KissMeData/200580/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,204600,3641460,8270,8270,8270,8270,95
20241127,204500,3641460,8270,8270,8270,8270,0
20241127,204400,3641460,8270,8270,8270,8270,0
20241127,204300,3641460,8270,8270,8270,8270,0
20241127,204200,3641460,8270,8270,8270,8270,0
20241127,204100,3641460,8270,8270,8270,8270,0
20241127,204000,3641460,8270,8270,8270,8270,0
20241127,203900,3641460,8270,8270,8270,8270,0
20241127,203800,3641460,8270,8270,8270,8270,0
20241127,203700,3641460,8270,8270,8270,8270,0
20241127,203600,3641460,8270,8270,8270,8270,0
20241127,203500,3641460,8270,8270,8270,8270,0
20241127,203400,3641460,8270,8270,8270,8270,0
20241127,203300,3641460,8270,8270,8270,8270,0
20241127,203200,3641460,8270,8270,8270,8270,0
20241127,203100,3641460,8270,8270,8270,8270,0
20241127,203000,3641460,8270,8270,8270,8270,0
20241127,202900,3641460,8270,8270,8270,8270,0
20241127,202800,3641460,8270,8270,8270,8270,0
20241127,202700,3641460,8270,8270,8270,8270,0
20241127,202600,3641460,8270,8270,8270,8270,0
20241127,202500,3641460,8270,8270,8270,8270,0
20241127,202400,3641460,8270,8270,8270,8270,0
20241127,202300,3641460,8270,8270,8270,8270,0
20241127,202200,3641460,8270,8270,8270,8270,0
20241127,202100,3641460,8270,8270,8270,8270,0
20241127,202000,3641460,8270,8270,8270,8270,0
20241127,201900,3641460,8270,8270,8270,8270,0
20241127,201800,3641460,8270,8270,8270,8270,0
20241127,201700,3641460,8270,8270,8270,8270,0
20241127,201600,3641460,8270,8270,8270,8270,95
20241127,201500,3641460,8270,8270,8270,8270,0
20241127,201400,3641460,8270,8270,8270,8270,0
20241127,201300,3641460,8270,8270,8270,8270,0
20241127,201200,3641460,8270,8270,8270,8270,0
20241127,201100,3641460,8270,8270,8270,8270,0
20241127,201000,3641460,8270,8270,8270,8270,0
20241127,200900,3641460,8270,8270,8270,8270,0
20241127,200800,3641460,8270,8270,8270,8270,0
20241127,200700,3641460,8270,8270,8270,8270,0
20241127,200600,3641460,8270,8270,8270,8270,0
20241127,200500,3641460,8270,8270,8270,8270,0
20241127,200400,3641460,8270,8270,8270,8270,0
20241127,200300,3641460,8270,8270,8270,8270,0
20241127,200200,3641460,8270,8270,8270,8270,0
20241127,200100,3641460,8270,8270,8270,8270,0
20241127,200000,3641460,8270,8270,8270,8270,0
20241127,195900,3641460,8270,8270,8270,8270,0
20241127,195800,3641460,8270,8270,8270,8270,0
20241127,195700,3641460,8270,8270,8270,8270,0
20241127,195600,3641460,8270,8270,8270,8270,0
20241127,195500,3641460,8270,8270,8270,8270,0
20241127,195400,3641460,8270,8270,8270,8270,0
20241127,195300,3641460,8270,8270,8270,8270,0
20241127,195200,3641460,8270,8270,8270,8270,0
20241127,195100,3641460,8270,8270,8270,8270,0
20241127,195000,3641460,8270,8270,8270,8270,0
20241127,194900,3641460,8270,8270,8270,8270,0
20241127,194800,3641460,8270,8270,8270,8270,0
20241127,194700,3641460,8270,8270,8270,8270,0
20241127,194600,3641460,8270,8270,8270,8270,95
20241127,194500,3641460,8270,8270,8270,8270,0
20241127,194400,3641460,8270,8270,8270,8270,0
20241127,194300,3641460,8270,8270,8270,8270,0
20241127,194200,3641460,8270,8270,8270,8270,0
20241127,194100,3641460,8270,8270,8270,8270,0
20241127,194000,3641460,8270,8270,8270,8270,0
20241127,193900,3641460,8270,8270,8270,8270,0
20241127,193800,3641460,8270,8270,8270,8270,0
20241127,193700,3641460,8270,8270,8270,8270,0
20241127,193600,3641460,8270,8270,8270,8270,0
20241127,193500,3641460,8270,8270,8270,8270,0
20241127,193400,3641460,8270,8270,8270,8270,0
20241127,193300,3641460,8270,8270,8270,8270,0
20241127,193200,3641460,8270,8270,8270,8270,0
20241127,193100,3641460,8270,8270,8270,8270,0
20241127,193000,3641460,8270,8270,8270,8270,0
20241127,192900,3641460,8270,8270,8270,8270,0
20241127,192800,3641460,8270,8270,8270,8270,0
20241127,192700,3641460,8270,8270,8270,8270,0
20241127,192600,3641460,8270,8270,8270,8270,0
20241127,192500,3641460,8270,8270,8270,8270,0
20241127,192400,3641460,8270,8270,8270,8270,0
20241127,192300,3641460,8270,8270,8270,8270,0
20241127,192200,3641460,8270,8270,8270,8270,0
20241127,192100,3641460,8270,8270,8270,8270,0
20241127,192000,3641460,8270,8270,8270,8270,0
20241127,191900,3641460,8270,8270,8270,8270,0
20241127,191800,3641460,8270,8270,8270,8270,0
20241127,191700,3641460,8270,8270,8270,8270,0
20241127,191600,3641460,8270,8270,8270,8270,95
20241127,191500,3641460,8270,8270,8270,8270,0
20241127,191400,3641460,8270,8270,8270,8270,0
20241127,191300,3641460,8270,8270,8270,8270,0
20241127,191200,3641460,8270,8270,8270,8270,0
20241127,191100,3641460,8270,8270,8270,8270,0
20241127,191000,3641460,8270,8270,8270,8270,0
20241127,190900,3641460,8270,8270,8270,8270,0
20241127,190800,3641460,8270,8270,8270,8270,0
20241127,190700,3641460,8270,8270,8270,8270,0
20241127,190600,3641460,8270,8270,8270,8270,0
20241127,190500,3641460,8270,8270,8270,8270,0
20241127,190400,3641460,8270,8270,8270,8270,0
20241127,190300,3641460,8270,8270,8270,8270,0
20241127,190200,3641460,8270,8270,8270,8270,0
20241127,190100,3641460,8270,8270,8270,8270,0
20241127,190000,3641460,8270,8270,8270,8270,0
20241127,185900,3641460,8270,8270,8270,8270,0
20241127,185800,3641460,8270,8270,8270,8270,0
20241127,185700,3641460,8270,8270,8270,8270,0
20241127,185600,3641460,8270,8270,8270,8270,0
20241127,185500,3641460,8270,8270,8270,8270,0
20241127,185400,3641460,8270,8270,8270,8270,0
20241127,185300,3641460,8270,8270,8270,8270,0
20241127,185200,3641460,8270,8270,8270,8270,0
20241127,185100,3641460,8270,8270,8270,8270,0
20241127,185000,3641460,8270,8270,8270,8270,0
20241127,184900,3641460,8270,8270,8270,8270,0
20241127,184800,3641460,8270,8270,8270,8270,0
20241127,184700,3641460,8270,8270,8270,8270,0
20241127,184600,3641460,8270,8270,8270,8270,95
20241127,184500,3641460,8270,8270,8270,8270,0
20241127,184400,3641460,8270,8270,8270,8270,0
20241127,184300,3641460,8270,8270,8270,8270,0
20241127,184200,3641460,8270,8270,8270,8270,0
20241127,184100,3641460,8270,8270,8270,8270,0
20241127,184000,3641460,8270,8270,8270,8270,0
20241127,183900,3641460,8270,8270,8270,8270,0
20241127,183800,3641460,8270,8270,8270,8270,0
20241127,183700,3641460,8270,8270,8270,8270,0
20241127,183600,3641460,8270,8270,8270,8270,0
20241127,183500,3641460,8270,8270,8270,8270,0
20241127,183400,3641460,8270,8270,8270,8270,0
20241127,183300,3641460,8270,8270,8270,8270,0
20241127,183200,3641460,8270,8270,8270,8270,0
20241127,183100,3641460,8270,8270,8270,8270,0
20241127,183000,3641460,8270,8270,8270,8270,0
20241127,182900,3641460,8270,8270,8270,8270,0
20241127,182800,3641460,8270,8270,8270,8270,0
20241127,182700,3641460,8270,8270,8270,8270,0
20241127,182600,3641460,8270,8270,8270,8270,0
20241127,182500,3641460,8270,8270,8270,8270,0
20241127,182400,3641460,8270,8270,8270,8270,0
20241127,182300,3641460,8270,8270,8270,8270,0
20241127,182200,3641460,8270,8270,8270,8270,0
20241127,182100,3641460,8270,8270,8270,8270,0
20241127,182000,3641460,8270,8270,8270,8270,0
20241127,181900,3641460,8270,8270,8270,8270,0
20241127,181800,3641460,8270,8270,8270,8270,0
20241127,181700,3641460,8270,8270,8270,8270,0
20241127,181600,3641460,8270,8270,8270,8270,95
20241127,181500,3641460,8270,8270,8270,8270,0
20241127,181400,3641460,8270,8270,8270,8270,0
20241127,181300,3641460,8270,8270,8270,8270,0
20241127,181200,3641460,8270,8270,8270,8270,0
20241127,181100,3641460,8270,8270,8270,8270,0
20241127,181000,3641460,8270,8270,8270,8270,0
20241127,180900,3641460,8270,8270,8270,8270,0
20241127,180800,3641460,8270,8270,8270,8270,0
20241127,180700,3641460,8270,8270,8270,8270,0
20241127,180600,3641460,8270,8270,8270,8270,0
20241127,180500,3641460,8270,8270,8270,8270,0
20241127,180400,3641460,8270,8270,8270,8270,0
20241127,180300,3641460,8270,8270,8270,8270,0
20241127,180200,3641460,8270,8270,8270,8270,0
20241127,180100,3641460,8270,8270,8270,8270,0
20241127,180000,3641460,8270,8270,8270,8270,0
20241127,175900,3641460,8270,8270,8270,8270,0
20241127,175800,3641460,8270,8270,8270,8270,0
20241127,175700,3641460,8270,8270,8270,8270,0
20241127,175600,3641460,8270,8270,8270,8270,0
20241127,175500,3641460,8270,8270,8270,8270,0
20241127,175400,3641460,8270,8270,8270,8270,0
20241127,175300,3641460,8270,8270,8270,8270,0
20241127,175200,3641460,8270,8270,8270,8270,0
20241127,175100,3641460,8270,8270,8270,8270,0
20241127,175000,3641460,8270,8270,8270,8270,0
20241127,174900,3641460,8270,8270,8270,8270,0
20241127,174800,3641460,8270,8270,8270,8270,0
20241127,174700,3641460,8270,8270,8270,8270,0
20241127,174600,3641460,8270,8270,8270,8270,95
20241127,174500,3641460,8270,8270,8270,8270,0
20241127,174400,3641460,8270,8270,8270,8270,0
20241127,174300,3641460,8270,8270,8270,8270,0
20241127,174200,3641460,8270,8270,8270,8270,0
20241127,174100,3641460,8270,8270,8270,8270,0
20241127,174000,3641460,8270,8270,8270,8270,0
20241127,173900,3641460,8270,8270,8270,8270,0
20241127,173800,3641460,8270,8270,8270,8270,0
20241127,173700,3641460,8270,8270,8270,8270,0
20241127,173600,3641460,8270,8270,8270,8270,0
20241127,173500,3641460,8270,8270,8270,8270,0
20241127,173400,3641460,8270,8270,8270,8270,0
20241127,173300,3641460,8270,8270,8270,8270,0
20241127,173200,3641460,8270,8270,8270,8270,0
20241127,173100,3641460,8270,8270,8270,8270,0
20241127,173000,3641460,8270,8270,8270,8270,0
20241127,172900,3641460,8270,8270,8270,8270,0
20241127,172800,3641460,8270,8270,8270,8270,0
20241127,172700,3641460,8270,8270,8270,8270,0
20241127,172600,3641460,8270,8270,8270,8270,0
20241127,172500,3641460,8270,8270,8270,8270,0
20241127,172400,3641460,8270,8270,8270,8270,0
20241127,172300,3641460,8270,8270,8270,8270,0
20241127,172200,3641460,8270,8270,8270,8270,0
20241127,172100,3641460,8270,8270,8270,8270,0
20241127,172000,3641460,8270,8270,8270,8270,0
20241127,171900,3641460,8270,8270,8270,8270,0
20241127,171800,3641460,8270,8270,8270,8270,0
20241127,171700,3641460,8270,8270,8270,8270,0
20241127,171600,3641460,8270,8270,8270,8270,95
20241127,171500,3641460,8270,8270,8270,8270,0
20241127,171400,3641460,8270,8270,8270,8270,0
20241127,171300,3641460,8270,8270,8270,8270,0
20241127,171200,3641460,8270,8270,8270,8270,0
20241127,171100,3641460,8270,8270,8270,8270,0
20241127,171000,3641460,8270,8270,8270,8270,0
20241127,170900,3641460,8270,8270,8270,8270,0
20241127,170800,3641460,8270,8270,8270,8270,0
20241127,170700,3641460,8270,8270,8270,8270,0
20241127,170600,3641460,8270,8270,8270,8270,0
20241127,170500,3641460,8270,8270,8270,8270,0
20241127,170400,3641460,8270,8270,8270,8270,0
20241127,170300,3641460,8270,8270,8270,8270,0
20241127,170200,3641460,8270,8270,8270,8270,0
20241127,170100,3641460,8270,8270,8270,8270,0
20241127,170000,3641460,8270,8270,8270,8270,0
20241127,165900,3641460,8270,8270,8270,8270,0
20241127,165800,3641460,8270,8270,8270,8270,0
20241127,165700,3641460,8270,8270,8270,8270,0
20241127,165600,3641460,8270,8270,8270,8270,0
20241127,165500,3641460,8270,8270,8270,8270,0
20241127,165400,3641460,8270,8270,8270,8270,0
20241127,165300,3641460,8270,8270,8270,8270,0
20241127,165200,3641460,8270,8270,8270,8270,0
20241127,165100,3641460,8270,8270,8270,8270,0
20241127,165000,3641460,8270,8270,8270,8270,0
20241127,164900,3641460,8270,8270,8270,8270,0
20241127,164800,3641460,8270,8270,8270,8270,0
20241127,164700,3641460,8270,8270,8270,8270,0
20241127,164600,3641460,8270,8270,8270,8270,95
20241127,164500,3641460,8270,8270,8270,8270,0
20241127,164400,3641460,8270,8270,8270,8270,0
20241127,164300,3641460,8270,8270,8270,8270,0
20241127,164200,3641460,8270,8270,8270,8270,0
20241127,164100,3641460,8270,8270,8270,8270,0
20241127,164000,3641460,8270,8270,8270,8270,0
20241127,163900,3641460,8270,8270,8270,8270,0
20241127,163800,3641460,8270,8270,8270,8270,0
20241127,163700,3641460,8270,8270,8270,8270,0
20241127,163600,3641460,8270,8270,8270,8270,0
20241127,163500,3641460,8270,8270,8270,8270,0
20241127,163400,3641460,8270,8270,8270,8270,0
20241127,163300,3641460,8270,8270,8270,8270,0
20241127,163200,3641460,8270,8270,8270,8270,0
20241127,163100,3641460,8270,8270,8270,8270,0
20241127,163000,3641460,8270,8270,8270,8270,0
20241127,162900,3641460,8270,8270,8270,8270,0
20241127,162800,3641460,8270,8270,8270,8270,0
20241127,162700,3641460,8270,8270,8270,8270,0
20241127,162600,3641460,8270,8270,8270,8270,0
20241127,162500,3641460,8270,8270,8270,8270,0
20241127,162400,3641460,8270,8270,8270,8270,0
20241127,162300,3641460,8270,8270,8270,8270,0
20241127,162200,3641460,8270,8270,8270,8270,0
20241127,162100,3641460,8270,8270,8270,8270,0
20241127,162000,3641460,8270,8270,8270,8270,0
20241127,161900,3641460,8270,8270,8270,8270,0
20241127,161800,3641460,8270,8270,8270,8270,0
20241127,161700,3641460,8270,8270,8270,8270,0
20241127,161600,3641460,8270,8270,8270,8270,95
20241127,161500,3641460,8270,8270,8270,8270,0
20241127,161400,3641460,8270,8270,8270,8270,0
20241127,161300,3641460,8270,8270,8270,8270,0
20241127,161200,3641460,8270,8270,8270,8270,0
20241127,161100,3641460,8270,8270,8270,8270,0
20241127,161000,3641460,8270,8270,8270,8270,0
20241127,160900,3641460,8270,8270,8270,8270,0
20241127,160800,3641460,8270,8270,8270,8270,0
20241127,160700,3641460,8270,8270,8270,8270,0
20241127,160600,3641460,8270,8270,8270,8270,0
20241127,160500,3641460,8270,8270,8270,8270,0
20241127,160400,3641460,8270,8270,8270,8270,0
20241127,160300,3641460,8270,8270,8270,8270,0
20241127,160200,3641460,8270,8270,8270,8270,0
20241127,160100,3641460,8270,8270,8270,8270,0
20241127,160000,3641460,8270,8270,8270,8270,0
20241127,155900,3641460,8270,8270,8270,8270,0
20241127,155800,3641460,8270,8270,8270,8270,0
20241127,155700,3641460,8270,8270,8270,8270,0
20241127,155600,3641460,8270,8270,8270,8270,0
20241127,155500,3641460,8270,8270,8270,8270,0
20241127,155400,3641460,8270,8270,8270,8270,0
20241127,155300,3641460,8270,8270,8270,8270,0
20241127,155200,3641460,8270,8270,8270,8270,0
20241127,155100,3641460,8270,8270,8270,8270,0
20241127,155000,3641460,8270,8270,8270,8270,0
20241127,154900,3641460,8270,8270,8270,8270,0
20241127,154800,3641460,8270,8270,8270,8270,0
20241127,154700,3641460,8270,8270,8270,8270,0
20241127,154600,3641460,8270,8270,8270,8270,95
20241127,154500,3641460,8270,8270,8270,8270,0
20241127,154400,3641460,8270,8270,8270,8270,0
20241127,154300,3641460,8270,8270,8270,8270,0
20241127,154200,3641460,8270,8270,8270,8270,0
20241127,154100,3641460,8270,8270,8270,8270,0
20241127,154000,3641460,8270,8270,8270,8270,0
20241127,153900,3641460,8270,8270,8270,8270,0
20241127,153800,3641460,8270,8270,8270,8270,0
20241127,153700,3641460,8270,8270,8270,8270,0
20241127,153600,3641460,8270,8270,8270,8270,0
20241127,153500,3641460,8270,8270,8270,8270,0
20241127,153400,3641460,8270,8270,8270,8270,0
20241127,153300,3641460,8270,8270,8270,8270,0
20241127,153200,3641460,8270,8270,8270,8270,0
20241127,153100,3641460,8270,8270,8270,8270,0
20241127,153000,3641460,8270,8270,8270,8270,95
20241127,152900,2855810,8270,8270,8270,8270,0
20241127,152800,2855810,8270,8270,8270,8270,0
20241127,152700,2855810,8270,8270,8270,8270,0
20241127,152600,2855810,8270,8270,8270,8270,0
20241127,152500,2855810,8270,8270,8270,8270,0
20241127,152400,2855810,8270,8270,8270,8270,0
20241127,152300,2855810,8270,8270,8270,8270,0
20241127,152200,2855810,8270,8270,8270,8270,0
20241127,152100,2855810,8270,8270,8270,8270,0
20241127,152000,2855810,8270,8270,8270,8270,0
20241127,151900,2855810,8270,8270,8270,8270,0
20241127,151800,2855810,8270,8270,8270,8270,0
20241127,151700,2855810,8270,8270,8270,8270,0
20241127,151600,2855810,8270,8270,8270,8270,0
20241127,151500,2855810,8270,8270,8270,8270,0
20241127,151400,2855810,8270,8270,8270,8270,0
20241127,151300,2855810,8270,8270,8270,8270,0
20241127,151200,2855810,8270,8270,8270,8270,0
20241127,151100,2855810,8270,8270,8270,8270,0
20241127,151000,2855810,8270,8270,8270,8270,0
20241127,150900,2855810,8270,8270,8270,8270,0
20241127,150800,2855810,8270,8270,8270,8270,0
20241127,150700,2855810,8270,8270,8270,8270,0
20241127,150600,2855810,8270,8270,8270,8270,0
20241127,150500,2855810,8270,8270,8270,8270,0
20241127,150400,2855810,8270,8270,8270,8270,0
20241127,150300,2855810,8270,8270,8270,8270,0
20241127,150200,2855810,8270,8270,8270,8270,0
20241127,150100,2855810,8270,8270,8270,8270,0
20241127,150000,2855810,8270,8270,8270,8270,0
20241127,145900,2855810,8270,8270,8270,8270,0
20241127,145800,2855810,8270,8270,8270,8270,0
20241127,145700,2855810,8270,8270,8270,8270,0
20241127,145600,2855810,8270,8270,8270,8270,0
20241127,145500,2855810,8270,8270,8270,8270,0
20241127,145400,2855810,8270,8270,8270,8270,0
20241127,145300,2855810,8270,8270,8270,8270,0
20241127,145200,2855810,8270,8270,8270,8270,0
20241127,145100,2855810,8270,8270,8270,8270,0
20241127,145000,2855810,8270,8270,8270,8270,0
20241127,144900,2855810,8270,8270,8270,8270,0
20241127,144800,2855810,8270,8270,8270,8270,0
20241127,144700,2855810,8270,8270,8270,8270,0
20241127,144600,2855810,8270,8270,8270,8270,0
20241127,144500,2855810,8270,8270,8270,8270,0
20241127,144400,2855810,8270,8270,8270,8270,0
20241127,144300,2855810,8270,8270,8270,8270,0
20241127,144200,2855810,8270,8270,8270,8270,0
20241127,144100,2855810,8270,8270,8270,8270,0
20241127,144000,2855810,8270,8270,8270,8270,0
20241127,143900,2855810,8270,8270,8270,8270,0
20241127,143800,2855810,8270,8270,8270,8270,0
20241127,143700,2855810,8270,8270,8270,8270,0
20241127,143600,2855810,8270,8270,8270,8270,0
20241127,143500,2855810,8270,8270,8270,8270,0
20241127,143400,2855810,8270,8270,8270,8270,0
20241127,143300,2855810,8270,8270,8270,8270,0
20241127,143200,2855810,8270,8270,8270,8270,0
20241127,143100,2855810,8270,8270,8270,8270,0
20241127,143000,2855810,8270,8270,8270,8270,0
20241127,142900,2855810,8270,8270,8270,8270,0
20241127,142800,2855810,8270,8270,8270,8270,0
20241127,142700,2855810,8270,8270,8270,8270,0
20241127,142600,2855810,8270,8270,8270,8270,0
20241127,142500,2855810,8270,8270,8270,8270,0
20241127,142400,2855810,8270,8270,8270,8270,0
20241127,142300,2855810,8270,8270,8270,8270,0
20241127,142200,2855810,8270,8100,8270,8100,21
20241127,142100,2685540,8270,8270,8270,8270,0
20241127,142000,2685540,8270,8270,8270,8270,0
20241127,141900,2685540,8270,8270,8270,8270,0
20241127,141800,2685540,8270,8270,8270,8270,0
20241127,141700,2685540,8270,8270,8270,8270,0
20241127,141600,2685540,8270,8270,8270,8270,0
20241127,141500,2685540,8270,8270,8270,8270,0
20241127,141400,2685540,8270,8270,8270,8270,0
20241127,141300,2685540,8270,8270,8270,8270,0
20241127,141200,2685540,8270,8270,8270,8270,0
20241127,141100,2685540,8270,8270,8270,8270,0
20241127,141000,2685540,8270,8270,8270,8270,0
20241127,140900,2685540,8270,8270,8270,8270,0
20241127,140800,2685540,8270,8270,8270,8270,0
20241127,140700,2685540,8270,8270,8270,8270,0
20241127,140600,2685540,8270,8270,8270,8270,0
20241127,140500,2685540,8270,8270,8270,8270,0
20241127,140400,2685540,8270,8270,8270,8270,0
20241127,140300,2685540,8270,8270,8270,8270,0
20241127,140200,2685540,8270,8270,8270,8270,0
20241127,140100,2685540,8270,8270,8270,8270,0
20241127,140000,2685540,8270,8270,8270,8270,0
20241127,135900,2685540,8270,8270,8270,8270,0
20241127,135800,2685540,8270,8270,8270,8270,0
20241127,135700,2685540,8270,8270,8270,8270,0
20241127,135600,2685540,8270,8270,8270,8270,0
20241127,135500,2685540,8270,8270,8270,8270,0
20241127,135400,2685540,8270,8270,8270,8270,0
20241127,135300,2685540,8270,8270,8270,8270,0
20241127,135200,2685540,8270,8270,8270,8270,0
20241127,135100,2685540,8270,8270,8270,8270,0
20241127,135000,2685540,8270,8270,8270,8270,0
20241127,134900,2685540,8270,8270,8270,8270,0
20241127,134800,2685540,8270,8270,8270,8270,0
20241127,134700,2685540,8270,8270,8270,8270,0
20241127,134600,2685540,8270,8270,8270,8270,0
20241127,134500,2685540,8270,8270,8270,8270,1
20241127,134400,2677270,8200,8200,8200,8200,0
20241127,134300,2677270,8200,8200,8200,8200,0
20241127,134200,2677270,8200,8200,8200,8200,0
20241127,134100,2677270,8200,8200,8200,8200,0
20241127,134000,2677270,8200,8200,8200,8200,0
20241127,133900,2677270,8200,8200,8200,8200,0
20241127,133800,2677270,8200,8200,8200,8200,5
20241127,133700,2636270,8270,8270,8270,8270,0
20241127,133600,2636270,8270,8270,8270,8270,0
20241127,133500,2636270,8270,8270,8270,8270,0
20241127,133400,2636270,8270,8270,8270,8270,0
20241127,133300,2636270,8270,8270,8270,8270,0
20241127,133200,2636270,8270,8270,8270,8270,0
20241127,133100,2636270,8270,8270,8270,8270,0
20241127,133000,2636270,8270,8270,8270,8270,0
20241127,132900,2636270,8270,8270,8270,8270,0
20241127,132800,2636270,8270,8270,8270,8270,0
20241127,132700,2636270,8270,8270,8270,8270,0
20241127,132600,2636270,8270,8270,8270,8270,0
20241127,132500,2636270,8270,8270,8270,8270,0
20241127,132400,2636270,8270,8270,8270,8270,0
20241127,132300,2636270,8270,8270,8270,8270,0
20241127,132200,2636270,8270,8000,8270,8000,21
20241127,132100,2468000,8290,8290,8290,8290,0
20241127,132000,2468000,8290,8290,8290,8290,0
20241127,131900,2468000,8290,8290,8290,8290,0
20241127,131800,2468000,8290,8290,8290,8290,1
20241127,131700,2459710,8280,8280,8280,8280,0
20241127,131600,2459710,8280,8280,8280,8280,0
20241127,131500,2459710,8280,8280,8280,8280,0
20241127,131400,2459710,8280,8280,8280,8280,0
20241127,131300,2459710,8280,8280,8280,8280,0
20241127,131200,2459710,8280,8280,8280,8280,0
20241127,131100,2459710,8280,8280,8280,8280,0
20241127,131000,2459710,8280,8280,8280,8280,0
20241127,130900,2459710,8280,8280,8280,8280,0
20241127,130800,2459710,8280,8280,8280,8280,0
20241127,130700,2459710,8280,8280,8280,8280,0
20241127,130600,2459710,8280,8280,8280,8280,0
20241127,130500,2459710,8280,8280,8280,8280,0
20241127,130400,2459710,8280,8280,8280,8280,0
20241127,130300,2459710,8280,8280,8280,8280,0
20241127,130200,2459710,8280,8280,8280,8280,0
20241127,130100,2459710,8280,8280,8280,8280,0
20241127,130000,2459710,8280,8280,8280,8280,0
20241127,125900,2459710,8280,8280,8280,8280,0
20241127,125800,2459710,8280,8280,8280,8280,0
20241127,125700,2459710,8280,8280,8280,8280,0
20241127,125600,2459710,8280,8280,8280,8280,0
20241127,125500,2459710,8280,8280,8280,8280,0
20241127,125400,2459710,8280,8280,8280,8280,0
20241127,125300,2459710,8280,8280,8280,8280,0
20241127,125200,2459710,8280,8280,8280,8280,0
20241127,125100,2459710,8280,8280,8280,8280,0
20241127,125000,2459710,8280,8280,8280,8280,0
20241127,124900,2459710,8280,8280,8280,8280,0
20241127,124800,2459710,8280,8280,8280,8280,0
20241127,124700,2459710,8280,8280,8280,8280,0
20241127,124600,2459710,8280,8280,8280,8280,0
20241127,124500,2459710,8280,8280,8280,8280,0
20241127,124400,2459710,8280,8280,8280,8280,0
20241127,124300,2459710,8280,8280,8280,8280,0
20241127,124200,2459710,8280,8280,8280,8280,0
20241127,124100,2459710,8280,8280,8280,8280,0
20241127,124000,2459710,8280,8280,8280,8280,0
20241127,123900,2459710,8280,8280,8280,8280,0
20241127,123800,2459710,8280,8280,8280,8280,0
20241127,123700,2459710,8280,8280,8280,8280,0
20241127,123600,2459710,8280,8280,8280,8280,0
20241127,123500,2459710,8280,8280,8280,8280,0
20241127,123400,2459710,8280,8280,8280,8280,0
20241127,123300,2459710,8280,8280,8280,8280,0
20241127,123200,2459710,8280,8280,8280,8280,0
20241127,123100,2459710,8280,8280,8280,8280,0
20241127,123000,2459710,8280,8280,8280,8280,0
20241127,122900,2459710,8280,8280,8280,8280,0
20241127,122800,2459710,8280,8280,8280,8280,0
20241127,122700,2459710,8280,8280,8280,8280,0
20241127,122600,2459710,8280,8280,8280,8280,0
20241127,122500,2459710,8280,8280,8280,8280,0
20241127,122400,2459710,8280,8280,8280,8280,0
20241127,122300,2459710,8280,8280,8280,8280,0
20241127,122200,2459710,8280,8280,8280,8280,1
20241127,122100,2451430,8000,8000,8000,8000,0
20241127,122000,2451430,8000,8000,8000,8000,0
20241127,121900,2451430,8000,8000,8000,8000,0
20241127,121800,2451430,8000,8000,8000,8000,0
20241127,121700,2451430,8000,8000,8000,8000,0
20241127,121600,2451430,8000,8000,8000,8000,0
20241127,121500,2451430,8000,8000,8000,8000,0
20241127,121400,2451430,8000,8000,8000,8000,0
20241127,121300,2451430,8000,8000,8000,8000,0
20241127,121200,2451430,8000,8000,8000,8000,0
20241127,121100,2451430,8000,8000,8000,8000,0
20241127,121000,2451430,8000,8000,8000,8000,0
20241127,120900,2451430,8000,8000,8000,8000,0
20241127,120800,2451430,8000,8000,8000,8000,0
20241127,120700,2451430,8000,8000,8000,8000,0
20241127,120600,2451430,8000,8000,8000,8000,0
20241127,120500,2451430,8000,8000,8000,8000,0
20241127,120400,2451430,8000,8000,8000,8000,0
20241127,120300,2451430,8000,8000,8000,8000,0
20241127,120200,2451430,8000,8000,8000,8000,0
20241127,120100,2451430,8000,8000,8000,8000,0
20241127,120000,2451430,8000,8000,8000,8000,0
20241127,115900,2451430,8000,8000,8000,8000,0
20241127,115800,2451430,8000,8000,8000,8000,0
20241127,115700,2451430,8000,8000,8000,8000,0
20241127,115600,2451430,8000,8000,8000,8000,0
20241127,115500,2451430,8000,8000,8000,8000,0
20241127,115400,2451430,8000,8000,8000,8000,0
20241127,115300,2451430,8000,8000,8000,8000,0
20241127,115200,2451430,8000,8000,8000,8000,0
20241127,115100,2451430,8000,8000,8000,8000,0
20241127,115000,2451430,8000,8020,8020,8000,300
20241127,114900,49400,8400,8400,8400,8400,0
20241127,114800,49400,8400,8400,8400,8400,0
20241127,114700,49400,8400,8400,8400,8400,0
20241127,114600,49400,8400,8400,8400,8400,0
20241127,114500,49400,8400,8400,8400,8400,0
20241127,114400,49400,8400,8400,8400,8400,0
20241127,114300,49400,8400,8400,8400,8400,0
20241127,114200,49400,8400,8400,8400,8400,0
20241127,114100,49400,8400,8400,8400,8400,0
20241127,114000,49400,8400,8400,8400,8400,0
20241127,113900,49400,8400,8400,8400,8400,0
20241127,113800,49400,8400,8400,8400,8400,0
20241127,113700,49400,8400,8400,8400,8400,0
20241127,113600,49400,8400,8400,8400,8400,0
20241127,113500,49400,8400,8400,8400,8400,0
20241127,113400,49400,8400,8400,8400,8400,0
20241127,113300,49400,8400,8400,8400,8400,0
20241127,113200,49400,8400,8400,8400,8400,0
20241127,113100,49400,8400,8400,8400,8400,0
20241127,113000,49400,8400,8400,8400,8400,0
20241127,112900,49400,8400,8400,8400,8400,0
20241127,112800,49400,8400,8400,8400,8400,0
20241127,112700,49400,8400,8400,8400,8400,0
20241127,112600,49400,8400,8400,8400,8400,0
20241127,112500,49400,8400,8400,8400,8400,0
20241127,112400,49400,8400,8400,8400,8400,0
20241127,112300,49400,8400,8400,8400,8400,0
20241127,112200,49400,8400,8400,8400,8400,0
20241127,112100,49400,8400,8400,8400,8400,0
20241127,112000,49400,8400,8400,8400,8400,0
20241127,111900,49400,8400,8400,8400,8400,0
20241127,111800,49400,8400,8400,8400,8400,0
20241127,111700,49400,8400,8400,8400,8400,0
20241127,111600,49400,8400,8400,8400,8400,0
20241127,111500,49400,8400,8400,8400,8400,0
20241127,111400,49400,8400,8400,8400,8400,0
20241127,111300,49400,8400,8400,8400,8400,0
20241127,111200,49400,8400,8400,8400,8400,0
20241127,111100,49400,8400,8400,8400,8400,0
20241127,111000,49400,8400,8400,8400,8400,0
20241127,110900,49400,8400,8400,8400,8400,0
20241127,110800,49400,8400,8400,8400,8400,0
20241127,110700,49400,8400,8400,8400,8400,0
20241127,110600,49400,8400,8400,8400,8400,0
20241127,110500,49400,8400,8400,8400,8400,0
20241127,110400,49400,8400,8400,8400,8400,0
20241127,110300,49400,8400,8400,8400,8400,0
20241127,110200,49400,8400,8400,8400,8400,0
20241127,110100,49400,8400,8400,8400,8400,0
20241127,110000,49400,8400,8400,8400,8400,0
20241127,105900,49400,8400,8400,8400,8400,0
20241127,105800,49400,8400,8400,8400,8400,0
20241127,105700,49400,8400,8400,8400,8400,0
20241127,105600,49400,8400,8400,8400,8400,0
20241127,105500,49400,8400,8400,8400,8400,0
20241127,105400,49400,8400,8400,8400,8400,0
20241127,105300,49400,8400,8400,8400,8400,0
20241127,105200,49400,8400,8400,8400,8400,0
20241127,105100,49400,8400,8400,8400,8400,0
20241127,105000,49400,8400,8400,8400,8400,0
20241127,104900,49400,8400,8400,8400,8400,0
20241127,104800,49400,8400,8400,8400,8400,0
20241127,104700,49400,8400,8400,8400,8400,0
20241127,104600,49400,8400,8400,8400,8400,0
20241127,104500,49400,8400,8400,8400,8400,0
20241127,104400,49400,8400,8400,8400,8400,0
20241127,104300,49400,8400,8400,8400,8400,0
20241127,104200,49400,8400,8400,8400,8400,0
20241127,104100,49400,8400,8400,8400,8400,0
20241127,104000,49400,8400,8400,8400,8400,0
20241127,103900,49400,8400,8400,8400,8400,0
20241127,103800,49400,8400,8400,8400,8400,0
20241127,103700,49400,8400,8400,8400,8400,0
20241127,103600,49400,8400,8400,8400,8400,0
20241127,103500,49400,8400,8400,8400,8400,0
20241127,103400,49400,8400,8400,8400,8400,0
20241127,103300,49400,8400,8400,8400,8400,0
20241127,103200,49400,8400,8400,8400,8400,0
20241127,103100,49400,8400,8400,8400,8400,0
20241127,103000,49400,8400,8400,8400,8400,0
20241127,102900,49400,8400,8400,8400,8400,0
20241127,102800,49400,8400,8400,8400,8400,0
20241127,102700,49400,8400,8400,8400,8400,0
20241127,102600,49400,8400,8400,8400,8400,0
20241127,102500,49400,8400,8400,8400,8400,0
20241127,102400,49400,8400,8400,8400,8400,0
20241127,102300,49400,8400,8400,8400,8400,0
20241127,102200,49400,8400,8400,8400,8400,0
20241127,102100,49400,8400,8400,8400,8400,0
20241127,102000,49400,8400,8400,8400,8400,0
20241127,101900,49400,8400,8400,8400,8400,0
20241127,101800,49400,8400,8400,8400,8400,0
20241127,101700,49400,8400,8400,8400,8400,0
20241127,101600,49400,8400,8400,8400,8400,0
20241127,101500,49400,8400,8400,8400,8400,0
20241127,101400,49400,8400,8400,8400,8400,0
20241127,101300,49400,8400,8400,8400,8400,0
20241127,101200,49400,8400,8400,8400,8400,0
20241127,101100,49400,8400,8400,8400,8400,0
20241127,101000,49400,8400,8400,8400,8400,0
20241127,100900,49400,8400,8400,8400,8400,0
20241127,100800,49400,8400,8400,8400,8400,0
20241127,100700,49400,8400,8400,8400,8400,0
20241127,100600,49400,8400,8400,8400,8400,0
20241127,100500,49400,8400,8400,8400,8400,0
20241127,100400,49400,8400,8400,8400,8400,0
20241127,100300,49400,8400,8400,8400,8400,0
20241127,100200,49400,8400,8400,8400,8400,0
20241127,100100,49400,8400,8400,8400,8400,0
20241127,100000,49400,8400,8400,8400,8400,0
20241127,095900,49400,8400,8400,8400,8400,0
20241127,095800,49400,8400,8400,8400,8400,0
20241127,095700,49400,8400,8400,8400,8400,0
20241127,095600,49400,8400,8400,8400,8400,0
20241127,095500,49400,8400,8400,8400,8400,0
20241127,095400,49400,8400,8400,8400,8400,0
20241127,095300,49400,8400,8400,8400,8400,0
20241127,095200,49400,8400,8400,8400,8400,0
20241127,095100,49400,8400,8400,8400,8400,0
20241127,095000,49400,8400,8400,8400,8400,0
20241127,094900,49400,8400,8400,8400,8400,0
20241127,094800,49400,8400,8400,8400,8400,0
20241127,094700,49400,8400,8400,8400,8400,0
20241127,094600,49400,8400,8400,8400,8400,0
20241127,094500,49400,8400,8400,8400,8400,0
20241127,094400,49400,8400,8400,8400,8400,0
20241127,094300,49400,8400,8400,8400,8400,0
20241127,094200,49400,8400,8400,8400,8400,0
20241127,094100,49400,8400,8400,8400,8400,0
20241127,094000,49400,8400,8400,8400,8400,0
20241127,093900,49400,8400,8400,8400,8400,0
20241127,093800,49400,8400,8400,8400,8400,0
20241127,093700,49400,8400,8400,8400,8400,0
20241127,093600,49400,8400,8400,8400,8400,0
20241127,093500,49400,8400,8400,8400,8400,0
20241127,093400,49400,8400,8400,8400,8400,0
20241127,093300,49400,8400,8400,8400,8400,0
20241127,093200,49400,8400,8400,8400,8400,0
20241127,093100,49400,8400,8400,8400,8400,0
20241127,093000,49400,8400,8400,8400,8400,0
20241127,092900,49400,8400,8400,8400,8400,0
20241127,092800,49400,8400,8400,8400,8400,0
20241127,092700,49400,8400,8400,8400,8400,0
20241127,092600,49400,8400,8400,8400,8400,0
20241127,092500,49400,8400,8400,8400,8400,0
20241127,092400,49400,8400,8400,8400,8400,0
20241127,092300,49400,8400,8400,8400,8400,0
20241127,092200,49400,8400,8400,8400,8400,0
20241127,092100,49400,8400,8400,8400,8400,0
20241127,092000,49400,8400,8400,8400,8400,0
20241127,091900,49400,8400,8400,8400,8400,0
20241127,091800,49400,8400,8400,8400,8400,0
20241127,091700,49400,8400,8400,8400,8400,0
20241127,091600,49400,8400,8400,8400,8400,0
20241127,091500,49400,8400,8400,8400,8400,0
20241127,091400,49400,8400,8400,8400,8400,0
20241127,091300,49400,8400,8400,8400,8400,0
20241127,091200,49400,8400,8400,8400,8400,0
20241127,091100,49400,8400,8400,8400,8400,0
20241127,091000,49400,8400,8400,8400,8400,0
20241127,090900,49400,8400,8400,8400,8400,0
20241127,090800,49400,8400,8400,8400,8400,0
20241127,090700,49400,8400,8400,8400,8400,0
20241127,090600,49400,8400,8400,8400,8400,0
20241127,090500,49400,8400,8400,8400,8400,0
20241127,090400,49400,8400,8400,8400,8400,0
20241127,090300,49400,8400,8400,8400,8400,0
20241127,090200,49400,8400,8400,8400,8400,0
20241127,090100,49400,8400,8400,8400,8400,0
20241127,090000,49400,8400,8200,8400,8200,6