KissMeData/200580/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,203000,6336830,10700,10700,10700,10700,58
20231128,202900,6336830,10700,10700,10700,10700,0
20231128,202800,6336830,10700,10700,10700,10700,0
20231128,202700,6336830,10700,10700,10700,10700,0
20231128,202600,6336830,10700,10700,10700,10700,0
20231128,202500,6336830,10700,10700,10700,10700,0
20231128,202400,6336830,10700,10700,10700,10700,0
20231128,202300,6336830,10700,10700,10700,10700,0
20231128,202200,6336830,10700,10700,10700,10700,0
20231128,202100,6336830,10700,10700,10700,10700,0
20231128,202000,6336830,10700,10700,10700,10700,0
20231128,201900,6336830,10700,10700,10700,10700,0
20231128,201800,6336830,10700,10700,10700,10700,0
20231128,201700,6336830,10700,10700,10700,10700,0
20231128,201600,6336830,10700,10700,10700,10700,0
20231128,201500,6336830,10700,10700,10700,10700,0
20231128,201400,6336830,10700,10700,10700,10700,0
20231128,201300,6336830,10700,10700,10700,10700,0
20231128,201200,6336830,10700,10700,10700,10700,0
20231128,201100,6336830,10700,10700,10700,10700,0
20231128,201000,6336830,10700,10700,10700,10700,0
20231128,200900,6336830,10700,10700,10700,10700,0
20231128,200800,6336830,10700,10700,10700,10700,0
20231128,200700,6336830,10700,10700,10700,10700,0
20231128,200600,6336830,10700,10700,10700,10700,0
20231128,200500,6336830,10700,10700,10700,10700,0
20231128,200400,6336830,10700,10700,10700,10700,0
20231128,200300,6336830,10700,10700,10700,10700,0
20231128,200200,6336830,10700,10700,10700,10700,0
20231128,200100,6336830,10700,10700,10700,10700,0
20231128,200000,6336830,10700,10700,10700,10700,58
20231128,195900,6336830,10700,10700,10700,10700,0
20231128,195800,6336830,10700,10700,10700,10700,0
20231128,195700,6336830,10700,10700,10700,10700,0
20231128,195600,6336830,10700,10700,10700,10700,0
20231128,195500,6336830,10700,10700,10700,10700,0
20231128,195400,6336830,10700,10700,10700,10700,0
20231128,195300,6336830,10700,10700,10700,10700,0
20231128,195200,6336830,10700,10700,10700,10700,0
20231128,195100,6336830,10700,10700,10700,10700,0
20231128,195000,6336830,10700,10700,10700,10700,0
20231128,194900,6336830,10700,10700,10700,10700,0
20231128,194800,6336830,10700,10700,10700,10700,0
20231128,194700,6336830,10700,10700,10700,10700,0
20231128,194600,6336830,10700,10700,10700,10700,0
20231128,194500,6336830,10700,10700,10700,10700,0
20231128,194400,6336830,10700,10700,10700,10700,0
20231128,194300,6336830,10700,10700,10700,10700,0
20231128,194200,6336830,10700,10700,10700,10700,0
20231128,194100,6336830,10700,10700,10700,10700,0
20231128,194000,6336830,10700,10700,10700,10700,0
20231128,193900,6336830,10700,10700,10700,10700,0
20231128,193800,6336830,10700,10700,10700,10700,0
20231128,193700,6336830,10700,10700,10700,10700,0
20231128,193600,6336830,10700,10700,10700,10700,0
20231128,193500,6336830,10700,10700,10700,10700,0
20231128,193400,6336830,10700,10700,10700,10700,0
20231128,193300,6336830,10700,10700,10700,10700,0
20231128,193200,6336830,10700,10700,10700,10700,0
20231128,193100,6336830,10700,10700,10700,10700,0
20231128,193000,6336830,10700,10700,10700,10700,58
20231128,192900,6336830,10700,10700,10700,10700,0
20231128,192800,6336830,10700,10700,10700,10700,0
20231128,192700,6336830,10700,10700,10700,10700,0
20231128,192600,6336830,10700,10700,10700,10700,0
20231128,192500,6336830,10700,10700,10700,10700,0
20231128,192400,6336830,10700,10700,10700,10700,0
20231128,192300,6336830,10700,10700,10700,10700,0
20231128,192200,6336830,10700,10700,10700,10700,0
20231128,192100,6336830,10700,10700,10700,10700,0
20231128,192000,6336830,10700,10700,10700,10700,0
20231128,191900,6336830,10700,10700,10700,10700,0
20231128,191800,6336830,10700,10700,10700,10700,0
20231128,191700,6336830,10700,10700,10700,10700,0
20231128,191600,6336830,10700,10700,10700,10700,0
20231128,191500,6336830,10700,10700,10700,10700,0
20231128,191400,6336830,10700,10700,10700,10700,0
20231128,191300,6336830,10700,10700,10700,10700,0
20231128,191200,6336830,10700,10700,10700,10700,0
20231128,191100,6336830,10700,10700,10700,10700,0
20231128,191000,6336830,10700,10700,10700,10700,0
20231128,190900,6336830,10700,10700,10700,10700,0
20231128,190800,6336830,10700,10700,10700,10700,0
20231128,190700,6336830,10700,10700,10700,10700,0
20231128,190600,6336830,10700,10700,10700,10700,0
20231128,190500,6336830,10700,10700,10700,10700,0
20231128,190400,6336830,10700,10700,10700,10700,0
20231128,190300,6336830,10700,10700,10700,10700,0
20231128,190200,6336830,10700,10700,10700,10700,0
20231128,190100,6336830,10700,10700,10700,10700,0
20231128,190000,6336830,10700,10700,10700,10700,58
20231128,185900,6336830,10700,10700,10700,10700,0
20231128,185800,6336830,10700,10700,10700,10700,0
20231128,185700,6336830,10700,10700,10700,10700,0
20231128,185600,6336830,10700,10700,10700,10700,0
20231128,185500,6336830,10700,10700,10700,10700,0
20231128,185400,6336830,10700,10700,10700,10700,0
20231128,185300,6336830,10700,10700,10700,10700,0
20231128,185200,6336830,10700,10700,10700,10700,0
20231128,185100,6336830,10700,10700,10700,10700,0
20231128,185000,6336830,10700,10700,10700,10700,0
20231128,184900,6336830,10700,10700,10700,10700,0
20231128,184800,6336830,10700,10700,10700,10700,0
20231128,184700,6336830,10700,10700,10700,10700,0
20231128,184600,6336830,10700,10700,10700,10700,0
20231128,184500,6336830,10700,10700,10700,10700,0
20231128,184400,6336830,10700,10700,10700,10700,0
20231128,184300,6336830,10700,10700,10700,10700,0
20231128,184200,6336830,10700,10700,10700,10700,0
20231128,184100,6336830,10700,10700,10700,10700,0
20231128,184000,6336830,10700,10700,10700,10700,0
20231128,183900,6336830,10700,10700,10700,10700,0
20231128,183800,6336830,10700,10700,10700,10700,0
20231128,183700,6336830,10700,10700,10700,10700,0
20231128,183600,6336830,10700,10700,10700,10700,0
20231128,183500,6336830,10700,10700,10700,10700,0
20231128,183400,6336830,10700,10700,10700,10700,0
20231128,183300,6336830,10700,10700,10700,10700,0
20231128,183200,6336830,10700,10700,10700,10700,0
20231128,183100,6336830,10700,10700,10700,10700,0
20231128,183000,6336830,10700,10700,10700,10700,58
20231128,182900,6336830,10700,10700,10700,10700,0
20231128,182800,6336830,10700,10700,10700,10700,0
20231128,182700,6336830,10700,10700,10700,10700,0
20231128,182600,6336830,10700,10700,10700,10700,0
20231128,182500,6336830,10700,10700,10700,10700,0
20231128,182400,6336830,10700,10700,10700,10700,0
20231128,182300,6336830,10700,10700,10700,10700,0
20231128,182200,6336830,10700,10700,10700,10700,0
20231128,182100,6336830,10700,10700,10700,10700,0
20231128,182000,6336830,10700,10700,10700,10700,0
20231128,181900,6336830,10700,10700,10700,10700,0
20231128,181800,6336830,10700,10700,10700,10700,0
20231128,181700,6336830,10700,10700,10700,10700,0
20231128,181600,6336830,10700,10700,10700,10700,0
20231128,181500,6336830,10700,10700,10700,10700,0
20231128,181400,6336830,10700,10700,10700,10700,0
20231128,181300,6336830,10700,10700,10700,10700,0
20231128,181200,6336830,10700,10700,10700,10700,0
20231128,181100,6336830,10700,10700,10700,10700,0
20231128,181000,6336830,10700,10700,10700,10700,0
20231128,180900,6336830,10700,10700,10700,10700,0
20231128,180800,6336830,10700,10700,10700,10700,0
20231128,180700,6336830,10700,10700,10700,10700,0
20231128,180600,6336830,10700,10700,10700,10700,0
20231128,180500,6336830,10700,10700,10700,10700,0
20231128,180400,6336830,10700,10700,10700,10700,0
20231128,180300,6336830,10700,10700,10700,10700,0
20231128,180200,6336830,10700,10700,10700,10700,0
20231128,180100,6336830,10700,10700,10700,10700,0
20231128,180000,6336830,10700,10700,10700,10700,58
20231128,175900,6336830,10700,10700,10700,10700,0
20231128,175800,6336830,10700,10700,10700,10700,0
20231128,175700,6336830,10700,10700,10700,10700,0
20231128,175600,6336830,10700,10700,10700,10700,0
20231128,175500,6336830,10700,10700,10700,10700,0
20231128,175400,6336830,10700,10700,10700,10700,0
20231128,175300,6336830,10700,10700,10700,10700,0
20231128,175200,6336830,10700,10700,10700,10700,0
20231128,175100,6336830,10700,10700,10700,10700,0
20231128,175000,6336830,10700,10700,10700,10700,0
20231128,174900,6336830,10700,10700,10700,10700,0
20231128,174800,6336830,10700,10700,10700,10700,0
20231128,174700,6336830,10700,10700,10700,10700,0
20231128,174600,6336830,10700,10700,10700,10700,0
20231128,174500,6336830,10700,10700,10700,10700,0
20231128,174400,6336830,10700,10700,10700,10700,0
20231128,174300,6336830,10700,10700,10700,10700,0
20231128,174200,6336830,10700,10700,10700,10700,0
20231128,174100,6336830,10700,10700,10700,10700,0
20231128,174000,6336830,10700,10700,10700,10700,0
20231128,173900,6336830,10700,10700,10700,10700,0
20231128,173800,6336830,10700,10700,10700,10700,0
20231128,173700,6336830,10700,10700,10700,10700,0
20231128,173600,6336830,10700,10700,10700,10700,0
20231128,173500,6336830,10700,10700,10700,10700,0
20231128,173400,6336830,10700,10700,10700,10700,0
20231128,173300,6336830,10700,10700,10700,10700,0
20231128,173200,6336830,10700,10700,10700,10700,0
20231128,173100,6336830,10700,10700,10700,10700,0
20231128,173000,6336830,10700,10700,10700,10700,58
20231128,172900,6336830,10700,10700,10700,10700,0
20231128,172800,6336830,10700,10700,10700,10700,0
20231128,172700,6336830,10700,10700,10700,10700,0
20231128,172600,6336830,10700,10700,10700,10700,0
20231128,172500,6336830,10700,10700,10700,10700,0
20231128,172400,6336830,10700,10700,10700,10700,0
20231128,172300,6336830,10700,10700,10700,10700,0
20231128,172200,6336830,10700,10700,10700,10700,0
20231128,172100,6336830,10700,10700,10700,10700,0
20231128,172000,6336830,10700,10700,10700,10700,0
20231128,171900,6336830,10700,10700,10700,10700,0
20231128,171800,6336830,10700,10700,10700,10700,0
20231128,171700,6336830,10700,10700,10700,10700,0
20231128,171600,6336830,10700,10700,10700,10700,0
20231128,171500,6336830,10700,10700,10700,10700,0
20231128,171400,6336830,10700,10700,10700,10700,0
20231128,171300,6336830,10700,10700,10700,10700,0
20231128,171200,6336830,10700,10700,10700,10700,0
20231128,171100,6336830,10700,10700,10700,10700,0
20231128,171000,6336830,10700,10700,10700,10700,0
20231128,170900,6336830,10700,10700,10700,10700,0
20231128,170800,6336830,10700,10700,10700,10700,0
20231128,170700,6336830,10700,10700,10700,10700,0
20231128,170600,6336830,10700,10700,10700,10700,0
20231128,170500,6336830,10700,10700,10700,10700,0
20231128,170400,6336830,10700,10700,10700,10700,0
20231128,170300,6336830,10700,10700,10700,10700,0
20231128,170200,6336830,10700,10700,10700,10700,0
20231128,170100,6336830,10700,10700,10700,10700,0
20231128,170000,6336830,10700,10700,10700,10700,58
20231128,165900,6336830,10700,10700,10700,10700,0
20231128,165800,6336830,10700,10700,10700,10700,0
20231128,165700,6336830,10700,10700,10700,10700,0
20231128,165600,6336830,10700,10700,10700,10700,0
20231128,165500,6336830,10700,10700,10700,10700,0
20231128,165400,6336830,10700,10700,10700,10700,0
20231128,165300,6336830,10700,10700,10700,10700,0
20231128,165200,6336830,10700,10700,10700,10700,0
20231128,165100,6336830,10700,10700,10700,10700,0
20231128,165000,6336830,10700,10700,10700,10700,0
20231128,164900,6336830,10700,10700,10700,10700,0
20231128,164800,6336830,10700,10700,10700,10700,0
20231128,164700,6336830,10700,10700,10700,10700,0
20231128,164600,6336830,10700,10700,10700,10700,0
20231128,164500,6336830,10700,10700,10700,10700,0
20231128,164400,6336830,10700,10700,10700,10700,0
20231128,164300,6336830,10700,10700,10700,10700,0
20231128,164200,6336830,10700,10700,10700,10700,0
20231128,164100,6336830,10700,10700,10700,10700,0
20231128,164000,6336830,10700,10700,10700,10700,0
20231128,163900,6336830,10700,10700,10700,10700,0
20231128,163800,6336830,10700,10700,10700,10700,0
20231128,163700,6336830,10700,10700,10700,10700,0
20231128,163600,6336830,10700,10700,10700,10700,0
20231128,163500,6336830,10700,10700,10700,10700,0
20231128,163400,6336830,10700,10700,10700,10700,0
20231128,163300,6336830,10700,10700,10700,10700,0
20231128,163200,6336830,10700,10700,10700,10700,0
20231128,163100,6336830,10700,10700,10700,10700,0
20231128,163000,6336830,10700,10700,10700,10700,58
20231128,162900,6336830,10700,10700,10700,10700,0
20231128,162800,6336830,10700,10700,10700,10700,0
20231128,162700,6336830,10700,10700,10700,10700,0
20231128,162600,6336830,10700,10700,10700,10700,0
20231128,162500,6336830,10700,10700,10700,10700,0
20231128,162400,6336830,10700,10700,10700,10700,0
20231128,162300,6336830,10700,10700,10700,10700,0
20231128,162200,6336830,10700,10700,10700,10700,0
20231128,162100,6336830,10700,10700,10700,10700,0
20231128,162000,6336830,10700,10700,10700,10700,0
20231128,161900,6336830,10700,10700,10700,10700,0
20231128,161800,6336830,10700,10700,10700,10700,0
20231128,161700,6336830,10700,10700,10700,10700,0
20231128,161600,6336830,10700,10700,10700,10700,0
20231128,161500,6336830,10700,10700,10700,10700,0
20231128,161400,6336830,10700,10700,10700,10700,0
20231128,161300,6336830,10700,10700,10700,10700,0
20231128,161200,6336830,10700,10700,10700,10700,0
20231128,161100,6336830,10700,10700,10700,10700,0
20231128,161000,6336830,10700,10700,10700,10700,0
20231128,160900,6336830,10700,10700,10700,10700,0
20231128,160800,6336830,10700,10700,10700,10700,0
20231128,160700,6336830,10700,10700,10700,10700,0
20231128,160600,6336830,10700,10700,10700,10700,0
20231128,160500,6336830,10700,10700,10700,10700,0
20231128,160400,6336830,10700,10700,10700,10700,0
20231128,160300,6336830,10700,10700,10700,10700,0
20231128,160200,6336830,10700,10700,10700,10700,0
20231128,160100,6336830,10700,10700,10700,10700,0
20231128,160000,6336830,10700,10700,10700,10700,58
20231128,155900,6336830,10700,10700,10700,10700,0
20231128,155800,6336830,10700,10700,10700,10700,0
20231128,155700,6336830,10700,10700,10700,10700,0
20231128,155600,6336830,10700,10700,10700,10700,0
20231128,155500,6336830,10700,10700,10700,10700,0
20231128,155400,6336830,10700,10700,10700,10700,0
20231128,155300,6336830,10700,10700,10700,10700,0
20231128,155200,6336830,10700,10700,10700,10700,0
20231128,155100,6336830,10700,10700,10700,10700,0
20231128,155000,6336830,10700,10700,10700,10700,0
20231128,154900,6336830,10700,10700,10700,10700,0
20231128,154800,6336830,10700,10700,10700,10700,0
20231128,154700,6336830,10700,10700,10700,10700,0
20231128,154600,6336830,10700,10700,10700,10700,0
20231128,154500,6336830,10700,10700,10700,10700,0
20231128,154400,6336830,10700,10700,10700,10700,0
20231128,154300,6336830,10700,10700,10700,10700,0
20231128,154200,6336830,10700,10700,10700,10700,0
20231128,154100,6336830,10700,10700,10700,10700,0
20231128,154000,6336830,10700,10700,10700,10700,0
20231128,153900,6336830,10700,10700,10700,10700,0
20231128,153800,6336830,10700,10700,10700,10700,0
20231128,153700,6336830,10700,10700,10700,10700,0
20231128,153600,6336830,10700,10700,10700,10700,0
20231128,153500,6336830,10700,10700,10700,10700,0
20231128,153400,6336830,10700,10700,10700,10700,0
20231128,153300,6336830,10700,10700,10700,10700,0
20231128,153200,6336830,10700,10700,10700,10700,0
20231128,153100,6336830,10700,10700,10700,10700,0
20231128,153000,6336830,10700,10700,10700,10700,116
20231128,152900,5716230,10790,10790,10790,10790,0
20231128,152800,5716230,10790,10790,10790,10790,0
20231128,152700,5716230,10790,10790,10790,10790,0
20231128,152600,5716230,10790,10790,10790,10790,0
20231128,152500,5716230,10790,10790,10790,10790,0
20231128,152400,5716230,10790,10790,10790,10790,0
20231128,152300,5716230,10790,10790,10790,10790,0
20231128,152200,5716230,10790,10790,10790,10790,0
20231128,152100,5716230,10790,10790,10790,10790,0
20231128,152000,5716230,10790,10790,10790,10790,0
20231128,151900,5716230,10790,10790,10790,10790,0
20231128,151800,5716230,10790,10790,10790,10790,0
20231128,151700,5716230,10790,10790,10790,10790,0
20231128,151600,5716230,10790,10790,10790,10790,0
20231128,151500,5716230,10790,10790,10790,10790,0
20231128,151400,5716230,10790,10790,10790,10790,0
20231128,151300,5716230,10790,10790,10790,10790,0
20231128,151200,5716230,10790,10790,10790,10790,0
20231128,151100,5716230,10790,10790,10790,10790,0
20231128,151000,5716230,10790,10790,10790,10790,0
20231128,150900,5716230,10790,10790,10790,10790,0
20231128,150800,5716230,10790,10790,10790,10790,0
20231128,150700,5716230,10790,10790,10790,10790,0
20231128,150600,5716230,10790,10790,10790,10790,0
20231128,150500,5716230,10790,10790,10790,10790,0
20231128,150400,5716230,10790,10790,10790,10790,22
20231128,150300,5478850,10790,10790,10790,10790,29
20231128,150200,5165940,10800,10800,10800,10800,40
20231128,150100,4733940,10790,10790,10790,10790,49
20231128,150000,4205230,10630,10630,10630,10630,0
20231128,145900,4205230,10630,10630,10630,10630,0
20231128,145800,4205230,10630,10630,10630,10630,0
20231128,145700,4205230,10630,10630,10630,10630,0
20231128,145600,4205230,10630,10630,10630,10630,0
20231128,145500,4205230,10630,10630,10630,10630,0
20231128,145400,4205230,10630,10630,10630,10630,0
20231128,145300,4205230,10630,10630,10630,10630,0
20231128,145200,4205230,10630,10630,10630,10630,0
20231128,145100,4205230,10630,10630,10630,10630,0
20231128,145000,4205230,10630,10630,10630,10630,0
20231128,144900,4205230,10630,10630,10630,10630,0
20231128,144800,4205230,10630,10630,10630,10630,0
20231128,144700,4205230,10630,10630,10630,10630,0
20231128,144600,4205230,10630,10630,10630,10630,0
20231128,144500,4205230,10630,10630,10630,10630,0
20231128,144400,4205230,10630,10630,10630,10630,0
20231128,144300,4205230,10630,10630,10630,10630,0
20231128,144200,4205230,10630,10630,10630,10630,0
20231128,144100,4205230,10630,10630,10630,10630,0
20231128,144000,4205230,10630,10630,10630,10630,0
20231128,143900,4205230,10630,10630,10630,10630,0
20231128,143800,4205230,10630,10630,10630,10630,0
20231128,143700,4205230,10630,10630,10630,10630,0
20231128,143600,4205230,10630,10630,10630,10630,0
20231128,143500,4205230,10630,10630,10630,10630,0
20231128,143400,4205230,10630,10630,10630,10630,0
20231128,143300,4205230,10630,10630,10630,10630,0
20231128,143200,4205230,10630,10630,10630,10630,0
20231128,143100,4205230,10630,10630,10630,10630,0
20231128,143000,4205230,10630,10630,10630,10630,0
20231128,142900,4205230,10630,10630,10630,10630,0
20231128,142800,4205230,10630,10630,10630,10630,0
20231128,142700,4205230,10630,10630,10630,10630,0
20231128,142600,4205230,10630,10630,10630,10630,0
20231128,142500,4205230,10630,10630,10630,10630,0
20231128,142400,4205230,10630,10630,10630,10630,0
20231128,142300,4205230,10630,10630,10630,10630,0
20231128,142200,4205230,10630,10630,10630,10630,0
20231128,142100,4205230,10630,10630,10630,10630,0
20231128,142000,4205230,10630,10630,10630,10630,0
20231128,141900,4205230,10630,10630,10630,10630,0
20231128,141800,4205230,10630,10630,10630,10630,0
20231128,141700,4205230,10630,10630,10630,10630,0
20231128,141600,4205230,10630,10630,10630,10630,0
20231128,141500,4205230,10630,10630,10630,10630,0
20231128,141400,4205230,10630,10630,10630,10630,0
20231128,141300,4205230,10630,10630,10630,10630,0
20231128,141200,4205230,10630,10630,10630,10630,0
20231128,141100,4205230,10630,10630,10630,10630,0
20231128,141000,4205230,10630,10630,10630,10630,0
20231128,140900,4205230,10630,10630,10630,10630,0
20231128,140800,4205230,10630,10630,10630,10630,0
20231128,140700,4205230,10630,10630,10630,10630,0
20231128,140600,4205230,10630,10630,10630,10630,0
20231128,140500,4205230,10630,10630,10630,10630,0
20231128,140400,4205230,10630,10630,10630,10630,0
20231128,140300,4205230,10630,10630,10630,10630,0
20231128,140200,4205230,10630,10630,10630,10630,0
20231128,140100,4205230,10630,10630,10630,10630,0
20231128,140000,4205230,10630,10630,10630,10630,0
20231128,135900,4205230,10630,10630,10630,10630,0
20231128,135800,4205230,10630,10630,10630,10630,0
20231128,135700,4205230,10630,10630,10630,10630,0
20231128,135600,4205230,10630,10630,10630,10630,0
20231128,135500,4205230,10630,10630,10630,10630,0
20231128,135400,4205230,10630,10630,10630,10630,0
20231128,135300,4205230,10630,10630,10630,10630,0
20231128,135200,4205230,10630,10630,10630,10630,0
20231128,135100,4205230,10630,10630,10630,10630,0
20231128,135000,4205230,10630,10630,10630,10630,0
20231128,134900,4205230,10630,10630,10630,10630,0
20231128,134800,4205230,10630,10630,10630,10630,0
20231128,134700,4205230,10630,10630,10630,10630,0
20231128,134600,4205230,10630,10630,10630,10630,0
20231128,134500,4205230,10630,10630,10630,10630,0
20231128,134400,4205230,10630,10630,10630,10630,0
20231128,134300,4205230,10630,10630,10630,10630,0
20231128,134200,4205230,10630,10630,10630,10630,0
20231128,134100,4205230,10630,10630,10630,10630,0
20231128,134000,4205230,10630,10630,10630,10630,0
20231128,133900,4205230,10630,10630,10630,10630,0
20231128,133800,4205230,10630,10630,10630,10630,0
20231128,133700,4205230,10630,10630,10630,10630,0
20231128,133600,4205230,10630,10630,10630,10630,0
20231128,133500,4205230,10630,10630,10630,10630,0
20231128,133400,4205230,10630,10630,10630,10630,0
20231128,133300,4205230,10630,10630,10630,10630,0
20231128,133200,4205230,10630,10630,10630,10630,0
20231128,133100,4205230,10630,10630,10630,10630,0
20231128,133000,4205230,10630,10630,10630,10630,0
20231128,132900,4205230,10630,10630,10630,10630,0
20231128,132800,4205230,10630,10630,10630,10630,0
20231128,132700,4205230,10630,10630,10630,10630,0
20231128,132600,4205230,10630,10630,10630,10630,0
20231128,132500,4205230,10630,10630,10630,10630,0
20231128,132400,4205230,10630,10630,10630,10630,0
20231128,132300,4205230,10630,10630,10630,10630,0
20231128,132200,4205230,10630,10630,10630,10630,0
20231128,132100,4205230,10630,10630,10630,10630,0
20231128,132000,4205230,10630,10630,10630,10630,0
20231128,131900,4205230,10630,10630,10630,10630,0
20231128,131800,4205230,10630,10630,10630,10630,0
20231128,131700,4205230,10630,10630,10630,10630,0
20231128,131600,4205230,10630,10630,10630,10630,0
20231128,131500,4205230,10630,10630,10630,10630,0
20231128,131400,4205230,10630,10630,10630,10630,0
20231128,131300,4205230,10630,10630,10630,10630,0
20231128,131200,4205230,10630,10630,10630,10630,0
20231128,131100,4205230,10630,10630,10630,10630,0
20231128,131000,4205230,10630,10630,10630,10630,0
20231128,130900,4205230,10630,10630,10630,10630,0
20231128,130800,4205230,10630,10630,10630,10630,0
20231128,130700,4205230,10630,10630,10630,10630,0
20231128,130600,4205230,10630,10630,10630,10630,0
20231128,130500,4205230,10630,10630,10630,10630,0
20231128,130400,4205230,10630,10630,10630,10630,0
20231128,130300,4205230,10630,10630,10630,10630,0
20231128,130200,4205230,10630,10630,10630,10630,0
20231128,130100,4205230,10630,10630,10630,10630,0
20231128,130000,4205230,10630,10630,10630,10630,0
20231128,125900,4205230,10630,10630,10630,10630,0
20231128,125800,4205230,10630,10630,10630,10630,0
20231128,125700,4205230,10630,10630,10630,10630,0
20231128,125600,4205230,10630,10630,10630,10630,0
20231128,125500,4205230,10630,10630,10630,10630,0
20231128,125400,4205230,10630,10630,10630,10630,0
20231128,125300,4205230,10630,10630,10630,10630,0
20231128,125200,4205230,10630,10630,10630,10630,0
20231128,125100,4205230,10630,10630,10630,10630,0
20231128,125000,4205230,10630,10630,10630,10630,0
20231128,124900,4205230,10630,10630,10630,10630,0
20231128,124800,4205230,10630,10630,10630,10630,0
20231128,124700,4205230,10630,10630,10630,10630,0
20231128,124600,4205230,10630,10630,10630,10630,0
20231128,124500,4205230,10630,10630,10630,10630,0
20231128,124400,4205230,10630,10630,10630,10630,0
20231128,124300,4205230,10630,10630,10630,10630,0
20231128,124200,4205230,10630,10630,10630,10630,0
20231128,124100,4205230,10630,10630,10630,10630,0
20231128,124000,4205230,10630,10630,10630,10630,0
20231128,123900,4205230,10630,10630,10630,10630,0
20231128,123800,4205230,10630,10630,10630,10630,0
20231128,123700,4205230,10630,10630,10630,10630,0
20231128,123600,4205230,10630,10630,10630,10630,0
20231128,123500,4205230,10630,10630,10630,10630,0
20231128,123400,4205230,10630,10630,10630,10630,0
20231128,123300,4205230,10630,10630,10630,10630,0
20231128,123200,4205230,10630,10630,10630,10630,0
20231128,123100,4205230,10630,10630,10630,10630,0
20231128,123000,4205230,10630,10630,10630,10630,0
20231128,122900,4205230,10630,10630,10630,10630,0
20231128,122800,4205230,10630,10630,10630,10630,0
20231128,122700,4205230,10630,10630,10630,10630,0
20231128,122600,4205230,10630,10630,10630,10630,0
20231128,122500,4205230,10630,10630,10630,10630,0
20231128,122400,4205230,10630,10630,10630,10630,0
20231128,122300,4205230,10630,10630,10630,10630,0
20231128,122200,4205230,10630,10630,10630,10630,0
20231128,122100,4205230,10630,10630,10630,10630,0
20231128,122000,4205230,10630,10630,10630,10630,0
20231128,121900,4205230,10630,10630,10630,10630,0
20231128,121800,4205230,10630,10630,10630,10630,0
20231128,121700,4205230,10630,10630,10630,10630,0
20231128,121600,4205230,10630,10630,10630,10630,0
20231128,121500,4205230,10630,10630,10630,10630,0
20231128,121400,4205230,10630,10630,10630,10630,0
20231128,121300,4205230,10630,10630,10630,10630,0
20231128,121200,4205230,10630,10630,10630,10630,0
20231128,121100,4205230,10630,10630,10630,10630,0
20231128,121000,4205230,10630,10630,10630,10630,0
20231128,120900,4205230,10630,10630,10630,10630,0
20231128,120800,4205230,10630,10630,10630,10630,0
20231128,120700,4205230,10630,10630,10630,10630,0
20231128,120600,4205230,10630,10630,10630,10630,0
20231128,120500,4205230,10630,10630,10630,10630,0
20231128,120400,4205230,10630,10630,10630,10630,0
20231128,120300,4205230,10630,10630,10630,10630,0
20231128,120200,4205230,10630,10630,10630,10630,0
20231128,120100,4205230,10630,10630,10630,10630,0
20231128,120000,4205230,10630,10630,10630,10630,0
20231128,115900,4205230,10630,10630,10630,10630,0
20231128,115800,4205230,10630,10630,10630,10630,0
20231128,115700,4205230,10630,10630,10630,10630,0
20231128,115600,4205230,10630,10630,10630,10630,0
20231128,115500,4205230,10630,10630,10630,10630,0
20231128,115400,4205230,10630,10630,10630,10630,0
20231128,115300,4205230,10630,10630,10630,10630,0
20231128,115200,4205230,10630,10630,10630,10630,0
20231128,115100,4205230,10630,10630,10630,10630,0
20231128,115000,4205230,10630,10630,10630,10630,0
20231128,114900,4205230,10630,10630,10630,10630,0
20231128,114800,4205230,10630,10630,10630,10630,0
20231128,114700,4205230,10630,10630,10630,10630,0
20231128,114600,4205230,10630,10630,10630,10630,0
20231128,114500,4205230,10630,10630,10630,10630,0
20231128,114400,4205230,10630,10630,10630,10630,0
20231128,114300,4205230,10630,10630,10630,10630,0
20231128,114200,4205230,10630,10630,10630,10630,0
20231128,114100,4205230,10630,10630,10630,10630,0
20231128,114000,4205230,10630,10630,10630,10630,0
20231128,113900,4205230,10630,10630,10630,10630,0
20231128,113800,4205230,10630,10630,10630,10630,0
20231128,113700,4205230,10630,10630,10630,10630,0
20231128,113600,4205230,10630,10630,10630,10630,0
20231128,113500,4205230,10630,10630,10630,10630,0
20231128,113400,4205230,10630,10630,10630,10630,0
20231128,113300,4205230,10630,10630,10630,10630,0
20231128,113200,4205230,10630,10680,10680,10630,395
20231128,113100,0,11030,11030,11030,11030,0
20231128,113000,0,11030,11030,11030,11030,0
20231128,112900,0,11030,11030,11030,11030,0
20231128,112800,0,11030,11030,11030,11030,0
20231128,112700,0,11030,11030,11030,11030,0
20231128,112600,0,11030,11030,11030,11030,0
20231128,112500,0,11030,11030,11030,11030,0
20231128,112400,0,11030,11030,11030,11030,0
20231128,112300,0,11030,11030,11030,11030,0
20231128,112200,0,11030,11030,11030,11030,0
20231128,112100,0,11030,11030,11030,11030,0
20231128,112000,0,11030,11030,11030,11030,0
20231128,111900,0,11030,11030,11030,11030,0
20231128,111800,0,11030,11030,11030,11030,0
20231128,111700,0,11030,11030,11030,11030,0
20231128,111600,0,11030,11030,11030,11030,0
20231128,111500,0,11030,11030,11030,11030,0
20231128,111400,0,11030,11030,11030,11030,0
20231128,111300,0,11030,11030,11030,11030,0
20231128,111200,0,11030,11030,11030,11030,0
20231128,111100,0,11030,11030,11030,11030,0
20231128,111000,0,11030,11030,11030,11030,0
20231128,110900,0,11030,11030,11030,11030,0
20231128,110800,0,11030,11030,11030,11030,0
20231128,110700,0,11030,11030,11030,11030,0
20231128,110600,0,11030,11030,11030,11030,0
20231128,110500,0,11030,11030,11030,11030,0
20231128,110400,0,11030,11030,11030,11030,0
20231128,110300,0,11030,11030,11030,11030,0
20231128,110200,0,11030,11030,11030,11030,0
20231128,110100,0,11030,11030,11030,11030,0
20231128,110000,0,11030,11030,11030,11030,0
20231128,105900,0,11030,11030,11030,11030,0
20231128,105800,0,11030,11030,11030,11030,0
20231128,105700,0,11030,11030,11030,11030,0
20231128,105600,0,11030,11030,11030,11030,0
20231128,105500,0,11030,11030,11030,11030,0
20231128,105400,0,11030,11030,11030,11030,0
20231128,105300,0,11030,11030,11030,11030,0
20231128,105200,0,11030,11030,11030,11030,0
20231128,105100,0,11030,11030,11030,11030,0
20231128,105000,0,11030,11030,11030,11030,0
20231128,104900,0,11030,11030,11030,11030,0
20231128,104800,0,11030,11030,11030,11030,0
20231128,104700,0,11030,11030,11030,11030,0
20231128,104600,0,11030,11030,11030,11030,0
20231128,104500,0,11030,11030,11030,11030,0
20231128,104400,0,11030,11030,11030,11030,0
20231128,104300,0,11030,11030,11030,11030,0
20231128,104200,0,11030,11030,11030,11030,0
20231128,104100,0,11030,11030,11030,11030,0
20231128,104000,0,11030,11030,11030,11030,0
20231128,103900,0,11030,11030,11030,11030,0
20231128,103800,0,11030,11030,11030,11030,0
20231128,103700,0,11030,11030,11030,11030,0
20231128,103600,0,11030,11030,11030,11030,0
20231128,103500,0,11030,11030,11030,11030,0
20231128,103400,0,11030,11030,11030,11030,0
20231128,103300,0,11030,11030,11030,11030,0
20231128,103200,0,11030,11030,11030,11030,0
20231128,103100,0,11030,11030,11030,11030,0
20231128,103000,0,11030,11030,11030,11030,0
20231128,102900,0,11030,11030,11030,11030,0
20231128,102800,0,11030,11030,11030,11030,0
20231128,102700,0,11030,11030,11030,11030,0
20231128,102600,0,11030,11030,11030,11030,0
20231128,102500,0,11030,11030,11030,11030,0
20231128,102400,0,11030,11030,11030,11030,0
20231128,102300,0,11030,11030,11030,11030,0
20231128,102200,0,11030,11030,11030,11030,0
20231128,102100,0,11030,11030,11030,11030,0
20231128,102000,0,11030,11030,11030,11030,0
20231128,101900,0,11030,11030,11030,11030,0
20231128,101800,0,11030,11030,11030,11030,0
20231128,101700,0,11030,11030,11030,11030,0
20231128,101600,0,11030,11030,11030,11030,0
20231128,101500,0,11030,11030,11030,11030,0
20231128,101400,0,11030,11030,11030,11030,0
20231128,101300,0,11030,11030,11030,11030,0
20231128,101200,0,11030,11030,11030,11030,0
20231128,101100,0,11030,11030,11030,11030,0
20231128,101000,0,11030,11030,11030,11030,0
20231128,100900,0,11030,11030,11030,11030,0
20231128,100800,0,11030,11030,11030,11030,0
20231128,100700,0,11030,11030,11030,11030,0
20231128,100600,0,11030,11030,11030,11030,0
20231128,100500,0,11030,11030,11030,11030,0
20231128,100400,0,11030,11030,11030,11030,0
20231128,100300,0,11030,11030,11030,11030,0
20231128,100200,0,11030,11030,11030,11030,0
20231128,100100,0,11030,11030,11030,11030,0
20231128,100000,0,11030,11030,11030,11030,0
20231128,095900,0,11030,11030,11030,11030,0
20231128,095800,0,11030,11030,11030,11030,0
20231128,095700,0,11030,11030,11030,11030,0
20231128,095600,0,11030,11030,11030,11030,0
20231128,095500,0,11030,11030,11030,11030,0
20231128,095400,0,11030,11030,11030,11030,0
20231128,095300,0,11030,11030,11030,11030,0
20231128,095200,0,11030,11030,11030,11030,0
20231128,095100,0,11030,11030,11030,11030,0
20231128,095000,0,11030,11030,11030,11030,0
20231128,094900,0,11030,11030,11030,11030,0
20231128,094800,0,11030,11030,11030,11030,0
20231128,094700,0,11030,11030,11030,11030,0
20231128,094600,0,11030,11030,11030,11030,0
20231128,094500,0,11030,11030,11030,11030,0
20231128,094400,0,11030,11030,11030,11030,0
20231128,094300,0,11030,11030,11030,11030,0
20231128,094200,0,11030,11030,11030,11030,0
20231128,094100,0,11030,11030,11030,11030,0
20231128,094000,0,11030,11030,11030,11030,0
20231128,093900,0,11030,11030,11030,11030,0
20231128,093800,0,11030,11030,11030,11030,0
20231128,093700,0,11030,11030,11030,11030,0
20231128,093600,0,11030,11030,11030,11030,0
20231128,093500,0,11030,11030,11030,11030,0
20231128,093400,0,11030,11030,11030,11030,0
20231128,093300,0,11030,11030,11030,11030,0
20231128,093200,0,11030,11030,11030,11030,0
20231128,093100,0,11030,11030,11030,11030,0
20231128,093000,0,11030,11030,11030,11030,0
20231128,092900,0,11030,11030,11030,11030,0
20231128,092800,0,11030,11030,11030,11030,0
20231128,092700,0,11030,11030,11030,11030,0
20231128,092600,0,11030,11030,11030,11030,0
20231128,092500,0,11030,11030,11030,11030,0
20231128,092400,0,11030,11030,11030,11030,0
20231128,092300,0,11030,11030,11030,11030,0
20231128,092200,0,11030,11030,11030,11030,0
20231128,092100,0,11030,11030,11030,11030,0
20231128,092000,0,11030,11030,11030,11030,0
20231128,091900,0,11030,11030,11030,11030,0
20231128,091800,0,11030,11030,11030,11030,0
20231128,091700,0,11030,11030,11030,11030,0
20231128,091600,0,11030,11030,11030,11030,0
20231128,091500,0,11030,11030,11030,11030,0
20231128,091400,0,11030,11030,11030,11030,0
20231128,091300,0,11030,11030,11030,11030,0
20231128,091200,0,11030,11030,11030,11030,0
20231128,091100,0,11030,11030,11030,11030,0
20231128,091000,0,11030,11030,11030,11030,0
20231128,090900,0,11030,11030,11030,11030,0
20231128,090800,0,11030,11030,11030,11030,0
20231128,090700,0,11030,11030,11030,11030,0
20231128,090600,0,11030,11030,11030,11030,0
20231128,090500,0,11030,11030,11030,11030,0
20231128,090400,0,11030,11030,11030,11030,0
20231128,090300,0,11030,11030,11030,11030,0
20231128,090200,0,11030,11030,11030,11030,0
20231128,090100,0,11030,11030,11030,11030,0
20231128,090000,0,11030,11030,11030,11030,0