KissMeData/044990/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,192500,22680810,16890,16890,16890,16890,1
20231128,192400,22680810,16890,16890,16890,16890,0
20231128,192300,22680810,16890,16890,16890,16890,0
20231128,192200,22680810,16890,16890,16890,16890,0
20231128,192100,22680810,16890,16890,16890,16890,0
20231128,192000,22680810,16890,16890,16890,16890,0
20231128,191900,22680810,16890,16890,16890,16890,0
20231128,191800,22680810,16890,16890,16890,16890,0
20231128,191700,22680810,16890,16890,16890,16890,0
20231128,191600,22680810,16890,16890,16890,16890,0
20231128,191500,22680810,16890,16890,16890,16890,0
20231128,191400,22680810,16890,16890,16890,16890,0
20231128,191300,22680810,16890,16890,16890,16890,0
20231128,191200,22680810,16890,16890,16890,16890,0
20231128,191100,22680810,16890,16890,16890,16890,0
20231128,191000,22680810,16890,16890,16890,16890,0
20231128,190900,22680810,16890,16890,16890,16890,0
20231128,190800,22680810,16890,16890,16890,16890,0
20231128,190700,22680810,16890,16890,16890,16890,0
20231128,190600,22680810,16890,16890,16890,16890,0
20231128,190500,22680810,16890,16890,16890,16890,0
20231128,190400,22680810,16890,16890,16890,16890,0
20231128,190300,22680810,16890,16890,16890,16890,0
20231128,190200,22680810,16890,16890,16890,16890,0
20231128,190100,22680810,16890,16890,16890,16890,0
20231128,190000,22680810,16890,16890,16890,16890,0
20231128,185900,22680810,16890,16890,16890,16890,0
20231128,185800,22680810,16890,16890,16890,16890,0
20231128,185700,22680810,16890,16890,16890,16890,0
20231128,185600,22680810,16890,16890,16890,16890,0
20231128,185500,22680810,16890,16890,16890,16890,1
20231128,185400,22680810,16890,16890,16890,16890,0
20231128,185300,22680810,16890,16890,16890,16890,0
20231128,185200,22680810,16890,16890,16890,16890,0
20231128,185100,22680810,16890,16890,16890,16890,0
20231128,185000,22680810,16890,16890,16890,16890,0
20231128,184900,22680810,16890,16890,16890,16890,0
20231128,184800,22680810,16890,16890,16890,16890,0
20231128,184700,22680810,16890,16890,16890,16890,0
20231128,184600,22680810,16890,16890,16890,16890,0
20231128,184500,22680810,16890,16890,16890,16890,0
20231128,184400,22680810,16890,16890,16890,16890,0
20231128,184300,22680810,16890,16890,16890,16890,0
20231128,184200,22680810,16890,16890,16890,16890,0
20231128,184100,22680810,16890,16890,16890,16890,0
20231128,184000,22680810,16890,16890,16890,16890,0
20231128,183900,22680810,16890,16890,16890,16890,0
20231128,183800,22680810,16890,16890,16890,16890,0
20231128,183700,22680810,16890,16890,16890,16890,0
20231128,183600,22680810,16890,16890,16890,16890,0
20231128,183500,22680810,16890,16890,16890,16890,0
20231128,183400,22680810,16890,16890,16890,16890,0
20231128,183300,22680810,16890,16890,16890,16890,0
20231128,183200,22680810,16890,16890,16890,16890,0
20231128,183100,22680810,16890,16890,16890,16890,0
20231128,183000,22680810,16890,16890,16890,16890,0
20231128,182900,22680810,16890,16890,16890,16890,0
20231128,182800,22680810,16890,16890,16890,16890,0
20231128,182700,22680810,16890,16890,16890,16890,0
20231128,182600,22680810,16890,16890,16890,16890,0
20231128,182500,22680810,16890,16890,16890,16890,1
20231128,182400,22680810,16890,16890,16890,16890,0
20231128,182300,22680810,16890,16890,16890,16890,0
20231128,182200,22680810,16890,16890,16890,16890,0
20231128,182100,22680810,16890,16890,16890,16890,0
20231128,182000,22680810,16890,16890,16890,16890,0
20231128,181900,22680810,16890,16890,16890,16890,0
20231128,181800,22680810,16890,16890,16890,16890,0
20231128,181700,22680810,16890,16890,16890,16890,0
20231128,181600,22680810,16890,16890,16890,16890,0
20231128,181500,22680810,16890,16890,16890,16890,0
20231128,181400,22680810,16890,16890,16890,16890,0
20231128,181300,22680810,16890,16890,16890,16890,0
20231128,181200,22680810,16890,16890,16890,16890,0
20231128,181100,22680810,16890,16890,16890,16890,0
20231128,181000,22680810,16890,16890,16890,16890,0
20231128,180900,22680810,16890,16890,16890,16890,0
20231128,180800,22680810,16890,16890,16890,16890,0
20231128,180700,22680810,16890,16890,16890,16890,0
20231128,180600,22680810,16890,16890,16890,16890,0
20231128,180500,22680810,16890,16890,16890,16890,0
20231128,180400,22680810,16890,16890,16890,16890,0
20231128,180300,22680810,16890,16890,16890,16890,0
20231128,180200,22680810,16890,16890,16890,16890,0
20231128,180100,22680810,16890,16890,16890,16890,0
20231128,180000,22680810,16890,16890,16890,16890,0
20231128,175900,22680810,16890,16890,16890,16890,0
20231128,175800,22680810,16890,16890,16890,16890,0
20231128,175700,22680810,16890,16890,16890,16890,0
20231128,175600,22680810,16890,16890,16890,16890,0
20231128,175500,22680810,16890,16890,16890,16890,1
20231128,175400,22680810,16890,16890,16890,16890,0
20231128,175300,22680810,16890,16890,16890,16890,0
20231128,175200,22680810,16890,16890,16890,16890,0
20231128,175100,22680810,16890,16890,16890,16890,0
20231128,175000,22680810,16890,16890,16890,16890,0
20231128,174900,22680810,16890,16890,16890,16890,0
20231128,174800,22680810,16890,16890,16890,16890,0
20231128,174700,22680810,16890,16890,16890,16890,0
20231128,174600,22680810,16890,16890,16890,16890,0
20231128,174500,22680810,16890,16890,16890,16890,0
20231128,174400,22680810,16890,16890,16890,16890,0
20231128,174300,22680810,16890,16890,16890,16890,0
20231128,174200,22680810,16890,16890,16890,16890,0
20231128,174100,22680810,16890,16890,16890,16890,0
20231128,174000,22680810,16890,16890,16890,16890,0
20231128,173900,22680810,16890,16890,16890,16890,0
20231128,173800,22680810,16890,16890,16890,16890,0
20231128,173700,22680810,16890,16890,16890,16890,0
20231128,173600,22680810,16890,16890,16890,16890,0
20231128,173500,22680810,16890,16890,16890,16890,0
20231128,173400,22680810,16890,16890,16890,16890,0
20231128,173300,22680810,16890,16890,16890,16890,0
20231128,173200,22680810,16890,16890,16890,16890,0
20231128,173100,22680810,16890,16890,16890,16890,0
20231128,173000,22680810,16890,16890,16890,16890,0
20231128,172900,22680810,16890,16890,16890,16890,0
20231128,172800,22680810,16890,16890,16890,16890,0
20231128,172700,22680810,16890,16890,16890,16890,0
20231128,172600,22680810,16890,16890,16890,16890,0
20231128,172500,22680810,16890,16890,16890,16890,1
20231128,172400,22680810,16890,16890,16890,16890,0
20231128,172300,22680810,16890,16890,16890,16890,0
20231128,172200,22680810,16890,16890,16890,16890,0
20231128,172100,22680810,16890,16890,16890,16890,0
20231128,172000,22680810,16890,16890,16890,16890,0
20231128,171900,22680810,16890,16890,16890,16890,0
20231128,171800,22680810,16890,16890,16890,16890,0
20231128,171700,22680810,16890,16890,16890,16890,0
20231128,171600,22680810,16890,16890,16890,16890,0
20231128,171500,22680810,16890,16890,16890,16890,0
20231128,171400,22680810,16890,16890,16890,16890,0
20231128,171300,22680810,16890,16890,16890,16890,0
20231128,171200,22680810,16890,16890,16890,16890,0
20231128,171100,22680810,16890,16890,16890,16890,0
20231128,171000,22680810,16890,16890,16890,16890,0
20231128,170900,22680810,16890,16890,16890,16890,0
20231128,170800,22680810,16890,16890,16890,16890,0
20231128,170700,22680810,16890,16890,16890,16890,0
20231128,170600,22680810,16890,16890,16890,16890,0
20231128,170500,22680810,16890,16890,16890,16890,0
20231128,170400,22680810,16890,16890,16890,16890,0
20231128,170300,22680810,16890,16890,16890,16890,0
20231128,170200,22680810,16890,16890,16890,16890,0
20231128,170100,22680810,16890,16890,16890,16890,0
20231128,170000,22680810,16890,16890,16890,16890,0
20231128,165900,22680810,16890,16890,16890,16890,0
20231128,165800,22680810,16890,16890,16890,16890,0
20231128,165700,22680810,16890,16890,16890,16890,0
20231128,165600,22680810,16890,16890,16890,16890,0
20231128,165500,22680810,16890,16890,16890,16890,1
20231128,165400,22680810,16890,16890,16890,16890,0
20231128,165300,22680810,16890,16890,16890,16890,0
20231128,165200,22680810,16890,16890,16890,16890,0
20231128,165100,22680810,16890,16890,16890,16890,0
20231128,165000,22680810,16890,16890,16890,16890,0
20231128,164900,22680810,16890,16890,16890,16890,0
20231128,164800,22680810,16890,16890,16890,16890,0
20231128,164700,22680810,16890,16890,16890,16890,0
20231128,164600,22680810,16890,16890,16890,16890,0
20231128,164500,22680810,16890,16890,16890,16890,0
20231128,164400,22680810,16890,16890,16890,16890,0
20231128,164300,22680810,16890,16890,16890,16890,0
20231128,164200,22680810,16890,16890,16890,16890,0
20231128,164100,22680810,16890,16890,16890,16890,0
20231128,164000,22680810,16890,16890,16890,16890,0
20231128,163900,22680810,16890,16890,16890,16890,0
20231128,163800,22680810,16890,16890,16890,16890,0
20231128,163700,22680810,16890,16890,16890,16890,0
20231128,163600,22680810,16890,16890,16890,16890,0
20231128,163500,22680810,16890,16890,16890,16890,0
20231128,163400,22680810,16890,16890,16890,16890,0
20231128,163300,22680810,16890,16890,16890,16890,0
20231128,163200,22680810,16890,16890,16890,16890,0
20231128,163100,22680810,16890,16890,16890,16890,0
20231128,163000,22680810,16890,16890,16890,16890,0
20231128,162900,22680810,16890,16890,16890,16890,0
20231128,162800,22680810,16890,16890,16890,16890,0
20231128,162700,22680810,16890,16890,16890,16890,0
20231128,162600,22680810,16890,16890,16890,16890,0
20231128,162500,22680810,16890,16890,16890,16890,1
20231128,162400,22680810,16890,16890,16890,16890,0
20231128,162300,22680810,16890,16890,16890,16890,0
20231128,162200,22680810,16890,16890,16890,16890,0
20231128,162100,22680810,16890,16890,16890,16890,0
20231128,162000,22680810,16890,16890,16890,16890,0
20231128,161900,22680810,16890,16890,16890,16890,0
20231128,161800,22680810,16890,16890,16890,16890,0
20231128,161700,22680810,16890,16890,16890,16890,0
20231128,161600,22680810,16890,16890,16890,16890,0
20231128,161500,22680810,16890,16890,16890,16890,0
20231128,161400,22680810,16890,16890,16890,16890,0
20231128,161300,22680810,16890,16890,16890,16890,0
20231128,161200,22680810,16890,16890,16890,16890,0
20231128,161100,22680810,16890,16890,16890,16890,0
20231128,161000,22680810,16890,16890,16890,16890,0
20231128,160900,22680810,16890,16890,16890,16890,0
20231128,160800,22680810,16890,16890,16890,16890,0
20231128,160700,22680810,16890,16890,16890,16890,0
20231128,160600,22680810,16890,16890,16890,16890,0
20231128,160500,22680810,16890,16890,16890,16890,0
20231128,160400,22680810,16890,16890,16890,16890,0
20231128,160300,22680810,16890,16890,16890,16890,0
20231128,160200,22680810,16890,16890,16890,16890,0
20231128,160100,22680810,16890,16890,16890,16890,0
20231128,160000,22680810,16890,16890,16890,16890,0
20231128,155900,22680810,16890,16890,16890,16890,0
20231128,155800,22680810,16890,16890,16890,16890,0
20231128,155700,22680810,16890,16890,16890,16890,0
20231128,155600,22680810,16890,16890,16890,16890,0
20231128,155500,22680810,16890,16890,16890,16890,1
20231128,155400,22680810,16890,16890,16890,16890,0
20231128,155300,22680810,16890,16890,16890,16890,0
20231128,155200,22680810,16890,16890,16890,16890,0
20231128,155100,22680810,16890,16890,16890,16890,0
20231128,155000,22680810,16890,16890,16890,16890,0
20231128,154900,22680810,16890,16890,16890,16890,0
20231128,154800,22680810,16890,16890,16890,16890,0
20231128,154700,22680810,16890,16890,16890,16890,0
20231128,154600,22680810,16890,16890,16890,16890,0
20231128,154500,22680810,16890,16890,16890,16890,0
20231128,154400,22680810,16890,16890,16890,16890,0
20231128,154300,22680810,16890,16890,16890,16890,0
20231128,154200,22680810,16890,16890,16890,16890,0
20231128,154100,22680810,16890,16890,16890,16890,0
20231128,154000,22680810,16890,16890,16890,16890,0
20231128,153900,22680810,16890,16890,16890,16890,0
20231128,153800,22680810,16890,16890,16890,16890,0
20231128,153700,22680810,16890,16890,16890,16890,0
20231128,153600,22680810,16890,16890,16890,16890,0
20231128,153500,22680810,16890,16890,16890,16890,0
20231128,153400,22680810,16890,16890,16890,16890,0
20231128,153300,22680810,16890,16890,16890,16890,0
20231128,153200,22680810,16890,16890,16890,16890,0
20231128,153100,22680810,16890,16890,16890,16890,0
20231128,153000,22680810,16890,16890,16890,16890,1
20231128,152900,22663920,17010,17010,17010,17010,0
20231128,152800,22663920,17010,17010,17010,17010,0
20231128,152700,22663920,17010,17010,17010,17010,0
20231128,152600,22663920,17010,17010,17010,17010,0
20231128,152500,22663920,17010,17010,17010,17010,0
20231128,152400,22663920,17010,17010,17010,17010,0
20231128,152300,22663920,17010,17010,17010,17010,0
20231128,152200,22663920,17010,17010,17010,17010,0
20231128,152100,22663920,17010,17010,17010,17010,0
20231128,152000,22663920,17010,17010,17010,17010,0
20231128,151900,22663920,17010,17010,17010,17010,0
20231128,151800,22663920,17010,17010,17010,17010,0
20231128,151700,22663920,17010,17010,17010,17010,0
20231128,151600,22663920,17010,17010,17010,17010,0
20231128,151500,22663920,17010,17010,17010,17010,0
20231128,151400,22663920,17010,17010,17010,17010,0
20231128,151300,22663920,17010,17010,17010,17010,1
20231128,151200,22646910,17000,17000,17000,17000,0
20231128,151100,22646910,17000,17000,17000,17000,0
20231128,151000,22646910,17000,17000,17000,17000,0
20231128,150900,22646910,17000,17000,17000,17000,0
20231128,150800,22646910,17000,17000,17000,17000,0
20231128,150700,22646910,17000,17000,17000,17000,0
20231128,150600,22646910,17000,17000,17000,17000,0
20231128,150500,22646910,17000,17000,17000,17000,0
20231128,150400,22646910,17000,17000,17000,17000,0
20231128,150300,22646910,17000,17000,17000,17000,0
20231128,150200,22646910,17000,17000,17000,17000,0
20231128,150100,22646910,17000,17000,17000,17000,0
20231128,150000,22646910,17000,17000,17000,17000,0
20231128,145900,22646910,17000,17000,17000,17000,0
20231128,145800,22646910,17000,17000,17000,17000,0
20231128,145700,22646910,17000,17000,17000,17000,1
20231128,145600,22629910,16750,16750,16750,16750,0
20231128,145500,22629910,16750,16750,16750,16750,0
20231128,145400,22629910,16750,16750,16750,16750,0
20231128,145300,22629910,16750,16750,16750,16750,0
20231128,145200,22629910,16750,16750,16750,16750,0
20231128,145100,22629910,16750,16750,16750,16750,0
20231128,145000,22629910,16750,16750,16750,16750,0
20231128,144900,22629910,16750,16750,16750,16750,0
20231128,144800,22629910,16750,16750,16750,16750,0
20231128,144700,22629910,16750,16750,16750,16750,0
20231128,144600,22629910,16750,16750,16750,16750,0
20231128,144500,22629910,16750,16750,16750,16750,0
20231128,144400,22629910,16750,16750,16750,16750,0
20231128,144300,22629910,16750,16750,16750,16750,0
20231128,144200,22629910,16750,16760,16760,16750,50
20231128,144100,21792310,16700,16700,16700,16700,0
20231128,144000,21792310,16700,16700,16700,16700,0
20231128,143900,21792310,16700,16700,16700,16700,0
20231128,143800,21792310,16700,16700,16700,16700,0
20231128,143700,21792310,16700,16700,16700,16700,0
20231128,143600,21792310,16700,16700,16700,16700,0
20231128,143500,21792310,16700,16700,16700,16700,0
20231128,143400,21792310,16700,16700,16700,16700,0
20231128,143300,21792310,16700,16700,16700,16700,0
20231128,143200,21792310,16700,16700,16700,16700,0
20231128,143100,21792310,16700,16700,16700,16700,0
20231128,143000,21792310,16700,16700,16700,16700,0
20231128,142900,21792310,16700,16700,16700,16700,0
20231128,142800,21792310,16700,16700,16700,16700,0
20231128,142700,21792310,16700,16700,16700,16700,0
20231128,142600,21792310,16700,16700,16700,16700,0
20231128,142500,21792310,16700,16700,16700,16700,0
20231128,142400,21792310,16700,16700,16700,16700,0
20231128,142300,21792310,16700,16700,16700,16700,0
20231128,142200,21792310,16700,16700,16700,16700,0
20231128,142100,21792310,16700,16730,16730,16700,1000
20231128,142000,5086830,17080,17080,17080,17080,0
20231128,141900,5086830,17080,17080,17080,17080,0
20231128,141800,5086830,17080,17080,17080,17080,0
20231128,141700,5086830,17080,17080,17080,17080,0
20231128,141600,5086830,17080,17080,17080,17080,0
20231128,141500,5086830,17080,17080,17080,17080,0
20231128,141400,5086830,17080,17080,17080,17080,0
20231128,141300,5086830,17080,17080,17080,17080,0
20231128,141200,5086830,17080,17080,17080,17080,0
20231128,141100,5086830,17080,17080,17080,17080,0
20231128,141000,5086830,17080,17080,17080,17080,0
20231128,140900,5086830,17080,17080,17080,17080,0
20231128,140800,5086830,17080,17080,17080,17080,0
20231128,140700,5086830,17080,17080,17080,17080,0
20231128,140600,5086830,17080,17080,17080,17080,0
20231128,140500,5086830,17080,17080,17080,17080,0
20231128,140400,5086830,17080,17080,17080,17080,0
20231128,140300,5086830,17080,17080,17080,17080,0
20231128,140200,5086830,17080,17080,17080,17080,0
20231128,140100,5086830,17080,17080,17080,17080,0
20231128,140000,5086830,17080,17080,17080,17080,0
20231128,135900,5086830,17080,17080,17080,17080,0
20231128,135800,5086830,17080,17080,17080,17080,0
20231128,135700,5086830,17080,17080,17080,17080,0
20231128,135600,5086830,17080,17080,17080,17080,0
20231128,135500,5086830,17080,17080,17080,17080,0
20231128,135400,5086830,17080,17080,17080,17080,0
20231128,135300,5086830,17080,17080,17080,17080,0
20231128,135200,5086830,17080,17080,17080,17080,0
20231128,135100,5086830,17080,17080,17080,17080,0
20231128,135000,5086830,17080,17080,17080,17080,0
20231128,134900,5086830,17080,17080,17080,17080,0
20231128,134800,5086830,17080,17080,17080,17080,0
20231128,134700,5086830,17080,17080,17080,17080,0
20231128,134600,5086830,17080,17080,17080,17080,0
20231128,134500,5086830,17080,17080,17080,17080,0
20231128,134400,5086830,17080,17080,17080,17080,0
20231128,134300,5086830,17080,17080,17080,17080,0
20231128,134200,5086830,17080,17080,17080,17080,0
20231128,134100,5086830,17080,17080,17080,17080,0
20231128,134000,5086830,17080,17080,17080,17080,0
20231128,133900,5086830,17080,17080,17080,17080,0
20231128,133800,5086830,17080,17080,17080,17080,0
20231128,133700,5086830,17080,17080,17080,17080,0
20231128,133600,5086830,17080,17080,17080,17080,0
20231128,133500,5086830,17080,17080,17080,17080,0
20231128,133400,5086830,17080,17080,17080,17080,0
20231128,133300,5086830,17080,17080,17080,17080,0
20231128,133200,5086830,17080,17080,17080,17080,0
20231128,133100,5086830,17080,17080,17080,17080,0
20231128,133000,5086830,17080,17080,17080,17080,0
20231128,132900,5086830,17080,17080,17080,17080,0
20231128,132800,5086830,17080,17080,17080,17080,0
20231128,132700,5086830,17080,17080,17080,17080,0
20231128,132600,5086830,17080,17080,17080,17080,0
20231128,132500,5086830,17080,17080,17080,17080,0
20231128,132400,5086830,17080,17080,17080,17080,0
20231128,132300,5086830,17080,17080,17080,17080,0
20231128,132200,5086830,17080,17080,17080,17080,0
20231128,132100,5086830,17080,17080,17080,17080,0
20231128,132000,5086830,17080,17080,17080,17080,0
20231128,131900,5086830,17080,17080,17080,17080,0
20231128,131800,5086830,17080,17080,17080,17080,0
20231128,131700,5086830,17080,17080,17080,17080,0
20231128,131600,5086830,17080,17080,17080,17080,0
20231128,131500,5086830,17080,17080,17080,17080,0
20231128,131400,5086830,17080,17080,17080,17080,0
20231128,131300,5086830,17080,17080,17080,17080,0
20231128,131200,5086830,17080,17080,17080,17080,0
20231128,131100,5086830,17080,17080,17080,17080,0
20231128,131000,5086830,17080,17080,17080,17080,0
20231128,130900,5086830,17080,17080,17080,17080,0
20231128,130800,5086830,17080,17080,17080,17080,0
20231128,130700,5086830,17080,17080,17080,17080,0
20231128,130600,5086830,17080,17080,17080,17080,0
20231128,130500,5086830,17080,17080,17080,17080,0
20231128,130400,5086830,17080,17080,17080,17080,0
20231128,130300,5086830,17080,17080,17080,17080,0
20231128,130200,5086830,17080,17080,17080,17080,0
20231128,130100,5086830,17080,17080,17080,17080,0
20231128,130000,5086830,17080,17080,17080,17080,0
20231128,125900,5086830,17080,17080,17080,17080,0
20231128,125800,5086830,17080,17080,17080,17080,0
20231128,125700,5086830,17080,16720,17080,16720,2
20231128,125600,5053030,17080,16950,17080,16950,12
20231128,125500,4849500,16950,16950,16950,16950,0
20231128,125400,4849500,16950,16950,16950,16950,0
20231128,125300,4849500,16950,16950,16950,16950,0
20231128,125200,4849500,16950,16950,16950,16950,1
20231128,125100,4832550,16720,16720,16720,16720,0
20231128,125000,4832550,16720,16720,16720,16720,165
20231128,124900,2073750,16720,16720,16720,16720,1
20231128,124800,2057030,16720,16720,16720,16720,0
20231128,124700,2057030,16720,16720,16720,16720,0
20231128,124600,2057030,16720,16720,16720,16720,9
20231128,124500,1906550,16720,16720,16720,16720,0
20231128,124400,1906550,16720,16720,16720,16720,0
20231128,124300,1906550,16720,16720,16720,16720,0
20231128,124200,1906550,16720,16720,16720,16720,0
20231128,124100,1906550,16720,16720,16720,16720,0
20231128,124000,1906550,16720,16720,16720,16720,2
20231128,123900,1873110,16720,16720,16720,16720,108
20231128,123800,67350,16720,16720,16720,16720,0
20231128,123700,67350,16720,16720,16720,16720,0
20231128,123600,67350,16720,16720,16720,16720,0
20231128,123500,67350,16720,16720,16720,16720,0
20231128,123400,67350,16720,16720,16720,16720,0
20231128,123300,67350,16720,16720,16720,16720,0
20231128,123200,67350,16720,16720,16720,16720,0
20231128,123100,67350,16720,16720,16720,16720,3
20231128,123000,17190,17190,17190,17190,17190,0
20231128,122900,17190,17190,17190,17190,17190,0
20231128,122800,17190,17190,17190,17190,17190,0
20231128,122700,17190,17190,17190,17190,17190,0
20231128,122600,17190,17190,17190,17190,17190,0
20231128,122500,17190,17190,17190,17190,17190,0
20231128,122400,17190,17190,17190,17190,17190,0
20231128,122300,17190,17190,17190,17190,17190,0
20231128,122200,17190,17190,17190,17190,17190,0
20231128,122100,17190,17190,17190,17190,17190,0
20231128,122000,17190,17190,17190,17190,17190,0
20231128,121900,17190,17190,17190,17190,17190,0
20231128,121800,17190,17190,17190,17190,17190,0
20231128,121700,17190,17190,17190,17190,17190,0
20231128,121600,17190,17190,17190,17190,17190,0
20231128,121500,17190,17190,17190,17190,17190,0
20231128,121400,17190,17190,17190,17190,17190,0
20231128,121300,17190,17190,17190,17190,17190,0
20231128,121200,17190,17190,17190,17190,17190,0
20231128,121100,17190,17190,17190,17190,17190,0
20231128,121000,17190,17190,17190,17190,17190,0
20231128,120900,17190,17190,17190,17190,17190,0
20231128,120800,17190,17190,17190,17190,17190,0
20231128,120700,17190,17190,17190,17190,17190,0
20231128,120600,17190,17190,17190,17190,17190,0
20231128,120500,17190,17190,17190,17190,17190,0
20231128,120400,17190,17190,17190,17190,17190,0
20231128,120300,17190,17190,17190,17190,17190,0
20231128,120200,17190,17190,17190,17190,17190,0
20231128,120100,17190,17190,17190,17190,17190,0
20231128,120000,17190,17190,17190,17190,17190,0
20231128,115900,17190,17190,17190,17190,17190,0
20231128,115800,17190,17190,17190,17190,17190,0
20231128,115700,17190,17190,17190,17190,17190,0
20231128,115600,17190,17190,17190,17190,17190,0
20231128,115500,17190,17190,17190,17190,17190,0
20231128,115400,17190,17190,17190,17190,17190,0
20231128,115300,17190,17190,17190,17190,17190,0
20231128,115200,17190,17190,17190,17190,17190,0
20231128,115100,17190,17190,17190,17190,17190,0
20231128,115000,17190,17190,17190,17190,17190,0
20231128,114900,17190,17190,17190,17190,17190,0
20231128,114800,17190,17190,17190,17190,17190,0
20231128,114700,17190,17190,17190,17190,17190,0
20231128,114600,17190,17190,17190,17190,17190,0
20231128,114500,17190,17190,17190,17190,17190,0
20231128,114400,17190,17190,17190,17190,17190,0
20231128,114300,17190,17190,17190,17190,17190,0
20231128,114200,17190,17190,17190,17190,17190,0
20231128,114100,17190,17190,17190,17190,17190,0
20231128,114000,17190,17190,17190,17190,17190,0
20231128,113900,17190,17190,17190,17190,17190,0
20231128,113800,17190,17190,17190,17190,17190,0
20231128,113700,17190,17190,17190,17190,17190,0
20231128,113600,17190,17190,17190,17190,17190,0
20231128,113500,17190,17190,17190,17190,17190,0
20231128,113400,17190,17190,17190,17190,17190,0
20231128,113300,17190,17190,17190,17190,17190,0
20231128,113200,17190,17190,17190,17190,17190,0
20231128,113100,17190,17190,17190,17190,17190,0
20231128,113000,17190,17190,17190,17190,17190,0
20231128,112900,17190,17190,17190,17190,17190,0
20231128,112800,17190,17190,17190,17190,17190,0
20231128,112700,17190,17190,17190,17190,17190,0
20231128,112600,17190,17190,17190,17190,17190,0
20231128,112500,17190,17190,17190,17190,17190,0
20231128,112400,17190,17190,17190,17190,17190,0
20231128,112300,17190,17190,17190,17190,17190,0
20231128,112200,17190,17190,17190,17190,17190,0
20231128,112100,17190,17190,17190,17190,17190,0
20231128,112000,17190,17190,17190,17190,17190,0
20231128,111900,17190,17190,17190,17190,17190,0
20231128,111800,17190,17190,17190,17190,17190,0
20231128,111700,17190,17190,17190,17190,17190,0
20231128,111600,17190,17190,17190,17190,17190,0
20231128,111500,17190,17190,17190,17190,17190,0
20231128,111400,17190,17190,17190,17190,17190,0
20231128,111300,17190,17190,17190,17190,17190,0
20231128,111200,17190,17190,17190,17190,17190,0
20231128,111100,17190,17190,17190,17190,17190,0
20231128,111000,17190,17190,17190,17190,17190,0
20231128,110900,17190,17190,17190,17190,17190,0
20231128,110800,17190,17190,17190,17190,17190,0
20231128,110700,17190,17190,17190,17190,17190,0
20231128,110600,17190,17190,17190,17190,17190,0
20231128,110500,17190,17190,17190,17190,17190,0
20231128,110400,17190,17190,17190,17190,17190,0
20231128,110300,17190,17190,17190,17190,17190,0
20231128,110200,17190,17190,17190,17190,17190,0
20231128,110100,17190,17190,17190,17190,17190,0
20231128,110000,17190,17190,17190,17190,17190,0
20231128,105900,17190,17190,17190,17190,17190,0
20231128,105800,17190,17190,17190,17190,17190,0
20231128,105700,17190,17190,17190,17190,17190,0
20231128,105600,17190,17190,17190,17190,17190,0
20231128,105500,17190,17190,17190,17190,17190,0
20231128,105400,17190,17190,17190,17190,17190,0
20231128,105300,17190,17190,17190,17190,17190,0
20231128,105200,17190,17190,17190,17190,17190,0
20231128,105100,17190,17190,17190,17190,17190,0
20231128,105000,17190,17190,17190,17190,17190,0
20231128,104900,17190,17190,17190,17190,17190,0
20231128,104800,17190,17190,17190,17190,17190,0
20231128,104700,17190,17190,17190,17190,17190,0
20231128,104600,17190,17190,17190,17190,17190,0
20231128,104500,17190,17190,17190,17190,17190,0
20231128,104400,17190,17190,17190,17190,17190,0
20231128,104300,17190,17190,17190,17190,17190,0
20231128,104200,17190,17190,17190,17190,17190,0
20231128,104100,17190,17190,17190,17190,17190,0
20231128,104000,17190,17190,17190,17190,17190,0
20231128,103900,17190,17190,17190,17190,17190,0
20231128,103800,17190,17190,17190,17190,17190,0
20231128,103700,17190,17190,17190,17190,17190,0
20231128,103600,17190,17190,17190,17190,17190,0
20231128,103500,17190,17190,17190,17190,17190,0
20231128,103400,17190,17190,17190,17190,17190,0
20231128,103300,17190,17190,17190,17190,17190,0
20231128,103200,17190,17190,17190,17190,17190,0
20231128,103100,17190,17190,17190,17190,17190,0
20231128,103000,17190,17190,17190,17190,17190,0
20231128,102900,17190,17190,17190,17190,17190,0
20231128,102800,17190,17190,17190,17190,17190,0
20231128,102700,17190,17190,17190,17190,17190,0
20231128,102600,17190,17190,17190,17190,17190,0
20231128,102500,17190,17190,17190,17190,17190,0
20231128,102400,17190,17190,17190,17190,17190,0
20231128,102300,17190,17190,17190,17190,17190,0
20231128,102200,17190,17190,17190,17190,17190,0
20231128,102100,17190,17190,17190,17190,17190,0
20231128,102000,17190,17190,17190,17190,17190,0
20231128,101900,17190,17190,17190,17190,17190,0
20231128,101800,17190,17190,17190,17190,17190,0
20231128,101700,17190,17190,17190,17190,17190,0
20231128,101600,17190,17190,17190,17190,17190,0
20231128,101500,17190,17190,17190,17190,17190,0
20231128,101400,17190,17190,17190,17190,17190,0
20231128,101300,17190,17190,17190,17190,17190,0
20231128,101200,17190,17190,17190,17190,17190,0
20231128,101100,17190,17190,17190,17190,17190,0
20231128,101000,17190,17190,17190,17190,17190,0
20231128,100900,17190,17190,17190,17190,17190,0
20231128,100800,17190,17190,17190,17190,17190,0
20231128,100700,17190,17190,17190,17190,17190,0
20231128,100600,17190,17190,17190,17190,17190,0
20231128,100500,17190,17190,17190,17190,17190,0
20231128,100400,17190,17190,17190,17190,17190,0
20231128,100300,17190,17190,17190,17190,17190,0
20231128,100200,17190,17190,17190,17190,17190,0
20231128,100100,17190,17190,17190,17190,17190,0
20231128,100000,17190,17190,17190,17190,17190,0
20231128,095900,17190,17190,17190,17190,17190,0
20231128,095800,17190,17190,17190,17190,17190,0
20231128,095700,17190,17190,17190,17190,17190,0
20231128,095600,17190,17190,17190,17190,17190,0
20231128,095500,17190,17190,17190,17190,17190,0
20231128,095400,17190,17190,17190,17190,17190,0
20231128,095300,17190,17190,17190,17190,17190,0
20231128,095200,17190,17190,17190,17190,17190,0
20231128,095100,17190,17190,17190,17190,17190,0
20231128,095000,17190,17190,17190,17190,17190,0
20231128,094900,17190,17190,17190,17190,17190,0
20231128,094800,17190,17190,17190,17190,17190,0
20231128,094700,17190,17190,17190,17190,17190,0
20231128,094600,17190,17190,17190,17190,17190,0
20231128,094500,17190,17190,17190,17190,17190,0
20231128,094400,17190,17190,17190,17190,17190,0
20231128,094300,17190,17190,17190,17190,17190,0
20231128,094200,17190,17190,17190,17190,17190,0
20231128,094100,17190,17190,17190,17190,17190,0
20231128,094000,17190,17190,17190,17190,17190,0
20231128,093900,17190,17190,17190,17190,17190,0
20231128,093800,17190,17190,17190,17190,17190,0
20231128,093700,17190,17190,17190,17190,17190,0
20231128,093600,17190,17190,17190,17190,17190,0
20231128,093500,17190,17190,17190,17190,17190,0
20231128,093400,17190,17190,17190,17190,17190,0
20231128,093300,17190,17190,17190,17190,17190,0
20231128,093200,17190,17190,17190,17190,17190,0
20231128,093100,17190,17190,17190,17190,17190,0
20231128,093000,17190,17190,17190,17190,17190,0
20231128,092900,17190,17190,17190,17190,17190,0
20231128,092800,17190,17190,17190,17190,17190,0
20231128,092700,17190,17190,17190,17190,17190,0
20231128,092600,17190,17190,17190,17190,17190,0
20231128,092500,17190,17190,17190,17190,17190,0
20231128,092400,17190,17190,17190,17190,17190,0
20231128,092300,17190,17190,17190,17190,17190,0
20231128,092200,17190,17190,17190,17190,17190,0
20231128,092100,17190,17190,17190,17190,17190,0
20231128,092000,17190,17190,17190,17190,17190,0
20231128,091900,17190,17190,17190,17190,17190,0
20231128,091800,17190,17190,17190,17190,17190,0
20231128,091700,17190,17190,17190,17190,17190,0
20231128,091600,17190,17190,17190,17190,17190,0
20231128,091500,17190,17190,17190,17190,17190,0
20231128,091400,17190,17190,17190,17190,17190,0
20231128,091300,17190,17190,17190,17190,17190,0
20231128,091200,17190,17190,17190,17190,17190,0
20231128,091100,17190,17190,17190,17190,17190,0
20231128,091000,17190,17190,17190,17190,17190,0
20231128,090900,17190,17190,17190,17190,17190,0
20231128,090800,17190,17190,17190,17190,17190,0
20231128,090700,17190,17190,17190,17190,17190,0
20231128,090600,17190,17190,17190,17190,17190,0
20231128,090500,17190,17190,17190,17190,17190,0
20231128,090400,17190,17190,17190,17190,17190,0
20231128,090300,17190,17190,17190,17190,17190,0
20231128,090200,17190,17190,17190,17190,17190,0
20231128,090100,17190,17190,17190,17190,17190,0
20231128,090000,17190,17190,17190,17190,17190,1