5400,5400,0
20241125,123200,11669830,5400,5400,5400,5400,0
20241125,123100,11669830,5400,5400,5400,5400,0
20241125,123000,11669830,5400,5400,5400,5400,0
20241125,122900,11669830,5400,5400,5400,5400,0
20241125,122800,11669830,5400,5400,5400,5400,0
20241125,122700,11669830,5400,5400,5400,5400,0
20241125,122600,11669830,5400,5400,5400,5400,0
20241125,122500,11669830,5400,5400,5400,5400,0
20241125,122400,11669830,5400,5400,5400,5400,0
20241125,122300,11669830,5400,5400,5400,5400,0
20241125,122200,11669830,5400,5400,5400,5400,0
20241125,122100,11669830,5400,5400,5400,5400,0
20241125,122000,11669830,5400,5400,5400,5400,1
20241125,121900,11664430,5400,5400,5400,5400,0
20241125,121800,11664430,5400,5400,5400,5400,0
20241125,121700,11664430,5400,5400,5400,5400,0
20241125,121600,11664430,5400,5400,5400,5400,32
20241125,121500,11491630,5400,5400,5400,5400,0
20241125,121400,11491630,5400,5400,5400,5400,0
20241125,121300,11491630,5400,5400,5400,5400,0
20241125,121200,11491630,5400,5400,5400,5400,0
20241125,121100,11491630,5400,5400,5400,5400,185
20241125,121000,10492630,5400,5400,5400,5400,0
20241125,120900,10492630,5400,5400,5400,5400,0
20241125,120800,10492630,5400,5400,5400,5400,0
20241125,120700,10492630,5400,5400,5400,5400,0
20241125,120600,10492630,5400,5400,5400,5400,0
20241125,120500,10492630,5400,5400,5400,5400,0
20241125,120400,10492630,5400,5400,5400,5400,1
20241125,120300,10487230,5410,5410,5410,5410,0
20241125,120200,10487230,5410,5410,5410,5410,0
20241125,120100,10487230,5410,5410,5410,5410,0
20241125,120000,10487230,5410,5410,5410,5410,0
20241125,115900,10487230,5410,5410,5410,5410,0
20241125,115800,10487230,5410,5410,5410,5410,0
20241125,115700,10487230,5410,5410,5410,5410,0
20241125,115600,10487230,5410,5410,5410,5410,0
20241125,115500,10487230,5410,5410,5410,5410,0
20241125,115400,10487230,5410,5410,5410,5410,0
20241125,115300,10487230,5410,5410,5410,5410,0
20241125,115200,10487230,5410,5410,5410,5410,0
20241125,115100,10487230,5410,5410,5410,5410,0
20241125,115000,10487230,5410,5410,5410,5410,0
20241125,114900,10487230,5410,5410,5410,5410,0
20241125,114800,10487230,5410,5410,5410,5410,0
20241125,114700,10487230,5410,5410,5410,5410,0
20241125,114600,10487230,5410,5410,5410,5410,0
20241125,114500,10487230,5410,5410,5410,5410,0
20241125,114400,10487230,5410,5410,5410,5410,0
20241125,114300,10487230,5410,5410,5410,5410,0
20241125,114200,10487230,5410,5410,5410,5410,5
20241125,114100,10460180,5410,5410,5410,5410,0
20241125,114000,10460180,5410,5410,5410,5410,3
20241125,113900,10443950,5400,5400,5400,5400,82
20241125,113800,10001150,5400,5400,5400,5400,0
20241125,113700,10001150,5400,5400,5400,5400,0
20241125,113600,10001150,5400,5400,5400,5400,0
20241125,113500,10001150,5400,5400,5400,5400,0
20241125,113400,10001150,5400,5400,5400,5400,0
20241125,113300,10001150,5400,5400,5400,5400,0
20241125,113200,10001150,5400,5400,5400,5400,200
20241125,113100,8921150,5400,5400,5400,5400,0
20241125,113000,8921150,5400,5400,5400,5400,0
20241125,112900,8921150,5400,5400,5400,5400,0
20241125,112800,8921150,5400,5400,5400,5400,0
20241125,112700,8921150,5400,5400,5400,5400,0
20241125,112600,8921150,5400,5400,5400,5400,0
20241125,112500,8921150,5400,5400,5400,5400,0
20241125,112400,8921150,5400,5400,5400,5400,0
20241125,112300,8921150,5400,5400,5400,5400,0
20241125,112200,8921150,5400,5400,5400,5400,0
20241125,112100,8921150,5400,5400,5400,5400,0
20241125,112000,8921150,5400,5400,5400,5400,0
20241125,111900,8921150,5400,5400,5400,5400,0
20241125,111800,8921150,5400,5400,5400,5400,0
20241125,111700,8921150,5400,5400,5400,5400,0
20241125,111600,8921150,5400,5400,5400,5400,0
20241125,111500,8921150,5400,5400,5400,5400,0
20241125,111400,8921150,5400,5400,5400,5400,0
20241125,111300,8921150,5400,5400,5400,5400,1
20241125,111200,8915750,5350,5350,5350,5350,0
20241125,111100,8915750,5350,5350,5350,5350,1
20241125,111000,8910400,5330,5330,5330,5330,0
20241125,110900,8910400,5330,5330,5330,5330,0
20241125,110800,8910400,5330,5330,5330,5330,0
20241125,110700,8910400,5330,5330,5330,5330,0
20241125,110600,8910400,5330,5330,5330,5330,0
20241125,110500,8910400,5330,5330,5330,5330,0
20241125,110400,8910400,5330,5330,5330,5330,0
20241125,110300,8910400,5330,5330,5330,5330,0
20241125,110200,8910400,5330,5330,5330,5330,0
20241125,110100,8910400,5330,5390,5390,5330,115
20241125,110000,8294970,5400,5400,5400,5400,0
20241125,105900,8294970,5400,5400,5400,5400,0
20241125,105800,8294970,5400,5400,5400,5400,0
20241125,105700,8294970,5400,5400,5400,5400,0
20241125,105600,8294970,5400,5400,5400,5400,0
20241125,105500,8294970,5400,5400,5400,5400,0
20241125,105400,8294970,5400,5400,5400,5400,0
20241125,105300,8294970,5400,5400,5400,5400,0
20241125,105200,8294970,5400,5400,5400,5400,0
20241125,105100,8294970,5400,5400,5400,5400,0
20241125,105000,8294970,5400,5400,5400,5400,0
20241125,104900,8294970,5400,5400,5400,5400,50
20241125,104800,8024970,5400,5400,5400,5400,0
20241125,104700,8024970,5400,5400,5400,5400,0
20241125,104600,8024970,5400,5400,5400,5400,0
20241125,104500,8024970,5400,5400,5400,5400,0
20241125,104400,8024970,5400,5400,5400,5400,0
20241125,104300,8024970,5400,5400,5400,5400,0
20241125,104200,8024970,5400,5400,5400,5400,0
20241125,104100,8024970,5400,5400,5400,5400,0
20241125,104000,8024970,5400,5400,5400,5400,0
20241125,103900,8024970,5400,5400,5400,5400,0
20241125,103800,8024970,5400,5400,5400,5400,0
20241125,103700,8024970,5400,5400,5400,5400,0
20241125,103600,8024970,5400,5400,5400,5400,0
20241125,103500,8024970,5400,5400,5400,5400,0
20241125,103400,8024970,5400,5400,5400,5400,0
20241125,103300,8024970,5400,5400,5400,5400,0
20241125,103200,8024970,5400,5400,5400,5400,0
20241125,103100,8024970,5400,5400,5400,5400,0
20241125,103000,8024970,5400,5400,5400,5400,0
20241125,102900,8024970,5400,5400,5400,5400,0
20241125,102800,8024970,5400,5400,5400,5400,0
20241125,102700,8024970,5400,5400,5400,5400,0
20241125,102600,8024970,5400,5400,5400,5400,0
20241125,102500,8024970,5400,5400,5400,5400,0
20241125,102400,8024970,5400,5400,5400,5400,0
20241125,102300,8024970,5400,5400,5400,5400,0
20241125,102200,8024970,5400,5400,5400,5400,0
20241125,102100,8024970,5400,5400,5400,5400,0
20241125,102000,8024970,5400,5400,5400,5400,0
20241125,101900,8024970,5400,5400,5400,5400,0
20241125,101800,8024970,5400,5400,5400,5400,0
20241125,101700,8024970,5400,5400,5400,5400,0
20241125,101600,8024970,5400,5400,5400,5400,0
20241125,101500,8024970,5400,5400,5400,5400,0
20241125,101400,8024970,5400,5400,5400,5400,0
20241125,101300,8024970,5400,5400,5400,5400,33
20241125,101200,7846770,5400,5400,5400,5400,0
20241125,101100,7846770,5400,5400,5400,5400,30
20241125,101000,7684770,5410,5410,5410,5410,0
20241125,100900,7684770,5410,5410,5410,5410,0
20241125,100800,7684770,5410,5410,5410,5410,0
20241125,100700,7684770,5410,5410,5410,5410,0
20241125,100600,7684770,5410,5410,5410,5410,0
20241125,100500,7684770,5410,5410,5410,5410,0
20241125,100400,7684770,5410,5410,5410,5410,0
20241125,100300,7684770,5410,5410,5410,5410,0
20241125,100200,7684770,5410,5410,5410,5410,0
20241125,100100,7684770,5410,5410,5410,5410,0
20241125,100000,7684770,5410,5410,5410,5410,289
20241125,095900,6121280,5410,5410,5410,5410,0
20241125,095800,6121280,5410,5410,5410,5410,0
20241125,095700,6121280,5410,5410,5410,5410,0
20241125,095600,6121280,5410,5410,5410,5410,0
20241125,095500,6121280,5410,5410,5410,5410,0
20241125,095400,6121280,5410,5410,5410,5410,0
20241125,095300,6121280,5410,5410,5410,5410,0
20241125,095200,6121280,5410,5410,5410,5410,1
20241125,095100,6115870,5400,5400,5400,5400,0
20241125,095000,6115870,5400,5400,5400,5400,648
20241125,094900,2616670,5400,5400,5400,5400,0
20241125,094800,2616670,5400,5400,5400,5400,0
20241125,094700,2616670,5400,5400,5400,5400,0
20241125,094600,2616670,5400,5400,5400,5400,0
20241125,094500,2616670,5400,5400,5400,5400,0
20241125,094400,2616670,5400,5400,5400,5400,1
20241125,094300,2611270,5380,5380,5380,5380,349
20241125,094200,733650,5380,5380,5380,5380,0
20241125,094100,733650,5380,5380,5380,5380,0
20241125,094000,733650,5380,5380,5380,5380,0
20241125,093900,733650,5380,5380,5380,5380,0
20241125,093800,733650,5380,5380,5380,5380,2
20241125,093700,722890,5380,5380,5380,5380,0
20241125,093600,722890,5380,5380,5380,5380,0
20241125,093500,722890,5380,5380,5380,5380,0
20241125,093400,722890,5380,5380,5380,5380,0
20241125,093300,722890,5380,5380,5380,5380,0
20241125,093200,722890,5380,5400,5400,5380,78
20241125,093100,301730,5410,5410,5410,5410,0
20241125,093000,301730,5410,5410,5410,5410,0
20241125,092900,301730,5410,5410,5410,5410,0
20241125,092800,301730,5410,5410,5410,5410,0
20241125,092700,301730,5410,5410,5410,5410,0
20241125,092600,301730,5410,5410,5410,5410,0
20241125,092500,301730,5410,5410,5410,5410,0
20241125,092400,301730,5410,5410,5410,5410,0
20241125,092300,301730,5410,5410,5410,5410,0
20241125,092200,301730,5410,5410,5410,5410,0
20241125,092100,301730,5410,5410,5410,5410,0
20241125,092000,301730,5410,5410,5410,5410,0
20241125,091900,301730,5410,5410,5410,5410,2
20241125,091800,290910,5430,5440,5440,5430,2
20241125,091700,280040,5500,5500,5500,5500,0
20241125,091600,280040,5500,5500,5500,5500,0
20241125,091500,280040,5500,5500,5500,5500,0
20241125,091400,280040,5500,5500,5500,5500,0
20241125,091300,280040,5500,5500,5500,5500,0
20241125,091200,280040,5500,5500,5500,5500,0
20241125,091100,280040,5500,5500,5500,5500,0
20241125,091000,280040,5500,5500,5500,5500,0
20241125,090900,280040,5500,5500,5500,5500,0
20241125,090800,280040,5500,5500,5500,5500,0
20241125,090700,280040,5500,5500,5500,5500,0
20241125,090600,280040,5500,5500,5500,5500,0
20241125,090500,280040,5500,5500,5500,5500,0
20241125,090400,280040,5500,5450,5500,5450,2
20241125,090300,269090,5480,5480,5480,5480,0
20241125,090200,269090,5480,5480,5480,5480,0
20241125,090100,269090,5480,5370,5480,5370,40
20241125,090000,53700,5370,5370,5370,5370,10