KissMeData/200580/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,204200,5827610,8200,8200,8200,8200,99
20241128,204100,5827610,8200,8200,8200,8200,0
20241128,204000,5827610,8200,8200,8200,8200,0
20241128,203900,5827610,8200,8200,8200,8200,0
20241128,203800,5827610,8200,8200,8200,8200,0
20241128,203700,5827610,8200,8200,8200,8200,0
20241128,203600,5827610,8200,8200,8200,8200,0
20241128,203500,5827610,8200,8200,8200,8200,0
20241128,203400,5827610,8200,8200,8200,8200,0
20241128,203300,5827610,8200,8200,8200,8200,0
20241128,203200,5827610,8200,8200,8200,8200,0
20241128,203100,5827610,8200,8200,8200,8200,0
20241128,203000,5827610,8200,8200,8200,8200,0
20241128,202900,5827610,8200,8200,8200,8200,0
20241128,202800,5827610,8200,8200,8200,8200,0
20241128,202700,5827610,8200,8200,8200,8200,0
20241128,202600,5827610,8200,8200,8200,8200,0
20241128,202500,5827610,8200,8200,8200,8200,0
20241128,202400,5827610,8200,8200,8200,8200,0
20241128,202300,5827610,8200,8200,8200,8200,0
20241128,202200,5827610,8200,8200,8200,8200,0
20241128,202100,5827610,8200,8200,8200,8200,0
20241128,202000,5827610,8200,8200,8200,8200,0
20241128,201900,5827610,8200,8200,8200,8200,0
20241128,201800,5827610,8200,8200,8200,8200,0
20241128,201700,5827610,8200,8200,8200,8200,0
20241128,201600,5827610,8200,8200,8200,8200,0
20241128,201500,5827610,8200,8200,8200,8200,0
20241128,201400,5827610,8200,8200,8200,8200,0
20241128,201300,5827610,8200,8200,8200,8200,0
20241128,201200,5827610,8200,8200,8200,8200,99
20241128,201100,5827610,8200,8200,8200,8200,0
20241128,201000,5827610,8200,8200,8200,8200,0
20241128,200900,5827610,8200,8200,8200,8200,0
20241128,200800,5827610,8200,8200,8200,8200,0
20241128,200700,5827610,8200,8200,8200,8200,0
20241128,200600,5827610,8200,8200,8200,8200,0
20241128,200500,5827610,8200,8200,8200,8200,0
20241128,200400,5827610,8200,8200,8200,8200,0
20241128,200300,5827610,8200,8200,8200,8200,0
20241128,200200,5827610,8200,8200,8200,8200,0
20241128,200100,5827610,8200,8200,8200,8200,0
20241128,200000,5827610,8200,8200,8200,8200,0
20241128,195900,5827610,8200,8200,8200,8200,0
20241128,195800,5827610,8200,8200,8200,8200,0
20241128,195700,5827610,8200,8200,8200,8200,0
20241128,195600,5827610,8200,8200,8200,8200,0
20241128,195500,5827610,8200,8200,8200,8200,0
20241128,195400,5827610,8200,8200,8200,8200,0
20241128,195300,5827610,8200,8200,8200,8200,0
20241128,195200,5827610,8200,8200,8200,8200,0
20241128,195100,5827610,8200,8200,8200,8200,0
20241128,195000,5827610,8200,8200,8200,8200,0
20241128,194900,5827610,8200,8200,8200,8200,0
20241128,194800,5827610,8200,8200,8200,8200,0
20241128,194700,5827610,8200,8200,8200,8200,0
20241128,194600,5827610,8200,8200,8200,8200,0
20241128,194500,5827610,8200,8200,8200,8200,0
20241128,194400,5827610,8200,8200,8200,8200,0
20241128,194300,5827610,8200,8200,8200,8200,0
20241128,194200,5827610,8200,8200,8200,8200,99
20241128,194100,5827610,8200,8200,8200,8200,0
20241128,194000,5827610,8200,8200,8200,8200,0
20241128,193900,5827610,8200,8200,8200,8200,0
20241128,193800,5827610,8200,8200,8200,8200,0
20241128,193700,5827610,8200,8200,8200,8200,0
20241128,193600,5827610,8200,8200,8200,8200,0
20241128,193500,5827610,8200,8200,8200,8200,0
20241128,193400,5827610,8200,8200,8200,8200,0
20241128,193300,5827610,8200,8200,8200,8200,0
20241128,193200,5827610,8200,8200,8200,8200,0
20241128,193100,5827610,8200,8200,8200,8200,0
20241128,193000,5827610,8200,8200,8200,8200,0
20241128,192900,5827610,8200,8200,8200,8200,0
20241128,192800,5827610,8200,8200,8200,8200,0
20241128,192700,5827610,8200,8200,8200,8200,0
20241128,192600,5827610,8200,8200,8200,8200,0
20241128,192500,5827610,8200,8200,8200,8200,0
20241128,192400,5827610,8200,8200,8200,8200,0
20241128,192300,5827610,8200,8200,8200,8200,0
20241128,192200,5827610,8200,8200,8200,8200,0
20241128,192100,5827610,8200,8200,8200,8200,0
20241128,192000,5827610,8200,8200,8200,8200,0
20241128,191900,5827610,8200,8200,8200,8200,0
20241128,191800,5827610,8200,8200,8200,8200,0
20241128,191700,5827610,8200,8200,8200,8200,0
20241128,191600,5827610,8200,8200,8200,8200,0
20241128,191500,5827610,8200,8200,8200,8200,0
20241128,191400,5827610,8200,8200,8200,8200,0
20241128,191300,5827610,8200,8200,8200,8200,0
20241128,191200,5827610,8200,8200,8200,8200,99
20241128,191100,5827610,8200,8200,8200,8200,0
20241128,191000,5827610,8200,8200,8200,8200,0
20241128,190900,5827610,8200,8200,8200,8200,0
20241128,190800,5827610,8200,8200,8200,8200,0
20241128,190700,5827610,8200,8200,8200,8200,0
20241128,190600,5827610,8200,8200,8200,8200,0
20241128,190500,5827610,8200,8200,8200,8200,0
20241128,190400,5827610,8200,8200,8200,8200,0
20241128,190300,5827610,8200,8200,8200,8200,0
20241128,190200,5827610,8200,8200,8200,8200,0
20241128,190100,5827610,8200,8200,8200,8200,0
20241128,190000,5827610,8200,8200,8200,8200,0
20241128,185900,5827610,8200,8200,8200,8200,0
20241128,185800,5827610,8200,8200,8200,8200,0
20241128,185700,5827610,8200,8200,8200,8200,0
20241128,185600,5827610,8200,8200,8200,8200,0
20241128,185500,5827610,8200,8200,8200,8200,0
20241128,185400,5827610,8200,8200,8200,8200,0
20241128,185300,5827610,8200,8200,8200,8200,0
20241128,185200,5827610,8200,8200,8200,8200,0
20241128,185100,5827610,8200,8200,8200,8200,0
20241128,185000,5827610,8200,8200,8200,8200,0
20241128,184900,5827610,8200,8200,8200,8200,0
20241128,184800,5827610,8200,8200,8200,8200,0
20241128,184700,5827610,8200,8200,8200,8200,0
20241128,184600,5827610,8200,8200,8200,8200,0
20241128,184500,5827610,8200,8200,8200,8200,0
20241128,184400,5827610,8200,8200,8200,8200,0
20241128,184300,5827610,8200,8200,8200,8200,0
20241128,184200,5827610,8200,8200,8200,8200,99
20241128,184100,5827610,8200,8200,8200,8200,0
20241128,184000,5827610,8200,8200,8200,8200,0
20241128,183900,5827610,8200,8200,8200,8200,0
20241128,183800,5827610,8200,8200,8200,8200,0
20241128,183700,5827610,8200,8200,8200,8200,0
20241128,183600,5827610,8200,8200,8200,8200,0
20241128,183500,5827610,8200,8200,8200,8200,0
20241128,183400,5827610,8200,8200,8200,8200,0
20241128,183300,5827610,8200,8200,8200,8200,0
20241128,183200,5827610,8200,8200,8200,8200,0
20241128,183100,5827610,8200,8200,8200,8200,0
20241128,183000,5827610,8200,8200,8200,8200,0
20241128,182900,5827610,8200,8200,8200,8200,0
20241128,182800,5827610,8200,8200,8200,8200,0
20241128,182700,5827610,8200,8200,8200,8200,0
20241128,182600,5827610,8200,8200,8200,8200,0
20241128,182500,5827610,8200,8200,8200,8200,0
20241128,182400,5827610,8200,8200,8200,8200,0
20241128,182300,5827610,8200,8200,8200,8200,0
20241128,182200,5827610,8200,8200,8200,8200,0
20241128,182100,5827610,8200,8200,8200,8200,0
20241128,182000,5827610,8200,8200,8200,8200,0
20241128,181900,5827610,8200,8200,8200,8200,0
20241128,181800,5827610,8200,8200,8200,8200,0
20241128,181700,5827610,8200,8200,8200,8200,0
20241128,181600,5827610,8200,8200,8200,8200,0
20241128,181500,5827610,8200,8200,8200,8200,0
20241128,181400,5827610,8200,8200,8200,8200,0
20241128,181300,5827610,8200,8200,8200,8200,0
20241128,181200,5827610,8200,8200,8200,8200,99
20241128,181100,5827610,8200,8200,8200,8200,0
20241128,181000,5827610,8200,8200,8200,8200,0
20241128,180900,5827610,8200,8200,8200,8200,0
20241128,180800,5827610,8200,8200,8200,8200,0
20241128,180700,5827610,8200,8200,8200,8200,0
20241128,180600,5827610,8200,8200,8200,8200,0
20241128,180500,5827610,8200,8200,8200,8200,0
20241128,180400,5827610,8200,8200,8200,8200,0
20241128,180300,5827610,8200,8200,8200,8200,0
20241128,180200,5827610,8200,8200,8200,8200,0
20241128,180100,5827610,8200,8200,8200,8200,0
20241128,180000,5827610,8200,8200,8200,8200,0
20241128,175900,5827610,8200,8200,8200,8200,0
20241128,175800,5827610,8200,8200,8200,8200,0
20241128,175700,5827610,8200,8200,8200,8200,0
20241128,175600,5827610,8200,8200,8200,8200,0
20241128,175500,5827610,8200,8200,8200,8200,0
20241128,175400,5827610,8200,8200,8200,8200,0
20241128,175300,5827610,8200,8200,8200,8200,0
20241128,175200,5827610,8200,8200,8200,8200,0
20241128,175100,5827610,8200,8200,8200,8200,0
20241128,175000,5827610,8200,8200,8200,8200,0
20241128,174900,5827610,8200,8200,8200,8200,0
20241128,174800,5827610,8200,8200,8200,8200,0
20241128,174700,5827610,8200,8200,8200,8200,0
20241128,174600,5827610,8200,8200,8200,8200,0
20241128,174500,5827610,8200,8200,8200,8200,0
20241128,174400,5827610,8200,8200,8200,8200,0
20241128,174300,5827610,8200,8200,8200,8200,0
20241128,174200,5827610,8200,8200,8200,8200,99
20241128,174100,5827610,8200,8200,8200,8200,0
20241128,174000,5827610,8200,8200,8200,8200,0
20241128,173900,5827610,8200,8200,8200,8200,0
20241128,173800,5827610,8200,8200,8200,8200,0
20241128,173700,5827610,8200,8200,8200,8200,0
20241128,173600,5827610,8200,8200,8200,8200,0
20241128,173500,5827610,8200,8200,8200,8200,0
20241128,173400,5827610,8200,8200,8200,8200,0
20241128,173300,5827610,8200,8200,8200,8200,0
20241128,173200,5827610,8200,8200,8200,8200,0
20241128,173100,5827610,8200,8200,8200,8200,0
20241128,173000,5827610,8200,8200,8200,8200,0
20241128,172900,5827610,8200,8200,8200,8200,0
20241128,172800,5827610,8200,8200,8200,8200,0
20241128,172700,5827610,8200,8200,8200,8200,0
20241128,172600,5827610,8200,8200,8200,8200,0
20241128,172500,5827610,8200,8200,8200,8200,0
20241128,172400,5827610,8200,8200,8200,8200,0
20241128,172300,5827610,8200,8200,8200,8200,0
20241128,172200,5827610,8200,8200,8200,8200,0
20241128,172100,5827610,8200,8200,8200,8200,0
20241128,172000,5827610,8200,8200,8200,8200,0
20241128,171900,5827610,8200,8200,8200,8200,0
20241128,171800,5827610,8200,8200,8200,8200,0
20241128,171700,5827610,8200,8200,8200,8200,0
20241128,171600,5827610,8200,8200,8200,8200,0
20241128,171500,5827610,8200,8200,8200,8200,0
20241128,171400,5827610,8200,8200,8200,8200,0
20241128,171300,5827610,8200,8200,8200,8200,0
20241128,171200,5827610,8200,8200,8200,8200,99
20241128,171100,5827610,8200,8200,8200,8200,0
20241128,171000,5827610,8200,8200,8200,8200,0
20241128,170900,5827610,8200,8200,8200,8200,0
20241128,170800,5827610,8200,8200,8200,8200,0
20241128,170700,5827610,8200,8200,8200,8200,0
20241128,170600,5827610,8200,8200,8200,8200,0
20241128,170500,5827610,8200,8200,8200,8200,0
20241128,170400,5827610,8200,8200,8200,8200,0
20241128,170300,5827610,8200,8200,8200,8200,0
20241128,170200,5827610,8200,8200,8200,8200,0
20241128,170100,5827610,8200,8200,8200,8200,0
20241128,170000,5827610,8200,8200,8200,8200,0
20241128,165900,5827610,8200,8200,8200,8200,0
20241128,165800,5827610,8200,8200,8200,8200,0
20241128,165700,5827610,8200,8200,8200,8200,0
20241128,165600,5827610,8200,8200,8200,8200,0
20241128,165500,5827610,8200,8200,8200,8200,0
20241128,165400,5827610,8200,8200,8200,8200,0
20241128,165300,5827610,8200,8200,8200,8200,0
20241128,165200,5827610,8200,8200,8200,8200,0
20241128,165100,5827610,8200,8200,8200,8200,0
20241128,165000,5827610,8200,8200,8200,8200,0
20241128,164900,5827610,8200,8200,8200,8200,0
20241128,164800,5827610,8200,8200,8200,8200,0
20241128,164700,5827610,8200,8200,8200,8200,0
20241128,164600,5827610,8200,8200,8200,8200,0
20241128,164500,5827610,8200,8200,8200,8200,0
20241128,164400,5827610,8200,8200,8200,8200,0
20241128,164300,5827610,8200,8200,8200,8200,0
20241128,164200,5827610,8200,8200,8200,8200,99
20241128,164100,5827610,8200,8200,8200,8200,0
20241128,164000,5827610,8200,8200,8200,8200,0
20241128,163900,5827610,8200,8200,8200,8200,0
20241128,163800,5827610,8200,8200,8200,8200,0
20241128,163700,5827610,8200,8200,8200,8200,0
20241128,163600,5827610,8200,8200,8200,8200,0
20241128,163500,5827610,8200,8200,8200,8200,0
20241128,163400,5827610,8200,8200,8200,8200,0
20241128,163300,5827610,8200,8200,8200,8200,0
20241128,163200,5827610,8200,8200,8200,8200,0
20241128,163100,5827610,8200,8200,8200,8200,0
20241128,163000,5827610,8200,8200,8200,8200,0
20241128,162900,5827610,8200,8200,8200,8200,0
20241128,162800,5827610,8200,8200,8200,8200,0
20241128,162700,5827610,8200,8200,8200,8200,0
20241128,162600,5827610,8200,8200,8200,8200,0
20241128,162500,5827610,8200,8200,8200,8200,0
20241128,162400,5827610,8200,8200,8200,8200,0
20241128,162300,5827610,8200,8200,8200,8200,0
20241128,162200,5827610,8200,8200,8200,8200,0
20241128,162100,5827610,8200,8200,8200,8200,0
20241128,162000,5827610,8200,8200,8200,8200,0
20241128,161900,5827610,8200,8200,8200,8200,0
20241128,161800,5827610,8200,8200,8200,8200,0
20241128,161700,5827610,8200,8200,8200,8200,0
20241128,161600,5827610,8200,8200,8200,8200,0
20241128,161500,5827610,8200,8200,8200,8200,0
20241128,161400,5827610,8200,8200,8200,8200,0
20241128,161300,5827610,8200,8200,8200,8200,0
20241128,161200,5827610,8200,8200,8200,8200,99
20241128,161100,5827610,8200,8200,8200,8200,0
20241128,161000,5827610,8200,8200,8200,8200,0
20241128,160900,5827610,8200,8200,8200,8200,0
20241128,160800,5827610,8200,8200,8200,8200,0
20241128,160700,5827610,8200,8200,8200,8200,0
20241128,160600,5827610,8200,8200,8200,8200,0
20241128,160500,5827610,8200,8200,8200,8200,0
20241128,160400,5827610,8200,8200,8200,8200,0
20241128,160300,5827610,8200,8200,8200,8200,0
20241128,160200,5827610,8200,8200,8200,8200,0
20241128,160100,5827610,8200,8200,8200,8200,0
20241128,160000,5827610,8200,8200,8200,8200,0
20241128,155900,5827610,8200,8200,8200,8200,0
20241128,155800,5827610,8200,8200,8200,8200,0
20241128,155700,5827610,8200,8200,8200,8200,0
20241128,155600,5827610,8200,8200,8200,8200,0
20241128,155500,5827610,8200,8200,8200,8200,0
20241128,155400,5827610,8200,8200,8200,8200,0
20241128,155300,5827610,8200,8200,8200,8200,0
20241128,155200,5827610,8200,8200,8200,8200,0
20241128,155100,5827610,8200,8200,8200,8200,0
20241128,155000,5827610,8200,8200,8200,8200,0
20241128,154900,5827610,8200,8200,8200,8200,0
20241128,154800,5827610,8200,8200,8200,8200,0
20241128,154700,5827610,8200,8200,8200,8200,0
20241128,154600,5827610,8200,8200,8200,8200,0
20241128,154500,5827610,8200,8200,8200,8200,0
20241128,154400,5827610,8200,8200,8200,8200,0
20241128,154300,5827610,8200,8200,8200,8200,0
20241128,154200,5827610,8200,8200,8200,8200,99
20241128,154100,5827610,8200,8200,8200,8200,0
20241128,154000,5827610,8200,8200,8200,8200,0
20241128,153900,5827610,8200,8200,8200,8200,0
20241128,153800,5827610,8200,8200,8200,8200,0
20241128,153700,5827610,8200,8200,8200,8200,0
20241128,153600,5827610,8200,8200,8200,8200,0
20241128,153500,5827610,8200,8200,8200,8200,0
20241128,153400,5827610,8200,8200,8200,8200,0
20241128,153300,5827610,8200,8200,8200,8200,0
20241128,153200,5827610,8200,8200,8200,8200,0
20241128,153100,5827610,8200,8200,8200,8200,0
20241128,153000,5827610,8200,8200,8200,8200,99
20241128,152900,5015810,8210,8210,8210,8210,0
20241128,152800,5015810,8210,8210,8210,8210,0
20241128,152700,5015810,8210,8210,8210,8210,0
20241128,152600,5015810,8210,8210,8210,8210,0
20241128,152500,5015810,8210,8210,8210,8210,0
20241128,152400,5015810,8210,8210,8210,8210,0
20241128,152300,5015810,8210,8210,8210,8210,0
20241128,152200,5015810,8210,8210,8210,8210,0
20241128,152100,5015810,8210,8210,8210,8210,0
20241128,152000,5015810,8210,8210,8210,8210,0
20241128,151900,5015810,8210,8210,8210,8210,0
20241128,151800,5015810,8210,8210,8210,8210,0
20241128,151700,5015810,8210,8210,8210,8210,0
20241128,151600,5015810,8210,8210,8210,8210,0
20241128,151500,5015810,8210,8210,8210,8210,0
20241128,151400,5015810,8210,8210,8210,8210,0
20241128,151300,5015810,8210,8210,8210,8210,0
20241128,151200,5015810,8210,8210,8210,8210,0
20241128,151100,5015810,8210,8210,8210,8210,0
20241128,151000,5015810,8210,8210,8210,8210,0
20241128,150900,5015810,8210,8210,8210,8210,0
20241128,150800,5015810,8210,8210,8210,8210,0
20241128,150700,5015810,8210,8210,8210,8210,0
20241128,150600,5015810,8210,8210,8210,8210,0
20241128,150500,5015810,8210,8210,8210,8210,0
20241128,150400,5015810,8210,8210,8210,8210,0
20241128,150300,5015810,8210,8210,8210,8210,0
20241128,150200,5015810,8210,8210,8210,8210,0
20241128,150100,5015810,8210,8210,8210,8210,0
20241128,150000,5015810,8210,8210,8210,8210,0
20241128,145900,5015810,8210,8210,8210,8210,0
20241128,145800,5015810,8210,8210,8210,8210,0
20241128,145700,5015810,8210,8210,8210,8210,0
20241128,145600,5015810,8210,8210,8210,8210,0
20241128,145500,5015810,8210,8210,8210,8210,0
20241128,145400,5015810,8210,8210,8210,8210,0
20241128,145300,5015810,8210,8210,8210,8210,0
20241128,145200,5015810,8210,8210,8210,8210,0
20241128,145100,5015810,8210,8210,8210,8210,0
20241128,145000,5015810,8210,8210,8210,8210,0
20241128,144900,5015810,8210,8210,8210,8210,0
20241128,144800,5015810,8210,8210,8210,8210,0
20241128,144700,5015810,8210,8210,8210,8210,0
20241128,144600,5015810,8210,8210,8210,8210,0
20241128,144500,5015810,8210,8210,8210,8210,0
20241128,144400,5015810,8210,8210,8210,8210,0
20241128,144300,5015810,8210,8210,8210,8210,0
20241128,144200,5015810,8210,8210,8210,8210,0
20241128,144100,5015810,8210,8210,8210,8210,0
20241128,144000,5015810,8210,8210,8210,8210,1
20241128,143900,5007600,8010,8030,8030,8010,422
20241128,143800,1626970,8260,8260,8260,8260,0
20241128,143700,1626970,8260,8260,8260,8260,0
20241128,143600,1626970,8260,8260,8260,8260,0
20241128,143500,1626970,8260,8260,8260,8260,0
20241128,143400,1626970,8260,8260,8260,8260,0
20241128,143300,1626970,8260,8260,8260,8260,0
20241128,143200,1626970,8260,8260,8260,8260,0
20241128,143100,1626970,8260,8260,8260,8260,0
20241128,143000,1626970,8260,8260,8260,8260,0
20241128,142900,1626970,8260,8260,8260,8260,0
20241128,142800,1626970,8260,8260,8260,8260,0
20241128,142700,1626970,8260,8260,8260,8260,0
20241128,142600,1626970,8260,8260,8260,8260,0
20241128,142500,1626970,8260,8260,8260,8260,0
20241128,142400,1626970,8260,8260,8260,8260,0
20241128,142300,1626970,8260,8260,8260,8260,0
20241128,142200,1626970,8260,8260,8260,8260,0
20241128,142100,1626970,8260,8260,8260,8260,0
20241128,142000,1626970,8260,8260,8260,8260,0
20241128,141900,1626970,8260,8260,8260,8260,0
20241128,141800,1626970,8260,8260,8260,8260,0
20241128,141700,1626970,8260,8260,8260,8260,0
20241128,141600,1626970,8260,8260,8260,8260,0
20241128,141500,1626970,8260,8260,8260,8260,0
20241128,141400,1626970,8260,8260,8260,8260,0
20241128,141300,1626970,8260,8260,8260,8260,0
20241128,141200,1626970,8260,8260,8260,8260,0
20241128,141100,1626970,8260,8260,8260,8260,0
20241128,141000,1626970,8260,8260,8260,8260,0
20241128,140900,1626970,8260,8260,8260,8260,0
20241128,140800,1626970,8260,8260,8260,8260,0
20241128,140700,1626970,8260,8260,8260,8260,0
20241128,140600,1626970,8260,8260,8260,8260,0
20241128,140500,1626970,8260,8260,8260,8260,0
20241128,140400,1626970,8260,8260,8260,8260,0
20241128,140300,1626970,8260,8260,8260,8260,0
20241128,140200,1626970,8260,8260,8260,8260,0
20241128,140100,1626970,8260,8260,8260,8260,0
20241128,140000,1626970,8260,8260,8260,8260,0
20241128,135900,1626970,8260,8260,8260,8260,0
20241128,135800,1626970,8260,8260,8260,8260,0
20241128,135700,1626970,8260,8260,8260,8260,0
20241128,135600,1626970,8260,8260,8260,8260,0
20241128,135500,1626970,8260,8260,8260,8260,0
20241128,135400,1626970,8260,8260,8260,8260,0
20241128,135300,1626970,8260,8260,8260,8260,0
20241128,135200,1626970,8260,8260,8260,8260,0
20241128,135100,1626970,8260,8260,8260,8260,0
20241128,135000,1626970,8260,8260,8260,8260,0
20241128,134900,1626970,8260,8260,8260,8260,0
20241128,134800,1626970,8260,8260,8260,8260,0
20241128,134700,1626970,8260,8260,8260,8260,0
20241128,134600,1626970,8260,8260,8260,8260,0
20241128,134500,1626970,8260,8260,8260,8260,0
20241128,134400,1626970,8260,8260,8260,8260,0
20241128,134300,1626970,8260,8260,8260,8260,0
20241128,134200,1626970,8260,8260,8260,8260,0
20241128,134100,1626970,8260,8260,8260,8260,0
20241128,134000,1626970,8260,8260,8260,8260,0
20241128,133900,1626970,8260,8260,8260,8260,0
20241128,133800,1626970,8260,8260,8260,8260,0
20241128,133700,1626970,8260,8260,8260,8260,0
20241128,133600,1626970,8260,8260,8260,8260,0
20241128,133500,1626970,8260,8260,8260,8260,0
20241128,133400,1626970,8260,8260,8260,8260,0
20241128,133300,1626970,8260,8260,8260,8260,0
20241128,133200,1626970,8260,8260,8260,8260,0
20241128,133100,1626970,8260,8260,8260,8260,0
20241128,133000,1626970,8260,8260,8260,8260,0
20241128,132900,1626970,8260,8260,8260,8260,0
20241128,132800,1626970,8260,8260,8260,8260,0
20241128,132700,1626970,8260,8260,8260,8260,0
20241128,132600,1626970,8260,8260,8260,8260,0
20241128,132500,1626970,8260,8260,8260,8260,0
20241128,132400,1626970,8260,8260,8260,8260,0
20241128,132300,1626970,8260,8260,8260,8260,0
20241128,132200,1626970,8260,8260,8260,8260,0
20241128,132100,1626970,8260,8260,8260,8260,0
20241128,132000,1626970,8260,8260,8260,8260,0
20241128,131900,1626970,8260,8260,8260,8260,0
20241128,131800,1626970,8260,8260,8260,8260,0
20241128,131700,1626970,8260,8260,8260,8260,0
20241128,131600,1626970,8260,8260,8260,8260,0
20241128,131500,1626970,8260,8260,8260,8260,0
20241128,131400,1626970,8260,8260,8260,8260,0
20241128,131300,1626970,8260,8260,8260,8260,0
20241128,131200,1626970,8260,8260,8260,8260,0
20241128,131100,1626970,8260,8260,8260,8260,0
20241128,131000,1626970,8260,8260,8260,8260,0
20241128,130900,1626970,8260,8260,8260,8260,0
20241128,130800,1626970,8260,8260,8260,8260,0
20241128,130700,1626970,8260,8260,8260,8260,0
20241128,130600,1626970,8260,8260,8260,8260,0
20241128,130500,1626970,8260,8260,8260,8260,0
20241128,130400,1626970,8260,8260,8260,8260,0
20241128,130300,1626970,8260,8260,8260,8260,0
20241128,130200,1626970,8260,8260,8260,8260,0
20241128,130100,1626970,8260,8260,8260,8260,0
20241128,130000,1626970,8260,8260,8260,8260,0
20241128,125900,1626970,8260,8260,8260,8260,0
20241128,125800,1626970,8260,8260,8260,8260,0
20241128,125700,1626970,8260,8260,8260,8260,0
20241128,125600,1626970,8260,8260,8260,8260,0
20241128,125500,1626970,8260,8260,8260,8260,0
20241128,125400,1626970,8260,8260,8260,8260,0
20241128,125300,1626970,8260,8260,8260,8260,0
20241128,125200,1626970,8260,8260,8260,8260,0
20241128,125100,1626970,8260,8260,8260,8260,0
20241128,125000,1626970,8260,8260,8260,8260,0
20241128,124900,1626970,8260,8260,8260,8260,0
20241128,124800,1626970,8260,8260,8260,8260,0
20241128,124700,1626970,8260,8260,8260,8260,1
20241128,124600,1618710,8320,8320,8320,8320,0
20241128,124500,1618710,8320,8320,8320,8320,0
20241128,124400,1618710,8320,8320,8320,8320,0
20241128,124300,1618710,8320,8320,8320,8320,0
20241128,124200,1618710,8320,8320,8320,8320,0
20241128,124100,1618710,8320,8320,8320,8320,0
20241128,124000,1618710,8320,8320,8320,8320,0
20241128,123900,1618710,8320,8320,8320,8320,0
20241128,123800,1618710,8320,8320,8320,8320,0
20241128,123700,1618710,8320,8320,8320,8320,0
20241128,123600,1618710,8320,8320,8320,8320,0
20241128,123500,1618710,8320,8320,8320,8320,0
20241128,123400,1618710,8320,8320,8320,8320,0
20241128,123300,1618710,8320,8320,8320,8320,0
20241128,123200,1618710,8320,8320,8320,8320,0
20241128,123100,1618710,8320,8320,8320,8320,0
20241128,123000,1618710,8320,8320,8320,8320,0
20241128,122900,1618710,8320,8320,8320,8320,0
20241128,122800,1618710,8320,8320,8320,8320,0
20241128,122700,1618710,8320,8320,8320,8320,0
20241128,122600,1618710,8320,8320,8320,8320,0
20241128,122500,1618710,8320,8320,8320,8320,0
20241128,122400,1618710,8320,8320,8320,8320,0
20241128,122300,1618710,8320,8320,8320,8320,0
20241128,122200,1618710,8320,8320,8320,8320,0
20241128,122100,1618710,8320,8320,8320,8320,0
20241128,122000,1618710,8320,8320,8320,8320,0
20241128,121900,1618710,8320,8320,8320,8320,0
20241128,121800,1618710,8320,8320,8320,8320,0
20241128,121700,1618710,8320,8320,8320,8320,0
20241128,121600,1618710,8320,8320,8320,8320,0
20241128,121500,1618710,8320,8320,8320,8320,0
20241128,121400,1618710,8320,8320,8320,8320,0
20241128,121300,1618710,8320,8320,8320,8320,0
20241128,121200,1618710,8320,8320,8320,8320,0
20241128,121100,1618710,8320,8320,8320,8320,0
20241128,121000,1618710,8320,8320,8320,8320,0
20241128,120900,1618710,8320,8320,8320,8320,0
20241128,120800,1618710,8320,8320,8320,8320,0
20241128,120700,1618710,8320,8320,8320,8320,0
20241128,120600,1618710,8320,8320,8320,8320,0
20241128,120500,1618710,8320,8320,8320,8320,0
20241128,120400,1618710,8320,8320,8320,8320,0
20241128,120300,1618710,8320,8320,8320,8320,0
20241128,120200,1618710,8320,8320,8320,8320,0
20241128,120100,1618710,8320,8320,8320,8320,0
20241128,120000,1618710,8320,8320,8320,8320,0
20241128,115900,1618710,8320,8320,8320,8320,0
20241128,115800,1618710,8320,8320,8320,8320,0
20241128,115700,1618710,8320,8320,8320,8320,0
20241128,115600,1618710,8320,8320,8320,8320,0
20241128,115500,1618710,8320,8320,8320,8320,0
20241128,115400,1618710,8320,8320,8320,8320,0
20241128,115300,1618710,8320,8320,8320,8320,0
20241128,115200,1618710,8320,8320,8320,8320,0
20241128,115100,1618710,8320,8320,8320,8320,0
20241128,115000,1618710,8320,8320,8320,8320,0
20241128,114900,1618710,8320,8320,8320,8320,0
20241128,114800,1618710,8320,8320,8320,8320,0
20241128,114700,1618710,8320,8320,8320,8320,0
20241128,114600,1618710,8320,8320,8320,8320,0
20241128,114500,1618710,8320,8320,8320,8320,0
20241128,114400,1618710,8320,8320,8320,8320,0
20241128,114300,1618710,8320,8320,8320,8320,0
20241128,114200,1618710,8320,8320,8320,8320,0
20241128,114100,1618710,8320,8320,8320,8320,0
20241128,114000,1618710,8320,8320,8320,8320,0
20241128,113900,1618710,8320,8320,8320,8320,0
20241128,113800,1618710,8320,8320,8320,8320,0
20241128,113700,1618710,8320,8320,8320,8320,0
20241128,113600,1618710,8320,8320,8320,8320,0
20241128,113500,1618710,8320,8320,8320,8320,0
20241128,113400,1618710,8320,8320,8320,8320,0
20241128,113300,1618710,8320,8320,8320,8320,0
20241128,113200,1618710,8320,8320,8320,8320,0
20241128,113100,1618710,8320,8320,8320,8320,0
20241128,113000,1618710,8320,8320,8320,8320,0
20241128,112900,1618710,8320,8320,8320,8320,0
20241128,112800,1618710,8320,8320,8320,8320,0
20241128,112700,1618710,8320,8320,8320,8320,0
20241128,112600,1618710,8320,8320,8320,8320,0
20241128,112500,1618710,8320,8320,8320,8320,0
20241128,112400,1618710,8320,8320,8320,8320,0
20241128,112300,1618710,8320,8320,8320,8320,0
20241128,112200,1618710,8320,8320,8320,8320,0
20241128,112100,1618710,8320,8320,8320,8320,0
20241128,112000,1618710,8320,8320,8320,8320,0
20241128,111900,1618710,8320,8320,8320,8320,0
20241128,111800,1618710,8320,8320,8320,8320,0
20241128,111700,1618710,8320,8320,8320,8320,0
20241128,111600,1618710,8320,8320,8320,8320,0
20241128,111500,1618710,8320,8320,8320,8320,0
20241128,111400,1618710,8320,8320,8320,8320,0
20241128,111300,1618710,8320,8320,8320,8320,0
20241128,111200,1618710,8320,8320,8320,8320,0
20241128,111100,1618710,8320,8320,8320,8320,0
20241128,111000,1618710,8320,8320,8320,8320,0
20241128,110900,1618710,8320,8320,8320,8320,0
20241128,110800,1618710,8320,8320,8320,8320,0
20241128,110700,1618710,8320,8320,8320,8320,0
20241128,110600,1618710,8320,8320,8320,8320,0
20241128,110500,1618710,8320,8320,8320,8320,0
20241128,110400,1618710,8320,8320,8320,8320,0
20241128,110300,1618710,8320,8320,8320,8320,0
20241128,110200,1618710,8320,8320,8320,8320,0
20241128,110100,1618710,8320,8320,8320,8320,0
20241128,110000,1618710,8320,8320,8320,8320,0
20241128,105900,1618710,8320,8320,8320,8320,0
20241128,105800,1618710,8320,8320,8320,8320,0
20241128,105700,1618710,8320,8320,8320,8320,0
20241128,105600,1618710,8320,8320,8320,8320,0
20241128,105500,1618710,8320,8320,8320,8320,0
20241128,105400,1618710,8320,8320,8320,8320,0
20241128,105300,1618710,8320,8320,8320,8320,0
20241128,105200,1618710,8320,8320,8320,8320,0
20241128,105100,1618710,8320,8320,8320,8320,0
20241128,105000,1618710,8320,8320,8320,8320,0
20241128,104900,1618710,8320,8320,8320,8320,0
20241128,104800,1618710,8320,8320,8320,8320,0
20241128,104700,1618710,8320,8320,8320,8320,0
20241128,104600,1618710,8320,8320,8320,8320,0
20241128,104500,1618710,8320,8320,8320,8320,0
20241128,104400,1618710,8320,8320,8320,8320,0
20241128,104300,1618710,8320,8320,8320,8320,0
20241128,104200,1618710,8320,8320,8320,8320,0
20241128,104100,1618710,8320,8320,8320,8320,0
20241128,104000,1618710,8320,8320,8320,8320,0
20241128,103900,1618710,8320,8320,8320,8320,0
20241128,103800,1618710,8320,8320,8320,8320,0
20241128,103700,1618710,8320,8320,8320,8320,0
20241128,103600,1618710,8320,8010,8320,8010,101
20241128,103500,809390,8010,8010,8010,8010,0
20241128,103400,809390,8010,8010,8010,8010,0
20241128,103300,809390,8010,8010,8010,8010,0
20241128,103200,809390,8010,8010,8010,8010,0
20241128,103100,809390,8010,8010,8010,8010,0
20241128,103000,809390,8010,8010,8010,8010,0
20241128,102900,809390,8010,8010,8010,8010,0
20241128,102800,809390,8010,8010,8010,8010,0
20241128,102700,809390,8010,8010,8010,8010,0
20241128,102600,809390,8010,8010,8010,8010,0
20241128,102500,809390,8010,8010,8010,8010,0
20241128,102400,809390,8010,8010,8010,8010,0
20241128,102300,809390,8010,8010,8010,8010,0
20241128,102200,809390,8010,8010,8010,8010,100
20241128,102100,8390,8390,8390,8390,8390,0
20241128,102000,8390,8390,8390,8390,8390,0
20241128,101900,8390,8390,8390,8390,8390,0
20241128,101800,8390,8390,8390,8390,8390,0
20241128,101700,8390,8390,8390,8390,8390,0
20241128,101600,8390,8390,8390,8390,8390,0
20241128,101500,8390,8390,8390,8390,8390,0
20241128,101400,8390,8390,8390,8390,8390,0
20241128,101300,8390,8390,8390,8390,8390,0
20241128,101200,8390,8390,8390,8390,8390,0
20241128,101100,8390,8390,8390,8390,8390,0
20241128,101000,8390,8390,8390,8390,8390,0
20241128,100900,8390,8390,8390,8390,8390,0
20241128,100800,8390,8390,8390,8390,8390,0
20241128,100700,8390,8390,8390,8390,8390,0
20241128,100600,8390,8390,8390,8390,8390,0
20241128,100500,8390,8390,8390,8390,8390,0
20241128,100400,8390,8390,8390,8390,8390,0
20241128,100300,8390,8390,8390,8390,8390,0
20241128,100200,8390,8390,8390,8390,8390,0
20241128,100100,8390,8390,8390,8390,8390,0
20241128,100000,8390,8390,8390,8390,8390,0
20241128,095900,8390,8390,8390,8390,8390,0
20241128,095800,8390,8390,8390,8390,8390,0
20241128,095700,8390,8390,8390,8390,8390,0
20241128,095600,8390,8390,8390,8390,8390,0
20241128,095500,8390,8390,8390,8390,8390,0
20241128,095400,8390,8390,8390,8390,8390,0
20241128,095300,8390,8390,8390,8390,8390,0
20241128,095200,8390,8390,8390,8390,8390,0
20241128,095100,8390,8390,8390,8390,8390,0
20241128,095000,8390,8390,8390,8390,8390,0
20241128,094900,8390,8390,8390,8390,8390,0
20241128,094800,8390,8390,8390,8390,8390,0
20241128,094700,8390,8390,8390,8390,8390,0
20241128,094600,8390,8390,8390,8390,8390,0
20241128,094500,8390,8390,8390,8390,8390,0
20241128,094400,8390,8390,8390,8390,8390,0
20241128,094300,8390,8390,8390,8390,8390,0
20241128,094200,8390,8390,8390,8390,8390,0
20241128,094100,8390,8390,8390,8390,8390,0
20241128,094000,8390,8390,8390,8390,8390,0
20241128,093900,8390,8390,8390,8390,8390,0
20241128,093800,8390,8390,8390,8390,8390,0
20241128,093700,8390,8390,8390,8390,8390,0
20241128,093600,8390,8390,8390,8390,8390,0
20241128,093500,8390,8390,8390,8390,8390,0
20241128,093400,8390,8390,8390,8390,8390,0
20241128,093300,8390,8390,8390,8390,8390,0
20241128,093200,8390,8390,8390,8390,8390,0
20241128,093100,8390,8390,8390,8390,8390,0
20241128,093000,8390,8390,8390,8390,8390,0
20241128,092900,8390,8390,8390,8390,8390,0
20241128,092800,8390,8390,8390,8390,8390,1
20241128,092700,0,8270,8270,8270,8270,0
20241128,092600,0,8270,8270,8270,8270,0
20241128,092500,0,8270,8270,8270,8270,0
20241128,092400,0,8270,8270,8270,8270,0
20241128,092300,0,8270,8270,8270,8270,0
20241128,092200,0,8270,8270,8270,8270,0
20241128,092100,0,8270,8270,8270,8270,0
20241128,092000,0,8270,8270,8270,8270,0
20241128,091900,0,8270,8270,8270,8270,0
20241128,091800,0,8270,8270,8270,8270,0
20241128,091700,0,8270,8270,8270,8270,0
20241128,091600,0,8270,8270,8270,8270,0
20241128,091500,0,8270,8270,8270,8270,0
20241128,091400,0,8270,8270,8270,8270,0
20241128,091300,0,8270,8270,8270,8270,0
20241128,091200,0,8270,8270,8270,8270,0
20241128,091100,0,8270,8270,8270,8270,0
20241128,091000,0,8270,8270,8270,8270,0
20241128,090900,0,8270,8270,8270,8270,0
20241128,090800,0,8270,8270,8270,8270,0
20241128,090700,0,8270,8270,8270,8270,0
20241128,090600,0,8270,8270,8270,8270,0
20241128,090500,0,8270,8270,8270,8270,0
20241128,090400,0,8270,8270,8270,8270,0
20241128,090300,0,8270,8270,8270,8270,0
20241128,090200,0,8270,8270,8270,8270,0
20241128,090100,0,8270,8270,8270,8270,0
20241128,090000,0,8270,8270,8270,8270,0