KissMeData/413600/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,212100,10599630,2125,2125,2125,2125,100
20231128,212000,10599630,2125,2125,2125,2125,0
20231128,211900,10599630,2125,2125,2125,2125,0
20231128,211800,10599630,2125,2125,2125,2125,0
20231128,211700,10599630,2125,2125,2125,2125,0
20231128,211600,10599630,2125,2125,2125,2125,0
20231128,211500,10599630,2125,2125,2125,2125,0
20231128,211400,10599630,2125,2125,2125,2125,0
20231128,211300,10599630,2125,2125,2125,2125,0
20231128,211200,10599630,2125,2125,2125,2125,0
20231128,211100,10599630,2125,2125,2125,2125,0
20231128,211000,10599630,2125,2125,2125,2125,0
20231128,210900,10599630,2125,2125,2125,2125,0
20231128,210800,10599630,2125,2125,2125,2125,0
20231128,210700,10599630,2125,2125,2125,2125,0
20231128,210600,10599630,2125,2125,2125,2125,0
20231128,210500,10599630,2125,2125,2125,2125,0
20231128,210400,10599630,2125,2125,2125,2125,0
20231128,210300,10599630,2125,2125,2125,2125,0
20231128,210200,10599630,2125,2125,2125,2125,0
20231128,210100,10599630,2125,2125,2125,2125,0
20231128,210000,10599630,2125,2125,2125,2125,0
20231128,205900,10599630,2125,2125,2125,2125,0
20231128,205800,10599630,2125,2125,2125,2125,0
20231128,205700,10599630,2125,2125,2125,2125,0
20231128,205600,10599630,2125,2125,2125,2125,0
20231128,205500,10599630,2125,2125,2125,2125,0
20231128,205400,10599630,2125,2125,2125,2125,0
20231128,205300,10599630,2125,2125,2125,2125,0
20231128,205200,10599630,2125,2125,2125,2125,0
20231128,205100,10599630,2125,2125,2125,2125,100
20231128,205000,10599630,2125,2125,2125,2125,0
20231128,204900,10599630,2125,2125,2125,2125,0
20231128,204800,10599630,2125,2125,2125,2125,0
20231128,204700,10599630,2125,2125,2125,2125,0
20231128,204600,10599630,2125,2125,2125,2125,0
20231128,204500,10599630,2125,2125,2125,2125,0
20231128,204400,10599630,2125,2125,2125,2125,0
20231128,204300,10599630,2125,2125,2125,2125,0
20231128,204200,10599630,2125,2125,2125,2125,0
20231128,204100,10599630,2125,2125,2125,2125,0
20231128,204000,10599630,2125,2125,2125,2125,0
20231128,203900,10599630,2125,2125,2125,2125,0
20231128,203800,10599630,2125,2125,2125,2125,0
20231128,203700,10599630,2125,2125,2125,2125,0
20231128,203600,10599630,2125,2125,2125,2125,0
20231128,203500,10599630,2125,2125,2125,2125,0
20231128,203400,10599630,2125,2125,2125,2125,0
20231128,203300,10599630,2125,2125,2125,2125,0
20231128,203200,10599630,2125,2125,2125,2125,0
20231128,203100,10599630,2125,2125,2125,2125,0
20231128,203000,10599630,2125,2125,2125,2125,0
20231128,202900,10599630,2125,2125,2125,2125,0
20231128,202800,10599630,2125,2125,2125,2125,0
20231128,202700,10599630,2125,2125,2125,2125,0
20231128,202600,10599630,2125,2125,2125,2125,0
20231128,202500,10599630,2125,2125,2125,2125,0
20231128,202400,10599630,2125,2125,2125,2125,0
20231128,202300,10599630,2125,2125,2125,2125,0
20231128,202200,10599630,2125,2125,2125,2125,0
20231128,202100,10599630,2125,2125,2125,2125,100
20231128,202000,10599630,2125,2125,2125,2125,0
20231128,201900,10599630,2125,2125,2125,2125,0
20231128,201800,10599630,2125,2125,2125,2125,0
20231128,201700,10599630,2125,2125,2125,2125,0
20231128,201600,10599630,2125,2125,2125,2125,0
20231128,201500,10599630,2125,2125,2125,2125,0
20231128,201400,10599630,2125,2125,2125,2125,0
20231128,201300,10599630,2125,2125,2125,2125,0
20231128,201200,10599630,2125,2125,2125,2125,0
20231128,201100,10599630,2125,2125,2125,2125,0
20231128,201000,10599630,2125,2125,2125,2125,0
20231128,200900,10599630,2125,2125,2125,2125,0
20231128,200800,10599630,2125,2125,2125,2125,0
20231128,200700,10599630,2125,2125,2125,2125,0
20231128,200600,10599630,2125,2125,2125,2125,0
20231128,200500,10599630,2125,2125,2125,2125,0
20231128,200400,10599630,2125,2125,2125,2125,0
20231128,200300,10599630,2125,2125,2125,2125,0
20231128,200200,10599630,2125,2125,2125,2125,0
20231128,200100,10599630,2125,2125,2125,2125,0
20231128,200000,10599630,2125,2125,2125,2125,0
20231128,195900,10599630,2125,2125,2125,2125,0
20231128,195800,10599630,2125,2125,2125,2125,0
20231128,195700,10599630,2125,2125,2125,2125,0
20231128,195600,10599630,2125,2125,2125,2125,0
20231128,195500,10599630,2125,2125,2125,2125,0
20231128,195400,10599630,2125,2125,2125,2125,0
20231128,195300,10599630,2125,2125,2125,2125,0
20231128,195200,10599630,2125,2125,2125,2125,0
20231128,195100,10599630,2125,2125,2125,2125,100
20231128,195000,10599630,2125,2125,2125,2125,0
20231128,194900,10599630,2125,2125,2125,2125,0
20231128,194800,10599630,2125,2125,2125,2125,0
20231128,194700,10599630,2125,2125,2125,2125,0
20231128,194600,10599630,2125,2125,2125,2125,0
20231128,194500,10599630,2125,2125,2125,2125,0
20231128,194400,10599630,2125,2125,2125,2125,0
20231128,194300,10599630,2125,2125,2125,2125,0
20231128,194200,10599630,2125,2125,2125,2125,0
20231128,194100,10599630,2125,2125,2125,2125,0
20231128,194000,10599630,2125,2125,2125,2125,0
20231128,193900,10599630,2125,2125,2125,2125,0
20231128,193800,10599630,2125,2125,2125,2125,0
20231128,193700,10599630,2125,2125,2125,2125,0
20231128,193600,10599630,2125,2125,2125,2125,0
20231128,193500,10599630,2125,2125,2125,2125,0
20231128,193400,10599630,2125,2125,2125,2125,0
20231128,193300,10599630,2125,2125,2125,2125,0
20231128,193200,10599630,2125,2125,2125,2125,0
20231128,193100,10599630,2125,2125,2125,2125,0
20231128,193000,10599630,2125,2125,2125,2125,0
20231128,192900,10599630,2125,2125,2125,2125,0
20231128,192800,10599630,2125,2125,2125,2125,0
20231128,192700,10599630,2125,2125,2125,2125,0
20231128,192600,10599630,2125,2125,2125,2125,0
20231128,192500,10599630,2125,2125,2125,2125,0
20231128,192400,10599630,2125,2125,2125,2125,0
20231128,192300,10599630,2125,2125,2125,2125,0
20231128,192200,10599630,2125,2125,2125,2125,0
20231128,192100,10599630,2125,2125,2125,2125,100
20231128,192000,10599630,2125,2125,2125,2125,0
20231128,191900,10599630,2125,2125,2125,2125,0
20231128,191800,10599630,2125,2125,2125,2125,0
20231128,191700,10599630,2125,2125,2125,2125,0
20231128,191600,10599630,2125,2125,2125,2125,0
20231128,191500,10599630,2125,2125,2125,2125,0
20231128,191400,10599630,2125,2125,2125,2125,0
20231128,191300,10599630,2125,2125,2125,2125,0
20231128,191200,10599630,2125,2125,2125,2125,0
20231128,191100,10599630,2125,2125,2125,2125,0
20231128,191000,10599630,2125,2125,2125,2125,0
20231128,190900,10599630,2125,2125,2125,2125,0
20231128,190800,10599630,2125,2125,2125,2125,0
20231128,190700,10599630,2125,2125,2125,2125,0
20231128,190600,10599630,2125,2125,2125,2125,0
20231128,190500,10599630,2125,2125,2125,2125,0
20231128,190400,10599630,2125,2125,2125,2125,0
20231128,190300,10599630,2125,2125,2125,2125,0
20231128,190200,10599630,2125,2125,2125,2125,0
20231128,190100,10599630,2125,2125,2125,2125,0
20231128,190000,10599630,2125,2125,2125,2125,0
20231128,185900,10599630,2125,2125,2125,2125,0
20231128,185800,10599630,2125,2125,2125,2125,0
20231128,185700,10599630,2125,2125,2125,2125,0
20231128,185600,10599630,2125,2125,2125,2125,0
20231128,185500,10599630,2125,2125,2125,2125,0
20231128,185400,10599630,2125,2125,2125,2125,0
20231128,185300,10599630,2125,2125,2125,2125,0
20231128,185200,10599630,2125,2125,2125,2125,0
20231128,185100,10599630,2125,2125,2125,2125,100
20231128,185000,10599630,2125,2125,2125,2125,0
20231128,184900,10599630,2125,2125,2125,2125,0
20231128,184800,10599630,2125,2125,2125,2125,0
20231128,184700,10599630,2125,2125,2125,2125,0
20231128,184600,10599630,2125,2125,2125,2125,0
20231128,184500,10599630,2125,2125,2125,2125,0
20231128,184400,10599630,2125,2125,2125,2125,0
20231128,184300,10599630,2125,2125,2125,2125,0
20231128,184200,10599630,2125,2125,2125,2125,0
20231128,184100,10599630,2125,2125,2125,2125,0
20231128,184000,10599630,2125,2125,2125,2125,0
20231128,183900,10599630,2125,2125,2125,2125,0
20231128,183800,10599630,2125,2125,2125,2125,0
20231128,183700,10599630,2125,2125,2125,2125,0
20231128,183600,10599630,2125,2125,2125,2125,0
20231128,183500,10599630,2125,2125,2125,2125,0
20231128,183400,10599630,2125,2125,2125,2125,0
20231128,183300,10599630,2125,2125,2125,2125,0
20231128,183200,10599630,2125,2125,2125,2125,0
20231128,183100,10599630,2125,2125,2125,2125,0
20231128,183000,10599630,2125,2125,2125,2125,0
20231128,182900,10599630,2125,2125,2125,2125,0
20231128,182800,10599630,2125,2125,2125,2125,0
20231128,182700,10599630,2125,2125,2125,2125,0
20231128,182600,10599630,2125,2125,2125,2125,0
20231128,182500,10599630,2125,2125,2125,2125,0
20231128,182400,10599630,2125,2125,2125,2125,0
20231128,182300,10599630,2125,2125,2125,2125,0
20231128,182200,10599630,2125,2125,2125,2125,0
20231128,182100,10599630,2125,2125,2125,2125,100
20231128,182000,10599630,2125,2125,2125,2125,0
20231128,181900,10599630,2125,2125,2125,2125,0
20231128,181800,10599630,2125,2125,2125,2125,0
20231128,181700,10599630,2125,2125,2125,2125,0
20231128,181600,10599630,2125,2125,2125,2125,0
20231128,181500,10599630,2125,2125,2125,2125,0
20231128,181400,10599630,2125,2125,2125,2125,0
20231128,181300,10599630,2125,2125,2125,2125,0
20231128,181200,10599630,2125,2125,2125,2125,0
20231128,181100,10599630,2125,2125,2125,2125,0
20231128,181000,10599630,2125,2125,2125,2125,0
20231128,180900,10599630,2125,2125,2125,2125,0
20231128,180800,10599630,2125,2125,2125,2125,0
20231128,180700,10599630,2125,2125,2125,2125,0
20231128,180600,10599630,2125,2125,2125,2125,0
20231128,180500,10599630,2125,2125,2125,2125,0
20231128,180400,10599630,2125,2125,2125,2125,0
20231128,180300,10599630,2125,2125,2125,2125,0
20231128,180200,10599630,2125,2125,2125,2125,0
20231128,180100,10599630,2125,2125,2125,2125,0
20231128,180000,10599630,2125,2125,2125,2125,0
20231128,175900,10599630,2125,2125,2125,2125,0
20231128,175800,10599630,2125,2125,2125,2125,0
20231128,175700,10599630,2125,2125,2125,2125,0
20231128,175600,10599630,2125,2125,2125,2125,0
20231128,175500,10599630,2125,2125,2125,2125,0
20231128,175400,10599630,2125,2125,2125,2125,0
20231128,175300,10599630,2125,2125,2125,2125,0
20231128,175200,10599630,2125,2125,2125,2125,0
20231128,175100,10599630,2125,2125,2125,2125,100
20231128,175000,10599630,2125,2125,2125,2125,0
20231128,174900,10599630,2125,2125,2125,2125,0
20231128,174800,10599630,2125,2125,2125,2125,0
20231128,174700,10599630,2125,2125,2125,2125,0
20231128,174600,10599630,2125,2125,2125,2125,0
20231128,174500,10599630,2125,2125,2125,2125,0
20231128,174400,10599630,2125,2125,2125,2125,0
20231128,174300,10599630,2125,2125,2125,2125,0
20231128,174200,10599630,2125,2125,2125,2125,0
20231128,174100,10599630,2125,2125,2125,2125,0
20231128,174000,10599630,2125,2125,2125,2125,0
20231128,173900,10599630,2125,2125,2125,2125,0
20231128,173800,10599630,2125,2125,2125,2125,0
20231128,173700,10599630,2125,2125,2125,2125,0
20231128,173600,10599630,2125,2125,2125,2125,0
20231128,173500,10599630,2125,2125,2125,2125,0
20231128,173400,10599630,2125,2125,2125,2125,0
20231128,173300,10599630,2125,2125,2125,2125,0
20231128,173200,10599630,2125,2125,2125,2125,0
20231128,173100,10599630,2125,2125,2125,2125,0
20231128,173000,10599630,2125,2125,2125,2125,0
20231128,172900,10599630,2125,2125,2125,2125,0
20231128,172800,10599630,2125,2125,2125,2125,0
20231128,172700,10599630,2125,2125,2125,2125,0
20231128,172600,10599630,2125,2125,2125,2125,0
20231128,172500,10599630,2125,2125,2125,2125,0
20231128,172400,10599630,2125,2125,2125,2125,0
20231128,172300,10599630,2125,2125,2125,2125,0
20231128,172200,10599630,2125,2125,2125,2125,0
20231128,172100,10599630,2125,2125,2125,2125,100
20231128,172000,10599630,2125,2125,2125,2125,0
20231128,171900,10599630,2125,2125,2125,2125,0
20231128,171800,10599630,2125,2125,2125,2125,0
20231128,171700,10599630,2125,2125,2125,2125,0
20231128,171600,10599630,2125,2125,2125,2125,0
20231128,171500,10599630,2125,2125,2125,2125,0
20231128,171400,10599630,2125,2125,2125,2125,0
20231128,171300,10599630,2125,2125,2125,2125,0
20231128,171200,10599630,2125,2125,2125,2125,0
20231128,171100,10599630,2125,2125,2125,2125,0
20231128,171000,10599630,2125,2125,2125,2125,0
20231128,170900,10599630,2125,2125,2125,2125,0
20231128,170800,10599630,2125,2125,2125,2125,0
20231128,170700,10599630,2125,2125,2125,2125,0
20231128,170600,10599630,2125,2125,2125,2125,0
20231128,170500,10599630,2125,2125,2125,2125,0
20231128,170400,10599630,2125,2125,2125,2125,0
20231128,170300,10599630,2125,2125,2125,2125,0
20231128,170200,10599630,2125,2125,2125,2125,0
20231128,170100,10599630,2125,2125,2125,2125,0
20231128,170000,10599630,2125,2125,2125,2125,0
20231128,165900,10599630,2125,2125,2125,2125,0
20231128,165800,10599630,2125,2125,2125,2125,0
20231128,165700,10599630,2125,2125,2125,2125,0
20231128,165600,10599630,2125,2125,2125,2125,0
20231128,165500,10599630,2125,2125,2125,2125,0
20231128,165400,10599630,2125,2125,2125,2125,0
20231128,165300,10599630,2125,2125,2125,2125,0
20231128,165200,10599630,2125,2125,2125,2125,0
20231128,165100,10599630,2125,2125,2125,2125,100
20231128,165000,10599630,2125,2125,2125,2125,0
20231128,164900,10599630,2125,2125,2125,2125,0
20231128,164800,10599630,2125,2125,2125,2125,0
20231128,164700,10599630,2125,2125,2125,2125,0
20231128,164600,10599630,2125,2125,2125,2125,0
20231128,164500,10599630,2125,2125,2125,2125,0
20231128,164400,10599630,2125,2125,2125,2125,0
20231128,164300,10599630,2125,2125,2125,2125,0
20231128,164200,10599630,2125,2125,2125,2125,0
20231128,164100,10599630,2125,2125,2125,2125,0
20231128,164000,10599630,2125,2125,2125,2125,0
20231128,163900,10599630,2125,2125,2125,2125,0
20231128,163800,10599630,2125,2125,2125,2125,0
20231128,163700,10599630,2125,2125,2125,2125,0
20231128,163600,10599630,2125,2125,2125,2125,0
20231128,163500,10599630,2125,2125,2125,2125,0
20231128,163400,10599630,2125,2125,2125,2125,0
20231128,163300,10599630,2125,2125,2125,2125,0
20231128,163200,10599630,2125,2125,2125,2125,0
20231128,163100,10599630,2125,2125,2125,2125,0
20231128,163000,10599630,2125,2125,2125,2125,0
20231128,162900,10599630,2125,2125,2125,2125,0
20231128,162800,10599630,2125,2125,2125,2125,0
20231128,162700,10599630,2125,2125,2125,2125,0
20231128,162600,10599630,2125,2125,2125,2125,0
20231128,162500,10599630,2125,2125,2125,2125,0
20231128,162400,10599630,2125,2125,2125,2125,0
20231128,162300,10599630,2125,2125,2125,2125,0
20231128,162200,10599630,2125,2125,2125,2125,0
20231128,162100,10599630,2125,2125,2125,2125,100
20231128,162000,10599630,2125,2125,2125,2125,0
20231128,161900,10599630,2125,2125,2125,2125,0
20231128,161800,10599630,2125,2125,2125,2125,0
20231128,161700,10599630,2125,2125,2125,2125,0
20231128,161600,10599630,2125,2125,2125,2125,0
20231128,161500,10599630,2125,2125,2125,2125,0
20231128,161400,10599630,2125,2125,2125,2125,0
20231128,161300,10599630,2125,2125,2125,2125,0
20231128,161200,10599630,2125,2125,2125,2125,0
20231128,161100,10599630,2125,2125,2125,2125,0
20231128,161000,10599630,2125,2125,2125,2125,0
20231128,160900,10599630,2125,2125,2125,2125,0
20231128,160800,10599630,2125,2125,2125,2125,0
20231128,160700,10599630,2125,2125,2125,2125,0
20231128,160600,10599630,2125,2125,2125,2125,0
20231128,160500,10599630,2125,2125,2125,2125,0
20231128,160400,10599630,2125,2125,2125,2125,0
20231128,160300,10599630,2125,2125,2125,2125,0
20231128,160200,10599630,2125,2125,2125,2125,0
20231128,160100,10599630,2125,2125,2125,2125,0
20231128,160000,10599630,2125,2125,2125,2125,0
20231128,155900,10599630,2125,2125,2125,2125,0
20231128,155800,10599630,2125,2125,2125,2125,0
20231128,155700,10599630,2125,2125,2125,2125,0
20231128,155600,10599630,2125,2125,2125,2125,0
20231128,155500,10599630,2125,2125,2125,2125,0
20231128,155400,10599630,2125,2125,2125,2125,0
20231128,155300,10599630,2125,2125,2125,2125,0
20231128,155200,10599630,2125,2125,2125,2125,0
20231128,155100,10599630,2125,2125,2125,2125,100
20231128,155000,10599630,2125,2125,2125,2125,0
20231128,154900,10599630,2125,2125,2125,2125,0
20231128,154800,10599630,2125,2125,2125,2125,0
20231128,154700,10599630,2125,2125,2125,2125,0
20231128,154600,10599630,2125,2125,2125,2125,0
20231128,154500,10599630,2125,2125,2125,2125,0
20231128,154400,10599630,2125,2125,2125,2125,0
20231128,154300,10599630,2125,2125,2125,2125,0
20231128,154200,10599630,2125,2125,2125,2125,0
20231128,154100,10599630,2125,2125,2125,2125,0
20231128,154000,10599630,2125,2125,2125,2125,0
20231128,153900,10599630,2125,2125,2125,2125,0
20231128,153800,10599630,2125,2125,2125,2125,0
20231128,153700,10599630,2125,2125,2125,2125,0
20231128,153600,10599630,2125,2125,2125,2125,0
20231128,153500,10599630,2125,2125,2125,2125,0
20231128,153400,10599630,2125,2125,2125,2125,0
20231128,153300,10599630,2125,2125,2125,2125,0
20231128,153200,10599630,2125,2125,2125,2125,0
20231128,153100,10599630,2125,2125,2125,2125,0
20231128,153000,10599630,2125,2125,2125,2125,100
20231128,152900,10387130,2125,2125,2125,2125,0
20231128,152800,10387130,2125,2125,2125,2125,0
20231128,152700,10387130,2125,2125,2125,2125,0
20231128,152600,10387130,2125,2125,2125,2125,0
20231128,152500,10387130,2125,2125,2125,2125,0
20231128,152400,10387130,2125,2125,2125,2125,0
20231128,152300,10387130,2125,2125,2125,2125,0
20231128,152200,10387130,2125,2125,2125,2125,0
20231128,152100,10387130,2125,2125,2125,2125,0
20231128,152000,10387130,2125,2125,2125,2125,0
20231128,151900,10387130,2125,2125,2125,2125,219
20231128,151800,9921755,2130,2130,2130,2130,0
20231128,151700,9921755,2130,2130,2130,2130,0
20231128,151600,9921755,2130,2130,2130,2130,0
20231128,151500,9921755,2130,2130,2130,2130,0
20231128,151400,9921755,2130,2130,2130,2130,0
20231128,151300,9921755,2130,2130,2130,2130,0
20231128,151200,9921755,2130,2130,2130,2130,0
20231128,151100,9921755,2130,2130,2130,2130,0
20231128,151000,9921755,2130,2130,2130,2130,0
20231128,150900,9921755,2130,2130,2130,2130,0
20231128,150800,9921755,2130,2130,2130,2130,0
20231128,150700,9921755,2130,2130,2130,2130,0
20231128,150600,9921755,2130,2130,2130,2130,1
20231128,150500,9919625,2145,2145,2145,2145,0
20231128,150400,9919625,2145,2145,2145,2145,0
20231128,150300,9919625,2145,2145,2145,2145,0
20231128,150200,9919625,2145,2145,2145,2145,0
20231128,150100,9919625,2145,2145,2145,2145,0
20231128,150000,9919625,2145,2145,2145,2145,0
20231128,145900,9919625,2145,2145,2145,2145,0
20231128,145800,9919625,2145,2145,2145,2145,0
20231128,145700,9919625,2145,2145,2145,2145,0
20231128,145600,9919625,2145,2145,2145,2145,0
20231128,145500,9919625,2145,2145,2145,2145,0
20231128,145400,9919625,2145,2145,2145,2145,0
20231128,145300,9919625,2145,2145,2145,2145,0
20231128,145200,9919625,2145,2145,2145,2145,0
20231128,145100,9919625,2145,2145,2145,2145,0
20231128,145000,9919625,2145,2145,2145,2145,0
20231128,144900,9919625,2145,2145,2145,2145,0
20231128,144800,9919625,2145,2145,2145,2145,0
20231128,144700,9919625,2145,2145,2145,2145,0
20231128,144600,9919625,2145,2145,2145,2145,0
20231128,144500,9919625,2145,2145,2145,2145,0
20231128,144400,9919625,2145,2145,2145,2145,0
20231128,144300,9919625,2145,2145,2145,2145,0
20231128,144200,9919625,2145,2145,2145,2145,0
20231128,144100,9919625,2145,2145,2145,2145,0
20231128,144000,9919625,2145,2145,2145,2145,0
20231128,143900,9919625,2145,2145,2145,2145,0
20231128,143800,9919625,2145,2145,2145,2145,0
20231128,143700,9919625,2145,2145,2145,2145,0
20231128,143600,9919625,2145,2145,2145,2145,0
20231128,143500,9919625,2145,2145,2145,2145,0
20231128,143400,9919625,2145,2145,2145,2145,0
20231128,143300,9919625,2145,2145,2145,2145,0
20231128,143200,9919625,2145,2145,2145,2145,0
20231128,143100,9919625,2145,2145,2145,2145,0
20231128,143000,9919625,2145,2145,2145,2145,0
20231128,142900,9919625,2145,2145,2145,2145,0
20231128,142800,9919625,2145,2145,2145,2145,0
20231128,142700,9919625,2145,2145,2145,2145,0
20231128,142600,9919625,2145,2145,2145,2145,0
20231128,142500,9919625,2145,2145,2145,2145,0
20231128,142400,9919625,2145,2145,2145,2145,0
20231128,142300,9919625,2145,2145,2145,2145,0
20231128,142200,9919625,2145,2145,2145,2145,0
20231128,142100,9919625,2145,2145,2145,2145,0
20231128,142000,9919625,2145,2145,2145,2145,0
20231128,141900,9919625,2145,2145,2145,2145,0
20231128,141800,9919625,2145,2145,2145,2145,0
20231128,141700,9919625,2145,2145,2145,2145,0
20231128,141600,9919625,2145,2145,2145,2145,0
20231128,141500,9919625,2145,2145,2145,2145,0
20231128,141400,9919625,2145,2145,2145,2145,1
20231128,141300,9917480,2125,2125,2125,2125,0
20231128,141200,9917480,2125,2125,2125,2125,0
20231128,141100,9917480,2125,2125,2125,2125,0
20231128,141000,9917480,2125,2125,2125,2125,0
20231128,140900,9917480,2125,2125,2125,2125,0
20231128,140800,9917480,2125,2125,2125,2125,11
20231128,140700,9894105,2145,2145,2145,2145,0
20231128,140600,9894105,2145,2145,2145,2145,0
20231128,140500,9894105,2145,2145,2145,2145,0
20231128,140400,9894105,2145,2145,2145,2145,0
20231128,140300,9894105,2145,2145,2145,2145,0
20231128,140200,9894105,2145,2145,2145,2145,0
20231128,140100,9894105,2145,2145,2145,2145,0
20231128,140000,9894105,2145,2145,2145,2145,0
20231128,135900,9894105,2145,2145,2145,2145,0
20231128,135800,9894105,2145,2145,2145,2145,0
20231128,135700,9894105,2145,2145,2145,2145,0
20231128,135600,9894105,2145,2145,2145,2145,0
20231128,135500,9894105,2145,2145,2145,2145,0
20231128,135400,9894105,2145,2145,2145,2145,0
20231128,135300,9894105,2145,2145,2145,2145,0
20231128,135200,9894105,2145,2145,2145,2145,0
20231128,135100,9894105,2145,2145,2145,2145,0
20231128,135000,9894105,2145,2145,2145,2145,0
20231128,134900,9894105,2145,2145,2145,2145,0
20231128,134800,9894105,2145,2145,2145,2145,0
20231128,134700,9894105,2145,2145,2145,2145,0
20231128,134600,9894105,2145,2145,2145,2145,0
20231128,134500,9894105,2145,2145,2145,2145,0
20231128,134400,9894105,2145,2145,2145,2145,0
20231128,134300,9894105,2145,2145,2145,2145,0
20231128,134200,9894105,2145,2145,2145,2145,0
20231128,134100,9894105,2145,2145,2145,2145,0
20231128,134000,9894105,2145,2145,2145,2145,0
20231128,133900,9894105,2145,2145,2145,2145,0
20231128,133800,9894105,2145,2145,2145,2145,0
20231128,133700,9894105,2145,2145,2145,2145,0
20231128,133600,9894105,2145,2145,2145,2145,0
20231128,133500,9894105,2145,2145,2145,2145,0
20231128,133400,9894105,2145,2145,2145,2145,0
20231128,133300,9894105,2145,2145,2145,2145,0
20231128,133200,9894105,2145,2145,2145,2145,0
20231128,133100,9894105,2145,2145,2145,2145,0
20231128,133000,9894105,2145,2145,2145,2145,0
20231128,132900,9894105,2145,2145,2145,2145,0
20231128,132800,9894105,2145,2145,2145,2145,0
20231128,132700,9894105,2145,2145,2145,2145,0
20231128,132600,9894105,2145,2145,2145,2145,0
20231128,132500,9894105,2145,2145,2145,2145,0
20231128,132400,9894105,2145,2145,2145,2145,0
20231128,132300,9894105,2145,2145,2145,2145,0
20231128,132200,9894105,2145,2145,2145,2145,0
20231128,132100,9894105,2145,2145,2145,2145,0
20231128,132000,9894105,2145,2145,2145,2145,0
20231128,131900,9894105,2145,2145,2145,2145,0
20231128,131800,9894105,2145,2145,2145,2145,0
20231128,131700,9894105,2145,2145,2145,2145,0
20231128,131600,9894105,2145,2145,2145,2145,0
20231128,131500,9894105,2145,2145,2145,2145,0
20231128,131400,9894105,2145,2145,2145,2145,0
20231128,131300,9894105,2145,2145,2145,2145,0
20231128,131200,9894105,2145,2145,2145,2145,0
20231128,131100,9894105,2145,2145,2145,2145,0
20231128,131000,9894105,2145,2145,2145,2145,0
20231128,130900,9894105,2145,2145,2145,2145,0
20231128,130800,9894105,2145,2145,2145,2145,0
20231128,130700,9894105,2145,2145,2145,2145,0
20231128,130600,9894105,2145,2145,2145,2145,0
20231128,130500,9894105,2145,2145,2145,2145,0
20231128,130400,9894105,2145,2145,2145,2145,0
20231128,130300,9894105,2145,2145,2145,2145,0
20231128,130200,9894105,2145,2145,2145,2145,0
20231128,130100,9894105,2145,2145,2145,2145,0
20231128,130000,9894105,2145,2145,2145,2145,0
20231128,125900,9894105,2145,2145,2145,2145,0
20231128,125800,9894105,2145,2145,2145,2145,0
20231128,125700,9894105,2145,2145,2145,2145,0
20231128,125600,9894105,2145,2145,2145,2145,0
20231128,125500,9894105,2145,2145,2145,2145,0
20231128,125400,9894105,2145,2145,2145,2145,0
20231128,125300,9894105,2145,2145,2145,2145,0
20231128,125200,9894105,2145,2145,2145,2145,0
20231128,125100,9894105,2145,2145,2145,2145,0
20231128,125000,9894105,2145,2145,2145,2145,0
20231128,124900,9894105,2145,2145,2145,2145,0
20231128,124800,9894105,2145,2145,2145,2145,0
20231128,124700,9894105,2145,2145,2145,2145,0
20231128,124600,9894105,2145,2145,2145,2145,0
20231128,124500,9894105,2145,2145,2145,2145,0
20231128,124400,9894105,2145,2145,2145,2145,0
20231128,124300,9894105,2145,2145,2145,2145,0
20231128,124200,9894105,2145,2145,2145,2145,0
20231128,124100,9894105,2145,2145,2145,2145,0
20231128,124000,9894105,2145,2145,2145,2145,0
20231128,123900,9894105,2145,2145,2145,2145,0
20231128,123800,9894105,2145,2145,2145,2145,0
20231128,123700,9894105,2145,2145,2145,2145,0
20231128,123600,9894105,2145,2145,2145,2145,0
20231128,123500,9894105,2145,2145,2145,2145,0
20231128,123400,9894105,2145,2145,2145,2145,0
20231128,123300,9894105,2145,2145,2145,2145,0
20231128,123200,9894105,2145,2145,2145,2145,0
20231128,123100,9894105,2145,2145,2145,2145,0
20231128,123000,9894105,2145,2145,2145,2145,0
20231128,122900,9894105,2145,2145,2145,2145,0
20231128,122800,9894105,2145,2145,2145,2145,0
20231128,122700,9894105,2145,2145,2145,2145,0
20231128,122600,9894105,2145,2145,2145,2145,0
20231128,122500,9894105,2145,2145,2145,2145,0
20231128,122400,9894105,2145,2145,2145,2145,0
20231128,122300,9894105,2145,2145,2145,2145,0
20231128,122200,9894105,2145,2145,2145,2145,0
20231128,122100,9894105,2145,2145,2145,2145,0
20231128,122000,9894105,2145,2145,2145,2145,0
20231128,121900,9894105,2145,2145,2145,2145,0
20231128,121800,9894105,2145,2145,2145,2145,0
20231128,121700,9894105,2145,2145,2145,2145,0
20231128,121600,9894105,2145,2145,2145,2145,0
20231128,121500,9894105,2145,2145,2145,2145,0
20231128,121400,9894105,2145,2145,2145,2145,0
20231128,121300,9894105,2145,2145,2145,2145,0
20231128,121200,9894105,2145,2145,2145,2145,0
20231128,121100,9894105,2145,2145,2145,2145,0
20231128,121000,9894105,2145,2145,2145,2145,0
20231128,120900,9894105,2145,2145,2145,2145,0
20231128,120800,9894105,2145,2145,2145,2145,0
20231128,120700,9894105,2145,2145,2145,2145,0
20231128,120600,9894105,2145,2145,2145,2145,0
20231128,120500,9894105,2145,2145,2145,2145,0
20231128,120400,9894105,2145,2145,2145,2145,0
20231128,120300,9894105,2145,2145,2145,2145,0
20231128,120200,9894105,2145,2145,2145,2145,0
20231128,120100,9894105,2145,2145,2145,2145,0
20231128,120000,9894105,2145,2145,2145,2145,0
20231128,115900,9894105,2145,2145,2145,2145,0
20231128,115800,9894105,2145,2145,2145,2145,0
20231128,115700,9894105,2145,2145,2145,2145,2
20231128,115600,9889815,2115,2140,2140,2115,100
20231128,115500,9678290,2145,2145,2145,2145,0
20231128,115400,9678290,2145,2145,2145,2145,0
20231128,115300,9678290,2145,2145,2145,2145,0
20231128,115200,9678290,2145,2145,2145,2145,0
20231128,115100,9678290,2145,2145,2145,2145,0
20231128,115000,9678290,2145,2145,2145,2145,0
20231128,114900,9678290,2145,2145,2145,2145,0
20231128,114800,9678290,2145,2145,2145,2145,0
20231128,114700,9678290,2145,2145,2145,2145,0
20231128,114600,9678290,2145,2140,2145,2140,4
20231128,114500,9669725,2115,2115,2115,2115,0
20231128,114400,9669725,2115,2115,2115,2115,0
20231128,114300,9669725,2115,2115,2115,2115,100
20231128,114200,9458225,2120,2120,2120,2120,0
20231128,114100,9458225,2120,2120,2120,2120,0
20231128,114000,9458225,2120,2120,2120,2120,100
20231128,113900,9246225,2115,2135,2135,2115,2800
20231128,113800,3300855,2160,2160,2160,2160,0
20231128,113700,3300855,2160,2160,2160,2160,0
20231128,113600,3300855,2160,2160,2160,2160,0
20231128,113500,3300855,2160,2160,2160,2160,0
20231128,113400,3300855,2160,2160,2160,2160,0
20231128,113300,3300855,2160,2160,2160,2160,0
20231128,113200,3300855,2160,2160,2160,2160,0
20231128,113100,3300855,2160,2160,2160,2160,0
20231128,113000,3300855,2160,2160,2160,2160,0
20231128,112900,3300855,2160,2160,2160,2160,0
20231128,112800,3300855,2160,2160,2160,2160,0
20231128,112700,3300855,2160,2160,2160,2160,0
20231128,112600,3300855,2160,2160,2160,2160,0
20231128,112500,3300855,2160,2160,2160,2160,0
20231128,112400,3300855,2160,2160,2160,2160,0
20231128,112300,3300855,2160,2160,2160,2160,0
20231128,112200,3300855,2160,2160,2160,2160,0
20231128,112100,3300855,2160,2160,2160,2160,0
20231128,112000,3300855,2160,2160,2160,2160,0
20231128,111900,3300855,2160,2160,2160,2160,0
20231128,111800,3300855,2160,2160,2160,2160,0
20231128,111700,3300855,2160,2160,2160,2160,0
20231128,111600,3300855,2160,2160,2160,2160,0
20231128,111500,3300855,2160,2160,2160,2160,0
20231128,111400,3300855,2160,2160,2160,2160,0
20231128,111300,3300855,2160,2160,2160,2160,0
20231128,111200,3300855,2160,2160,2160,2160,0
20231128,111100,3300855,2160,2160,2160,2160,0
20231128,111000,3300855,2160,2160,2160,2160,0
20231128,110900,3300855,2160,2160,2160,2160,0
20231128,110800,3300855,2160,2160,2160,2160,0
20231128,110700,3300855,2160,2160,2160,2160,0
20231128,110600,3300855,2160,2160,2160,2160,0
20231128,110500,3300855,2160,2160,2160,2160,0
20231128,110400,3300855,2160,2160,2160,2160,0
20231128,110300,3300855,2160,2160,2160,2160,0
20231128,110200,3300855,2160,2160,2160,2160,0
20231128,110100,3300855,2160,2160,2160,2160,0
20231128,110000,3300855,2160,2160,2160,2160,0
20231128,105900,3300855,2160,2160,2160,2160,0
20231128,105800,3300855,2160,2160,2160,2160,0
20231128,105700,3300855,2160,2160,2160,2160,0
20231128,105600,3300855,2160,2160,2160,2160,0
20231128,105500,3300855,2160,2160,2160,2160,0
20231128,105400,3300855,2160,2160,2160,2160,0
20231128,105300,3300855,2160,2160,2160,2160,0
20231128,105200,3300855,2160,2160,2160,2160,0
20231128,105100,3300855,2160,2160,2160,2160,0
20231128,105000,3300855,2160,2160,2160,2160,0
20231128,104900,3300855,2160,2160,2160,2160,0
20231128,104800,3300855,2160,2160,2160,2160,0
20231128,104700,3300855,2160,2160,2160,2160,0
20231128,104600,3300855,2160,2160,2160,2160,0
20231128,104500,3300855,2160,2160,2160,2160,0
20231128,104400,3300855,2160,2160,2160,2160,0
20231128,104300,3300855,2160,2160,2160,2160,0
20231128,104200,3300855,2160,2160,2160,2160,0
20231128,104100,3300855,2160,2160,2160,2160,0
20231128,104000,3300855,2160,2160,2160,2160,0
20231128,103900,3300855,2160,2160,2160,2160,0
20231128,103800,3300855,2160,2160,2160,2160,0
20231128,103700,3300855,2160,2160,2160,2160,0
20231128,103600,3300855,2160,2160,2160,2160,0
20231128,103500,3300855,2160,2160,2160,2160,0
20231128,103400,3300855,2160,2160,2160,2160,0
20231128,103300,3300855,2160,2160,2160,2160,0
20231128,103200,3300855,2160,2160,2160,2160,0
20231128,103100,3300855,2160,2160,2160,2160,0
20231128,103000,3300855,2160,2160,2160,2160,0
20231128,102900,3300855,2160,2160,2160,2160,0
20231128,102800,3300855,2160,2160,2160,2160,0
20231128,102700,3300855,2160,2160,2160,2160,0
20231128,102600,3300855,2160,2160,2160,2160,0
20231128,102500,3300855,2160,2160,2160,2160,0
20231128,102400,3300855,2160,2160,2160,2160,0
20231128,102300,3300855,2160,2160,2160,2160,0
20231128,102200,3300855,2160,2160,2160,2160,0
20231128,102100,3300855,2160,2160,2160,2160,0
20231128,102000,3300855,2160,2160,2160,2160,0
20231128,101900,3300855,2160,2160,2160,2160,0
20231128,101800,3300855,2160,2160,2160,2160,0
20231128,101700,3300855,2160,2160,2160,2160,0
20231128,101600,3300855,2160,2160,2160,2160,0
20231128,101500,3300855,2160,2160,2160,2160,0
20231128,101400,3300855,2160,2160,2160,2160,0
20231128,101300,3300855,2160,2160,2160,2160,0
20231128,101200,3300855,2160,2160,2160,2160,0
20231128,101100,3300855,2160,2160,2160,2160,0
20231128,101000,3300855,2160,2160,2160,2160,0
20231128,100900,3300855,2160,2160,2160,2160,0
20231128,100800,3300855,2160,2160,2160,2160,0
20231128,100700,3300855,2160,2160,2160,2160,0
20231128,100600,3300855,2160,2160,2160,2160,0
20231128,100500,3300855,2160,2160,2160,2160,0
20231128,100400,3300855,2160,2160,2160,2160,0
20231128,100300,3300855,2160,2160,2160,2160,0
20231128,100200,3300855,2160,2160,2160,2160,0
20231128,100100,3300855,2160,2160,2160,2160,0
20231128,100000,3300855,2160,2160,2160,2160,0
20231128,095900,3300855,2160,2160,2160,2160,0
20231128,095800,3300855,2160,2160,2160,2160,0
20231128,095700,3300855,2160,2160,2160,2160,0
20231128,095600,3300855,2160,2160,2160,2160,0
20231128,095500,3300855,2160,2160,2160,2160,0
20231128,095400,3300855,2160,2160,2160,2160,0
20231128,095300,3300855,2160,2160,2160,2160,0
20231128,095200,3300855,2160,2160,2160,2160,0
20231128,095100,3300855,2160,2160,2160,2160,0
20231128,095000,3300855,2160,2160,2160,2160,0
20231128,094900,3300855,2160,2160,2160,2160,0
20231128,094800,3300855,2160,2160,2160,2160,0
20231128,094700,3300855,2160,2160,2160,2160,0
20231128,094600,3300855,2160,2160,2160,2160,0
20231128,094500,3300855,2160,2160,2160,2160,0
20231128,094400,3300855,2160,2160,2160,2160,0
20231128,094300,3300855,2160,2160,2160,2160,0
20231128,094200,3300855,2160,2160,2160,2160,0
20231128,094100,3300855,2160,2160,2160,2160,0
20231128,094000,3300855,2160,2160,2160,2160,0
20231128,093900,3300855,2160,2160,2160,2160,0
20231128,093800,3300855,2160,2160,2160,2160,0
20231128,093700,3300855,2160,2160,2160,2160,0
20231128,093600,3300855,2160,2160,2160,2160,0
20231128,093500,3300855,2160,2140,2160,2140,1500
20231128,093400,62495,2140,2140,2140,2140,0
20231128,093300,62495,2140,2140,2140,2140,0
20231128,093200,62495,2140,2140,2140,2140,0
20231128,093100,62495,2140,2140,2140,2140,0
20231128,093000,62495,2140,2140,2140,2140,0
20231128,092900,62495,2140,2140,2140,2140,0
20231128,092800,62495,2140,2140,2140,2140,0
20231128,092700,62495,2140,2145,2145,2140,8
20231128,092600,45360,2160,2160,2160,2160,0
20231128,092500,45360,2160,2160,2160,2160,0
20231128,092400,45360,2160,2160,2160,2160,0
20231128,092300,45360,2160,2160,2160,2160,0
20231128,092200,45360,2160,2160,2160,2160,20
20231128,092100,2160,2160,2160,2160,2160,0
20231128,092000,2160,2160,2160,2160,2160,0
20231128,091900,2160,2160,2160,2160,2160,0
20231128,091800,2160,2160,2160,2160,2160,0
20231128,091700,2160,2160,2160,2160,2160,0
20231128,091600,2160,2160,2160,2160,2160,0
20231128,091500,2160,2160,2160,2160,2160,0
20231128,091400,2160,2160,2160,2160,2160,0
20231128,091300,2160,2160,2160,2160,2160,0
20231128,091200,2160,2160,2160,2160,2160,0
20231128,091100,2160,2160,2160,2160,2160,0
20231128,091000,2160,2160,2160,2160,2160,0
20231128,090900,2160,2160,2160,2160,2160,0
20231128,090800,2160,2160,2160,2160,2160,0
20231128,090700,2160,2160,2160,2160,2160,0
20231128,090600,2160,2160,2160,2160,2160,0
20231128,090500,2160,2160,2160,2160,2160,0
20231128,090400,2160,2160,2160,2160,2160,0
20231128,090300,2160,2160,2160,2160,2160,0
20231128,090200,2160,2160,2160,2160,2160,0
20231128,090100,2160,2160,2160,2160,2160,0
20231128,090000,2160,2160,2160,2160,2160,1