KissMeData/448780/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,212800,3943095,2260,2260,2260,2260,1
20231128,212700,3943095,2260,2260,2260,2260,0
20231128,212600,3943095,2260,2260,2260,2260,0
20231128,212500,3943095,2260,2260,2260,2260,0
20231128,212400,3943095,2260,2260,2260,2260,0
20231128,212300,3943095,2260,2260,2260,2260,0
20231128,212200,3943095,2260,2260,2260,2260,0
20231128,212100,3943095,2260,2260,2260,2260,0
20231128,212000,3943095,2260,2260,2260,2260,0
20231128,211900,3943095,2260,2260,2260,2260,0
20231128,211800,3943095,2260,2260,2260,2260,0
20231128,211700,3943095,2260,2260,2260,2260,0
20231128,211600,3943095,2260,2260,2260,2260,0
20231128,211500,3943095,2260,2260,2260,2260,0
20231128,211400,3943095,2260,2260,2260,2260,0
20231128,211300,3943095,2260,2260,2260,2260,0
20231128,211200,3943095,2260,2260,2260,2260,0
20231128,211100,3943095,2260,2260,2260,2260,0
20231128,211000,3943095,2260,2260,2260,2260,0
20231128,210900,3943095,2260,2260,2260,2260,0
20231128,210800,3943095,2260,2260,2260,2260,0
20231128,210700,3943095,2260,2260,2260,2260,0
20231128,210600,3943095,2260,2260,2260,2260,0
20231128,210500,3943095,2260,2260,2260,2260,0
20231128,210400,3943095,2260,2260,2260,2260,0
20231128,210300,3943095,2260,2260,2260,2260,0
20231128,210200,3943095,2260,2260,2260,2260,0
20231128,210100,3943095,2260,2260,2260,2260,0
20231128,210000,3943095,2260,2260,2260,2260,0
20231128,205900,3943095,2260,2260,2260,2260,0
20231128,205800,3943095,2260,2260,2260,2260,1
20231128,205700,3943095,2260,2260,2260,2260,0
20231128,205600,3943095,2260,2260,2260,2260,0
20231128,205500,3943095,2260,2260,2260,2260,0
20231128,205400,3943095,2260,2260,2260,2260,0
20231128,205300,3943095,2260,2260,2260,2260,0
20231128,205200,3943095,2260,2260,2260,2260,0
20231128,205100,3943095,2260,2260,2260,2260,0
20231128,205000,3943095,2260,2260,2260,2260,0
20231128,204900,3943095,2260,2260,2260,2260,0
20231128,204800,3943095,2260,2260,2260,2260,0
20231128,204700,3943095,2260,2260,2260,2260,0
20231128,204600,3943095,2260,2260,2260,2260,0
20231128,204500,3943095,2260,2260,2260,2260,0
20231128,204400,3943095,2260,2260,2260,2260,0
20231128,204300,3943095,2260,2260,2260,2260,0
20231128,204200,3943095,2260,2260,2260,2260,0
20231128,204100,3943095,2260,2260,2260,2260,0
20231128,204000,3943095,2260,2260,2260,2260,0
20231128,203900,3943095,2260,2260,2260,2260,0
20231128,203800,3943095,2260,2260,2260,2260,0
20231128,203700,3943095,2260,2260,2260,2260,0
20231128,203600,3943095,2260,2260,2260,2260,0
20231128,203500,3943095,2260,2260,2260,2260,0
20231128,203400,3943095,2260,2260,2260,2260,0
20231128,203300,3943095,2260,2260,2260,2260,0
20231128,203200,3943095,2260,2260,2260,2260,0
20231128,203100,3943095,2260,2260,2260,2260,0
20231128,203000,3943095,2260,2260,2260,2260,0
20231128,202900,3943095,2260,2260,2260,2260,0
20231128,202800,3943095,2260,2260,2260,2260,1
20231128,202700,3943095,2260,2260,2260,2260,0
20231128,202600,3943095,2260,2260,2260,2260,0
20231128,202500,3943095,2260,2260,2260,2260,0
20231128,202400,3943095,2260,2260,2260,2260,0
20231128,202300,3943095,2260,2260,2260,2260,0
20231128,202200,3943095,2260,2260,2260,2260,0
20231128,202100,3943095,2260,2260,2260,2260,0
20231128,202000,3943095,2260,2260,2260,2260,0
20231128,201900,3943095,2260,2260,2260,2260,0
20231128,201800,3943095,2260,2260,2260,2260,0
20231128,201700,3943095,2260,2260,2260,2260,0
20231128,201600,3943095,2260,2260,2260,2260,0
20231128,201500,3943095,2260,2260,2260,2260,0
20231128,201400,3943095,2260,2260,2260,2260,0
20231128,201300,3943095,2260,2260,2260,2260,0
20231128,201200,3943095,2260,2260,2260,2260,0
20231128,201100,3943095,2260,2260,2260,2260,0
20231128,201000,3943095,2260,2260,2260,2260,0
20231128,200900,3943095,2260,2260,2260,2260,0
20231128,200800,3943095,2260,2260,2260,2260,0
20231128,200700,3943095,2260,2260,2260,2260,0
20231128,200600,3943095,2260,2260,2260,2260,0
20231128,200500,3943095,2260,2260,2260,2260,0
20231128,200400,3943095,2260,2260,2260,2260,0
20231128,200300,3943095,2260,2260,2260,2260,0
20231128,200200,3943095,2260,2260,2260,2260,0
20231128,200100,3943095,2260,2260,2260,2260,0
20231128,200000,3943095,2260,2260,2260,2260,0
20231128,195900,3943095,2260,2260,2260,2260,0
20231128,195800,3943095,2260,2260,2260,2260,1
20231128,195700,3943095,2260,2260,2260,2260,0
20231128,195600,3943095,2260,2260,2260,2260,0
20231128,195500,3943095,2260,2260,2260,2260,0
20231128,195400,3943095,2260,2260,2260,2260,0
20231128,195300,3943095,2260,2260,2260,2260,0
20231128,195200,3943095,2260,2260,2260,2260,0
20231128,195100,3943095,2260,2260,2260,2260,0
20231128,195000,3943095,2260,2260,2260,2260,0
20231128,194900,3943095,2260,2260,2260,2260,0
20231128,194800,3943095,2260,2260,2260,2260,0
20231128,194700,3943095,2260,2260,2260,2260,0
20231128,194600,3943095,2260,2260,2260,2260,0
20231128,194500,3943095,2260,2260,2260,2260,0
20231128,194400,3943095,2260,2260,2260,2260,0
20231128,194300,3943095,2260,2260,2260,2260,0
20231128,194200,3943095,2260,2260,2260,2260,0
20231128,194100,3943095,2260,2260,2260,2260,0
20231128,194000,3943095,2260,2260,2260,2260,0
20231128,193900,3943095,2260,2260,2260,2260,0
20231128,193800,3943095,2260,2260,2260,2260,0
20231128,193700,3943095,2260,2260,2260,2260,0
20231128,193600,3943095,2260,2260,2260,2260,0
20231128,193500,3943095,2260,2260,2260,2260,0
20231128,193400,3943095,2260,2260,2260,2260,0
20231128,193300,3943095,2260,2260,2260,2260,0
20231128,193200,3943095,2260,2260,2260,2260,0
20231128,193100,3943095,2260,2260,2260,2260,0
20231128,193000,3943095,2260,2260,2260,2260,0
20231128,192900,3943095,2260,2260,2260,2260,0
20231128,192800,3943095,2260,2260,2260,2260,1
20231128,192700,3943095,2260,2260,2260,2260,0
20231128,192600,3943095,2260,2260,2260,2260,0
20231128,192500,3943095,2260,2260,2260,2260,0
20231128,192400,3943095,2260,2260,2260,2260,0
20231128,192300,3943095,2260,2260,2260,2260,0
20231128,192200,3943095,2260,2260,2260,2260,0
20231128,192100,3943095,2260,2260,2260,2260,0
20231128,192000,3943095,2260,2260,2260,2260,0
20231128,191900,3943095,2260,2260,2260,2260,0
20231128,191800,3943095,2260,2260,2260,2260,0
20231128,191700,3943095,2260,2260,2260,2260,0
20231128,191600,3943095,2260,2260,2260,2260,0
20231128,191500,3943095,2260,2260,2260,2260,0
20231128,191400,3943095,2260,2260,2260,2260,0
20231128,191300,3943095,2260,2260,2260,2260,0
20231128,191200,3943095,2260,2260,2260,2260,0
20231128,191100,3943095,2260,2260,2260,2260,0
20231128,191000,3943095,2260,2260,2260,2260,0
20231128,190900,3943095,2260,2260,2260,2260,0
20231128,190800,3943095,2260,2260,2260,2260,0
20231128,190700,3943095,2260,2260,2260,2260,0
20231128,190600,3943095,2260,2260,2260,2260,0
20231128,190500,3943095,2260,2260,2260,2260,0
20231128,190400,3943095,2260,2260,2260,2260,0
20231128,190300,3943095,2260,2260,2260,2260,0
20231128,190200,3943095,2260,2260,2260,2260,0
20231128,190100,3943095,2260,2260,2260,2260,0
20231128,190000,3943095,2260,2260,2260,2260,0
20231128,185900,3943095,2260,2260,2260,2260,0
20231128,185800,3943095,2260,2260,2260,2260,1
20231128,185700,3943095,2260,2260,2260,2260,0
20231128,185600,3943095,2260,2260,2260,2260,0
20231128,185500,3943095,2260,2260,2260,2260,0
20231128,185400,3943095,2260,2260,2260,2260,0
20231128,185300,3943095,2260,2260,2260,2260,0
20231128,185200,3943095,2260,2260,2260,2260,0
20231128,185100,3943095,2260,2260,2260,2260,0
20231128,185000,3943095,2260,2260,2260,2260,0
20231128,184900,3943095,2260,2260,2260,2260,0
20231128,184800,3943095,2260,2260,2260,2260,0
20231128,184700,3943095,2260,2260,2260,2260,0
20231128,184600,3943095,2260,2260,2260,2260,0
20231128,184500,3943095,2260,2260,2260,2260,0
20231128,184400,3943095,2260,2260,2260,2260,0
20231128,184300,3943095,2260,2260,2260,2260,0
20231128,184200,3943095,2260,2260,2260,2260,0
20231128,184100,3943095,2260,2260,2260,2260,0
20231128,184000,3943095,2260,2260,2260,2260,0
20231128,183900,3943095,2260,2260,2260,2260,0
20231128,183800,3943095,2260,2260,2260,2260,0
20231128,183700,3943095,2260,2260,2260,2260,0
20231128,183600,3943095,2260,2260,2260,2260,0
20231128,183500,3943095,2260,2260,2260,2260,0
20231128,183400,3943095,2260,2260,2260,2260,0
20231128,183300,3943095,2260,2260,2260,2260,0
20231128,183200,3943095,2260,2260,2260,2260,0
20231128,183100,3943095,2260,2260,2260,2260,0
20231128,183000,3943095,2260,2260,2260,2260,0
20231128,182900,3943095,2260,2260,2260,2260,0
20231128,182800,3943095,2260,2260,2260,2260,1
20231128,182700,3943095,2260,2260,2260,2260,0
20231128,182600,3943095,2260,2260,2260,2260,0
20231128,182500,3943095,2260,2260,2260,2260,0
20231128,182400,3943095,2260,2260,2260,2260,0
20231128,182300,3943095,2260,2260,2260,2260,0
20231128,182200,3943095,2260,2260,2260,2260,0
20231128,182100,3943095,2260,2260,2260,2260,0
20231128,182000,3943095,2260,2260,2260,2260,0
20231128,181900,3943095,2260,2260,2260,2260,0
20231128,181800,3943095,2260,2260,2260,2260,0
20231128,181700,3943095,2260,2260,2260,2260,0
20231128,181600,3943095,2260,2260,2260,2260,0
20231128,181500,3943095,2260,2260,2260,2260,0
20231128,181400,3943095,2260,2260,2260,2260,0
20231128,181300,3943095,2260,2260,2260,2260,0
20231128,181200,3943095,2260,2260,2260,2260,0
20231128,181100,3943095,2260,2260,2260,2260,0
20231128,181000,3943095,2260,2260,2260,2260,0
20231128,180900,3943095,2260,2260,2260,2260,0
20231128,180800,3943095,2260,2260,2260,2260,0
20231128,180700,3943095,2260,2260,2260,2260,0
20231128,180600,3943095,2260,2260,2260,2260,0
20231128,180500,3943095,2260,2260,2260,2260,0
20231128,180400,3943095,2260,2260,2260,2260,0
20231128,180300,3943095,2260,2260,2260,2260,0
20231128,180200,3943095,2260,2260,2260,2260,0
20231128,180100,3943095,2260,2260,2260,2260,0
20231128,180000,3943095,2260,2260,2260,2260,0
20231128,175900,3943095,2260,2260,2260,2260,0
20231128,175800,3943095,2260,2260,2260,2260,1
20231128,175700,3943095,2260,2260,2260,2260,0
20231128,175600,3943095,2260,2260,2260,2260,0
20231128,175500,3943095,2260,2260,2260,2260,0
20231128,175400,3943095,2260,2260,2260,2260,0
20231128,175300,3943095,2260,2260,2260,2260,0
20231128,175200,3943095,2260,2260,2260,2260,0
20231128,175100,3943095,2260,2260,2260,2260,0
20231128,175000,3943095,2260,2260,2260,2260,0
20231128,174900,3943095,2260,2260,2260,2260,0
20231128,174800,3943095,2260,2260,2260,2260,0
20231128,174700,3943095,2260,2260,2260,2260,0
20231128,174600,3943095,2260,2260,2260,2260,0
20231128,174500,3943095,2260,2260,2260,2260,0
20231128,174400,3943095,2260,2260,2260,2260,0
20231128,174300,3943095,2260,2260,2260,2260,0
20231128,174200,3943095,2260,2260,2260,2260,0
20231128,174100,3943095,2260,2260,2260,2260,0
20231128,174000,3943095,2260,2260,2260,2260,0
20231128,173900,3943095,2260,2260,2260,2260,0
20231128,173800,3943095,2260,2260,2260,2260,0
20231128,173700,3943095,2260,2260,2260,2260,0
20231128,173600,3943095,2260,2260,2260,2260,0
20231128,173500,3943095,2260,2260,2260,2260,0
20231128,173400,3943095,2260,2260,2260,2260,0
20231128,173300,3943095,2260,2260,2260,2260,0
20231128,173200,3943095,2260,2260,2260,2260,0
20231128,173100,3943095,2260,2260,2260,2260,0
20231128,173000,3943095,2260,2260,2260,2260,0
20231128,172900,3943095,2260,2260,2260,2260,0
20231128,172800,3943095,2260,2260,2260,2260,1
20231128,172700,3943095,2260,2260,2260,2260,0
20231128,172600,3943095,2260,2260,2260,2260,0
20231128,172500,3943095,2260,2260,2260,2260,0
20231128,172400,3943095,2260,2260,2260,2260,0
20231128,172300,3943095,2260,2260,2260,2260,0
20231128,172200,3943095,2260,2260,2260,2260,0
20231128,172100,3943095,2260,2260,2260,2260,0
20231128,172000,3943095,2260,2260,2260,2260,0
20231128,171900,3943095,2260,2260,2260,2260,0
20231128,171800,3943095,2260,2260,2260,2260,0
20231128,171700,3943095,2260,2260,2260,2260,0
20231128,171600,3943095,2260,2260,2260,2260,0
20231128,171500,3943095,2260,2260,2260,2260,0
20231128,171400,3943095,2260,2260,2260,2260,0
20231128,171300,3943095,2260,2260,2260,2260,0
20231128,171200,3943095,2260,2260,2260,2260,0
20231128,171100,3943095,2260,2260,2260,2260,0
20231128,171000,3943095,2260,2260,2260,2260,0
20231128,170900,3943095,2260,2260,2260,2260,0
20231128,170800,3943095,2260,2260,2260,2260,0
20231128,170700,3943095,2260,2260,2260,2260,0
20231128,170600,3943095,2260,2260,2260,2260,0
20231128,170500,3943095,2260,2260,2260,2260,0
20231128,170400,3943095,2260,2260,2260,2260,0
20231128,170300,3943095,2260,2260,2260,2260,0
20231128,170200,3943095,2260,2260,2260,2260,0
20231128,170100,3943095,2260,2260,2260,2260,0
20231128,170000,3943095,2260,2260,2260,2260,0
20231128,165900,3943095,2260,2260,2260,2260,0
20231128,165800,3943095,2260,2260,2260,2260,1
20231128,165700,3943095,2260,2260,2260,2260,0
20231128,165600,3943095,2260,2260,2260,2260,0
20231128,165500,3943095,2260,2260,2260,2260,0
20231128,165400,3943095,2260,2260,2260,2260,0
20231128,165300,3943095,2260,2260,2260,2260,0
20231128,165200,3943095,2260,2260,2260,2260,0
20231128,165100,3943095,2260,2260,2260,2260,0
20231128,165000,3943095,2260,2260,2260,2260,0
20231128,164900,3943095,2260,2260,2260,2260,0
20231128,164800,3943095,2260,2260,2260,2260,0
20231128,164700,3943095,2260,2260,2260,2260,0
20231128,164600,3943095,2260,2260,2260,2260,0
20231128,164500,3943095,2260,2260,2260,2260,0
20231128,164400,3943095,2260,2260,2260,2260,0
20231128,164300,3943095,2260,2260,2260,2260,0
20231128,164200,3943095,2260,2260,2260,2260,0
20231128,164100,3943095,2260,2260,2260,2260,0
20231128,164000,3943095,2260,2260,2260,2260,0
20231128,163900,3943095,2260,2260,2260,2260,0
20231128,163800,3943095,2260,2260,2260,2260,0
20231128,163700,3943095,2260,2260,2260,2260,0
20231128,163600,3943095,2260,2260,2260,2260,0
20231128,163500,3943095,2260,2260,2260,2260,0
20231128,163400,3943095,2260,2260,2260,2260,0
20231128,163300,3943095,2260,2260,2260,2260,0
20231128,163200,3943095,2260,2260,2260,2260,0
20231128,163100,3943095,2260,2260,2260,2260,0
20231128,163000,3943095,2260,2260,2260,2260,0
20231128,162900,3943095,2260,2260,2260,2260,0
20231128,162800,3943095,2260,2260,2260,2260,1
20231128,162700,3943095,2260,2260,2260,2260,0
20231128,162600,3943095,2260,2260,2260,2260,0
20231128,162500,3943095,2260,2260,2260,2260,0
20231128,162400,3943095,2260,2260,2260,2260,0
20231128,162300,3943095,2260,2260,2260,2260,0
20231128,162200,3943095,2260,2260,2260,2260,0
20231128,162100,3943095,2260,2260,2260,2260,0
20231128,162000,3943095,2260,2260,2260,2260,0
20231128,161900,3943095,2260,2260,2260,2260,0
20231128,161800,3943095,2260,2260,2260,2260,0
20231128,161700,3943095,2260,2260,2260,2260,0
20231128,161600,3943095,2260,2260,2260,2260,0
20231128,161500,3943095,2260,2260,2260,2260,0
20231128,161400,3943095,2260,2260,2260,2260,0
20231128,161300,3943095,2260,2260,2260,2260,0
20231128,161200,3943095,2260,2260,2260,2260,0
20231128,161100,3943095,2260,2260,2260,2260,0
20231128,161000,3943095,2260,2260,2260,2260,0
20231128,160900,3943095,2260,2260,2260,2260,0
20231128,160800,3943095,2260,2260,2260,2260,0
20231128,160700,3943095,2260,2260,2260,2260,0
20231128,160600,3943095,2260,2260,2260,2260,0
20231128,160500,3943095,2260,2260,2260,2260,0
20231128,160400,3943095,2260,2260,2260,2260,0
20231128,160300,3943095,2260,2260,2260,2260,0
20231128,160200,3943095,2260,2260,2260,2260,0
20231128,160100,3943095,2260,2260,2260,2260,0
20231128,160000,3943095,2260,2260,2260,2260,0
20231128,155900,3943095,2260,2260,2260,2260,0
20231128,155800,3943095,2260,2260,2260,2260,1
20231128,155700,3943095,2260,2260,2260,2260,0
20231128,155600,3943095,2260,2260,2260,2260,0
20231128,155500,3943095,2260,2260,2260,2260,0
20231128,155400,3943095,2260,2260,2260,2260,0
20231128,155300,3943095,2260,2260,2260,2260,0
20231128,155200,3943095,2260,2260,2260,2260,0
20231128,155100,3943095,2260,2260,2260,2260,0
20231128,155000,3943095,2260,2260,2260,2260,0
20231128,154900,3943095,2260,2260,2260,2260,0
20231128,154800,3943095,2260,2260,2260,2260,0
20231128,154700,3943095,2260,2260,2260,2260,0
20231128,154600,3943095,2260,2260,2260,2260,0
20231128,154500,3943095,2260,2260,2260,2260,0
20231128,154400,3943095,2260,2260,2260,2260,0
20231128,154300,3943095,2260,2260,2260,2260,0
20231128,154200,3943095,2260,2260,2260,2260,0
20231128,154100,3943095,2260,2260,2260,2260,0
20231128,154000,3943095,2260,2260,2260,2260,0
20231128,153900,3943095,2260,2260,2260,2260,0
20231128,153800,3943095,2260,2260,2260,2260,0
20231128,153700,3943095,2260,2260,2260,2260,0
20231128,153600,3943095,2260,2260,2260,2260,0
20231128,153500,3943095,2260,2260,2260,2260,0
20231128,153400,3943095,2260,2260,2260,2260,0
20231128,153300,3943095,2260,2260,2260,2260,0
20231128,153200,3943095,2260,2260,2260,2260,0
20231128,153100,3943095,2260,2260,2260,2260,0
20231128,153000,3943095,2260,2260,2260,2260,0
20231128,152900,3943095,2260,2260,2260,2260,0
20231128,152800,3943095,2260,2260,2260,2260,0
20231128,152700,3943095,2260,2260,2260,2260,0
20231128,152600,3943095,2260,2260,2260,2260,0
20231128,152500,3943095,2260,2260,2260,2260,0
20231128,152400,3943095,2260,2260,2260,2260,0
20231128,152300,3943095,2260,2260,2260,2260,0
20231128,152200,3943095,2260,2260,2260,2260,0
20231128,152100,3943095,2260,2260,2260,2260,0
20231128,152000,3943095,2260,2260,2260,2260,0
20231128,151900,3943095,2260,2260,2260,2260,0
20231128,151800,3943095,2260,2260,2260,2260,0
20231128,151700,3943095,2260,2260,2260,2260,0
20231128,151600,3943095,2260,2260,2260,2260,0
20231128,151500,3943095,2260,2260,2260,2260,0
20231128,151400,3943095,2260,2260,2260,2260,0
20231128,151300,3943095,2260,2260,2260,2260,0
20231128,151200,3943095,2260,2260,2260,2260,0
20231128,151100,3943095,2260,2260,2260,2260,0
20231128,151000,3943095,2260,2260,2260,2260,0
20231128,150900,3943095,2260,2260,2260,2260,0
20231128,150800,3943095,2260,2260,2260,2260,0
20231128,150700,3943095,2260,2260,2260,2260,0
20231128,150600,3943095,2260,2260,2260,2260,0
20231128,150500,3943095,2260,2260,2260,2260,0
20231128,150400,3943095,2260,2260,2260,2260,0
20231128,150300,3943095,2260,2260,2260,2260,0
20231128,150200,3943095,2260,2260,2260,2260,0
20231128,150100,3943095,2260,2260,2260,2260,0
20231128,150000,3943095,2260,2260,2260,2260,0
20231128,145900,3943095,2260,2260,2260,2260,0
20231128,145800,3943095,2260,2260,2260,2260,0
20231128,145700,3943095,2260,2260,2260,2260,0
20231128,145600,3943095,2260,2260,2260,2260,0
20231128,145500,3943095,2260,2260,2260,2260,0
20231128,145400,3943095,2260,2260,2260,2260,0
20231128,145300,3943095,2260,2260,2260,2260,0
20231128,145200,3943095,2260,2260,2260,2260,0
20231128,145100,3943095,2260,2260,2260,2260,0
20231128,145000,3943095,2260,2260,2260,2260,0
20231128,144900,3943095,2260,2260,2260,2260,0
20231128,144800,3943095,2260,2260,2260,2260,0
20231128,144700,3943095,2260,2260,2260,2260,0
20231128,144600,3943095,2260,2260,2260,2260,0
20231128,144500,3943095,2260,2260,2260,2260,0
20231128,144400,3943095,2260,2260,2260,2260,0
20231128,144300,3943095,2260,2260,2260,2260,0
20231128,144200,3943095,2260,2260,2260,2260,0
20231128,144100,3943095,2260,2260,2260,2260,0
20231128,144000,3943095,2260,2260,2260,2260,0
20231128,143900,3943095,2260,2260,2260,2260,0
20231128,143800,3943095,2260,2260,2260,2260,0
20231128,143700,3943095,2260,2260,2260,2260,0
20231128,143600,3943095,2260,2260,2260,2260,0
20231128,143500,3943095,2260,2260,2260,2260,0
20231128,143400,3943095,2260,2260,2260,2260,0
20231128,143300,3943095,2260,2260,2260,2260,0
20231128,143200,3943095,2260,2260,2260,2260,0
20231128,143100,3943095,2260,2260,2260,2260,0
20231128,143000,3943095,2260,2260,2260,2260,0
20231128,142900,3943095,2260,2260,2260,2260,0
20231128,142800,3943095,2260,2260,2260,2260,0
20231128,142700,3943095,2260,2260,2260,2260,0
20231128,142600,3943095,2260,2260,2260,2260,0
20231128,142500,3943095,2260,2260,2260,2260,0
20231128,142400,3943095,2260,2260,2260,2260,0
20231128,142300,3943095,2260,2260,2260,2260,0
20231128,142200,3943095,2260,2260,2260,2260,0
20231128,142100,3943095,2260,2260,2260,2260,0
20231128,142000,3943095,2260,2260,2260,2260,0
20231128,141900,3943095,2260,2260,2260,2260,0
20231128,141800,3943095,2260,2260,2260,2260,0
20231128,141700,3943095,2260,2260,2260,2260,0
20231128,141600,3943095,2260,2260,2260,2260,0
20231128,141500,3943095,2260,2260,2260,2260,0
20231128,141400,3943095,2260,2260,2260,2260,1
20231128,141300,3940835,2200,2200,2200,2200,0
20231128,141200,3940835,2200,2200,2200,2200,0
20231128,141100,3940835,2200,2200,2200,2200,490
20231128,141000,2862835,2290,2290,2290,2290,0
20231128,140900,2862835,2290,2290,2290,2290,0
20231128,140800,2862835,2290,2290,2290,2290,0
20231128,140700,2862835,2290,2290,2290,2290,0
20231128,140600,2862835,2290,2290,2290,2290,0
20231128,140500,2862835,2290,2290,2290,2290,0
20231128,140400,2862835,2290,2290,2290,2290,0
20231128,140300,2862835,2290,2290,2290,2290,0
20231128,140200,2862835,2290,2290,2290,2290,0
20231128,140100,2862835,2290,2290,2290,2290,0
20231128,140000,2862835,2290,2290,2290,2290,0
20231128,135900,2862835,2290,2290,2290,2290,0
20231128,135800,2862835,2290,2290,2290,2290,0
20231128,135700,2862835,2290,2290,2290,2290,0
20231128,135600,2862835,2290,2290,2290,2290,0
20231128,135500,2862835,2290,2290,2290,2290,0
20231128,135400,2862835,2290,2290,2290,2290,0
20231128,135300,2862835,2290,2290,2290,2290,0
20231128,135200,2862835,2290,2290,2290,2290,0
20231128,135100,2862835,2290,2290,2290,2290,0
20231128,135000,2862835,2290,2290,2290,2290,0
20231128,134900,2862835,2290,2290,2290,2290,0
20231128,134800,2862835,2290,2290,2290,2290,0
20231128,134700,2862835,2290,2290,2290,2290,0
20231128,134600,2862835,2290,2290,2290,2290,0
20231128,134500,2862835,2290,2290,2290,2290,0
20231128,134400,2862835,2290,2290,2290,2290,0
20231128,134300,2862835,2290,2290,2290,2290,0
20231128,134200,2862835,2290,2290,2290,2290,0
20231128,134100,2862835,2290,2290,2290,2290,0
20231128,134000,2862835,2290,2290,2290,2290,0
20231128,133900,2862835,2290,2290,2290,2290,0
20231128,133800,2862835,2290,2290,2290,2290,0
20231128,133700,2862835,2290,2290,2290,2290,0
20231128,133600,2862835,2290,2290,2290,2290,0
20231128,133500,2862835,2290,2290,2290,2290,0
20231128,133400,2862835,2290,2290,2290,2290,0
20231128,133300,2862835,2290,2290,2290,2290,0
20231128,133200,2862835,2290,2290,2290,2290,0
20231128,133100,2862835,2290,2290,2290,2290,0
20231128,133000,2862835,2290,2290,2290,2290,0
20231128,132900,2862835,2290,2290,2290,2290,0
20231128,132800,2862835,2290,2290,2290,2290,0
20231128,132700,2862835,2290,2260,2290,2260,7
20231128,132600,2846985,2260,2260,2260,2260,0
20231128,132500,2846985,2260,2260,2260,2260,0
20231128,132400,2846985,2260,2260,2260,2260,94
20231128,132300,2634545,2250,2250,2250,2250,0
20231128,132200,2634545,2250,2250,2250,2250,0
20231128,132100,2634545,2250,2250,2250,2250,329
20231128,132000,1894295,2250,2250,2250,2250,0
20231128,131900,1894295,2250,2250,2250,2250,0
20231128,131800,1894295,2250,2250,2250,2250,0
20231128,131700,1894295,2250,2250,2250,2250,0
20231128,131600,1894295,2250,2250,2250,2250,0
20231128,131500,1894295,2250,2250,2250,2250,0
20231128,131400,1894295,2250,2250,2250,2250,0
20231128,131300,1894295,2250,2250,2250,2250,0
20231128,131200,1894295,2250,2250,2250,2250,0
20231128,131100,1894295,2250,2250,2250,2250,0
20231128,131000,1894295,2250,2250,2250,2250,0
20231128,130900,1894295,2250,2250,2250,2250,0
20231128,130800,1894295,2250,2250,2250,2250,0
20231128,130700,1894295,2250,2250,2250,2250,0
20231128,130600,1894295,2250,2250,2250,2250,0
20231128,130500,1894295,2250,2250,2250,2250,0
20231128,130400,1894295,2250,2250,2250,2250,0
20231128,130300,1894295,2250,2250,2250,2250,0
20231128,130200,1894295,2250,2250,2250,2250,0
20231128,130100,1894295,2250,2250,2250,2250,0
20231128,130000,1894295,2250,2250,2250,2250,0
20231128,125900,1894295,2250,2250,2250,2250,0
20231128,125800,1894295,2250,2250,2250,2250,0
20231128,125700,1894295,2250,2250,2250,2250,0
20231128,125600,1894295,2250,2250,2250,2250,0
20231128,125500,1894295,2250,2250,2250,2250,0
20231128,125400,1894295,2250,2250,2250,2250,0
20231128,125300,1894295,2250,2250,2250,2250,0
20231128,125200,1894295,2250,2250,2250,2250,0
20231128,125100,1894295,2250,2250,2250,2250,0
20231128,125000,1894295,2250,2250,2250,2250,0
20231128,124900,1894295,2250,2250,2250,2250,0
20231128,124800,1894295,2250,2250,2250,2250,0
20231128,124700,1894295,2250,2250,2250,2250,0
20231128,124600,1894295,2250,2250,2250,2250,0
20231128,124500,1894295,2250,2250,2250,2250,0
20231128,124400,1894295,2250,2250,2250,2250,0
20231128,124300,1894295,2250,2250,2250,2250,0
20231128,124200,1894295,2250,2250,2250,2250,0
20231128,124100,1894295,2250,2250,2250,2250,0
20231128,124000,1894295,2250,2250,2250,2250,0
20231128,123900,1894295,2250,2250,2250,2250,0
20231128,123800,1894295,2250,2250,2250,2250,0
20231128,123700,1894295,2250,2250,2250,2250,0
20231128,123600,1894295,2250,2250,2250,2250,0
20231128,123500,1894295,2250,2250,2250,2250,0
20231128,123400,1894295,2250,2250,2250,2250,0
20231128,123300,1894295,2250,2250,2250,2250,0
20231128,123200,1894295,2250,2250,2250,2250,0
20231128,123100,1894295,2250,2250,2250,2250,0
20231128,123000,1894295,2250,2250,2250,2250,0
20231128,122900,1894295,2250,2250,2250,2250,0
20231128,122800,1894295,2250,2250,2250,2250,0
20231128,122700,1894295,2250,2250,2250,2250,0
20231128,122600,1894295,2250,2250,2250,2250,0
20231128,122500,1894295,2250,2250,2250,2250,0
20231128,122400,1894295,2250,2250,2250,2250,0
20231128,122300,1894295,2250,2250,2250,2250,0
20231128,122200,1894295,2250,2250,2250,2250,0
20231128,122100,1894295,2250,2250,2250,2250,0
20231128,122000,1894295,2250,2250,2250,2250,0
20231128,121900,1894295,2250,2250,2250,2250,0
20231128,121800,1894295,2250,2250,2250,2250,0
20231128,121700,1894295,2250,2250,2250,2250,0
20231128,121600,1894295,2250,2250,2250,2250,0
20231128,121500,1894295,2250,2250,2250,2250,0
20231128,121400,1894295,2250,2250,2250,2250,0
20231128,121300,1894295,2250,2250,2250,2250,0
20231128,121200,1894295,2250,2250,2250,2250,0
20231128,121100,1894295,2250,2250,2250,2250,0
20231128,121000,1894295,2250,2250,2250,2250,0
20231128,120900,1894295,2250,2250,2250,2250,0
20231128,120800,1894295,2250,2250,2250,2250,0
20231128,120700,1894295,2250,2250,2250,2250,0
20231128,120600,1894295,2250,2250,2250,2250,0
20231128,120500,1894295,2250,2250,2250,2250,0
20231128,120400,1894295,2250,2250,2250,2250,0
20231128,120300,1894295,2250,2250,2250,2250,0
20231128,120200,1894295,2250,2250,2250,2250,0
20231128,120100,1894295,2250,2250,2250,2250,0
20231128,120000,1894295,2250,2250,2250,2250,0
20231128,115900,1894295,2250,2250,2250,2250,0
20231128,115800,1894295,2250,2250,2250,2250,0
20231128,115700,1894295,2250,2250,2250,2250,0
20231128,115600,1894295,2250,2250,2250,2250,0
20231128,115500,1894295,2250,2250,2250,2250,0
20231128,115400,1894295,2250,2250,2250,2250,0
20231128,115300,1894295,2250,2250,2250,2250,0
20231128,115200,1894295,2250,2250,2250,2250,0
20231128,115100,1894295,2250,2250,2250,2250,0
20231128,115000,1894295,2250,2250,2250,2250,0
20231128,114900,1894295,2250,2250,2250,2250,0
20231128,114800,1894295,2250,2250,2250,2250,0
20231128,114700,1894295,2250,2250,2250,2250,0
20231128,114600,1894295,2250,2250,2250,2250,0
20231128,114500,1894295,2250,2250,2250,2250,0
20231128,114400,1894295,2250,2250,2250,2250,0
20231128,114300,1894295,2250,2250,2250,2250,0
20231128,114200,1894295,2250,2250,2250,2250,0
20231128,114100,1894295,2250,2250,2250,2250,0
20231128,114000,1894295,2250,2250,2250,2250,0
20231128,113900,1894295,2250,2250,2250,2250,0
20231128,113800,1894295,2250,2250,2250,2250,0
20231128,113700,1894295,2250,2250,2250,2250,0
20231128,113600,1894295,2250,2250,2250,2250,0
20231128,113500,1894295,2250,2250,2250,2250,0
20231128,113400,1894295,2250,2250,2250,2250,0
20231128,113300,1894295,2250,2250,2250,2250,0
20231128,113200,1894295,2250,2250,2250,2250,0
20231128,113100,1894295,2250,2250,2250,2250,0
20231128,113000,1894295,2250,2250,2250,2250,0
20231128,112900,1894295,2250,2250,2250,2250,0
20231128,112800,1894295,2250,2250,2250,2250,0
20231128,112700,1894295,2250,2250,2250,2250,0
20231128,112600,1894295,2250,2250,2250,2250,0
20231128,112500,1894295,2250,2250,2250,2250,0
20231128,112400,1894295,2250,2250,2250,2250,0
20231128,112300,1894295,2250,2250,2250,2250,0
20231128,112200,1894295,2250,2250,2250,2250,0
20231128,112100,1894295,2250,2250,2250,2250,0
20231128,112000,1894295,2250,2250,2250,2250,0
20231128,111900,1894295,2250,2250,2250,2250,0
20231128,111800,1894295,2250,2250,2250,2250,0
20231128,111700,1894295,2250,2250,2250,2250,0
20231128,111600,1894295,2250,2250,2250,2250,0
20231128,111500,1894295,2250,2250,2250,2250,0
20231128,111400,1894295,2250,2250,2250,2250,0
20231128,111300,1894295,2250,2250,2250,2250,0
20231128,111200,1894295,2250,2250,2250,2250,0
20231128,111100,1894295,2250,2250,2250,2250,0
20231128,111000,1894295,2250,2250,2250,2250,0
20231128,110900,1894295,2250,2250,2250,2250,0
20231128,110800,1894295,2250,2250,2250,2250,0
20231128,110700,1894295,2250,2250,2250,2250,0
20231128,110600,1894295,2250,2250,2250,2250,0
20231128,110500,1894295,2250,2250,2250,2250,0
20231128,110400,1894295,2250,2250,2250,2250,0
20231128,110300,1894295,2250,2250,2250,2250,0
20231128,110200,1894295,2250,2250,2250,2250,0
20231128,110100,1894295,2250,2250,2250,2250,0
20231128,110000,1894295,2250,2250,2250,2250,0
20231128,105900,1894295,2250,2250,2250,2250,0
20231128,105800,1894295,2250,2250,2250,2250,0
20231128,105700,1894295,2250,2250,2250,2250,0
20231128,105600,1894295,2250,2250,2250,2250,0
20231128,105500,1894295,2250,2250,2250,2250,0
20231128,105400,1894295,2250,2250,2250,2250,0
20231128,105300,1894295,2250,2250,2250,2250,0
20231128,105200,1894295,2250,2250,2250,2250,0
20231128,105100,1894295,2250,2250,2250,2250,0
20231128,105000,1894295,2250,2250,2250,2250,0
20231128,104900,1894295,2250,2250,2250,2250,0
20231128,104800,1894295,2250,2250,2250,2250,0
20231128,104700,1894295,2250,2250,2250,2250,0
20231128,104600,1894295,2250,2250,2250,2250,0
20231128,104500,1894295,2250,2250,2250,2250,0
20231128,104400,1894295,2250,2250,2250,2250,0
20231128,104300,1894295,2250,2250,2250,2250,0
20231128,104200,1894295,2250,2250,2250,2250,0
20231128,104100,1894295,2250,2250,2250,2250,0
20231128,104000,1894295,2250,2250,2250,2250,0
20231128,103900,1894295,2250,2250,2250,2250,0
20231128,103800,1894295,2250,2250,2250,2250,0
20231128,103700,1894295,2250,2250,2250,2250,0
20231128,103600,1894295,2250,2250,2250,2250,0
20231128,103500,1894295,2250,2250,2250,2250,0
20231128,103400,1894295,2250,2250,2250,2250,0
20231128,103300,1894295,2250,2250,2250,2250,0
20231128,103200,1894295,2250,2250,2250,2250,0
20231128,103100,1894295,2250,2250,2250,2250,0
20231128,103000,1894295,2250,2250,2250,2250,0
20231128,102900,1894295,2250,2250,2250,2250,0
20231128,102800,1894295,2250,2250,2250,2250,0
20231128,102700,1894295,2250,2250,2250,2250,0
20231128,102600,1894295,2250,2250,2250,2250,0
20231128,102500,1894295,2250,2250,2250,2250,0
20231128,102400,1894295,2250,2250,2250,2250,0
20231128,102300,1894295,2250,2250,2250,2250,0
20231128,102200,1894295,2250,2250,2250,2250,0
20231128,102100,1894295,2250,2250,2250,2250,0
20231128,102000,1894295,2250,2250,2250,2250,0
20231128,101900,1894295,2250,2250,2250,2250,0
20231128,101800,1894295,2250,2250,2250,2250,0
20231128,101700,1894295,2250,2250,2250,2250,0
20231128,101600,1894295,2250,2250,2250,2250,0
20231128,101500,1894295,2250,2250,2250,2250,0
20231128,101400,1894295,2250,2250,2250,2250,0
20231128,101300,1894295,2250,2250,2250,2250,0
20231128,101200,1894295,2250,2250,2250,2250,0
20231128,101100,1894295,2250,2250,2250,2250,0
20231128,101000,1894295,2250,2250,2250,2250,0
20231128,100900,1894295,2250,2250,2250,2250,0
20231128,100800,1894295,2250,2250,2250,2250,0
20231128,100700,1894295,2250,2250,2250,2250,0
20231128,100600,1894295,2250,2250,2250,2250,0
20231128,100500,1894295,2250,2250,2250,2250,0
20231128,100400,1894295,2250,2250,2250,2250,0
20231128,100300,1894295,2250,2250,2250,2250,1
20231128,100200,1892045,2200,2200,2200,2200,500
20231128,100100,792045,2250,2250,2250,2250,0
20231128,100000,792045,2250,2250,2250,2250,0
20231128,095900,792045,2250,2250,2250,2250,0
20231128,095800,792045,2250,2250,2250,2250,0
20231128,095700,792045,2250,2250,2250,2250,1
20231128,095600,789795,2295,2295,2295,2295,0
20231128,095500,789795,2295,2295,2295,2295,0
20231128,095400,789795,2295,2295,2295,2295,0
20231128,095300,789795,2295,2295,2295,2295,0
20231128,095200,789795,2295,2295,2295,2295,0
20231128,095100,789795,2295,2295,2295,2295,0
20231128,095000,789795,2295,2295,2295,2295,0
20231128,094900,789795,2295,2295,2295,2295,0
20231128,094800,789795,2295,2250,2295,2250,350
20231128,094700,2250,2250,2250,2250,2250,0
20231128,094600,2250,2250,2250,2250,2250,0
20231128,094500,2250,2250,2250,2250,2250,0
20231128,094400,2250,2250,2250,2250,2250,0
20231128,094300,2250,2250,2250,2250,2250,0
20231128,094200,2250,2250,2250,2250,2250,0
20231128,094100,2250,2250,2250,2250,2250,0
20231128,094000,2250,2250,2250,2250,2250,0
20231128,093900,2250,2250,2250,2250,2250,0
20231128,093800,2250,2250,2250,2250,2250,0
20231128,093700,2250,2250,2250,2250,2250,0
20231128,093600,2250,2250,2250,2250,2250,0
20231128,093500,2250,2250,2250,2250,2250,0
20231128,093400,2250,2250,2250,2250,2250,0
20231128,093300,2250,2250,2250,2250,2250,0
20231128,093200,2250,2250,2250,2250,2250,0
20231128,093100,2250,2250,2250,2250,2250,0
20231128,093000,2250,2250,2250,2250,2250,0
20231128,092900,2250,2250,2250,2250,2250,0
20231128,092800,2250,2250,2250,2250,2250,0
20231128,092700,2250,2250,2250,2250,2250,0
20231128,092600,2250,2250,2250,2250,2250,0
20231128,092500,2250,2250,2250,2250,2250,0
20231128,092400,2250,2250,2250,2250,2250,0
20231128,092300,2250,2250,2250,2250,2250,0
20231128,092200,2250,2250,2250,2250,2250,0
20231128,092100,2250,2250,2250,2250,2250,0
20231128,092000,2250,2250,2250,2250,2250,0
20231128,091900,2250,2250,2250,2250,2250,0
20231128,091800,2250,2250,2250,2250,2250,0
20231128,091700,2250,2250,2250,2250,2250,0
20231128,091600,2250,2250,2250,2250,2250,0
20231128,091500,2250,2250,2250,2250,2250,0
20231128,091400,2250,2250,2250,2250,2250,0
20231128,091300,2250,2250,2250,2250,2250,0
20231128,091200,2250,2250,2250,2250,2250,0
20231128,091100,2250,2250,2250,2250,2250,0
20231128,091000,2250,2250,2250,2250,2250,0
20231128,090900,2250,2250,2250,2250,2250,0
20231128,090800,2250,2250,2250,2250,2250,0
20231128,090700,2250,2250,2250,2250,2250,0
20231128,090600,2250,2250,2250,2250,2250,0
20231128,090500,2250,2250,2250,2250,2250,0
20231128,090400,2250,2250,2250,2250,2250,0
20231128,090300,2250,2250,2250,2250,2250,0
20231128,090200,2250,2250,2250,2250,2250,0
20231128,090100,2250,2250,2250,2250,2250,0
20231128,090000,2250,2250,2250,2250,2250,1