KissMeData/233250/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,205800,32500,16000,16500,16500,16000,2
20241127,205700,32500,16000,16000,16000,16000,0
20241127,205600,32500,16000,16000,16000,16000,0
20241127,205500,32500,16000,16000,16000,16000,0
20241127,205400,32500,16000,16000,16000,16000,0
20241127,205300,32500,16000,16000,16000,16000,0
20241127,205200,32500,16000,16000,16000,16000,0
20241127,205100,32500,16000,16000,16000,16000,0
20241127,205000,32500,16000,16000,16000,16000,0
20241127,204900,32500,16000,16000,16000,16000,0
20241127,204800,32500,16000,16000,16000,16000,0
20241127,204700,32500,16000,16000,16000,16000,0
20241127,204600,32500,16000,16000,16000,16000,0
20241127,204500,32500,16000,16000,16000,16000,0
20241127,204400,32500,16000,16000,16000,16000,0
20241127,204300,32500,16000,16000,16000,16000,0
20241127,204200,32500,16000,16000,16000,16000,0
20241127,204100,32500,16000,16000,16000,16000,0
20241127,204000,32500,16000,16000,16000,16000,0
20241127,203900,32500,16000,16000,16000,16000,0
20241127,203800,32500,16000,16000,16000,16000,0
20241127,203700,32500,16000,16000,16000,16000,0
20241127,203600,32500,16000,16000,16000,16000,0
20241127,203500,32500,16000,16000,16000,16000,0
20241127,203400,32500,16000,16000,16000,16000,0
20241127,203300,32500,16000,16000,16000,16000,0
20241127,203200,32500,16000,16000,16000,16000,0
20241127,203100,32500,16000,16000,16000,16000,0
20241127,203000,32500,16000,16000,16000,16000,0
20241127,202900,32500,16000,16000,16000,16000,0
20241127,202800,32500,16000,16500,16500,16000,2
20241127,202700,32500,16000,16000,16000,16000,0
20241127,202600,32500,16000,16000,16000,16000,0
20241127,202500,32500,16000,16000,16000,16000,0
20241127,202400,32500,16000,16000,16000,16000,0
20241127,202300,32500,16000,16000,16000,16000,0
20241127,202200,32500,16000,16000,16000,16000,0
20241127,202100,32500,16000,16000,16000,16000,0
20241127,202000,32500,16000,16000,16000,16000,0
20241127,201900,32500,16000,16000,16000,16000,0
20241127,201800,32500,16000,16000,16000,16000,0
20241127,201700,32500,16000,16000,16000,16000,0
20241127,201600,32500,16000,16000,16000,16000,0
20241127,201500,32500,16000,16000,16000,16000,0
20241127,201400,32500,16000,16000,16000,16000,0
20241127,201300,32500,16000,16000,16000,16000,0
20241127,201200,32500,16000,16000,16000,16000,0
20241127,201100,32500,16000,16000,16000,16000,0
20241127,201000,32500,16000,16000,16000,16000,0
20241127,200900,32500,16000,16000,16000,16000,0
20241127,200800,32500,16000,16000,16000,16000,0
20241127,200700,32500,16000,16000,16000,16000,0
20241127,200600,32500,16000,16000,16000,16000,0
20241127,200500,32500,16000,16000,16000,16000,0
20241127,200400,32500,16000,16000,16000,16000,0
20241127,200300,32500,16000,16000,16000,16000,0
20241127,200200,32500,16000,16000,16000,16000,0
20241127,200100,32500,16000,16000,16000,16000,0
20241127,200000,32500,16000,16000,16000,16000,0
20241127,195900,32500,16000,16000,16000,16000,0
20241127,195800,32500,16000,16500,16500,16000,2
20241127,195700,32500,16000,16000,16000,16000,0
20241127,195600,32500,16000,16000,16000,16000,0
20241127,195500,32500,16000,16000,16000,16000,0
20241127,195400,32500,16000,16000,16000,16000,0
20241127,195300,32500,16000,16000,16000,16000,0
20241127,195200,32500,16000,16000,16000,16000,0
20241127,195100,32500,16000,16000,16000,16000,0
20241127,195000,32500,16000,16000,16000,16000,0
20241127,194900,32500,16000,16000,16000,16000,0
20241127,194800,32500,16000,16000,16000,16000,0
20241127,194700,32500,16000,16000,16000,16000,0
20241127,194600,32500,16000,16000,16000,16000,0
20241127,194500,32500,16000,16000,16000,16000,0
20241127,194400,32500,16000,16000,16000,16000,0
20241127,194300,32500,16000,16000,16000,16000,0
20241127,194200,32500,16000,16000,16000,16000,0
20241127,194100,32500,16000,16000,16000,16000,0
20241127,194000,32500,16000,16000,16000,16000,0
20241127,193900,32500,16000,16000,16000,16000,0
20241127,193800,32500,16000,16000,16000,16000,0
20241127,193700,32500,16000,16000,16000,16000,0
20241127,193600,32500,16000,16000,16000,16000,0
20241127,193500,32500,16000,16000,16000,16000,0
20241127,193400,32500,16000,16000,16000,16000,0
20241127,193300,32500,16000,16000,16000,16000,0
20241127,193200,32500,16000,16000,16000,16000,0
20241127,193100,32500,16000,16000,16000,16000,0
20241127,193000,32500,16000,16000,16000,16000,0
20241127,192900,32500,16000,16000,16000,16000,0
20241127,192800,32500,16000,16500,16500,16000,2
20241127,192700,32500,16000,16000,16000,16000,0
20241127,192600,32500,16000,16000,16000,16000,0
20241127,192500,32500,16000,16000,16000,16000,0
20241127,192400,32500,16000,16000,16000,16000,0
20241127,192300,32500,16000,16000,16000,16000,0
20241127,192200,32500,16000,16000,16000,16000,0
20241127,192100,32500,16000,16000,16000,16000,0
20241127,192000,32500,16000,16000,16000,16000,0
20241127,191900,32500,16000,16000,16000,16000,0
20241127,191800,32500,16000,16000,16000,16000,0
20241127,191700,32500,16000,16000,16000,16000,0
20241127,191600,32500,16000,16000,16000,16000,0
20241127,191500,32500,16000,16000,16000,16000,0
20241127,191400,32500,16000,16000,16000,16000,0
20241127,191300,32500,16000,16000,16000,16000,0
20241127,191200,32500,16000,16000,16000,16000,0
20241127,191100,32500,16000,16000,16000,16000,0
20241127,191000,32500,16000,16000,16000,16000,0
20241127,190900,32500,16000,16000,16000,16000,0
20241127,190800,32500,16000,16000,16000,16000,0
20241127,190700,32500,16000,16000,16000,16000,0
20241127,190600,32500,16000,16000,16000,16000,0
20241127,190500,32500,16000,16000,16000,16000,0
20241127,190400,32500,16000,16000,16000,16000,0
20241127,190300,32500,16000,16000,16000,16000,0
20241127,190200,32500,16000,16000,16000,16000,0
20241127,190100,32500,16000,16000,16000,16000,0
20241127,190000,32500,16000,16000,16000,16000,0
20241127,185900,32500,16000,16000,16000,16000,0
20241127,185800,32500,16000,16500,16500,16000,2
20241127,185700,32500,16000,16000,16000,16000,0
20241127,185600,32500,16000,16000,16000,16000,0
20241127,185500,32500,16000,16000,16000,16000,0
20241127,185400,32500,16000,16000,16000,16000,0
20241127,185300,32500,16000,16000,16000,16000,0
20241127,185200,32500,16000,16000,16000,16000,0
20241127,185100,32500,16000,16000,16000,16000,0
20241127,185000,32500,16000,16000,16000,16000,0
20241127,184900,32500,16000,16000,16000,16000,0
20241127,184800,32500,16000,16000,16000,16000,0
20241127,184700,32500,16000,16000,16000,16000,0
20241127,184600,32500,16000,16000,16000,16000,0
20241127,184500,32500,16000,16000,16000,16000,0
20241127,184400,32500,16000,16000,16000,16000,0
20241127,184300,32500,16000,16000,16000,16000,0
20241127,184200,32500,16000,16000,16000,16000,0
20241127,184100,32500,16000,16000,16000,16000,0
20241127,184000,32500,16000,16000,16000,16000,0
20241127,183900,32500,16000,16000,16000,16000,0
20241127,183800,32500,16000,16000,16000,16000,0
20241127,183700,32500,16000,16000,16000,16000,0
20241127,183600,32500,16000,16000,16000,16000,0
20241127,183500,32500,16000,16000,16000,16000,0
20241127,183400,32500,16000,16000,16000,16000,0
20241127,183300,32500,16000,16000,16000,16000,0
20241127,183200,32500,16000,16000,16000,16000,0
20241127,183100,32500,16000,16000,16000,16000,0
20241127,183000,32500,16000,16000,16000,16000,0
20241127,182900,32500,16000,16000,16000,16000,0
20241127,182800,32500,16000,16500,16500,16000,2
20241127,182700,32500,16000,16000,16000,16000,0
20241127,182600,32500,16000,16000,16000,16000,0
20241127,182500,32500,16000,16000,16000,16000,0
20241127,182400,32500,16000,16000,16000,16000,0
20241127,182300,32500,16000,16000,16000,16000,0
20241127,182200,32500,16000,16000,16000,16000,0
20241127,182100,32500,16000,16000,16000,16000,0
20241127,182000,32500,16000,16000,16000,16000,0
20241127,181900,32500,16000,16000,16000,16000,0
20241127,181800,32500,16000,16000,16000,16000,0
20241127,181700,32500,16000,16000,16000,16000,0
20241127,181600,32500,16000,16000,16000,16000,0
20241127,181500,32500,16000,16000,16000,16000,0
20241127,181400,32500,16000,16000,16000,16000,0
20241127,181300,32500,16000,16000,16000,16000,0
20241127,181200,32500,16000,16000,16000,16000,0
20241127,181100,32500,16000,16000,16000,16000,0
20241127,181000,32500,16000,16000,16000,16000,0
20241127,180900,32500,16000,16000,16000,16000,0
20241127,180800,32500,16000,16000,16000,16000,0
20241127,180700,32500,16000,16000,16000,16000,0
20241127,180600,32500,16000,16000,16000,16000,0
20241127,180500,32500,16000,16000,16000,16000,0
20241127,180400,32500,16000,16000,16000,16000,0
20241127,180300,32500,16000,16000,16000,16000,0
20241127,180200,32500,16000,16000,16000,16000,0
20241127,180100,32500,16000,16000,16000,16000,0
20241127,180000,32500,16000,16000,16000,16000,0
20241127,175900,32500,16000,16000,16000,16000,0
20241127,175800,32500,16000,16500,16500,16000,2
20241127,175700,32500,16000,16000,16000,16000,0
20241127,175600,32500,16000,16000,16000,16000,0
20241127,175500,32500,16000,16000,16000,16000,0
20241127,175400,32500,16000,16000,16000,16000,0
20241127,175300,32500,16000,16000,16000,16000,0
20241127,175200,32500,16000,16000,16000,16000,0
20241127,175100,32500,16000,16000,16000,16000,0
20241127,175000,32500,16000,16000,16000,16000,0
20241127,174900,32500,16000,16000,16000,16000,0
20241127,174800,32500,16000,16000,16000,16000,0
20241127,174700,32500,16000,16000,16000,16000,0
20241127,174600,32500,16000,16000,16000,16000,0
20241127,174500,32500,16000,16000,16000,16000,0
20241127,174400,32500,16000,16000,16000,16000,0
20241127,174300,32500,16000,16000,16000,16000,0
20241127,174200,32500,16000,16000,16000,16000,0
20241127,174100,32500,16000,16000,16000,16000,0
20241127,174000,32500,16000,16000,16000,16000,0
20241127,173900,32500,16000,16000,16000,16000,0
20241127,173800,32500,16000,16000,16000,16000,0
20241127,173700,32500,16000,16000,16000,16000,0
20241127,173600,32500,16000,16000,16000,16000,0
20241127,173500,32500,16000,16000,16000,16000,0
20241127,173400,32500,16000,16000,16000,16000,0
20241127,173300,32500,16000,16000,16000,16000,0
20241127,173200,32500,16000,16000,16000,16000,0
20241127,173100,32500,16000,16000,16000,16000,0
20241127,173000,32500,16000,16000,16000,16000,0
20241127,172900,32500,16000,16000,16000,16000,0
20241127,172800,32500,16000,16500,16500,16000,2
20241127,172700,32500,16000,16000,16000,16000,0
20241127,172600,32500,16000,16000,16000,16000,0
20241127,172500,32500,16000,16000,16000,16000,0
20241127,172400,32500,16000,16000,16000,16000,0
20241127,172300,32500,16000,16000,16000,16000,0
20241127,172200,32500,16000,16000,16000,16000,0
20241127,172100,32500,16000,16000,16000,16000,0
20241127,172000,32500,16000,16000,16000,16000,0
20241127,171900,32500,16000,16000,16000,16000,0
20241127,171800,32500,16000,16000,16000,16000,0
20241127,171700,32500,16000,16000,16000,16000,0
20241127,171600,32500,16000,16000,16000,16000,0
20241127,171500,32500,16000,16000,16000,16000,0
20241127,171400,32500,16000,16000,16000,16000,0
20241127,171300,32500,16000,16000,16000,16000,0
20241127,171200,32500,16000,16000,16000,16000,0
20241127,171100,32500,16000,16000,16000,16000,0
20241127,171000,32500,16000,16000,16000,16000,0
20241127,170900,32500,16000,16000,16000,16000,0
20241127,170800,32500,16000,16000,16000,16000,0
20241127,170700,32500,16000,16000,16000,16000,0
20241127,170600,32500,16000,16000,16000,16000,0
20241127,170500,32500,16000,16000,16000,16000,0
20241127,170400,32500,16000,16000,16000,16000,0
20241127,170300,32500,16000,16000,16000,16000,0
20241127,170200,32500,16000,16000,16000,16000,0
20241127,170100,32500,16000,16000,16000,16000,0
20241127,170000,32500,16000,16000,16000,16000,0
20241127,165900,32500,16000,16000,16000,16000,0
20241127,165800,32500,16000,16500,16500,16000,2
20241127,165700,32500,16000,16000,16000,16000,0
20241127,165600,32500,16000,16000,16000,16000,0
20241127,165500,32500,16000,16000,16000,16000,0
20241127,165400,32500,16000,16000,16000,16000,0
20241127,165300,32500,16000,16000,16000,16000,0
20241127,165200,32500,16000,16000,16000,16000,0
20241127,165100,32500,16000,16000,16000,16000,0
20241127,165000,32500,16000,16000,16000,16000,0
20241127,164900,32500,16000,16000,16000,16000,0
20241127,164800,32500,16000,16000,16000,16000,0
20241127,164700,32500,16000,16000,16000,16000,0
20241127,164600,32500,16000,16000,16000,16000,0
20241127,164500,32500,16000,16000,16000,16000,0
20241127,164400,32500,16000,16000,16000,16000,0
20241127,164300,32500,16000,16000,16000,16000,0
20241127,164200,32500,16000,16000,16000,16000,0
20241127,164100,32500,16000,16000,16000,16000,0
20241127,164000,32500,16000,16000,16000,16000,0
20241127,163900,32500,16000,16000,16000,16000,0
20241127,163800,32500,16000,16000,16000,16000,0
20241127,163700,32500,16000,16000,16000,16000,0
20241127,163600,32500,16000,16000,16000,16000,0
20241127,163500,32500,16000,16000,16000,16000,0
20241127,163400,32500,16000,16000,16000,16000,0
20241127,163300,32500,16000,16000,16000,16000,0
20241127,163200,32500,16000,16000,16000,16000,0
20241127,163100,32500,16000,16000,16000,16000,0
20241127,163000,32500,16000,16000,16000,16000,0
20241127,162900,32500,16000,16000,16000,16000,0
20241127,162800,32500,16000,16500,16500,16000,2
20241127,162700,32500,16000,16000,16000,16000,0
20241127,162600,32500,16000,16000,16000,16000,0
20241127,162500,32500,16000,16000,16000,16000,0
20241127,162400,32500,16000,16000,16000,16000,0
20241127,162300,32500,16000,16000,16000,16000,0
20241127,162200,32500,16000,16000,16000,16000,0
20241127,162100,32500,16000,16000,16000,16000,0
20241127,162000,32500,16000,16000,16000,16000,0
20241127,161900,32500,16000,16000,16000,16000,0
20241127,161800,32500,16000,16000,16000,16000,0
20241127,161700,32500,16000,16000,16000,16000,0
20241127,161600,32500,16000,16000,16000,16000,0
20241127,161500,32500,16000,16000,16000,16000,0
20241127,161400,32500,16000,16000,16000,16000,0
20241127,161300,32500,16000,16000,16000,16000,0
20241127,161200,32500,16000,16000,16000,16000,0
20241127,161100,32500,16000,16000,16000,16000,0
20241127,161000,32500,16000,16000,16000,16000,0
20241127,160900,32500,16000,16000,16000,16000,0
20241127,160800,32500,16000,16000,16000,16000,0
20241127,160700,32500,16000,16000,16000,16000,0
20241127,160600,32500,16000,16000,16000,16000,0
20241127,160500,32500,16000,16000,16000,16000,0
20241127,160400,32500,16000,16000,16000,16000,0
20241127,160300,32500,16000,16000,16000,16000,0
20241127,160200,32500,16000,16000,16000,16000,0
20241127,160100,32500,16000,16000,16000,16000,0
20241127,160000,32500,16000,16000,16000,16000,0
20241127,155900,32500,16000,16000,16000,16000,0
20241127,155800,32500,16000,16500,16500,16000,2
20241127,155700,32500,16000,16000,16000,16000,0
20241127,155600,32500,16000,16000,16000,16000,0
20241127,155500,32500,16000,16000,16000,16000,0
20241127,155400,32500,16000,16000,16000,16000,0
20241127,155300,32500,16000,16000,16000,16000,0
20241127,155200,32500,16000,16000,16000,16000,0
20241127,155100,32500,16000,16000,16000,16000,0
20241127,155000,32500,16000,16000,16000,16000,0
20241127,154900,32500,16000,16000,16000,16000,0
20241127,154800,32500,16000,16000,16000,16000,0
20241127,154700,32500,16000,16000,16000,16000,0
20241127,154600,32500,16000,16000,16000,16000,0
20241127,154500,32500,16000,16000,16000,16000,0
20241127,154400,32500,16000,16000,16000,16000,0
20241127,154300,32500,16000,16000,16000,16000,0
20241127,154200,32500,16000,16000,16000,16000,0
20241127,154100,32500,16000,16000,16000,16000,0
20241127,154000,32500,16000,16000,16000,16000,0
20241127,153900,32500,16000,16000,16000,16000,0
20241127,153800,32500,16000,16000,16000,16000,0
20241127,153700,32500,16000,16000,16000,16000,0
20241127,153600,32500,16000,16000,16000,16000,0
20241127,153500,32500,16000,16000,16000,16000,0
20241127,153400,32500,16000,16000,16000,16000,0
20241127,153300,32500,16000,16000,16000,16000,0
20241127,153200,32500,16000,16000,16000,16000,0
20241127,153100,32500,16000,16000,16000,16000,0
20241127,153000,32500,16000,16000,16000,16000,0
20241127,152900,32500,16000,16000,16000,16000,0
20241127,152800,32500,16000,16000,16000,16000,0
20241127,152700,32500,16000,16000,16000,16000,0
20241127,152600,32500,16000,16000,16000,16000,0
20241127,152500,32500,16000,16000,16000,16000,0
20241127,152400,32500,16000,16000,16000,16000,0
20241127,152300,32500,16000,16000,16000,16000,0
20241127,152200,32500,16000,16000,16000,16000,0
20241127,152100,32500,16000,16000,16000,16000,0
20241127,152000,32500,16000,16000,16000,16000,0
20241127,151900,32500,16000,16000,16000,16000,0
20241127,151800,32500,16000,16000,16000,16000,0
20241127,151700,32500,16000,16000,16000,16000,0
20241127,151600,32500,16000,16000,16000,16000,0
20241127,151500,32500,16000,16000,16000,16000,0
20241127,151400,32500,16000,16000,16000,16000,0
20241127,151300,32500,16000,16000,16000,16000,0
20241127,151200,32500,16000,16000,16000,16000,0
20241127,151100,32500,16000,16000,16000,16000,0
20241127,151000,32500,16000,16000,16000,16000,0
20241127,150900,32500,16000,16000,16000,16000,0
20241127,150800,32500,16000,16000,16000,16000,0
20241127,150700,32500,16000,16000,16000,16000,0
20241127,150600,32500,16000,16000,16000,16000,0
20241127,150500,32500,16000,16000,16000,16000,0
20241127,150400,32500,16000,16000,16000,16000,0
20241127,150300,32500,16000,16000,16000,16000,0
20241127,150200,32500,16000,16000,16000,16000,0
20241127,150100,32500,16000,16000,16000,16000,0
20241127,150000,32500,16000,16000,16000,16000,0
20241127,145900,32500,16000,16000,16000,16000,0
20241127,145800,32500,16000,16000,16000,16000,0
20241127,145700,32500,16000,16000,16000,16000,0
20241127,145600,32500,16000,16000,16000,16000,0
20241127,145500,32500,16000,16000,16000,16000,0
20241127,145400,32500,16000,16000,16000,16000,0
20241127,145300,32500,16000,16000,16000,16000,0
20241127,145200,32500,16000,16000,16000,16000,0
20241127,145100,32500,16000,16000,16000,16000,0
20241127,145000,32500,16000,16000,16000,16000,0
20241127,144900,32500,16000,16000,16000,16000,0
20241127,144800,32500,16000,16000,16000,16000,0
20241127,144700,32500,16000,16000,16000,16000,0
20241127,144600,32500,16000,16000,16000,16000,0
20241127,144500,32500,16000,16000,16000,16000,0
20241127,144400,32500,16000,16000,16000,16000,0
20241127,144300,32500,16000,16000,16000,16000,0
20241127,144200,32500,16000,16000,16000,16000,0
20241127,144100,32500,16000,16000,16000,16000,0
20241127,144000,32500,16000,16000,16000,16000,0
20241127,143900,32500,16000,16000,16000,16000,0
20241127,143800,32500,16000,16000,16000,16000,0
20241127,143700,32500,16000,16000,16000,16000,0
20241127,143600,32500,16000,16000,16000,16000,0
20241127,143500,32500,16000,16000,16000,16000,0
20241127,143400,32500,16000,16000,16000,16000,0
20241127,143300,32500,16000,16000,16000,16000,0
20241127,143200,32500,16000,16000,16000,16000,0
20241127,143100,32500,16000,16000,16000,16000,0
20241127,143000,32500,16000,16000,16000,16000,0
20241127,142900,32500,16000,16000,16000,16000,0
20241127,142800,32500,16000,16000,16000,16000,0
20241127,142700,32500,16000,16000,16000,16000,0
20241127,142600,32500,16000,16000,16000,16000,0
20241127,142500,32500,16000,16000,16000,16000,0
20241127,142400,32500,16000,16000,16000,16000,0
20241127,142300,32500,16000,16000,16000,16000,0
20241127,142200,32500,16000,16000,16000,16000,0
20241127,142100,32500,16000,16000,16000,16000,0
20241127,142000,32500,16000,16000,16000,16000,0
20241127,141900,32500,16000,16000,16000,16000,0
20241127,141800,32500,16000,16000,16000,16000,0
20241127,141700,32500,16000,16000,16000,16000,0
20241127,141600,32500,16000,16000,16000,16000,0
20241127,141500,32500,16000,16000,16000,16000,0
20241127,141400,32500,16000,16000,16000,16000,0
20241127,141300,32500,16000,16000,16000,16000,0
20241127,141200,32500,16000,16000,16000,16000,0
20241127,141100,32500,16000,16000,16000,16000,0
20241127,141000,32500,16000,16000,16000,16000,0
20241127,140900,32500,16000,16000,16000,16000,0
20241127,140800,32500,16000,16000,16000,16000,0
20241127,140700,32500,16000,16000,16000,16000,0
20241127,140600,32500,16000,16000,16000,16000,0
20241127,140500,32500,16000,16000,16000,16000,0
20241127,140400,32500,16000,16000,16000,16000,0
20241127,140300,32500,16000,16000,16000,16000,0
20241127,140200,32500,16000,16000,16000,16000,0
20241127,140100,32500,16000,16000,16000,16000,0
20241127,140000,32500,16000,16000,16000,16000,0
20241127,135900,32500,16000,16000,16000,16000,0
20241127,135800,32500,16000,16000,16000,16000,0
20241127,135700,32500,16000,16000,16000,16000,0
20241127,135600,32500,16000,16000,16000,16000,0
20241127,135500,32500,16000,16000,16000,16000,0
20241127,135400,32500,16000,16000,16000,16000,0
20241127,135300,32500,16000,16000,16000,16000,0
20241127,135200,32500,16000,16000,16000,16000,0
20241127,135100,32500,16000,16000,16000,16000,0
20241127,135000,32500,16000,16000,16000,16000,0
20241127,134900,32500,16000,16000,16000,16000,0
20241127,134800,32500,16000,16000,16000,16000,0
20241127,134700,32500,16000,16000,16000,16000,0
20241127,134600,32500,16000,16000,16000,16000,0
20241127,134500,32500,16000,16000,16000,16000,0
20241127,134400,32500,16000,16000,16000,16000,0
20241127,134300,32500,16000,16000,16000,16000,0
20241127,134200,32500,16000,16000,16000,16000,0
20241127,134100,32500,16000,16000,16000,16000,0
20241127,134000,32500,16000,16000,16000,16000,0
20241127,133900,32500,16000,16000,16000,16000,0
20241127,133800,32500,16000,16000,16000,16000,0
20241127,133700,32500,16000,16000,16000,16000,0
20241127,133600,32500,16000,16000,16000,16000,0
20241127,133500,32500,16000,16000,16000,16000,0
20241127,133400,32500,16000,16000,16000,16000,0
20241127,133300,32500,16000,16000,16000,16000,0
20241127,133200,32500,16000,16000,16000,16000,0
20241127,133100,32500,16000,16000,16000,16000,0
20241127,133000,32500,16000,16000,16000,16000,0
20241127,132900,32500,16000,16000,16000,16000,0
20241127,132800,32500,16000,16000,16000,16000,0
20241127,132700,32500,16000,16000,16000,16000,0
20241127,132600,32500,16000,16000,16000,16000,0
20241127,132500,32500,16000,16000,16000,16000,0
20241127,132400,32500,16000,16000,16000,16000,0
20241127,132300,32500,16000,16000,16000,16000,0
20241127,132200,32500,16000,16000,16000,16000,0
20241127,132100,32500,16000,16000,16000,16000,0
20241127,132000,32500,16000,16000,16000,16000,0
20241127,131900,32500,16000,16000,16000,16000,0
20241127,131800,32500,16000,16000,16000,16000,0
20241127,131700,32500,16000,16000,16000,16000,0
20241127,131600,32500,16000,16000,16000,16000,0
20241127,131500,32500,16000,16000,16000,16000,0
20241127,131400,32500,16000,16000,16000,16000,0
20241127,131300,32500,16000,16000,16000,16000,0
20241127,131200,32500,16000,16000,16000,16000,0
20241127,131100,32500,16000,16000,16000,16000,0
20241127,131000,32500,16000,16000,16000,16000,0
20241127,130900,32500,16000,16000,16000,16000,0
20241127,130800,32500,16000,16000,16000,16000,0
20241127,130700,32500,16000,16000,16000,16000,0
20241127,130600,32500,16000,16000,16000,16000,0
20241127,130500,32500,16000,16000,16000,16000,0
20241127,130400,32500,16000,16000,16000,16000,0
20241127,130300,32500,16000,16000,16000,16000,0
20241127,130200,32500,16000,16000,16000,16000,0
20241127,130100,32500,16000,16000,16000,16000,0
20241127,130000,32500,16000,16000,16000,16000,0
20241127,125900,32500,16000,16000,16000,16000,0
20241127,125800,32500,16000,16000,16000,16000,0
20241127,125700,32500,16000,16000,16000,16000,0
20241127,125600,32500,16000,16000,16000,16000,0
20241127,125500,32500,16000,16000,16000,16000,0
20241127,125400,32500,16000,16000,16000,16000,0
20241127,125300,32500,16000,16000,16000,16000,0
20241127,125200,32500,16000,16000,16000,16000,0
20241127,125100,32500,16000,16000,16000,16000,0
20241127,125000,32500,16000,16000,16000,16000,0
20241127,124900,32500,16000,16000,16000,16000,0
20241127,124800,32500,16000,16000,16000,16000,0
20241127,124700,32500,16000,16000,16000,16000,0
20241127,124600,32500,16000,16000,16000,16000,0
20241127,124500,32500,16000,16000,16000,16000,0
20241127,124400,32500,16000,16000,16000,16000,0
20241127,124300,32500,16000,16000,16000,16000,0
20241127,124200,32500,16000,16000,16000,16000,0
20241127,124100,32500,16000,16000,16000,16000,0
20241127,124000,32500,16000,16000,16000,16000,0
20241127,123900,32500,16000,16000,16000,16000,0
20241127,123800,32500,16000,16000,16000,16000,0
20241127,123700,32500,16000,16000,16000,16000,0
20241127,123600,32500,16000,16000,16000,16000,0
20241127,123500,32500,16000,16000,16000,16000,0
20241127,123400,32500,16000,16000,16000,16000,0
20241127,123300,32500,16000,16000,16000,16000,0
20241127,123200,32500,16000,16000,16000,16000,0
20241127,123100,32500,16000,16000,16000,16000,0
20241127,123000,32500,16000,16000,16000,16000,0
20241127,122900,32500,16000,16000,16000,16000,0
20241127,122800,32500,16000,16000,16000,16000,0
20241127,122700,32500,16000,16000,16000,16000,0
20241127,122600,32500,16000,16000,16000,16000,0
20241127,122500,32500,16000,16000,16000,16000,0
20241127,122400,32500,16000,16000,16000,16000,0
20241127,122300,32500,16000,16000,16000,16000,0
20241127,122200,32500,16000,16000,16000,16000,0
20241127,122100,32500,16000,16000,16000,16000,0
20241127,122000,32500,16000,16000,16000,16000,0
20241127,121900,32500,16000,16000,16000,16000,0
20241127,121800,32500,16000,16000,16000,16000,0
20241127,121700,32500,16000,16000,16000,16000,0
20241127,121600,32500,16000,16000,16000,16000,0
20241127,121500,32500,16000,16000,16000,16000,0
20241127,121400,32500,16000,16000,16000,16000,0
20241127,121300,32500,16000,16000,16000,16000,0
20241127,121200,32500,16000,16000,16000,16000,0
20241127,121100,32500,16000,16000,16000,16000,0
20241127,121000,32500,16000,16000,16000,16000,0
20241127,120900,32500,16000,16000,16000,16000,0
20241127,120800,32500,16000,16000,16000,16000,0
20241127,120700,32500,16000,16000,16000,16000,0
20241127,120600,32500,16000,16000,16000,16000,0
20241127,120500,32500,16000,16000,16000,16000,0
20241127,120400,32500,16000,16000,16000,16000,0
20241127,120300,32500,16000,16000,16000,16000,0
20241127,120200,32500,16000,16000,16000,16000,0
20241127,120100,32500,16000,16000,16000,16000,0
20241127,120000,32500,16000,16000,16000,16000,0
20241127,115900,32500,16000,16000,16000,16000,0
20241127,115800,32500,16000,16000,16000,16000,0
20241127,115700,32500,16000,16000,16000,16000,0
20241127,115600,32500,16000,16000,16000,16000,0
20241127,115500,32500,16000,16000,16000,16000,0
20241127,115400,32500,16000,16000,16000,16000,0
20241127,115300,32500,16000,16000,16000,16000,0
20241127,115200,32500,16000,16000,16000,16000,0
20241127,115100,32500,16000,16000,16000,16000,0
20241127,115000,32500,16000,16000,16000,16000,0
20241127,114900,32500,16000,16000,16000,16000,0
20241127,114800,32500,16000,16000,16000,16000,0
20241127,114700,32500,16000,16000,16000,16000,0
20241127,114600,32500,16000,16000,16000,16000,0
20241127,114500,32500,16000,16000,16000,16000,0
20241127,114400,32500,16000,16000,16000,16000,0
20241127,114300,32500,16000,16000,16000,16000,0
20241127,114200,32500,16000,16000,16000,16000,0
20241127,114100,32500,16000,16000,16000,16000,0
20241127,114000,32500,16000,16000,16000,16000,0
20241127,113900,32500,16000,16000,16000,16000,0
20241127,113800,32500,16000,16000,16000,16000,0
20241127,113700,32500,16000,16000,16000,16000,0
20241127,113600,32500,16000,16000,16000,16000,0
20241127,113500,32500,16000,16000,16000,16000,0
20241127,113400,32500,16000,16000,16000,16000,0
20241127,113300,32500,16000,16000,16000,16000,0
20241127,113200,32500,16000,16000,16000,16000,0
20241127,113100,32500,16000,16000,16000,16000,0
20241127,113000,32500,16000,16000,16000,16000,0
20241127,112900,32500,16000,16000,16000,16000,0
20241127,112800,32500,16000,16000,16000,16000,0
20241127,112700,32500,16000,16000,16000,16000,0
20241127,112600,32500,16000,16000,16000,16000,0
20241127,112500,32500,16000,16000,16000,16000,0
20241127,112400,32500,16000,16000,16000,16000,0
20241127,112300,32500,16000,16000,16000,16000,0
20241127,112200,32500,16000,16000,16000,16000,0
20241127,112100,32500,16000,16000,16000,16000,0
20241127,112000,32500,16000,16000,16000,16000,0
20241127,111900,32500,16000,16000,16000,16000,0
20241127,111800,32500,16000,16000,16000,16000,0
20241127,111700,32500,16000,16000,16000,16000,0
20241127,111600,32500,16000,16000,16000,16000,0
20241127,111500,32500,16000,16000,16000,16000,0
20241127,111400,32500,16000,16000,16000,16000,0
20241127,111300,32500,16000,16000,16000,16000,0
20241127,111200,32500,16000,16000,16000,16000,0
20241127,111100,32500,16000,16000,16000,16000,0
20241127,111000,32500,16000,16000,16000,16000,0
20241127,110900,32500,16000,16000,16000,16000,0
20241127,110800,32500,16000,16000,16000,16000,0
20241127,110700,32500,16000,16000,16000,16000,0
20241127,110600,32500,16000,16000,16000,16000,0
20241127,110500,32500,16000,16000,16000,16000,0
20241127,110400,32500,16000,16000,16000,16000,0
20241127,110300,32500,16000,16000,16000,16000,0
20241127,110200,32500,16000,16000,16000,16000,0
20241127,110100,32500,16000,16000,16000,16000,0
20241127,110000,32500,16000,16000,16000,16000,0
20241127,105900,32500,16000,16000,16000,16000,0
20241127,105800,32500,16000,16000,16000,16000,0
20241127,105700,32500,16000,16000,16000,16000,0
20241127,105600,32500,16000,16000,16000,16000,0
20241127,105500,32500,16000,16000,16000,16000,0
20241127,105400,32500,16000,16000,16000,16000,0
20241127,105300,32500,16000,16000,16000,16000,0
20241127,105200,32500,16000,16000,16000,16000,0
20241127,105100,32500,16000,16000,16000,16000,0
20241127,105000,32500,16000,16000,16000,16000,0
20241127,104900,32500,16000,16000,16000,16000,0
20241127,104800,32500,16000,16000,16000,16000,0
20241127,104700,32500,16000,16000,16000,16000,0
20241127,104600,32500,16000,16000,16000,16000,0
20241127,104500,32500,16000,16000,16000,16000,0
20241127,104400,32500,16000,16000,16000,16000,0
20241127,104300,32500,16000,16000,16000,16000,0
20241127,104200,32500,16000,16000,16000,16000,0
20241127,104100,32500,16000,16000,16000,16000,0
20241127,104000,32500,16000,16000,16000,16000,0
20241127,103900,32500,16000,16000,16000,16000,0
20241127,103800,32500,16000,16000,16000,16000,0
20241127,103700,32500,16000,16000,16000,16000,0
20241127,103600,32500,16000,16000,16000,16000,0
20241127,103500,32500,16000,16000,16000,16000,0
20241127,103400,32500,16000,16000,16000,16000,0
20241127,103300,32500,16000,16000,16000,16000,0
20241127,103200,32500,16000,16000,16000,16000,0
20241127,103100,32500,16000,16500,16500,16000,2
20241127,103000,0,17300,17300,17300,17300,0
20241127,102900,0,17300,17300,17300,17300,0
20241127,102800,0,17300,17300,17300,17300,0
20241127,102700,0,17300,17300,17300,17300,0
20241127,102600,0,17300,17300,17300,17300,0
20241127,102500,0,17300,17300,17300,17300,0
20241127,102400,0,17300,17300,17300,17300,0
20241127,102300,0,17300,17300,17300,17300,0
20241127,102200,0,17300,17300,17300,17300,0
20241127,102100,0,17300,17300,17300,17300,0
20241127,102000,0,17300,17300,17300,17300,0
20241127,101900,0,17300,17300,17300,17300,0
20241127,101800,0,17300,17300,17300,17300,0
20241127,101700,0,17300,17300,17300,17300,0
20241127,101600,0,17300,17300,17300,17300,0
20241127,101500,0,17300,17300,17300,17300,0
20241127,101400,0,17300,17300,17300,17300,0
20241127,101300,0,17300,17300,17300,17300,0
20241127,101200,0,17300,17300,17300,17300,0
20241127,101100,0,17300,17300,17300,17300,0
20241127,101000,0,17300,17300,17300,17300,0
20241127,100900,0,17300,17300,17300,17300,0
20241127,100800,0,17300,17300,17300,17300,0
20241127,100700,0,17300,17300,17300,17300,0
20241127,100600,0,17300,17300,17300,17300,0
20241127,100500,0,17300,17300,17300,17300,0
20241127,100400,0,17300,17300,17300,17300,0
20241127,100300,0,17300,17300,17300,17300,0
20241127,100200,0,17300,17300,17300,17300,0
20241127,100100,0,17300,17300,17300,17300,0
20241127,100000,0,17300,17300,17300,17300,0
20241127,095900,0,17300,17300,17300,17300,0
20241127,095800,0,17300,17300,17300,17300,0
20241127,095700,0,17300,17300,17300,17300,0
20241127,095600,0,17300,17300,17300,17300,0
20241127,095500,0,17300,17300,17300,17300,0
20241127,095400,0,17300,17300,17300,17300,0
20241127,095300,0,17300,17300,17300,17300,0
20241127,095200,0,17300,17300,17300,17300,0
20241127,095100,0,17300,17300,17300,17300,0
20241127,095000,0,17300,17300,17300,17300,0
20241127,094900,0,17300,17300,17300,17300,0
20241127,094800,0,17300,17300,17300,17300,0
20241127,094700,0,17300,17300,17300,17300,0
20241127,094600,0,17300,17300,17300,17300,0
20241127,094500,0,17300,17300,17300,17300,0
20241127,094400,0,17300,17300,17300,17300,0
20241127,094300,0,17300,17300,17300,17300,0
20241127,094200,0,17300,17300,17300,17300,0
20241127,094100,0,17300,17300,17300,17300,0
20241127,094000,0,17300,17300,17300,17300,0
20241127,093900,0,17300,17300,17300,17300,0
20241127,093800,0,17300,17300,17300,17300,0
20241127,093700,0,17300,17300,17300,17300,0
20241127,093600,0,17300,17300,17300,17300,0
20241127,093500,0,17300,17300,17300,17300,0
20241127,093400,0,17300,17300,17300,17300,0
20241127,093300,0,17300,17300,17300,17300,0
20241127,093200,0,17300,17300,17300,17300,0
20241127,093100,0,17300,17300,17300,17300,0
20241127,093000,0,17300,17300,17300,17300,0
20241127,092900,0,17300,17300,17300,17300,0
20241127,092800,0,17300,17300,17300,17300,0
20241127,092700,0,17300,17300,17300,17300,0
20241127,092600,0,17300,17300,17300,17300,0
20241127,092500,0,17300,17300,17300,17300,0
20241127,092400,0,17300,17300,17300,17300,0
20241127,092300,0,17300,17300,17300,17300,0
20241127,092200,0,17300,17300,17300,17300,0
20241127,092100,0,17300,17300,17300,17300,0
20241127,092000,0,17300,17300,17300,17300,0
20241127,091900,0,17300,17300,17300,17300,0
20241127,091800,0,17300,17300,17300,17300,0
20241127,091700,0,17300,17300,17300,17300,0
20241127,091600,0,17300,17300,17300,17300,0
20241127,091500,0,17300,17300,17300,17300,0
20241127,091400,0,17300,17300,17300,17300,0
20241127,091300,0,17300,17300,17300,17300,0
20241127,091200,0,17300,17300,17300,17300,0
20241127,091100,0,17300,17300,17300,17300,0
20241127,091000,0,17300,17300,17300,17300,0
20241127,090900,0,17300,17300,17300,17300,0
20241127,090800,0,17300,17300,17300,17300,0
20241127,090700,0,17300,17300,17300,17300,0
20241127,090600,0,17300,17300,17300,17300,0
20241127,090500,0,17300,17300,17300,17300,0
20241127,090400,0,17300,17300,17300,17300,0
20241127,090300,0,17300,17300,17300,17300,0
20241127,090200,0,17300,17300,17300,17300,0
20241127,090100,0,17300,17300,17300,17300,0
20241127,090000,0,17300,17300,17300,17300,0