KissMeData/341170/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,212400,2737280,2050,2000,2050,2000,50
20241128,212300,2737280,2050,2050,2050,2050,0
20241128,212200,2737280,2050,2050,2050,2050,0
20241128,212100,2737280,2050,2050,2050,2050,0
20241128,212000,2737280,2050,2050,2050,2050,0
20241128,211900,2737280,2050,2050,2050,2050,0
20241128,211800,2737280,2050,2050,2050,2050,0
20241128,211700,2737280,2050,2050,2050,2050,0
20241128,211600,2737280,2050,2050,2050,2050,0
20241128,211500,2737280,2050,2050,2050,2050,0
20241128,211400,2737280,2050,2050,2050,2050,0
20241128,211300,2737280,2050,2050,2050,2050,0
20241128,211200,2737280,2050,2050,2050,2050,0
20241128,211100,2737280,2050,2050,2050,2050,0
20241128,211000,2737280,2050,2050,2050,2050,0
20241128,210900,2737280,2050,2050,2050,2050,0
20241128,210800,2737280,2050,2050,2050,2050,0
20241128,210700,2737280,2050,2050,2050,2050,0
20241128,210600,2737280,2050,2050,2050,2050,0
20241128,210500,2737280,2050,2050,2050,2050,0
20241128,210400,2737280,2050,2050,2050,2050,0
20241128,210300,2737280,2050,2050,2050,2050,0
20241128,210200,2737280,2050,2050,2050,2050,0
20241128,210100,2737280,2050,2050,2050,2050,0
20241128,210000,2737280,2050,2050,2050,2050,0
20241128,205900,2737280,2050,2050,2050,2050,0
20241128,205800,2737280,2050,2050,2050,2050,0
20241128,205700,2737280,2050,2050,2050,2050,0
20241128,205600,2737280,2050,2050,2050,2050,0
20241128,205500,2737280,2050,2050,2050,2050,0
20241128,205400,2737280,2050,2000,2050,2000,50
20241128,205300,2737280,2050,2050,2050,2050,0
20241128,205200,2737280,2050,2050,2050,2050,0
20241128,205100,2737280,2050,2050,2050,2050,0
20241128,205000,2737280,2050,2050,2050,2050,0
20241128,204900,2737280,2050,2050,2050,2050,0
20241128,204800,2737280,2050,2050,2050,2050,0
20241128,204700,2737280,2050,2050,2050,2050,0
20241128,204600,2737280,2050,2050,2050,2050,0
20241128,204500,2737280,2050,2050,2050,2050,0
20241128,204400,2737280,2050,2050,2050,2050,0
20241128,204300,2737280,2050,2050,2050,2050,0
20241128,204200,2737280,2050,2050,2050,2050,0
20241128,204100,2737280,2050,2050,2050,2050,0
20241128,204000,2737280,2050,2050,2050,2050,0
20241128,203900,2737280,2050,2050,2050,2050,0
20241128,203800,2737280,2050,2050,2050,2050,0
20241128,203700,2737280,2050,2050,2050,2050,0
20241128,203600,2737280,2050,2050,2050,2050,0
20241128,203500,2737280,2050,2050,2050,2050,0
20241128,203400,2737280,2050,2050,2050,2050,0
20241128,203300,2737280,2050,2050,2050,2050,0
20241128,203200,2737280,2050,2050,2050,2050,0
20241128,203100,2737280,2050,2050,2050,2050,0
20241128,203000,2737280,2050,2050,2050,2050,0
20241128,202900,2737280,2050,2050,2050,2050,0
20241128,202800,2737280,2050,2050,2050,2050,0
20241128,202700,2737280,2050,2050,2050,2050,0
20241128,202600,2737280,2050,2050,2050,2050,0
20241128,202500,2737280,2050,2050,2050,2050,0
20241128,202400,2737280,2050,2000,2050,2000,50
20241128,202300,2737280,2050,2050,2050,2050,0
20241128,202200,2737280,2050,2050,2050,2050,0
20241128,202100,2737280,2050,2050,2050,2050,0
20241128,202000,2737280,2050,2050,2050,2050,0
20241128,201900,2737280,2050,2050,2050,2050,0
20241128,201800,2737280,2050,2050,2050,2050,0
20241128,201700,2737280,2050,2050,2050,2050,0
20241128,201600,2737280,2050,2050,2050,2050,0
20241128,201500,2737280,2050,2050,2050,2050,0
20241128,201400,2737280,2050,2050,2050,2050,0
20241128,201300,2737280,2050,2050,2050,2050,0
20241128,201200,2737280,2050,2050,2050,2050,0
20241128,201100,2737280,2050,2050,2050,2050,0
20241128,201000,2737280,2050,2050,2050,2050,0
20241128,200900,2737280,2050,2050,2050,2050,0
20241128,200800,2737280,2050,2050,2050,2050,0
20241128,200700,2737280,2050,2050,2050,2050,0
20241128,200600,2737280,2050,2050,2050,2050,0
20241128,200500,2737280,2050,2050,2050,2050,0
20241128,200400,2737280,2050,2050,2050,2050,0
20241128,200300,2737280,2050,2050,2050,2050,0
20241128,200200,2737280,2050,2050,2050,2050,0
20241128,200100,2737280,2050,2050,2050,2050,0
20241128,200000,2737280,2050,2050,2050,2050,0
20241128,195900,2737280,2050,2050,2050,2050,0
20241128,195800,2737280,2050,2050,2050,2050,0
20241128,195700,2737280,2050,2050,2050,2050,0
20241128,195600,2737280,2050,2050,2050,2050,0
20241128,195500,2737280,2050,2050,2050,2050,0
20241128,195400,2737280,2050,2000,2050,2000,50
20241128,195300,2737280,2050,2050,2050,2050,0
20241128,195200,2737280,2050,2050,2050,2050,0
20241128,195100,2737280,2050,2050,2050,2050,0
20241128,195000,2737280,2050,2050,2050,2050,0
20241128,194900,2737280,2050,2050,2050,2050,0
20241128,194800,2737280,2050,2050,2050,2050,0
20241128,194700,2737280,2050,2050,2050,2050,0
20241128,194600,2737280,2050,2050,2050,2050,0
20241128,194500,2737280,2050,2050,2050,2050,0
20241128,194400,2737280,2050,2050,2050,2050,0
20241128,194300,2737280,2050,2050,2050,2050,0
20241128,194200,2737280,2050,2050,2050,2050,0
20241128,194100,2737280,2050,2050,2050,2050,0
20241128,194000,2737280,2050,2050,2050,2050,0
20241128,193900,2737280,2050,2050,2050,2050,0
20241128,193800,2737280,2050,2050,2050,2050,0
20241128,193700,2737280,2050,2050,2050,2050,0
20241128,193600,2737280,2050,2050,2050,2050,0
20241128,193500,2737280,2050,2050,2050,2050,0
20241128,193400,2737280,2050,2050,2050,2050,0
20241128,193300,2737280,2050,2050,2050,2050,0
20241128,193200,2737280,2050,2050,2050,2050,0
20241128,193100,2737280,2050,2050,2050,2050,0
20241128,193000,2737280,2050,2050,2050,2050,0
20241128,192900,2737280,2050,2050,2050,2050,0
20241128,192800,2737280,2050,2050,2050,2050,0
20241128,192700,2737280,2050,2050,2050,2050,0
20241128,192600,2737280,2050,2050,2050,2050,0
20241128,192500,2737280,2050,2050,2050,2050,0
20241128,192400,2737280,2050,2000,2050,2000,50
20241128,192300,2737280,2050,2050,2050,2050,0
20241128,192200,2737280,2050,2050,2050,2050,0
20241128,192100,2737280,2050,2050,2050,2050,0
20241128,192000,2737280,2050,2050,2050,2050,0
20241128,191900,2737280,2050,2050,2050,2050,0
20241128,191800,2737280,2050,2050,2050,2050,0
20241128,191700,2737280,2050,2050,2050,2050,0
20241128,191600,2737280,2050,2050,2050,2050,0
20241128,191500,2737280,2050,2050,2050,2050,0
20241128,191400,2737280,2050,2050,2050,2050,0
20241128,191300,2737280,2050,2050,2050,2050,0
20241128,191200,2737280,2050,2050,2050,2050,0
20241128,191100,2737280,2050,2050,2050,2050,0
20241128,191000,2737280,2050,2050,2050,2050,0
20241128,190900,2737280,2050,2050,2050,2050,0
20241128,190800,2737280,2050,2050,2050,2050,0
20241128,190700,2737280,2050,2050,2050,2050,0
20241128,190600,2737280,2050,2050,2050,2050,0
20241128,190500,2737280,2050,2050,2050,2050,0
20241128,190400,2737280,2050,2050,2050,2050,0
20241128,190300,2737280,2050,2050,2050,2050,0
20241128,190200,2737280,2050,2050,2050,2050,0
20241128,190100,2737280,2050,2050,2050,2050,0
20241128,190000,2737280,2050,2050,2050,2050,0
20241128,185900,2737280,2050,2050,2050,2050,0
20241128,185800,2737280,2050,2050,2050,2050,0
20241128,185700,2737280,2050,2050,2050,2050,0
20241128,185600,2737280,2050,2050,2050,2050,0
20241128,185500,2737280,2050,2050,2050,2050,0
20241128,185400,2737280,2050,2000,2050,2000,50
20241128,185300,2737280,2050,2050,2050,2050,0
20241128,185200,2737280,2050,2050,2050,2050,0
20241128,185100,2737280,2050,2050,2050,2050,0
20241128,185000,2737280,2050,2050,2050,2050,0
20241128,184900,2737280,2050,2050,2050,2050,0
20241128,184800,2737280,2050,2050,2050,2050,0
20241128,184700,2737280,2050,2050,2050,2050,0
20241128,184600,2737280,2050,2050,2050,2050,0
20241128,184500,2737280,2050,2050,2050,2050,0
20241128,184400,2737280,2050,2050,2050,2050,0
20241128,184300,2737280,2050,2050,2050,2050,0
20241128,184200,2737280,2050,2050,2050,2050,0
20241128,184100,2737280,2050,2050,2050,2050,0
20241128,184000,2737280,2050,2050,2050,2050,0
20241128,183900,2737280,2050,2050,2050,2050,0
20241128,183800,2737280,2050,2050,2050,2050,0
20241128,183700,2737280,2050,2050,2050,2050,0
20241128,183600,2737280,2050,2050,2050,2050,0
20241128,183500,2737280,2050,2050,2050,2050,0
20241128,183400,2737280,2050,2050,2050,2050,0
20241128,183300,2737280,2050,2050,2050,2050,0
20241128,183200,2737280,2050,2050,2050,2050,0
20241128,183100,2737280,2050,2050,2050,2050,0
20241128,183000,2737280,2050,2050,2050,2050,0
20241128,182900,2737280,2050,2050,2050,2050,0
20241128,182800,2737280,2050,2050,2050,2050,0
20241128,182700,2737280,2050,2050,2050,2050,0
20241128,182600,2737280,2050,2050,2050,2050,0
20241128,182500,2737280,2050,2050,2050,2050,0
20241128,182400,2737280,2050,2000,2050,2000,50
20241128,182300,2737280,2050,2050,2050,2050,0
20241128,182200,2737280,2050,2050,2050,2050,0
20241128,182100,2737280,2050,2050,2050,2050,0
20241128,182000,2737280,2050,2050,2050,2050,0
20241128,181900,2737280,2050,2050,2050,2050,0
20241128,181800,2737280,2050,2050,2050,2050,0
20241128,181700,2737280,2050,2050,2050,2050,0
20241128,181600,2737280,2050,2050,2050,2050,0
20241128,181500,2737280,2050,2050,2050,2050,0
20241128,181400,2737280,2050,2050,2050,2050,0
20241128,181300,2737280,2050,2050,2050,2050,0
20241128,181200,2737280,2050,2050,2050,2050,0
20241128,181100,2737280,2050,2050,2050,2050,0
20241128,181000,2737280,2050,2050,2050,2050,0
20241128,180900,2737280,2050,2050,2050,2050,0
20241128,180800,2737280,2050,2050,2050,2050,0
20241128,180700,2737280,2050,2050,2050,2050,0
20241128,180600,2737280,2050,2050,2050,2050,0
20241128,180500,2737280,2050,2050,2050,2050,0
20241128,180400,2737280,2050,2050,2050,2050,0
20241128,180300,2737280,2050,2050,2050,2050,0
20241128,180200,2737280,2050,2050,2050,2050,0
20241128,180100,2737280,2050,2050,2050,2050,0
20241128,180000,2737280,2050,2050,2050,2050,0
20241128,175900,2737280,2050,2050,2050,2050,0
20241128,175800,2737280,2050,2050,2050,2050,0
20241128,175700,2737280,2050,2050,2050,2050,0
20241128,175600,2737280,2050,2050,2050,2050,0
20241128,175500,2737280,2050,2050,2050,2050,0
20241128,175400,2737280,2050,2000,2050,2000,50
20241128,175300,2737280,2050,2050,2050,2050,0
20241128,175200,2737280,2050,2050,2050,2050,0
20241128,175100,2737280,2050,2050,2050,2050,0
20241128,175000,2737280,2050,2050,2050,2050,0
20241128,174900,2737280,2050,2050,2050,2050,0
20241128,174800,2737280,2050,2050,2050,2050,0
20241128,174700,2737280,2050,2050,2050,2050,0
20241128,174600,2737280,2050,2050,2050,2050,0
20241128,174500,2737280,2050,2050,2050,2050,0
20241128,174400,2737280,2050,2050,2050,2050,0
20241128,174300,2737280,2050,2050,2050,2050,0
20241128,174200,2737280,2050,2050,2050,2050,0
20241128,174100,2737280,2050,2050,2050,2050,0
20241128,174000,2737280,2050,2050,2050,2050,0
20241128,173900,2737280,2050,2050,2050,2050,0
20241128,173800,2737280,2050,2050,2050,2050,0
20241128,173700,2737280,2050,2050,2050,2050,0
20241128,173600,2737280,2050,2050,2050,2050,0
20241128,173500,2737280,2050,2050,2050,2050,0
20241128,173400,2737280,2050,2050,2050,2050,0
20241128,173300,2737280,2050,2050,2050,2050,0
20241128,173200,2737280,2050,2050,2050,2050,0
20241128,173100,2737280,2050,2050,2050,2050,0
20241128,173000,2737280,2050,2050,2050,2050,0
20241128,172900,2737280,2050,2050,2050,2050,0
20241128,172800,2737280,2050,2050,2050,2050,0
20241128,172700,2737280,2050,2050,2050,2050,0
20241128,172600,2737280,2050,2050,2050,2050,0
20241128,172500,2737280,2050,2050,2050,2050,0
20241128,172400,2737280,2050,2000,2050,2000,50
20241128,172300,2737280,2050,2050,2050,2050,0
20241128,172200,2737280,2050,2050,2050,2050,0
20241128,172100,2737280,2050,2050,2050,2050,0
20241128,172000,2737280,2050,2050,2050,2050,0
20241128,171900,2737280,2050,2050,2050,2050,0
20241128,171800,2737280,2050,2050,2050,2050,0
20241128,171700,2737280,2050,2050,2050,2050,0
20241128,171600,2737280,2050,2050,2050,2050,0
20241128,171500,2737280,2050,2050,2050,2050,0
20241128,171400,2737280,2050,2050,2050,2050,0
20241128,171300,2737280,2050,2050,2050,2050,0
20241128,171200,2737280,2050,2050,2050,2050,0
20241128,171100,2737280,2050,2050,2050,2050,0
20241128,171000,2737280,2050,2050,2050,2050,0
20241128,170900,2737280,2050,2050,2050,2050,0
20241128,170800,2737280,2050,2050,2050,2050,0
20241128,170700,2737280,2050,2050,2050,2050,0
20241128,170600,2737280,2050,2050,2050,2050,0
20241128,170500,2737280,2050,2050,2050,2050,0
20241128,170400,2737280,2050,2050,2050,2050,0
20241128,170300,2737280,2050,2050,2050,2050,0
20241128,170200,2737280,2050,2050,2050,2050,0
20241128,170100,2737280,2050,2050,2050,2050,0
20241128,170000,2737280,2050,2050,2050,2050,0
20241128,165900,2737280,2050,2050,2050,2050,0
20241128,165800,2737280,2050,2050,2050,2050,0
20241128,165700,2737280,2050,2050,2050,2050,0
20241128,165600,2737280,2050,2050,2050,2050,0
20241128,165500,2737280,2050,2050,2050,2050,0
20241128,165400,2737280,2050,2000,2050,2000,50
20241128,165300,2737280,2050,2050,2050,2050,0
20241128,165200,2737280,2050,2050,2050,2050,0
20241128,165100,2737280,2050,2050,2050,2050,0
20241128,165000,2737280,2050,2050,2050,2050,0
20241128,164900,2737280,2050,2050,2050,2050,0
20241128,164800,2737280,2050,2050,2050,2050,0
20241128,164700,2737280,2050,2050,2050,2050,0
20241128,164600,2737280,2050,2050,2050,2050,0
20241128,164500,2737280,2050,2050,2050,2050,0
20241128,164400,2737280,2050,2050,2050,2050,0
20241128,164300,2737280,2050,2050,2050,2050,0
20241128,164200,2737280,2050,2050,2050,2050,0
20241128,164100,2737280,2050,2050,2050,2050,0
20241128,164000,2737280,2050,2050,2050,2050,0
20241128,163900,2737280,2050,2050,2050,2050,0
20241128,163800,2737280,2050,2050,2050,2050,0
20241128,163700,2737280,2050,2050,2050,2050,0
20241128,163600,2737280,2050,2050,2050,2050,0
20241128,163500,2737280,2050,2050,2050,2050,0
20241128,163400,2737280,2050,2050,2050,2050,0
20241128,163300,2737280,2050,2050,2050,2050,0
20241128,163200,2737280,2050,2050,2050,2050,0
20241128,163100,2737280,2050,2050,2050,2050,0
20241128,163000,2737280,2050,2050,2050,2050,0
20241128,162900,2737280,2050,2050,2050,2050,0
20241128,162800,2737280,2050,2050,2050,2050,0
20241128,162700,2737280,2050,2050,2050,2050,0
20241128,162600,2737280,2050,2050,2050,2050,0
20241128,162500,2737280,2050,2050,2050,2050,0
20241128,162400,2737280,2050,2000,2050,2000,50
20241128,162300,2737280,2050,2050,2050,2050,0
20241128,162200,2737280,2050,2050,2050,2050,0
20241128,162100,2737280,2050,2050,2050,2050,0
20241128,162000,2737280,2050,2050,2050,2050,0
20241128,161900,2737280,2050,2050,2050,2050,0
20241128,161800,2737280,2050,2050,2050,2050,0
20241128,161700,2737280,2050,2050,2050,2050,0
20241128,161600,2737280,2050,2050,2050,2050,0
20241128,161500,2737280,2050,2050,2050,2050,0
20241128,161400,2737280,2050,2050,2050,2050,0
20241128,161300,2737280,2050,2050,2050,2050,0
20241128,161200,2737280,2050,2050,2050,2050,0
20241128,161100,2737280,2050,2050,2050,2050,0
20241128,161000,2737280,2050,2050,2050,2050,0
20241128,160900,2737280,2050,2050,2050,2050,0
20241128,160800,2737280,2050,2050,2050,2050,0
20241128,160700,2737280,2050,2050,2050,2050,0
20241128,160600,2737280,2050,2050,2050,2050,0
20241128,160500,2737280,2050,2050,2050,2050,0
20241128,160400,2737280,2050,2050,2050,2050,0
20241128,160300,2737280,2050,2050,2050,2050,0
20241128,160200,2737280,2050,2050,2050,2050,0
20241128,160100,2737280,2050,2050,2050,2050,0
20241128,160000,2737280,2050,2050,2050,2050,0
20241128,155900,2737280,2050,2050,2050,2050,0
20241128,155800,2737280,2050,2050,2050,2050,0
20241128,155700,2737280,2050,2050,2050,2050,0
20241128,155600,2737280,2050,2050,2050,2050,0
20241128,155500,2737280,2050,2050,2050,2050,0
20241128,155400,2737280,2050,2000,2050,2000,50
20241128,155300,2737280,2050,2050,2050,2050,0
20241128,155200,2737280,2050,2050,2050,2050,0
20241128,155100,2737280,2050,2050,2050,2050,0
20241128,155000,2737280,2050,2050,2050,2050,0
20241128,154900,2737280,2050,2050,2050,2050,0
20241128,154800,2737280,2050,2050,2050,2050,0
20241128,154700,2737280,2050,2050,2050,2050,0
20241128,154600,2737280,2050,2050,2050,2050,0
20241128,154500,2737280,2050,2050,2050,2050,0
20241128,154400,2737280,2050,2050,2050,2050,0
20241128,154300,2737280,2050,2050,2050,2050,0
20241128,154200,2737280,2050,2050,2050,2050,0
20241128,154100,2737280,2050,2050,2050,2050,0
20241128,154000,2737280,2050,2050,2050,2050,0
20241128,153900,2737280,2050,2050,2050,2050,0
20241128,153800,2737280,2050,2050,2050,2050,0
20241128,153700,2737280,2050,2050,2050,2050,0
20241128,153600,2737280,2050,2050,2050,2050,0
20241128,153500,2737280,2050,2050,2050,2050,0
20241128,153400,2737280,2050,2050,2050,2050,0
20241128,153300,2737280,2050,2050,2050,2050,0
20241128,153200,2737280,2050,2050,2050,2050,0
20241128,153100,2737280,2050,2050,2050,2050,0
20241128,153000,2737280,2050,2050,2050,2050,0
20241128,152900,2737280,2050,2050,2050,2050,0
20241128,152800,2737280,2050,2050,2050,2050,0
20241128,152700,2737280,2050,2050,2050,2050,0
20241128,152600,2737280,2050,2050,2050,2050,0
20241128,152500,2737280,2050,2050,2050,2050,0
20241128,152400,2737280,2050,2050,2050,2050,0
20241128,152300,2737280,2050,2050,2050,2050,0
20241128,152200,2737280,2050,2050,2050,2050,0
20241128,152100,2737280,2050,2050,2050,2050,0
20241128,152000,2737280,2050,2050,2050,2050,0
20241128,151900,2737280,2050,2050,2050,2050,0
20241128,151800,2737280,2050,2050,2050,2050,0
20241128,151700,2737280,2050,2050,2050,2050,0
20241128,151600,2737280,2050,2050,2050,2050,0
20241128,151500,2737280,2050,2050,2050,2050,0
20241128,151400,2737280,2050,2050,2050,2050,0
20241128,151300,2737280,2050,2050,2050,2050,0
20241128,151200,2737280,2050,2050,2050,2050,0
20241128,151100,2737280,2050,2050,2050,2050,0
20241128,151000,2737280,2050,2050,2050,2050,0
20241128,150900,2737280,2050,2050,2050,2050,0
20241128,150800,2737280,2050,2050,2050,2050,0
20241128,150700,2737280,2050,2050,2050,2050,0
20241128,150600,2737280,2050,2050,2050,2050,0
20241128,150500,2737280,2050,2050,2050,2050,0
20241128,150400,2737280,2050,2050,2050,2050,0
20241128,150300,2737280,2050,2050,2050,2050,0
20241128,150200,2737280,2050,2050,2050,2050,0
20241128,150100,2737280,2050,2050,2050,2050,0
20241128,150000,2737280,2050,2050,2050,2050,0
20241128,145900,2737280,2050,2050,2050,2050,0
20241128,145800,2737280,2050,2050,2050,2050,0
20241128,145700,2737280,2050,2050,2050,2050,0
20241128,145600,2737280,2050,2050,2050,2050,0
20241128,145500,2737280,2050,2050,2050,2050,0
20241128,145400,2737280,2050,2050,2050,2050,0
20241128,145300,2737280,2050,2050,2050,2050,0
20241128,145200,2737280,2050,2050,2050,2050,0
20241128,145100,2737280,2050,2050,2050,2050,0
20241128,145000,2737280,2050,2050,2050,2050,0
20241128,144900,2737280,2050,2050,2050,2050,0
20241128,144800,2737280,2050,2050,2050,2050,0
20241128,144700,2737280,2050,2050,2050,2050,0
20241128,144600,2737280,2050,2050,2050,2050,0
20241128,144500,2737280,2050,2050,2050,2050,0
20241128,144400,2737280,2050,2050,2050,2050,0
20241128,144300,2737280,2050,2050,2050,2050,0
20241128,144200,2737280,2050,2050,2050,2050,0
20241128,144100,2737280,2050,2050,2050,2050,0
20241128,144000,2737280,2050,2050,2050,2050,0
20241128,143900,2737280,2050,2050,2050,2050,0
20241128,143800,2737280,2050,2050,2050,2050,0
20241128,143700,2737280,2050,2050,2050,2050,0
20241128,143600,2737280,2050,2050,2050,2050,0
20241128,143500,2737280,2050,2050,2050,2050,0
20241128,143400,2737280,2050,2050,2050,2050,0
20241128,143300,2737280,2050,2050,2050,2050,0
20241128,143200,2737280,2050,2050,2050,2050,0
20241128,143100,2737280,2050,2050,2050,2050,0
20241128,143000,2737280,2050,2050,2050,2050,0
20241128,142900,2737280,2050,2050,2050,2050,0
20241128,142800,2737280,2050,2050,2050,2050,0
20241128,142700,2737280,2050,2050,2050,2050,0
20241128,142600,2737280,2050,2050,2050,2050,0
20241128,142500,2737280,2050,2050,2050,2050,0
20241128,142400,2737280,2050,2050,2050,2050,0
20241128,142300,2737280,2050,2050,2050,2050,0
20241128,142200,2737280,2050,2050,2050,2050,0
20241128,142100,2737280,2050,2050,2050,2050,0
20241128,142000,2737280,2050,2050,2050,2050,0
20241128,141900,2737280,2050,2050,2050,2050,0
20241128,141800,2737280,2050,2050,2050,2050,0
20241128,141700,2737280,2050,2050,2050,2050,0
20241128,141600,2737280,2050,2050,2050,2050,0
20241128,141500,2737280,2050,2050,2050,2050,0
20241128,141400,2737280,2050,2050,2050,2050,0
20241128,141300,2737280,2050,2050,2050,2050,0
20241128,141200,2737280,2050,2050,2050,2050,0
20241128,141100,2737280,2050,2050,2050,2050,0
20241128,141000,2737280,2050,2050,2050,2050,0
20241128,140900,2737280,2050,2050,2050,2050,0
20241128,140800,2737280,2050,2050,2050,2050,0
20241128,140700,2737280,2050,2050,2050,2050,0
20241128,140600,2737280,2050,2050,2050,2050,0
20241128,140500,2737280,2050,2050,2050,2050,0
20241128,140400,2737280,2050,2050,2050,2050,0
20241128,140300,2737280,2050,2050,2050,2050,0
20241128,140200,2737280,2050,2050,2050,2050,0
20241128,140100,2737280,2050,2050,2050,2050,0
20241128,140000,2737280,2050,2050,2050,2050,0
20241128,135900,2737280,2050,2050,2050,2050,0
20241128,135800,2737280,2050,2050,2050,2050,0
20241128,135700,2737280,2050,2050,2050,2050,0
20241128,135600,2737280,2050,2050,2050,2050,0
20241128,135500,2737280,2050,2050,2050,2050,0
20241128,135400,2737280,2050,2050,2050,2050,0
20241128,135300,2737280,2050,2050,2050,2050,0
20241128,135200,2737280,2050,2050,2050,2050,0
20241128,135100,2737280,2050,2050,2050,2050,0
20241128,135000,2737280,2050,2050,2050,2050,0
20241128,134900,2737280,2050,2050,2050,2050,0
20241128,134800,2737280,2050,2050,2050,2050,0
20241128,134700,2737280,2050,2050,2050,2050,0
20241128,134600,2737280,2050,2050,2050,2050,0
20241128,134500,2737280,2050,2050,2050,2050,0
20241128,134400,2737280,2050,2050,2050,2050,0
20241128,134300,2737280,2050,2050,2050,2050,0
20241128,134200,2737280,2050,2050,2050,2050,0
20241128,134100,2737280,2050,2050,2050,2050,0
20241128,134000,2737280,2050,2050,2050,2050,0
20241128,133900,2737280,2050,2050,2050,2050,0
20241128,133800,2737280,2050,2050,2050,2050,0
20241128,133700,2737280,2050,2050,2050,2050,0
20241128,133600,2737280,2050,2050,2050,2050,0
20241128,133500,2737280,2050,2050,2050,2050,0
20241128,133400,2737280,2050,2050,2050,2050,0
20241128,133300,2737280,2050,2050,2050,2050,0
20241128,133200,2737280,2050,2050,2050,2050,0
20241128,133100,2737280,2050,2050,2050,2050,0
20241128,133000,2737280,2050,2050,2050,2050,0
20241128,132900,2737280,2050,2050,2050,2050,0
20241128,132800,2737280,2050,2050,2050,2050,0
20241128,132700,2737280,2050,2050,2050,2050,0
20241128,132600,2737280,2050,2050,2050,2050,0
20241128,132500,2737280,2050,2050,2050,2050,0
20241128,132400,2737280,2050,2050,2050,2050,0
20241128,132300,2737280,2050,2050,2050,2050,0
20241128,132200,2737280,2050,2050,2050,2050,0
20241128,132100,2737280,2050,2050,2050,2050,0
20241128,132000,2737280,2050,2050,2050,2050,0
20241128,131900,2737280,2050,2050,2050,2050,0
20241128,131800,2737280,2050,2050,2050,2050,0
20241128,131700,2737280,2050,2050,2050,2050,0
20241128,131600,2737280,2050,2050,2050,2050,0
20241128,131500,2737280,2050,2050,2050,2050,0
20241128,131400,2737280,2050,2050,2050,2050,0
20241128,131300,2737280,2050,2050,2050,2050,0
20241128,131200,2737280,2050,2050,2050,2050,0
20241128,131100,2737280,2050,2050,2050,2050,0
20241128,131000,2737280,2050,2050,2050,2050,0
20241128,130900,2737280,2050,2050,2050,2050,0
20241128,130800,2737280,2050,2050,2050,2050,0
20241128,130700,2737280,2050,2050,2050,2050,0
20241128,130600,2737280,2050,2050,2050,2050,0
20241128,130500,2737280,2050,2050,2050,2050,0
20241128,130400,2737280,2050,2050,2050,2050,0
20241128,130300,2737280,2050,2050,2050,2050,0
20241128,130200,2737280,2050,2050,2050,2050,0
20241128,130100,2737280,2050,2050,2050,2050,0
20241128,130000,2737280,2050,2050,2050,2050,0
20241128,125900,2737280,2050,2050,2050,2050,0
20241128,125800,2737280,2050,2050,2050,2050,0
20241128,125700,2737280,2050,2050,2050,2050,0
20241128,125600,2737280,2050,2050,2050,2050,0
20241128,125500,2737280,2050,2050,2050,2050,0
20241128,125400,2737280,2050,2050,2050,2050,0
20241128,125300,2737280,2050,2050,2050,2050,0
20241128,125200,2737280,2050,2050,2050,2050,0
20241128,125100,2737280,2050,2050,2050,2050,0
20241128,125000,2737280,2050,2050,2050,2050,0
20241128,124900,2737280,2050,2050,2050,2050,0
20241128,124800,2737280,2050,2050,2050,2050,0
20241128,124700,2737280,2050,2050,2050,2050,0
20241128,124600,2737280,2050,2050,2050,2050,0
20241128,124500,2737280,2050,2050,2050,2050,0
20241128,124400,2737280,2050,2050,2050,2050,0
20241128,124300,2737280,2050,2050,2050,2050,0
20241128,124200,2737280,2050,2050,2050,2050,0
20241128,124100,2737280,2050,2050,2050,2050,0
20241128,124000,2737280,2050,2050,2050,2050,0
20241128,123900,2737280,2050,2050,2050,2050,0
20241128,123800,2737280,2050,2050,2050,2050,0
20241128,123700,2737280,2050,2050,2050,2050,0
20241128,123600,2737280,2050,2050,2050,2050,0
20241128,123500,2737280,2050,2050,2050,2050,0
20241128,123400,2737280,2050,2050,2050,2050,0
20241128,123300,2737280,2050,2050,2050,2050,0
20241128,123200,2737280,2050,2050,2050,2050,0
20241128,123100,2737280,2050,2050,2050,2050,0
20241128,123000,2737280,2050,2050,2050,2050,0
20241128,122900,2737280,2050,2050,2050,2050,0
20241128,122800,2737280,2050,2050,2050,2050,0
20241128,122700,2737280,2050,2050,2050,2050,0
20241128,122600,2737280,2050,2050,2050,2050,0
20241128,122500,2737280,2050,2050,2050,2050,0
20241128,122400,2737280,2050,2050,2050,2050,0
20241128,122300,2737280,2050,2050,2050,2050,0
20241128,122200,2737280,2050,2050,2050,2050,0
20241128,122100,2737280,2050,2050,2050,2050,0
20241128,122000,2737280,2050,2050,2050,2050,0
20241128,121900,2737280,2050,2050,2050,2050,0
20241128,121800,2737280,2050,2050,2050,2050,0
20241128,121700,2737280,2050,2050,2050,2050,0
20241128,121600,2737280,2050,2050,2050,2050,0
20241128,121500,2737280,2050,2050,2050,2050,0
20241128,121400,2737280,2050,2050,2050,2050,0
20241128,121300,2737280,2050,2050,2050,2050,0
20241128,121200,2737280,2050,2050,2050,2050,0
20241128,121100,2737280,2050,2050,2050,2050,0
20241128,121000,2737280,2050,2050,2050,2050,0
20241128,120900,2737280,2050,2050,2050,2050,0
20241128,120800,2737280,2050,2050,2050,2050,0
20241128,120700,2737280,2050,2050,2050,2050,0
20241128,120600,2737280,2050,2050,2050,2050,0
20241128,120500,2737280,2050,2050,2050,2050,0
20241128,120400,2737280,2050,2050,2050,2050,0
20241128,120300,2737280,2050,2050,2050,2050,0
20241128,120200,2737280,2050,2050,2050,2050,0
20241128,120100,2737280,2050,2050,2050,2050,0
20241128,120000,2737280,2050,2050,2050,2050,0
20241128,115900,2737280,2050,2050,2050,2050,0
20241128,115800,2737280,2050,2050,2050,2050,0
20241128,115700,2737280,2050,2050,2050,2050,0
20241128,115600,2737280,2050,2050,2050,2050,0
20241128,115500,2737280,2050,2050,2050,2050,0
20241128,115400,2737280,2050,2050,2050,2050,0
20241128,115300,2737280,2050,2050,2050,2050,0
20241128,115200,2737280,2050,2050,2050,2050,0
20241128,115100,2737280,2050,2050,2050,2050,0
20241128,115000,2737280,2050,2050,2050,2050,0
20241128,114900,2737280,2050,2050,2050,2050,0
20241128,114800,2737280,2050,2050,2050,2050,0
20241128,114700,2737280,2050,2050,2050,2050,0
20241128,114600,2737280,2050,2050,2050,2050,0
20241128,114500,2737280,2050,2050,2050,2050,0
20241128,114400,2737280,2050,2050,2050,2050,0
20241128,114300,2737280,2050,2050,2050,2050,0
20241128,114200,2737280,2050,2050,2050,2050,0
20241128,114100,2737280,2050,2050,2050,2050,0
20241128,114000,2737280,2050,2050,2050,2050,0
20241128,113900,2737280,2050,2050,2050,2050,0
20241128,113800,2737280,2050,2050,2050,2050,0
20241128,113700,2737280,2050,2050,2050,2050,0
20241128,113600,2737280,2050,2050,2050,2050,0
20241128,113500,2737280,2050,2050,2050,2050,0
20241128,113400,2737280,2050,2050,2050,2050,0
20241128,113300,2737280,2050,2050,2050,2050,0
20241128,113200,2737280,2050,2050,2050,2050,0
20241128,113100,2737280,2050,2050,2050,2050,0
20241128,113000,2737280,2050,2050,2050,2050,0
20241128,112900,2737280,2050,2050,2050,2050,0
20241128,112800,2737280,2050,2050,2050,2050,0
20241128,112700,2737280,2050,2050,2050,2050,0
20241128,112600,2737280,2050,2050,2050,2050,0
20241128,112500,2737280,2050,2050,2050,2050,0
20241128,112400,2737280,2050,2050,2050,2050,0
20241128,112300,2737280,2050,2050,2050,2050,0
20241128,112200,2737280,2050,2050,2050,2050,0
20241128,112100,2737280,2050,2050,2050,2050,0
20241128,112000,2737280,2050,2050,2050,2050,0
20241128,111900,2737280,2050,2050,2050,2050,0
20241128,111800,2737280,2050,2050,2050,2050,0
20241128,111700,2737280,2050,2050,2050,2050,0
20241128,111600,2737280,2050,2050,2050,2050,0
20241128,111500,2737280,2050,2050,2050,2050,0
20241128,111400,2737280,2050,2050,2050,2050,0
20241128,111300,2737280,2050,2050,2050,2050,0
20241128,111200,2737280,2050,2050,2050,2050,0
20241128,111100,2737280,2050,2050,2050,2050,0
20241128,111000,2737280,2050,2050,2050,2050,0
20241128,110900,2737280,2050,2050,2050,2050,0
20241128,110800,2737280,2050,2050,2050,2050,0
20241128,110700,2737280,2050,2050,2050,2050,0
20241128,110600,2737280,2050,2050,2050,2050,0
20241128,110500,2737280,2050,2050,2050,2050,0
20241128,110400,2737280,2050,2050,2050,2050,0
20241128,110300,2737280,2050,2050,2050,2050,0
20241128,110200,2737280,2050,2050,2050,2050,0
20241128,110100,2737280,2050,2050,2050,2050,0
20241128,110000,2737280,2050,2050,2050,2050,0
20241128,105900,2737280,2050,2050,2050,2050,0
20241128,105800,2737280,2050,2050,2050,2050,0
20241128,105700,2737280,2050,2050,2050,2050,0
20241128,105600,2737280,2050,2050,2050,2050,0
20241128,105500,2737280,2050,2050,2050,2050,0
20241128,105400,2737280,2050,2050,2050,2050,0
20241128,105300,2737280,2050,2050,2050,2050,0
20241128,105200,2737280,2050,2050,2050,2050,0
20241128,105100,2737280,2050,2050,2050,2050,0
20241128,105000,2737280,2050,2050,2050,2050,0
20241128,104900,2737280,2050,2050,2050,2050,0
20241128,104800,2737280,2050,2050,2050,2050,0
20241128,104700,2737280,2050,2050,2050,2050,0
20241128,104600,2737280,2050,2050,2050,2050,0
20241128,104500,2737280,2050,2050,2050,2050,0
20241128,104400,2737280,2050,2050,2050,2050,0
20241128,104300,2737280,2050,2050,2050,2050,0
20241128,104200,2737280,2050,2050,2050,2050,0
20241128,104100,2737280,2050,2050,2050,2050,0
20241128,104000,2737280,2050,2050,2050,2050,0
20241128,103900,2737280,2050,2050,2050,2050,0
20241128,103800,2737280,2050,2050,2050,2050,0
20241128,103700,2737280,2050,2050,2050,2050,0
20241128,103600,2737280,2050,2050,2050,2050,0
20241128,103500,2737280,2050,2050,2050,2050,0
20241128,103400,2737280,2050,2050,2050,2050,0
20241128,103300,2737280,2050,2050,2050,2050,0
20241128,103200,2737280,2050,2050,2050,2050,0
20241128,103100,2737280,2050,2050,2050,2050,0
20241128,103000,2737280,2050,2050,2050,2050,0
20241128,102900,2737280,2050,2050,2050,2050,0
20241128,102800,2737280,2050,2050,2050,2050,0
20241128,102700,2737280,2050,2050,2050,2050,0
20241128,102600,2737280,2050,2050,2050,2050,0
20241128,102500,2737280,2050,2050,2050,2050,0
20241128,102400,2737280,2050,2050,2050,2050,0
20241128,102300,2737280,2050,2050,2050,2050,0
20241128,102200,2737280,2050,2050,2050,2050,0
20241128,102100,2737280,2050,2050,2050,2050,0
20241128,102000,2737280,2050,2050,2050,2050,0
20241128,101900,2737280,2050,2050,2050,2050,0
20241128,101800,2737280,2050,2050,2050,2050,0
20241128,101700,2737280,2050,2050,2050,2050,0
20241128,101600,2737280,2050,2050,2050,2050,0
20241128,101500,2737280,2050,2050,2050,2050,0
20241128,101400,2737280,2050,2050,2050,2050,0
20241128,101300,2737280,2050,2050,2050,2050,0
20241128,101200,2737280,2050,2050,2050,2050,0
20241128,101100,2737280,2050,2050,2050,2050,0
20241128,101000,2737280,2050,2050,2050,2050,0
20241128,100900,2737280,2050,2050,2050,2050,0
20241128,100800,2737280,2050,2050,2050,2050,0
20241128,100700,2737280,2050,2050,2050,2050,0
20241128,100600,2737280,2050,2050,2050,2050,0
20241128,100500,2737280,2050,2000,2050,2000,50
20241128,100400,2637230,2000,2000,2000,2000,0
20241128,100300,2637230,2000,2000,2000,2000,0
20241128,100200,2637230,2000,2000,2000,2000,0
20241128,100100,2637230,2000,2000,2000,2000,0
20241128,100000,2637230,2000,2000,2000,2000,0
20241128,095900,2637230,2000,2000,2000,2000,0
20241128,095800,2637230,2000,2000,2000,2000,0
20241128,095700,2637230,2000,2000,2000,2000,0
20241128,095600,2637230,2000,2000,2000,2000,0
20241128,095500,2637230,2000,2000,2000,2000,1
20241128,095400,2635230,1900,1900,1900,1900,0
20241128,095300,2635230,1900,1900,1900,1900,0
20241128,095200,2635230,1900,1900,1900,1900,10
20241128,095100,2616230,1900,1900,1900,1900,0
20241128,095000,2616230,1900,1900,1900,1900,0
20241128,094900,2616230,1900,1900,1900,1900,0
20241128,094800,2616230,1900,1900,1900,1900,0
20241128,094700,2616230,1900,1900,1900,1900,0
20241128,094600,2616230,1900,1900,1900,1900,0
20241128,094500,2616230,1900,1900,1900,1900,0
20241128,094400,2616230,1900,1900,1900,1900,0
20241128,094300,2616230,1900,1900,1900,1900,0
20241128,094200,2616230,1900,1900,1900,1900,0
20241128,094100,2616230,1900,1900,1900,1900,0
20241128,094000,2616230,1900,1900,1900,1900,0
20241128,093900,2616230,1900,1900,1900,1900,0
20241128,093800,2616230,1900,1900,1900,1900,0
20241128,093700,2616230,1900,1900,1900,1900,0
20241128,093600,2616230,1900,1900,1900,1900,0
20241128,093500,2616230,1900,1900,1900,1900,0
20241128,093400,2616230,1900,1900,1900,1900,0
20241128,093300,2616230,1900,1900,1900,1900,0
20241128,093200,2616230,1900,1750,1900,1750,11
20241128,093100,2595480,1800,1800,1800,1800,10
20241128,093000,2577480,2000,2000,2000,2000,0
20241128,092900,2577480,2000,2000,2000,2000,0
20241128,092800,2577480,2000,2000,2000,2000,0
20241128,092700,2577480,2000,2000,2000,2000,0
20241128,092600,2577480,2000,2000,2000,2000,10
20241128,092500,2557480,1750,1750,1750,1750,0
20241128,092400,2557480,1750,1750,1750,1750,0
20241128,092300,2557480,1750,1751,1751,1750,1250
20241128,092200,369880,2100,2100,2100,2100,0
20241128,092100,369880,2100,2100,2100,2100,0
20241128,092000,369880,2100,2100,2100,2100,0
20241128,091900,369880,2100,2100,2100,2100,0
20241128,091800,369880,2100,2100,2100,2100,0
20241128,091700,369880,2100,2100,2100,2100,0
20241128,091600,369880,2100,2090,2100,2090,64
20241128,091500,236100,1700,1700,1700,1700,0
20241128,091400,236100,1700,1700,1700,1700,0
20241128,091300,236100,1700,1700,1700,1700,0
20241128,091200,236100,1700,1700,1700,1700,0
20241128,091100,236100,1700,2100,2100,1700,31
20241128,091000,178000,2000,2000,2000,2000,0
20241128,090900,178000,2000,2000,2000,2000,0
20241128,090800,178000,2000,2000,2000,2000,0
20241128,090700,178000,2000,2000,2000,2000,0
20241128,090600,178000,2000,2000,2000,2000,0
20241128,090500,178000,2000,2000,2000,2000,0
20241128,090400,178000,2000,2000,2000,2000,89
20241128,090300,0,2000,2000,2000,2000,0
20241128,090200,0,2000,2000,2000,2000,0
20241128,090100,0,2000,2000,2000,2000,0
20241128,090000,0,2000,2000,2000,2000,0