KissMeData/354390/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,211100,6012640,6290,6290,6290,6290,1
20231129,211000,6012640,6290,6290,6290,6290,0
20231129,210900,6012640,6290,6290,6290,6290,0
20231129,210800,6012640,6290,6290,6290,6290,0
20231129,210700,6012640,6290,6290,6290,6290,0
20231129,210600,6012640,6290,6290,6290,6290,0
20231129,210500,6012640,6290,6290,6290,6290,0
20231129,210400,6012640,6290,6290,6290,6290,0
20231129,210300,6012640,6290,6290,6290,6290,0
20231129,210200,6012640,6290,6290,6290,6290,0
20231129,210100,6012640,6290,6290,6290,6290,0
20231129,210000,6012640,6290,6290,6290,6290,0
20231129,205900,6012640,6290,6290,6290,6290,0
20231129,205800,6012640,6290,6290,6290,6290,0
20231129,205700,6012640,6290,6290,6290,6290,0
20231129,205600,6012640,6290,6290,6290,6290,0
20231129,205500,6012640,6290,6290,6290,6290,0
20231129,205400,6012640,6290,6290,6290,6290,0
20231129,205300,6012640,6290,6290,6290,6290,0
20231129,205200,6012640,6290,6290,6290,6290,0
20231129,205100,6012640,6290,6290,6290,6290,0
20231129,205000,6012640,6290,6290,6290,6290,0
20231129,204900,6012640,6290,6290,6290,6290,0
20231129,204800,6012640,6290,6290,6290,6290,0
20231129,204700,6012640,6290,6290,6290,6290,0
20231129,204600,6012640,6290,6290,6290,6290,0
20231129,204500,6012640,6290,6290,6290,6290,0
20231129,204400,6012640,6290,6290,6290,6290,0
20231129,204300,6012640,6290,6290,6290,6290,0
20231129,204200,6012640,6290,6290,6290,6290,0
20231129,204100,6012640,6290,6290,6290,6290,1
20231129,204000,6012640,6290,6290,6290,6290,0
20231129,203900,6012640,6290,6290,6290,6290,0
20231129,203800,6012640,6290,6290,6290,6290,0
20231129,203700,6012640,6290,6290,6290,6290,0
20231129,203600,6012640,6290,6290,6290,6290,0
20231129,203500,6012640,6290,6290,6290,6290,0
20231129,203400,6012640,6290,6290,6290,6290,0
20231129,203300,6012640,6290,6290,6290,6290,0
20231129,203200,6012640,6290,6290,6290,6290,0
20231129,203100,6012640,6290,6290,6290,6290,0
20231129,203000,6012640,6290,6290,6290,6290,0
20231129,202900,6012640,6290,6290,6290,6290,0
20231129,202800,6012640,6290,6290,6290,6290,0
20231129,202700,6012640,6290,6290,6290,6290,0
20231129,202600,6012640,6290,6290,6290,6290,0
20231129,202500,6012640,6290,6290,6290,6290,0
20231129,202400,6012640,6290,6290,6290,6290,0
20231129,202300,6012640,6290,6290,6290,6290,0
20231129,202200,6012640,6290,6290,6290,6290,0
20231129,202100,6012640,6290,6290,6290,6290,0
20231129,202000,6012640,6290,6290,6290,6290,0
20231129,201900,6012640,6290,6290,6290,6290,0
20231129,201800,6012640,6290,6290,6290,6290,0
20231129,201700,6012640,6290,6290,6290,6290,0
20231129,201600,6012640,6290,6290,6290,6290,0
20231129,201500,6012640,6290,6290,6290,6290,0
20231129,201400,6012640,6290,6290,6290,6290,0
20231129,201300,6012640,6290,6290,6290,6290,0
20231129,201200,6012640,6290,6290,6290,6290,0
20231129,201100,6012640,6290,6290,6290,6290,1
20231129,201000,6012640,6290,6290,6290,6290,0
20231129,200900,6012640,6290,6290,6290,6290,0
20231129,200800,6012640,6290,6290,6290,6290,0
20231129,200700,6012640,6290,6290,6290,6290,0
20231129,200600,6012640,6290,6290,6290,6290,0
20231129,200500,6012640,6290,6290,6290,6290,0
20231129,200400,6012640,6290,6290,6290,6290,0
20231129,200300,6012640,6290,6290,6290,6290,0
20231129,200200,6012640,6290,6290,6290,6290,0
20231129,200100,6012640,6290,6290,6290,6290,0
20231129,200000,6012640,6290,6290,6290,6290,0
20231129,195900,6012640,6290,6290,6290,6290,0
20231129,195800,6012640,6290,6290,6290,6290,0
20231129,195700,6012640,6290,6290,6290,6290,0
20231129,195600,6012640,6290,6290,6290,6290,0
20231129,195500,6012640,6290,6290,6290,6290,0
20231129,195400,6012640,6290,6290,6290,6290,0
20231129,195300,6012640,6290,6290,6290,6290,0
20231129,195200,6012640,6290,6290,6290,6290,0
20231129,195100,6012640,6290,6290,6290,6290,0
20231129,195000,6012640,6290,6290,6290,6290,0
20231129,194900,6012640,6290,6290,6290,6290,0
20231129,194800,6012640,6290,6290,6290,6290,0
20231129,194700,6012640,6290,6290,6290,6290,0
20231129,194600,6012640,6290,6290,6290,6290,0
20231129,194500,6012640,6290,6290,6290,6290,0
20231129,194400,6012640,6290,6290,6290,6290,0
20231129,194300,6012640,6290,6290,6290,6290,0
20231129,194200,6012640,6290,6290,6290,6290,0
20231129,194100,6012640,6290,6290,6290,6290,1
20231129,194000,6012640,6290,6290,6290,6290,0
20231129,193900,6012640,6290,6290,6290,6290,0
20231129,193800,6012640,6290,6290,6290,6290,0
20231129,193700,6012640,6290,6290,6290,6290,0
20231129,193600,6012640,6290,6290,6290,6290,0
20231129,193500,6012640,6290,6290,6290,6290,0
20231129,193400,6012640,6290,6290,6290,6290,0
20231129,193300,6012640,6290,6290,6290,6290,0
20231129,193200,6012640,6290,6290,6290,6290,0
20231129,193100,6012640,6290,6290,6290,6290,0
20231129,193000,6012640,6290,6290,6290,6290,0
20231129,192900,6012640,6290,6290,6290,6290,0
20231129,192800,6012640,6290,6290,6290,6290,0
20231129,192700,6012640,6290,6290,6290,6290,0
20231129,192600,6012640,6290,6290,6290,6290,0
20231129,192500,6012640,6290,6290,6290,6290,0
20231129,192400,6012640,6290,6290,6290,6290,0
20231129,192300,6012640,6290,6290,6290,6290,0
20231129,192200,6012640,6290,6290,6290,6290,0
20231129,192100,6012640,6290,6290,6290,6290,0
20231129,192000,6012640,6290,6290,6290,6290,0
20231129,191900,6012640,6290,6290,6290,6290,0
20231129,191800,6012640,6290,6290,6290,6290,0
20231129,191700,6012640,6290,6290,6290,6290,0
20231129,191600,6012640,6290,6290,6290,6290,0
20231129,191500,6012640,6290,6290,6290,6290,0
20231129,191400,6012640,6290,6290,6290,6290,0
20231129,191300,6012640,6290,6290,6290,6290,0
20231129,191200,6012640,6290,6290,6290,6290,0
20231129,191100,6012640,6290,6290,6290,6290,1
20231129,191000,6012640,6290,6290,6290,6290,0
20231129,190900,6012640,6290,6290,6290,6290,0
20231129,190800,6012640,6290,6290,6290,6290,0
20231129,190700,6012640,6290,6290,6290,6290,0
20231129,190600,6012640,6290,6290,6290,6290,0
20231129,190500,6012640,6290,6290,6290,6290,0
20231129,190400,6012640,6290,6290,6290,6290,0
20231129,190300,6012640,6290,6290,6290,6290,0
20231129,190200,6012640,6290,6290,6290,6290,0
20231129,190100,6012640,6290,6290,6290,6290,0
20231129,190000,6012640,6290,6290,6290,6290,0
20231129,185900,6012640,6290,6290,6290,6290,0
20231129,185800,6012640,6290,6290,6290,6290,0
20231129,185700,6012640,6290,6290,6290,6290,0
20231129,185600,6012640,6290,6290,6290,6290,0
20231129,185500,6012640,6290,6290,6290,6290,0
20231129,185400,6012640,6290,6290,6290,6290,0
20231129,185300,6012640,6290,6290,6290,6290,0
20231129,185200,6012640,6290,6290,6290,6290,0
20231129,185100,6012640,6290,6290,6290,6290,0
20231129,185000,6012640,6290,6290,6290,6290,0
20231129,184900,6012640,6290,6290,6290,6290,0
20231129,184800,6012640,6290,6290,6290,6290,0
20231129,184700,6012640,6290,6290,6290,6290,0
20231129,184600,6012640,6290,6290,6290,6290,0
20231129,184500,6012640,6290,6290,6290,6290,0
20231129,184400,6012640,6290,6290,6290,6290,0
20231129,184300,6012640,6290,6290,6290,6290,0
20231129,184200,6012640,6290,6290,6290,6290,0
20231129,184100,6012640,6290,6290,6290,6290,1
20231129,184000,6012640,6290,6290,6290,6290,0
20231129,183900,6012640,6290,6290,6290,6290,0
20231129,183800,6012640,6290,6290,6290,6290,0
20231129,183700,6012640,6290,6290,6290,6290,0
20231129,183600,6012640,6290,6290,6290,6290,0
20231129,183500,6012640,6290,6290,6290,6290,0
20231129,183400,6012640,6290,6290,6290,6290,0
20231129,183300,6012640,6290,6290,6290,6290,0
20231129,183200,6012640,6290,6290,6290,6290,0
20231129,183100,6012640,6290,6290,6290,6290,0
20231129,183000,6012640,6290,6290,6290,6290,0
20231129,182900,6012640,6290,6290,6290,6290,0
20231129,182800,6012640,6290,6290,6290,6290,0
20231129,182700,6012640,6290,6290,6290,6290,0
20231129,182600,6012640,6290,6290,6290,6290,0
20231129,182500,6012640,6290,6290,6290,6290,0
20231129,182400,6012640,6290,6290,6290,6290,0
20231129,182300,6012640,6290,6290,6290,6290,0
20231129,182200,6012640,6290,6290,6290,6290,0
20231129,182100,6012640,6290,6290,6290,6290,0
20231129,182000,6012640,6290,6290,6290,6290,0
20231129,181900,6012640,6290,6290,6290,6290,0
20231129,181800,6012640,6290,6290,6290,6290,0
20231129,181700,6012640,6290,6290,6290,6290,0
20231129,181600,6012640,6290,6290,6290,6290,0
20231129,181500,6012640,6290,6290,6290,6290,0
20231129,181400,6012640,6290,6290,6290,6290,0
20231129,181300,6012640,6290,6290,6290,6290,0
20231129,181200,6012640,6290,6290,6290,6290,0
20231129,181100,6012640,6290,6290,6290,6290,1
20231129,181000,6012640,6290,6290,6290,6290,0
20231129,180900,6012640,6290,6290,6290,6290,0
20231129,180800,6012640,6290,6290,6290,6290,0
20231129,180700,6012640,6290,6290,6290,6290,0
20231129,180600,6012640,6290,6290,6290,6290,0
20231129,180500,6012640,6290,6290,6290,6290,0
20231129,180400,6012640,6290,6290,6290,6290,0
20231129,180300,6012640,6290,6290,6290,6290,0
20231129,180200,6012640,6290,6290,6290,6290,0
20231129,180100,6012640,6290,6290,6290,6290,0
20231129,180000,6012640,6290,6290,6290,6290,0
20231129,175900,6012640,6290,6290,6290,6290,0
20231129,175800,6012640,6290,6290,6290,6290,0
20231129,175700,6012640,6290,6290,6290,6290,0
20231129,175600,6012640,6290,6290,6290,6290,0
20231129,175500,6012640,6290,6290,6290,6290,0
20231129,175400,6012640,6290,6290,6290,6290,0
20231129,175300,6012640,6290,6290,6290,6290,0
20231129,175200,6012640,6290,6290,6290,6290,0
20231129,175100,6012640,6290,6290,6290,6290,0
20231129,175000,6012640,6290,6290,6290,6290,0
20231129,174900,6012640,6290,6290,6290,6290,0
20231129,174800,6012640,6290,6290,6290,6290,0
20231129,174700,6012640,6290,6290,6290,6290,0
20231129,174600,6012640,6290,6290,6290,6290,0
20231129,174500,6012640,6290,6290,6290,6290,0
20231129,174400,6012640,6290,6290,6290,6290,0
20231129,174300,6012640,6290,6290,6290,6290,0
20231129,174200,6012640,6290,6290,6290,6290,0
20231129,174100,6012640,6290,6290,6290,6290,1
20231129,174000,6012640,6290,6290,6290,6290,0
20231129,173900,6012640,6290,6290,6290,6290,0
20231129,173800,6012640,6290,6290,6290,6290,0
20231129,173700,6012640,6290,6290,6290,6290,0
20231129,173600,6012640,6290,6290,6290,6290,0
20231129,173500,6012640,6290,6290,6290,6290,0
20231129,173400,6012640,6290,6290,6290,6290,0
20231129,173300,6012640,6290,6290,6290,6290,0
20231129,173200,6012640,6290,6290,6290,6290,0
20231129,173100,6012640,6290,6290,6290,6290,0
20231129,173000,6012640,6290,6290,6290,6290,0
20231129,172900,6012640,6290,6290,6290,6290,0
20231129,172800,6012640,6290,6290,6290,6290,0
20231129,172700,6012640,6290,6290,6290,6290,0
20231129,172600,6012640,6290,6290,6290,6290,0
20231129,172500,6012640,6290,6290,6290,6290,0
20231129,172400,6012640,6290,6290,6290,6290,0
20231129,172300,6012640,6290,6290,6290,6290,0
20231129,172200,6012640,6290,6290,6290,6290,0
20231129,172100,6012640,6290,6290,6290,6290,0
20231129,172000,6012640,6290,6290,6290,6290,0
20231129,171900,6012640,6290,6290,6290,6290,0
20231129,171800,6012640,6290,6290,6290,6290,0
20231129,171700,6012640,6290,6290,6290,6290,0
20231129,171600,6012640,6290,6290,6290,6290,0
20231129,171500,6012640,6290,6290,6290,6290,0
20231129,171400,6012640,6290,6290,6290,6290,0
20231129,171300,6012640,6290,6290,6290,6290,0
20231129,171200,6012640,6290,6290,6290,6290,0
20231129,171100,6012640,6290,6290,6290,6290,1
20231129,171000,6012640,6290,6290,6290,6290,0
20231129,170900,6012640,6290,6290,6290,6290,0
20231129,170800,6012640,6290,6290,6290,6290,0
20231129,170700,6012640,6290,6290,6290,6290,0
20231129,170600,6012640,6290,6290,6290,6290,0
20231129,170500,6012640,6290,6290,6290,6290,0
20231129,170400,6012640,6290,6290,6290,6290,0
20231129,170300,6012640,6290,6290,6290,6290,0
20231129,170200,6012640,6290,6290,6290,6290,0
20231129,170100,6012640,6290,6290,6290,6290,0
20231129,170000,6012640,6290,6290,6290,6290,0
20231129,165900,6012640,6290,6290,6290,6290,0
20231129,165800,6012640,6290,6290,6290,6290,0
20231129,165700,6012640,6290,6290,6290,6290,0
20231129,165600,6012640,6290,6290,6290,6290,0
20231129,165500,6012640,6290,6290,6290,6290,0
20231129,165400,6012640,6290,6290,6290,6290,0
20231129,165300,6012640,6290,6290,6290,6290,0
20231129,165200,6012640,6290,6290,6290,6290,0
20231129,165100,6012640,6290,6290,6290,6290,0
20231129,165000,6012640,6290,6290,6290,6290,0
20231129,164900,6012640,6290,6290,6290,6290,0
20231129,164800,6012640,6290,6290,6290,6290,0
20231129,164700,6012640,6290,6290,6290,6290,0
20231129,164600,6012640,6290,6290,6290,6290,0
20231129,164500,6012640,6290,6290,6290,6290,0
20231129,164400,6012640,6290,6290,6290,6290,0
20231129,164300,6012640,6290,6290,6290,6290,0
20231129,164200,6012640,6290,6290,6290,6290,0
20231129,164100,6012640,6290,6290,6290,6290,1
20231129,164000,6012640,6290,6290,6290,6290,0
20231129,163900,6012640,6290,6290,6290,6290,0
20231129,163800,6012640,6290,6290,6290,6290,0
20231129,163700,6012640,6290,6290,6290,6290,0
20231129,163600,6012640,6290,6290,6290,6290,0
20231129,163500,6012640,6290,6290,6290,6290,0
20231129,163400,6012640,6290,6290,6290,6290,0
20231129,163300,6012640,6290,6290,6290,6290,0
20231129,163200,6012640,6290,6290,6290,6290,0
20231129,163100,6012640,6290,6290,6290,6290,0
20231129,163000,6012640,6290,6290,6290,6290,0
20231129,162900,6012640,6290,6290,6290,6290,0
20231129,162800,6012640,6290,6290,6290,6290,0
20231129,162700,6012640,6290,6290,6290,6290,0
20231129,162600,6012640,6290,6290,6290,6290,0
20231129,162500,6012640,6290,6290,6290,6290,0
20231129,162400,6012640,6290,6290,6290,6290,0
20231129,162300,6012640,6290,6290,6290,6290,0
20231129,162200,6012640,6290,6290,6290,6290,0
20231129,162100,6012640,6290,6290,6290,6290,0
20231129,162000,6012640,6290,6290,6290,6290,0
20231129,161900,6012640,6290,6290,6290,6290,0
20231129,161800,6012640,6290,6290,6290,6290,0
20231129,161700,6012640,6290,6290,6290,6290,0
20231129,161600,6012640,6290,6290,6290,6290,0
20231129,161500,6012640,6290,6290,6290,6290,0
20231129,161400,6012640,6290,6290,6290,6290,0
20231129,161300,6012640,6290,6290,6290,6290,0
20231129,161200,6012640,6290,6290,6290,6290,0
20231129,161100,6012640,6290,6290,6290,6290,1
20231129,161000,6012640,6290,6290,6290,6290,0
20231129,160900,6012640,6290,6290,6290,6290,0
20231129,160800,6012640,6290,6290,6290,6290,0
20231129,160700,6012640,6290,6290,6290,6290,0
20231129,160600,6012640,6290,6290,6290,6290,0
20231129,160500,6012640,6290,6290,6290,6290,0
20231129,160400,6012640,6290,6290,6290,6290,0
20231129,160300,6012640,6290,6290,6290,6290,0
20231129,160200,6012640,6290,6290,6290,6290,0
20231129,160100,6012640,6290,6290,6290,6290,0
20231129,160000,6012640,6290,6290,6290,6290,0
20231129,155900,6012640,6290,6290,6290,6290,0
20231129,155800,6012640,6290,6290,6290,6290,0
20231129,155700,6012640,6290,6290,6290,6290,0
20231129,155600,6012640,6290,6290,6290,6290,0
20231129,155500,6012640,6290,6290,6290,6290,0
20231129,155400,6012640,6290,6290,6290,6290,0
20231129,155300,6012640,6290,6290,6290,6290,0
20231129,155200,6012640,6290,6290,6290,6290,0
20231129,155100,6012640,6290,6290,6290,6290,0
20231129,155000,6012640,6290,6290,6290,6290,0
20231129,154900,6012640,6290,6290,6290,6290,0
20231129,154800,6012640,6290,6290,6290,6290,0
20231129,154700,6012640,6290,6290,6290,6290,0
20231129,154600,6012640,6290,6290,6290,6290,0
20231129,154500,6012640,6290,6290,6290,6290,0
20231129,154400,6012640,6290,6290,6290,6290,0
20231129,154300,6012640,6290,6290,6290,6290,0
20231129,154200,6012640,6290,6290,6290,6290,0
20231129,154100,6012640,6290,6290,6290,6290,1
20231129,154000,6012640,6290,6290,6290,6290,0
20231129,153900,6012640,6290,6290,6290,6290,0
20231129,153800,6012640,6290,6290,6290,6290,0
20231129,153700,6012640,6290,6290,6290,6290,0
20231129,153600,6012640,6290,6290,6290,6290,0
20231129,153500,6012640,6290,6290,6290,6290,0
20231129,153400,6012640,6290,6290,6290,6290,0
20231129,153300,6012640,6290,6290,6290,6290,0
20231129,153200,6012640,6290,6290,6290,6290,0
20231129,153100,6012640,6290,6290,6290,6290,0
20231129,153000,6012640,6290,6290,6290,6290,0
20231129,152900,6012640,6290,6290,6290,6290,0
20231129,152800,6012640,6290,6290,6290,6290,0
20231129,152700,6012640,6290,6290,6290,6290,0
20231129,152600,6012640,6290,6290,6290,6290,0
20231129,152500,6012640,6290,6290,6290,6290,0
20231129,152400,6012640,6290,6290,6290,6290,0
20231129,152300,6012640,6290,6290,6290,6290,0
20231129,152200,6012640,6290,6290,6290,6290,0
20231129,152100,6012640,6290,6290,6290,6290,0
20231129,152000,6012640,6290,6290,6290,6290,0
20231129,151900,6012640,6290,6290,6290,6290,0
20231129,151800,6012640,6290,6290,6290,6290,0
20231129,151700,6012640,6290,6290,6290,6290,0
20231129,151600,6012640,6290,6290,6290,6290,0
20231129,151500,6012640,6290,6290,6290,6290,0
20231129,151400,6012640,6290,6290,6290,6290,0
20231129,151300,6012640,6290,6290,6290,6290,0
20231129,151200,6012640,6290,6290,6290,6290,0
20231129,151100,6012640,6290,6290,6290,6290,0
20231129,151000,6012640,6290,6290,6290,6290,0
20231129,150900,6012640,6290,6290,6290,6290,0
20231129,150800,6012640,6290,6290,6290,6290,0
20231129,150700,6012640,6290,6290,6290,6290,0
20231129,150600,6012640,6290,6290,6290,6290,0
20231129,150500,6012640,6290,6290,6290,6290,0
20231129,150400,6012640,6290,6290,6290,6290,0
20231129,150300,6012640,6290,6290,6290,6290,0
20231129,150200,6012640,6290,6290,6290,6290,0
20231129,150100,6012640,6290,6290,6290,6290,0
20231129,150000,6012640,6290,6290,6290,6290,0
20231129,145900,6012640,6290,6290,6290,6290,0
20231129,145800,6012640,6290,6290,6290,6290,0
20231129,145700,6012640,6290,6290,6290,6290,0
20231129,145600,6012640,6290,6290,6290,6290,0
20231129,145500,6012640,6290,6290,6290,6290,0
20231129,145400,6012640,6290,6290,6290,6290,0
20231129,145300,6012640,6290,6290,6290,6290,0
20231129,145200,6012640,6290,6290,6290,6290,0
20231129,145100,6012640,6290,6290,6290,6290,0
20231129,145000,6012640,6290,6290,6290,6290,0
20231129,144900,6012640,6290,6290,6290,6290,0
20231129,144800,6012640,6290,6290,6290,6290,0
20231129,144700,6012640,6290,6290,6290,6290,0
20231129,144600,6012640,6290,6290,6290,6290,0
20231129,144500,6012640,6290,6290,6290,6290,0
20231129,144400,6012640,6290,6290,6290,6290,0
20231129,144300,6012640,6290,6290,6290,6290,0
20231129,144200,6012640,6290,6290,6290,6290,0
20231129,144100,6012640,6290,6290,6290,6290,0
20231129,144000,6012640,6290,6290,6290,6290,0
20231129,143900,6012640,6290,6290,6290,6290,0
20231129,143800,6012640,6290,6290,6290,6290,0
20231129,143700,6012640,6290,6290,6290,6290,1
20231129,143600,6006350,6000,6000,6000,6000,1000
20231129,143500,6350,6350,6350,6350,6350,0
20231129,143400,6350,6350,6350,6350,6350,0
20231129,143300,6350,6350,6350,6350,6350,0
20231129,143200,6350,6350,6350,6350,6350,0
20231129,143100,6350,6350,6350,6350,6350,0
20231129,143000,6350,6350,6350,6350,6350,0
20231129,142900,6350,6350,6350,6350,6350,0
20231129,142800,6350,6350,6350,6350,6350,0
20231129,142700,6350,6350,6350,6350,6350,0
20231129,142600,6350,6350,6350,6350,6350,0
20231129,142500,6350,6350,6350,6350,6350,0
20231129,142400,6350,6350,6350,6350,6350,0
20231129,142300,6350,6350,6350,6350,6350,0
20231129,142200,6350,6350,6350,6350,6350,0
20231129,142100,6350,6350,6350,6350,6350,0
20231129,142000,6350,6350,6350,6350,6350,0
20231129,141900,6350,6350,6350,6350,6350,0
20231129,141800,6350,6350,6350,6350,6350,0
20231129,141700,6350,6350,6350,6350,6350,0
20231129,141600,6350,6350,6350,6350,6350,0
20231129,141500,6350,6350,6350,6350,6350,0
20231129,141400,6350,6350,6350,6350,6350,0
20231129,141300,6350,6350,6350,6350,6350,0
20231129,141200,6350,6350,6350,6350,6350,0
20231129,141100,6350,6350,6350,6350,6350,0
20231129,141000,6350,6350,6350,6350,6350,0
20231129,140900,6350,6350,6350,6350,6350,0
20231129,140800,6350,6350,6350,6350,6350,0
20231129,140700,6350,6350,6350,6350,6350,0
20231129,140600,6350,6350,6350,6350,6350,0
20231129,140500,6350,6350,6350,6350,6350,0
20231129,140400,6350,6350,6350,6350,6350,0
20231129,140300,6350,6350,6350,6350,6350,0
20231129,140200,6350,6350,6350,6350,6350,0
20231129,140100,6350,6350,6350,6350,6350,0
20231129,140000,6350,6350,6350,6350,6350,0
20231129,135900,6350,6350,6350,6350,6350,0
20231129,135800,6350,6350,6350,6350,6350,0
20231129,135700,6350,6350,6350,6350,6350,0
20231129,135600,6350,6350,6350,6350,6350,0
20231129,135500,6350,6350,6350,6350,6350,0
20231129,135400,6350,6350,6350,6350,6350,0
20231129,135300,6350,6350,6350,6350,6350,0
20231129,135200,6350,6350,6350,6350,6350,0
20231129,135100,6350,6350,6350,6350,6350,0
20231129,135000,6350,6350,6350,6350,6350,0
20231129,134900,6350,6350,6350,6350,6350,0
20231129,134800,6350,6350,6350,6350,6350,0
20231129,134700,6350,6350,6350,6350,6350,0
20231129,134600,6350,6350,6350,6350,6350,0
20231129,134500,6350,6350,6350,6350,6350,0
20231129,134400,6350,6350,6350,6350,6350,0
20231129,134300,6350,6350,6350,6350,6350,0
20231129,134200,6350,6350,6350,6350,6350,0
20231129,134100,6350,6350,6350,6350,6350,0
20231129,134000,6350,6350,6350,6350,6350,0
20231129,133900,6350,6350,6350,6350,6350,0
20231129,133800,6350,6350,6350,6350,6350,0
20231129,133700,6350,6350,6350,6350,6350,0
20231129,133600,6350,6350,6350,6350,6350,0
20231129,133500,6350,6350,6350,6350,6350,0
20231129,133400,6350,6350,6350,6350,6350,0
20231129,133300,6350,6350,6350,6350,6350,0
20231129,133200,6350,6350,6350,6350,6350,0
20231129,133100,6350,6350,6350,6350,6350,0
20231129,133000,6350,6350,6350,6350,6350,0
20231129,132900,6350,6350,6350,6350,6350,0
20231129,132800,6350,6350,6350,6350,6350,0
20231129,132700,6350,6350,6350,6350,6350,0
20231129,132600,6350,6350,6350,6350,6350,0
20231129,132500,6350,6350,6350,6350,6350,0
20231129,132400,6350,6350,6350,6350,6350,0
20231129,132300,6350,6350,6350,6350,6350,0
20231129,132200,6350,6350,6350,6350,6350,0
20231129,132100,6350,6350,6350,6350,6350,0
20231129,132000,6350,6350,6350,6350,6350,0
20231129,131900,6350,6350,6350,6350,6350,0
20231129,131800,6350,6350,6350,6350,6350,0
20231129,131700,6350,6350,6350,6350,6350,0
20231129,131600,6350,6350,6350,6350,6350,0
20231129,131500,6350,6350,6350,6350,6350,0
20231129,131400,6350,6350,6350,6350,6350,0
20231129,131300,6350,6350,6350,6350,6350,0
20231129,131200,6350,6350,6350,6350,6350,0
20231129,131100,6350,6350,6350,6350,6350,0
20231129,131000,6350,6350,6350,6350,6350,0
20231129,130900,6350,6350,6350,6350,6350,0
20231129,130800,6350,6350,6350,6350,6350,0
20231129,130700,6350,6350,6350,6350,6350,0
20231129,130600,6350,6350,6350,6350,6350,0
20231129,130500,6350,6350,6350,6350,6350,0
20231129,130400,6350,6350,6350,6350,6350,0
20231129,130300,6350,6350,6350,6350,6350,0
20231129,130200,6350,6350,6350,6350,6350,0
20231129,130100,6350,6350,6350,6350,6350,0
20231129,130000,6350,6350,6350,6350,6350,0
20231129,125900,6350,6350,6350,6350,6350,0
20231129,125800,6350,6350,6350,6350,6350,0
20231129,125700,6350,6350,6350,6350,6350,0
20231129,125600,6350,6350,6350,6350,6350,0
20231129,125500,6350,6350,6350,6350,6350,0
20231129,125400,6350,6350,6350,6350,6350,0
20231129,125300,6350,6350,6350,6350,6350,0
20231129,125200,6350,6350,6350,6350,6350,0
20231129,125100,6350,6350,6350,6350,6350,0
20231129,125000,6350,6350,6350,6350,6350,0
20231129,124900,6350,6350,6350,6350,6350,0
20231129,124800,6350,6350,6350,6350,6350,0
20231129,124700,6350,6350,6350,6350,6350,0
20231129,124600,6350,6350,6350,6350,6350,0
20231129,124500,6350,6350,6350,6350,6350,0
20231129,124400,6350,6350,6350,6350,6350,0
20231129,124300,6350,6350,6350,6350,6350,0
20231129,124200,6350,6350,6350,6350,6350,0
20231129,124100,6350,6350,6350,6350,6350,0
20231129,124000,6350,6350,6350,6350,6350,0
20231129,123900,6350,6350,6350,6350,6350,0
20231129,123800,6350,6350,6350,6350,6350,0
20231129,123700,6350,6350,6350,6350,6350,0
20231129,123600,6350,6350,6350,6350,6350,0
20231129,123500,6350,6350,6350,6350,6350,0
20231129,123400,6350,6350,6350,6350,6350,0
20231129,123300,6350,6350,6350,6350,6350,0
20231129,123200,6350,6350,6350,6350,6350,0
20231129,123100,6350,6350,6350,6350,6350,0
20231129,123000,6350,6350,6350,6350,6350,0
20231129,122900,6350,6350,6350,6350,6350,0
20231129,122800,6350,6350,6350,6350,6350,0
20231129,122700,6350,6350,6350,6350,6350,0
20231129,122600,6350,6350,6350,6350,6350,0
20231129,122500,6350,6350,6350,6350,6350,0
20231129,122400,6350,6350,6350,6350,6350,0
20231129,122300,6350,6350,6350,6350,6350,0
20231129,122200,6350,6350,6350,6350,6350,0
20231129,122100,6350,6350,6350,6350,6350,0
20231129,122000,6350,6350,6350,6350,6350,0
20231129,121900,6350,6350,6350,6350,6350,0
20231129,121800,6350,6350,6350,6350,6350,0
20231129,121700,6350,6350,6350,6350,6350,0
20231129,121600,6350,6350,6350,6350,6350,0
20231129,121500,6350,6350,6350,6350,6350,0
20231129,121400,6350,6350,6350,6350,6350,0
20231129,121300,6350,6350,6350,6350,6350,0
20231129,121200,6350,6350,6350,6350,6350,0
20231129,121100,6350,6350,6350,6350,6350,0
20231129,121000,6350,6350,6350,6350,6350,0
20231129,120900,6350,6350,6350,6350,6350,0
20231129,120800,6350,6350,6350,6350,6350,0
20231129,120700,6350,6350,6350,6350,6350,0
20231129,120600,6350,6350,6350,6350,6350,0
20231129,120500,6350,6350,6350,6350,6350,0
20231129,120400,6350,6350,6350,6350,6350,0
20231129,120300,6350,6350,6350,6350,6350,0
20231129,120200,6350,6350,6350,6350,6350,0
20231129,120100,6350,6350,6350,6350,6350,0
20231129,120000,6350,6350,6350,6350,6350,0
20231129,115900,6350,6350,6350,6350,6350,0
20231129,115800,6350,6350,6350,6350,6350,0
20231129,115700,6350,6350,6350,6350,6350,0
20231129,115600,6350,6350,6350,6350,6350,0
20231129,115500,6350,6350,6350,6350,6350,0
20231129,115400,6350,6350,6350,6350,6350,0
20231129,115300,6350,6350,6350,6350,6350,0
20231129,115200,6350,6350,6350,6350,6350,0
20231129,115100,6350,6350,6350,6350,6350,0
20231129,115000,6350,6350,6350,6350,6350,0
20231129,114900,6350,6350,6350,6350,6350,0
20231129,114800,6350,6350,6350,6350,6350,0
20231129,114700,6350,6350,6350,6350,6350,0
20231129,114600,6350,6350,6350,6350,6350,0
20231129,114500,6350,6350,6350,6350,6350,0
20231129,114400,6350,6350,6350,6350,6350,0
20231129,114300,6350,6350,6350,6350,6350,0
20231129,114200,6350,6350,6350,6350,6350,0
20231129,114100,6350,6350,6350,6350,6350,0
20231129,114000,6350,6350,6350,6350,6350,0
20231129,113900,6350,6350,6350,6350,6350,0
20231129,113800,6350,6350,6350,6350,6350,0
20231129,113700,6350,6350,6350,6350,6350,0
20231129,113600,6350,6350,6350,6350,6350,0
20231129,113500,6350,6350,6350,6350,6350,0
20231129,113400,6350,6350,6350,6350,6350,0
20231129,113300,6350,6350,6350,6350,6350,0
20231129,113200,6350,6350,6350,6350,6350,0
20231129,113100,6350,6350,6350,6350,6350,0
20231129,113000,6350,6350,6350,6350,6350,0
20231129,112900,6350,6350,6350,6350,6350,0
20231129,112800,6350,6350,6350,6350,6350,0
20231129,112700,6350,6350,6350,6350,6350,0
20231129,112600,6350,6350,6350,6350,6350,0
20231129,112500,6350,6350,6350,6350,6350,0
20231129,112400,6350,6350,6350,6350,6350,0
20231129,112300,6350,6350,6350,6350,6350,0
20231129,112200,6350,6350,6350,6350,6350,0
20231129,112100,6350,6350,6350,6350,6350,0
20231129,112000,6350,6350,6350,6350,6350,0
20231129,111900,6350,6350,6350,6350,6350,0
20231129,111800,6350,6350,6350,6350,6350,0
20231129,111700,6350,6350,6350,6350,6350,0
20231129,111600,6350,6350,6350,6350,6350,0
20231129,111500,6350,6350,6350,6350,6350,0
20231129,111400,6350,6350,6350,6350,6350,0
20231129,111300,6350,6350,6350,6350,6350,0
20231129,111200,6350,6350,6350,6350,6350,0
20231129,111100,6350,6350,6350,6350,6350,0
20231129,111000,6350,6350,6350,6350,6350,0
20231129,110900,6350,6350,6350,6350,6350,0
20231129,110800,6350,6350,6350,6350,6350,0
20231129,110700,6350,6350,6350,6350,6350,0
20231129,110600,6350,6350,6350,6350,6350,0
20231129,110500,6350,6350,6350,6350,6350,0
20231129,110400,6350,6350,6350,6350,6350,0
20231129,110300,6350,6350,6350,6350,6350,0
20231129,110200,6350,6350,6350,6350,6350,0
20231129,110100,6350,6350,6350,6350,6350,0
20231129,110000,6350,6350,6350,6350,6350,0
20231129,105900,6350,6350,6350,6350,6350,0
20231129,105800,6350,6350,6350,6350,6350,0
20231129,105700,6350,6350,6350,6350,6350,0
20231129,105600,6350,6350,6350,6350,6350,0
20231129,105500,6350,6350,6350,6350,6350,0
20231129,105400,6350,6350,6350,6350,6350,0
20231129,105300,6350,6350,6350,6350,6350,0
20231129,105200,6350,6350,6350,6350,6350,0
20231129,105100,6350,6350,6350,6350,6350,0
20231129,105000,6350,6350,6350,6350,6350,0
20231129,104900,6350,6350,6350,6350,6350,0
20231129,104800,6350,6350,6350,6350,6350,0
20231129,104700,6350,6350,6350,6350,6350,0
20231129,104600,6350,6350,6350,6350,6350,0
20231129,104500,6350,6350,6350,6350,6350,0
20231129,104400,6350,6350,6350,6350,6350,0
20231129,104300,6350,6350,6350,6350,6350,0
20231129,104200,6350,6350,6350,6350,6350,0
20231129,104100,6350,6350,6350,6350,6350,0
20231129,104000,6350,6350,6350,6350,6350,0
20231129,103900,6350,6350,6350,6350,6350,0
20231129,103800,6350,6350,6350,6350,6350,0
20231129,103700,6350,6350,6350,6350,6350,0
20231129,103600,6350,6350,6350,6350,6350,0
20231129,103500,6350,6350,6350,6350,6350,0
20231129,103400,6350,6350,6350,6350,6350,0
20231129,103300,6350,6350,6350,6350,6350,0
20231129,103200,6350,6350,6350,6350,6350,0
20231129,103100,6350,6350,6350,6350,6350,0
20231129,103000,6350,6350,6350,6350,6350,0
20231129,102900,6350,6350,6350,6350,6350,0
20231129,102800,6350,6350,6350,6350,6350,0
20231129,102700,6350,6350,6350,6350,6350,0
20231129,102600,6350,6350,6350,6350,6350,0
20231129,102500,6350,6350,6350,6350,6350,0
20231129,102400,6350,6350,6350,6350,6350,0
20231129,102300,6350,6350,6350,6350,6350,0
20231129,102200,6350,6350,6350,6350,6350,0
20231129,102100,6350,6350,6350,6350,6350,0
20231129,102000,6350,6350,6350,6350,6350,0
20231129,101900,6350,6350,6350,6350,6350,0
20231129,101800,6350,6350,6350,6350,6350,0
20231129,101700,6350,6350,6350,6350,6350,0
20231129,101600,6350,6350,6350,6350,6350,0
20231129,101500,6350,6350,6350,6350,6350,0
20231129,101400,6350,6350,6350,6350,6350,0
20231129,101300,6350,6350,6350,6350,6350,0
20231129,101200,6350,6350,6350,6350,6350,0
20231129,101100,6350,6350,6350,6350,6350,0
20231129,101000,6350,6350,6350,6350,6350,0
20231129,100900,6350,6350,6350,6350,6350,0
20231129,100800,6350,6350,6350,6350,6350,0
20231129,100700,6350,6350,6350,6350,6350,0
20231129,100600,6350,6350,6350,6350,6350,1
20231129,100500,0,6360,6360,6360,6360,0
20231129,100400,0,6360,6360,6360,6360,0
20231129,100300,0,6360,6360,6360,6360,0
20231129,100200,0,6360,6360,6360,6360,0
20231129,100100,0,6360,6360,6360,6360,0
20231129,100000,0,6360,6360,6360,6360,0
20231129,095900,0,6360,6360,6360,6360,0
20231129,095800,0,6360,6360,6360,6360,0
20231129,095700,0,6360,6360,6360,6360,0
20231129,095600,0,6360,6360,6360,6360,0
20231129,095500,0,6360,6360,6360,6360,0
20231129,095400,0,6360,6360,6360,6360,0
20231129,095300,0,6360,6360,6360,6360,0
20231129,095200,0,6360,6360,6360,6360,0
20231129,095100,0,6360,6360,6360,6360,0
20231129,095000,0,6360,6360,6360,6360,0
20231129,094900,0,6360,6360,6360,6360,0
20231129,094800,0,6360,6360,6360,6360,0
20231129,094700,0,6360,6360,6360,6360,0
20231129,094600,0,6360,6360,6360,6360,0
20231129,094500,0,6360,6360,6360,6360,0
20231129,094400,0,6360,6360,6360,6360,0
20231129,094300,0,6360,6360,6360,6360,0
20231129,094200,0,6360,6360,6360,6360,0
20231129,094100,0,6360,6360,6360,6360,0
20231129,094000,0,6360,6360,6360,6360,0
20231129,093900,0,6360,6360,6360,6360,0
20231129,093800,0,6360,6360,6360,6360,0
20231129,093700,0,6360,6360,6360,6360,0
20231129,093600,0,6360,6360,6360,6360,0
20231129,093500,0,6360,6360,6360,6360,0
20231129,093400,0,6360,6360,6360,6360,0
20231129,093300,0,6360,6360,6360,6360,0
20231129,093200,0,6360,6360,6360,6360,0
20231129,093100,0,6360,6360,6360,6360,0
20231129,093000,0,6360,6360,6360,6360,0
20231129,092900,0,6360,6360,6360,6360,0
20231129,092800,0,6360,6360,6360,6360,0
20231129,092700,0,6360,6360,6360,6360,0
20231129,092600,0,6360,6360,6360,6360,0
20231129,092500,0,6360,6360,6360,6360,0
20231129,092400,0,6360,6360,6360,6360,0
20231129,092300,0,6360,6360,6360,6360,0
20231129,092200,0,6360,6360,6360,6360,0
20231129,092100,0,6360,6360,6360,6360,0
20231129,092000,0,6360,6360,6360,6360,0
20231129,091900,0,6360,6360,6360,6360,0
20231129,091800,0,6360,6360,6360,6360,0
20231129,091700,0,6360,6360,6360,6360,0
20231129,091600,0,6360,6360,6360,6360,0
20231129,091500,0,6360,6360,6360,6360,0
20231129,091400,0,6360,6360,6360,6360,0
20231129,091300,0,6360,6360,6360,6360,0
20231129,091200,0,6360,6360,6360,6360,0
20231129,091100,0,6360,6360,6360,6360,0
20231129,091000,0,6360,6360,6360,6360,0
20231129,090900,0,6360,6360,6360,6360,0
20231129,090800,0,6360,6360,6360,6360,0
20231129,090700,0,6360,6360,6360,6360,0
20231129,090600,0,6360,6360,6360,6360,0
20231129,090500,0,6360,6360,6360,6360,0
20231129,090400,0,6360,6360,6360,6360,0
20231129,090300,0,6360,6360,6360,6360,0
20231129,090200,0,6360,6360,6360,6360,0
20231129,090100,0,6360,6360,6360,6360,0
20231129,090000,0,6360,6360,6360,6360,0