KissMeData/436610/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,212500,26134050,2065,2065,2065,2065,5000
20231128,212400,26134050,2065,2065,2065,2065,0
20231128,212300,26134050,2065,2065,2065,2065,0
20231128,212200,26134050,2065,2065,2065,2065,0
20231128,212100,26134050,2065,2065,2065,2065,0
20231128,212000,26134050,2065,2065,2065,2065,0
20231128,211900,26134050,2065,2065,2065,2065,0
20231128,211800,26134050,2065,2065,2065,2065,0
20231128,211700,26134050,2065,2065,2065,2065,0
20231128,211600,26134050,2065,2065,2065,2065,0
20231128,211500,26134050,2065,2065,2065,2065,0
20231128,211400,26134050,2065,2065,2065,2065,0
20231128,211300,26134050,2065,2065,2065,2065,0
20231128,211200,26134050,2065,2065,2065,2065,0
20231128,211100,26134050,2065,2065,2065,2065,0
20231128,211000,26134050,2065,2065,2065,2065,0
20231128,210900,26134050,2065,2065,2065,2065,0
20231128,210800,26134050,2065,2065,2065,2065,0
20231128,210700,26134050,2065,2065,2065,2065,0
20231128,210600,26134050,2065,2065,2065,2065,0
20231128,210500,26134050,2065,2065,2065,2065,0
20231128,210400,26134050,2065,2065,2065,2065,0
20231128,210300,26134050,2065,2065,2065,2065,0
20231128,210200,26134050,2065,2065,2065,2065,0
20231128,210100,26134050,2065,2065,2065,2065,0
20231128,210000,26134050,2065,2065,2065,2065,0
20231128,205900,26134050,2065,2065,2065,2065,0
20231128,205800,26134050,2065,2065,2065,2065,0
20231128,205700,26134050,2065,2065,2065,2065,0
20231128,205600,26134050,2065,2065,2065,2065,0
20231128,205500,26134050,2065,2065,2065,2065,5000
20231128,205400,26134050,2065,2065,2065,2065,0
20231128,205300,26134050,2065,2065,2065,2065,0
20231128,205200,26134050,2065,2065,2065,2065,0
20231128,205100,26134050,2065,2065,2065,2065,0
20231128,205000,26134050,2065,2065,2065,2065,0
20231128,204900,26134050,2065,2065,2065,2065,0
20231128,204800,26134050,2065,2065,2065,2065,0
20231128,204700,26134050,2065,2065,2065,2065,0
20231128,204600,26134050,2065,2065,2065,2065,0
20231128,204500,26134050,2065,2065,2065,2065,0
20231128,204400,26134050,2065,2065,2065,2065,0
20231128,204300,26134050,2065,2065,2065,2065,0
20231128,204200,26134050,2065,2065,2065,2065,0
20231128,204100,26134050,2065,2065,2065,2065,0
20231128,204000,26134050,2065,2065,2065,2065,0
20231128,203900,26134050,2065,2065,2065,2065,0
20231128,203800,26134050,2065,2065,2065,2065,0
20231128,203700,26134050,2065,2065,2065,2065,0
20231128,203600,26134050,2065,2065,2065,2065,0
20231128,203500,26134050,2065,2065,2065,2065,0
20231128,203400,26134050,2065,2065,2065,2065,0
20231128,203300,26134050,2065,2065,2065,2065,0
20231128,203200,26134050,2065,2065,2065,2065,0
20231128,203100,26134050,2065,2065,2065,2065,0
20231128,203000,26134050,2065,2065,2065,2065,0
20231128,202900,26134050,2065,2065,2065,2065,0
20231128,202800,26134050,2065,2065,2065,2065,0
20231128,202700,26134050,2065,2065,2065,2065,0
20231128,202600,26134050,2065,2065,2065,2065,0
20231128,202500,26134050,2065,2065,2065,2065,5000
20231128,202400,26134050,2065,2065,2065,2065,0
20231128,202300,26134050,2065,2065,2065,2065,0
20231128,202200,26134050,2065,2065,2065,2065,0
20231128,202100,26134050,2065,2065,2065,2065,0
20231128,202000,26134050,2065,2065,2065,2065,0
20231128,201900,26134050,2065,2065,2065,2065,0
20231128,201800,26134050,2065,2065,2065,2065,0
20231128,201700,26134050,2065,2065,2065,2065,0
20231128,201600,26134050,2065,2065,2065,2065,0
20231128,201500,26134050,2065,2065,2065,2065,0
20231128,201400,26134050,2065,2065,2065,2065,0
20231128,201300,26134050,2065,2065,2065,2065,0
20231128,201200,26134050,2065,2065,2065,2065,0
20231128,201100,26134050,2065,2065,2065,2065,0
20231128,201000,26134050,2065,2065,2065,2065,0
20231128,200900,26134050,2065,2065,2065,2065,0
20231128,200800,26134050,2065,2065,2065,2065,0
20231128,200700,26134050,2065,2065,2065,2065,0
20231128,200600,26134050,2065,2065,2065,2065,0
20231128,200500,26134050,2065,2065,2065,2065,0
20231128,200400,26134050,2065,2065,2065,2065,0
20231128,200300,26134050,2065,2065,2065,2065,0
20231128,200200,26134050,2065,2065,2065,2065,0
20231128,200100,26134050,2065,2065,2065,2065,0
20231128,200000,26134050,2065,2065,2065,2065,0
20231128,195900,26134050,2065,2065,2065,2065,0
20231128,195800,26134050,2065,2065,2065,2065,0
20231128,195700,26134050,2065,2065,2065,2065,0
20231128,195600,26134050,2065,2065,2065,2065,0
20231128,195500,26134050,2065,2065,2065,2065,5000
20231128,195400,26134050,2065,2065,2065,2065,0
20231128,195300,26134050,2065,2065,2065,2065,0
20231128,195200,26134050,2065,2065,2065,2065,0
20231128,195100,26134050,2065,2065,2065,2065,0
20231128,195000,26134050,2065,2065,2065,2065,0
20231128,194900,26134050,2065,2065,2065,2065,0
20231128,194800,26134050,2065,2065,2065,2065,0
20231128,194700,26134050,2065,2065,2065,2065,0
20231128,194600,26134050,2065,2065,2065,2065,0
20231128,194500,26134050,2065,2065,2065,2065,0
20231128,194400,26134050,2065,2065,2065,2065,0
20231128,194300,26134050,2065,2065,2065,2065,0
20231128,194200,26134050,2065,2065,2065,2065,0
20231128,194100,26134050,2065,2065,2065,2065,0
20231128,194000,26134050,2065,2065,2065,2065,0
20231128,193900,26134050,2065,2065,2065,2065,0
20231128,193800,26134050,2065,2065,2065,2065,0
20231128,193700,26134050,2065,2065,2065,2065,0
20231128,193600,26134050,2065,2065,2065,2065,0
20231128,193500,26134050,2065,2065,2065,2065,0
20231128,193400,26134050,2065,2065,2065,2065,0
20231128,193300,26134050,2065,2065,2065,2065,0
20231128,193200,26134050,2065,2065,2065,2065,0
20231128,193100,26134050,2065,2065,2065,2065,0
20231128,193000,26134050,2065,2065,2065,2065,0
20231128,192900,26134050,2065,2065,2065,2065,0
20231128,192800,26134050,2065,2065,2065,2065,0
20231128,192700,26134050,2065,2065,2065,2065,0
20231128,192600,26134050,2065,2065,2065,2065,0
20231128,192500,26134050,2065,2065,2065,2065,5000
20231128,192400,26134050,2065,2065,2065,2065,0
20231128,192300,26134050,2065,2065,2065,2065,0
20231128,192200,26134050,2065,2065,2065,2065,0
20231128,192100,26134050,2065,2065,2065,2065,0
20231128,192000,26134050,2065,2065,2065,2065,0
20231128,191900,26134050,2065,2065,2065,2065,0
20231128,191800,26134050,2065,2065,2065,2065,0
20231128,191700,26134050,2065,2065,2065,2065,0
20231128,191600,26134050,2065,2065,2065,2065,0
20231128,191500,26134050,2065,2065,2065,2065,0
20231128,191400,26134050,2065,2065,2065,2065,0
20231128,191300,26134050,2065,2065,2065,2065,0
20231128,191200,26134050,2065,2065,2065,2065,0
20231128,191100,26134050,2065,2065,2065,2065,0
20231128,191000,26134050,2065,2065,2065,2065,0
20231128,190900,26134050,2065,2065,2065,2065,0
20231128,190800,26134050,2065,2065,2065,2065,0
20231128,190700,26134050,2065,2065,2065,2065,0
20231128,190600,26134050,2065,2065,2065,2065,0
20231128,190500,26134050,2065,2065,2065,2065,0
20231128,190400,26134050,2065,2065,2065,2065,0
20231128,190300,26134050,2065,2065,2065,2065,0
20231128,190200,26134050,2065,2065,2065,2065,0
20231128,190100,26134050,2065,2065,2065,2065,0
20231128,190000,26134050,2065,2065,2065,2065,0
20231128,185900,26134050,2065,2065,2065,2065,0
20231128,185800,26134050,2065,2065,2065,2065,0
20231128,185700,26134050,2065,2065,2065,2065,0
20231128,185600,26134050,2065,2065,2065,2065,0
20231128,185500,26134050,2065,2065,2065,2065,5000
20231128,185400,26134050,2065,2065,2065,2065,0
20231128,185300,26134050,2065,2065,2065,2065,0
20231128,185200,26134050,2065,2065,2065,2065,0
20231128,185100,26134050,2065,2065,2065,2065,0
20231128,185000,26134050,2065,2065,2065,2065,0
20231128,184900,26134050,2065,2065,2065,2065,0
20231128,184800,26134050,2065,2065,2065,2065,0
20231128,184700,26134050,2065,2065,2065,2065,0
20231128,184600,26134050,2065,2065,2065,2065,0
20231128,184500,26134050,2065,2065,2065,2065,0
20231128,184400,26134050,2065,2065,2065,2065,0
20231128,184300,26134050,2065,2065,2065,2065,0
20231128,184200,26134050,2065,2065,2065,2065,0
20231128,184100,26134050,2065,2065,2065,2065,0
20231128,184000,26134050,2065,2065,2065,2065,0
20231128,183900,26134050,2065,2065,2065,2065,0
20231128,183800,26134050,2065,2065,2065,2065,0
20231128,183700,26134050,2065,2065,2065,2065,0
20231128,183600,26134050,2065,2065,2065,2065,0
20231128,183500,26134050,2065,2065,2065,2065,0
20231128,183400,26134050,2065,2065,2065,2065,0
20231128,183300,26134050,2065,2065,2065,2065,0
20231128,183200,26134050,2065,2065,2065,2065,0
20231128,183100,26134050,2065,2065,2065,2065,0
20231128,183000,26134050,2065,2065,2065,2065,0
20231128,182900,26134050,2065,2065,2065,2065,0
20231128,182800,26134050,2065,2065,2065,2065,0
20231128,182700,26134050,2065,2065,2065,2065,0
20231128,182600,26134050,2065,2065,2065,2065,0
20231128,182500,26134050,2065,2065,2065,2065,5000
20231128,182400,26134050,2065,2065,2065,2065,0
20231128,182300,26134050,2065,2065,2065,2065,0
20231128,182200,26134050,2065,2065,2065,2065,0
20231128,182100,26134050,2065,2065,2065,2065,0
20231128,182000,26134050,2065,2065,2065,2065,0
20231128,181900,26134050,2065,2065,2065,2065,0
20231128,181800,26134050,2065,2065,2065,2065,0
20231128,181700,26134050,2065,2065,2065,2065,0
20231128,181600,26134050,2065,2065,2065,2065,0
20231128,181500,26134050,2065,2065,2065,2065,0
20231128,181400,26134050,2065,2065,2065,2065,0
20231128,181300,26134050,2065,2065,2065,2065,0
20231128,181200,26134050,2065,2065,2065,2065,0
20231128,181100,26134050,2065,2065,2065,2065,0
20231128,181000,26134050,2065,2065,2065,2065,0
20231128,180900,26134050,2065,2065,2065,2065,0
20231128,180800,26134050,2065,2065,2065,2065,0
20231128,180700,26134050,2065,2065,2065,2065,0
20231128,180600,26134050,2065,2065,2065,2065,0
20231128,180500,26134050,2065,2065,2065,2065,0
20231128,180400,26134050,2065,2065,2065,2065,0
20231128,180300,26134050,2065,2065,2065,2065,0
20231128,180200,26134050,2065,2065,2065,2065,0
20231128,180100,26134050,2065,2065,2065,2065,0
20231128,180000,26134050,2065,2065,2065,2065,0
20231128,175900,26134050,2065,2065,2065,2065,0
20231128,175800,26134050,2065,2065,2065,2065,0
20231128,175700,26134050,2065,2065,2065,2065,0
20231128,175600,26134050,2065,2065,2065,2065,0
20231128,175500,26134050,2065,2065,2065,2065,5000
20231128,175400,26134050,2065,2065,2065,2065,0
20231128,175300,26134050,2065,2065,2065,2065,0
20231128,175200,26134050,2065,2065,2065,2065,0
20231128,175100,26134050,2065,2065,2065,2065,0
20231128,175000,26134050,2065,2065,2065,2065,0
20231128,174900,26134050,2065,2065,2065,2065,0
20231128,174800,26134050,2065,2065,2065,2065,0
20231128,174700,26134050,2065,2065,2065,2065,0
20231128,174600,26134050,2065,2065,2065,2065,0
20231128,174500,26134050,2065,2065,2065,2065,0
20231128,174400,26134050,2065,2065,2065,2065,0
20231128,174300,26134050,2065,2065,2065,2065,0
20231128,174200,26134050,2065,2065,2065,2065,0
20231128,174100,26134050,2065,2065,2065,2065,0
20231128,174000,26134050,2065,2065,2065,2065,0
20231128,173900,26134050,2065,2065,2065,2065,0
20231128,173800,26134050,2065,2065,2065,2065,0
20231128,173700,26134050,2065,2065,2065,2065,0
20231128,173600,26134050,2065,2065,2065,2065,0
20231128,173500,26134050,2065,2065,2065,2065,0
20231128,173400,26134050,2065,2065,2065,2065,0
20231128,173300,26134050,2065,2065,2065,2065,0
20231128,173200,26134050,2065,2065,2065,2065,0
20231128,173100,26134050,2065,2065,2065,2065,0
20231128,173000,26134050,2065,2065,2065,2065,0
20231128,172900,26134050,2065,2065,2065,2065,0
20231128,172800,26134050,2065,2065,2065,2065,0
20231128,172700,26134050,2065,2065,2065,2065,0
20231128,172600,26134050,2065,2065,2065,2065,0
20231128,172500,26134050,2065,2065,2065,2065,5000
20231128,172400,26134050,2065,2065,2065,2065,0
20231128,172300,26134050,2065,2065,2065,2065,0
20231128,172200,26134050,2065,2065,2065,2065,0
20231128,172100,26134050,2065,2065,2065,2065,0
20231128,172000,26134050,2065,2065,2065,2065,0
20231128,171900,26134050,2065,2065,2065,2065,0
20231128,171800,26134050,2065,2065,2065,2065,0
20231128,171700,26134050,2065,2065,2065,2065,0
20231128,171600,26134050,2065,2065,2065,2065,0
20231128,171500,26134050,2065,2065,2065,2065,0
20231128,171400,26134050,2065,2065,2065,2065,0
20231128,171300,26134050,2065,2065,2065,2065,0
20231128,171200,26134050,2065,2065,2065,2065,0
20231128,171100,26134050,2065,2065,2065,2065,0
20231128,171000,26134050,2065,2065,2065,2065,0
20231128,170900,26134050,2065,2065,2065,2065,0
20231128,170800,26134050,2065,2065,2065,2065,0
20231128,170700,26134050,2065,2065,2065,2065,0
20231128,170600,26134050,2065,2065,2065,2065,0
20231128,170500,26134050,2065,2065,2065,2065,0
20231128,170400,26134050,2065,2065,2065,2065,0
20231128,170300,26134050,2065,2065,2065,2065,0
20231128,170200,26134050,2065,2065,2065,2065,0
20231128,170100,26134050,2065,2065,2065,2065,0
20231128,170000,26134050,2065,2065,2065,2065,0
20231128,165900,26134050,2065,2065,2065,2065,0
20231128,165800,26134050,2065,2065,2065,2065,0
20231128,165700,26134050,2065,2065,2065,2065,0
20231128,165600,26134050,2065,2065,2065,2065,0
20231128,165500,26134050,2065,2065,2065,2065,5000
20231128,165400,26134050,2065,2065,2065,2065,0
20231128,165300,26134050,2065,2065,2065,2065,0
20231128,165200,26134050,2065,2065,2065,2065,0
20231128,165100,26134050,2065,2065,2065,2065,0
20231128,165000,26134050,2065,2065,2065,2065,0
20231128,164900,26134050,2065,2065,2065,2065,0
20231128,164800,26134050,2065,2065,2065,2065,0
20231128,164700,26134050,2065,2065,2065,2065,0
20231128,164600,26134050,2065,2065,2065,2065,0
20231128,164500,26134050,2065,2065,2065,2065,0
20231128,164400,26134050,2065,2065,2065,2065,0
20231128,164300,26134050,2065,2065,2065,2065,0
20231128,164200,26134050,2065,2065,2065,2065,0
20231128,164100,26134050,2065,2065,2065,2065,0
20231128,164000,26134050,2065,2065,2065,2065,0
20231128,163900,26134050,2065,2065,2065,2065,0
20231128,163800,26134050,2065,2065,2065,2065,0
20231128,163700,26134050,2065,2065,2065,2065,0
20231128,163600,26134050,2065,2065,2065,2065,0
20231128,163500,26134050,2065,2065,2065,2065,0
20231128,163400,26134050,2065,2065,2065,2065,0
20231128,163300,26134050,2065,2065,2065,2065,0
20231128,163200,26134050,2065,2065,2065,2065,0
20231128,163100,26134050,2065,2065,2065,2065,0
20231128,163000,26134050,2065,2065,2065,2065,0
20231128,162900,26134050,2065,2065,2065,2065,0
20231128,162800,26134050,2065,2065,2065,2065,0
20231128,162700,26134050,2065,2065,2065,2065,0
20231128,162600,26134050,2065,2065,2065,2065,0
20231128,162500,26134050,2065,2065,2065,2065,5000
20231128,162400,26134050,2065,2065,2065,2065,0
20231128,162300,26134050,2065,2065,2065,2065,0
20231128,162200,26134050,2065,2065,2065,2065,0
20231128,162100,26134050,2065,2065,2065,2065,0
20231128,162000,26134050,2065,2065,2065,2065,0
20231128,161900,26134050,2065,2065,2065,2065,0
20231128,161800,26134050,2065,2065,2065,2065,0
20231128,161700,26134050,2065,2065,2065,2065,0
20231128,161600,26134050,2065,2065,2065,2065,0
20231128,161500,26134050,2065,2065,2065,2065,0
20231128,161400,26134050,2065,2065,2065,2065,0
20231128,161300,26134050,2065,2065,2065,2065,0
20231128,161200,26134050,2065,2065,2065,2065,0
20231128,161100,26134050,2065,2065,2065,2065,0
20231128,161000,26134050,2065,2065,2065,2065,0
20231128,160900,26134050,2065,2065,2065,2065,0
20231128,160800,26134050,2065,2065,2065,2065,0
20231128,160700,26134050,2065,2065,2065,2065,0
20231128,160600,26134050,2065,2065,2065,2065,0
20231128,160500,26134050,2065,2065,2065,2065,0
20231128,160400,26134050,2065,2065,2065,2065,0
20231128,160300,26134050,2065,2065,2065,2065,0
20231128,160200,26134050,2065,2065,2065,2065,0
20231128,160100,26134050,2065,2065,2065,2065,0
20231128,160000,26134050,2065,2065,2065,2065,0
20231128,155900,26134050,2065,2065,2065,2065,0
20231128,155800,26134050,2065,2065,2065,2065,0
20231128,155700,26134050,2065,2065,2065,2065,0
20231128,155600,26134050,2065,2065,2065,2065,0
20231128,155500,26134050,2065,2065,2065,2065,5000
20231128,155400,26134050,2065,2065,2065,2065,0
20231128,155300,26134050,2065,2065,2065,2065,0
20231128,155200,26134050,2065,2065,2065,2065,0
20231128,155100,26134050,2065,2065,2065,2065,0
20231128,155000,26134050,2065,2065,2065,2065,0
20231128,154900,26134050,2065,2065,2065,2065,0
20231128,154800,26134050,2065,2065,2065,2065,0
20231128,154700,26134050,2065,2065,2065,2065,0
20231128,154600,26134050,2065,2065,2065,2065,0
20231128,154500,26134050,2065,2065,2065,2065,0
20231128,154400,26134050,2065,2065,2065,2065,0
20231128,154300,26134050,2065,2065,2065,2065,0
20231128,154200,26134050,2065,2065,2065,2065,0
20231128,154100,26134050,2065,2065,2065,2065,0
20231128,154000,26134050,2065,2065,2065,2065,0
20231128,153900,26134050,2065,2065,2065,2065,0
20231128,153800,26134050,2065,2065,2065,2065,0
20231128,153700,26134050,2065,2065,2065,2065,0
20231128,153600,26134050,2065,2065,2065,2065,0
20231128,153500,26134050,2065,2065,2065,2065,0
20231128,153400,26134050,2065,2065,2065,2065,0
20231128,153300,26134050,2065,2065,2065,2065,0
20231128,153200,26134050,2065,2065,2065,2065,0
20231128,153100,26134050,2065,2065,2065,2065,0
20231128,153000,26134050,2065,2065,2065,2065,5000
20231128,152900,15809050,2070,2070,2070,2070,0
20231128,152800,15809050,2070,2070,2070,2070,0
20231128,152700,15809050,2070,2070,2070,2070,0
20231128,152600,15809050,2070,2070,2070,2070,0
20231128,152500,15809050,2070,2070,2070,2070,0
20231128,152400,15809050,2070,2070,2070,2070,0
20231128,152300,15809050,2070,2070,2070,2070,0
20231128,152200,15809050,2070,2070,2070,2070,0
20231128,152100,15809050,2070,2070,2070,2070,0
20231128,152000,15809050,2070,2070,2070,2070,0
20231128,151900,15809050,2070,2070,2070,2070,0
20231128,151800,15809050,2070,2070,2070,2070,0
20231128,151700,15809050,2070,2070,2070,2070,0
20231128,151600,15809050,2070,2070,2070,2070,0
20231128,151500,15809050,2070,2070,2070,2070,0
20231128,151400,15809050,2070,2070,2070,2070,1
20231128,151300,15806980,2070,2070,2070,2070,1
20231128,151200,15804910,2070,2070,2070,2070,1
20231128,151100,15802840,2065,2070,2070,2065,327
20231128,151000,15127580,2070,2070,2070,2070,0
20231128,150900,15127580,2070,2070,2070,2070,0
20231128,150800,15127580,2070,2070,2070,2070,0
20231128,150700,15127580,2070,2070,2070,2070,0
20231128,150600,15127580,2070,2070,2070,2070,0
20231128,150500,15127580,2070,2070,2070,2070,0
20231128,150400,15127580,2070,2070,2070,2070,0
20231128,150300,15127580,2070,2070,2070,2070,0
20231128,150200,15127580,2070,2070,2070,2070,0
20231128,150100,15127580,2070,2070,2070,2070,0
20231128,150000,15127580,2070,2070,2070,2070,0
20231128,145900,15127580,2070,2070,2070,2070,0
20231128,145800,15127580,2070,2065,2070,2065,158
20231128,145700,14800735,2065,2065,2065,2065,0
20231128,145600,14800735,2065,2065,2065,2065,0
20231128,145500,14800735,2065,2065,2065,2065,0
20231128,145400,14800735,2065,2065,2065,2065,0
20231128,145300,14800735,2065,2065,2065,2065,0
20231128,145200,14800735,2065,2065,2065,2065,2
20231128,145100,14796605,2065,2065,2065,2065,0
20231128,145000,14796605,2065,2065,2065,2065,0
20231128,144900,14796605,2065,2065,2065,2065,0
20231128,144800,14796605,2065,2065,2065,2065,0
20231128,144700,14796605,2065,2065,2065,2065,0
20231128,144600,14796605,2065,2065,2065,2065,0
20231128,144500,14796605,2065,2065,2065,2065,0
20231128,144400,14796605,2065,2065,2065,2065,0
20231128,144300,14796605,2065,2065,2065,2065,0
20231128,144200,14796605,2065,2065,2065,2065,0
20231128,144100,14796605,2065,2065,2065,2065,0
20231128,144000,14796605,2065,2065,2065,2065,0
20231128,143900,14796605,2065,2065,2065,2065,0
20231128,143800,14796605,2065,2065,2065,2065,0
20231128,143700,14796605,2065,2065,2065,2065,0
20231128,143600,14796605,2065,2065,2065,2065,0
20231128,143500,14796605,2065,2065,2065,2065,0
20231128,143400,14796605,2065,2065,2065,2065,0
20231128,143300,14796605,2065,2065,2065,2065,0
20231128,143200,14796605,2065,2065,2065,2065,0
20231128,143100,14796605,2065,2065,2065,2065,0
20231128,143000,14796605,2065,2065,2065,2065,10
20231128,142900,14775955,2065,2065,2065,2065,0
20231128,142800,14775955,2065,2065,2065,2065,0
20231128,142700,14775955,2065,2065,2065,2065,0
20231128,142600,14775955,2065,2065,2065,2065,0
20231128,142500,14775955,2065,2065,2065,2065,0
20231128,142400,14775955,2065,2065,2065,2065,0
20231128,142300,14775955,2065,2065,2065,2065,0
20231128,142200,14775955,2065,2065,2065,2065,0
20231128,142100,14775955,2065,2065,2065,2065,0
20231128,142000,14775955,2065,2065,2065,2065,0
20231128,141900,14775955,2065,2065,2065,2065,0
20231128,141800,14775955,2065,2065,2065,2065,0
20231128,141700,14775955,2065,2065,2065,2065,0
20231128,141600,14775955,2065,2065,2065,2065,0
20231128,141500,14775955,2065,2065,2065,2065,0
20231128,141400,14775955,2065,2065,2065,2065,0
20231128,141300,14775955,2065,2065,2065,2065,0
20231128,141200,14775955,2065,2065,2065,2065,50
20231128,141100,14672705,2065,2065,2065,2065,50
20231128,141000,14569455,2070,2070,2070,2070,0
20231128,140900,14569455,2070,2070,2070,2070,0
20231128,140800,14569455,2070,2070,2070,2070,0
20231128,140700,14569455,2070,2070,2070,2070,0
20231128,140600,14569455,2070,2070,2070,2070,0
20231128,140500,14569455,2070,2070,2070,2070,0
20231128,140400,14569455,2070,2070,2070,2070,0
20231128,140300,14569455,2070,2070,2070,2070,0
20231128,140200,14569455,2070,2070,2070,2070,0
20231128,140100,14569455,2070,2070,2070,2070,0
20231128,140000,14569455,2070,2070,2070,2070,0
20231128,135900,14569455,2070,2070,2070,2070,0
20231128,135800,14569455,2070,2070,2070,2070,0
20231128,135700,14569455,2070,2070,2070,2070,0
20231128,135600,14569455,2070,2070,2070,2070,0
20231128,135500,14569455,2070,2070,2070,2070,0
20231128,135400,14569455,2070,2070,2070,2070,528
20231128,135300,13476495,2060,2060,2060,2060,0
20231128,135200,13476495,2060,2060,2060,2060,0
20231128,135100,13476495,2060,2060,2060,2060,0
20231128,135000,13476495,2060,2060,2060,2060,0
20231128,134900,13476495,2060,2060,2060,2060,0
20231128,134800,13476495,2060,2060,2060,2060,0
20231128,134700,13476495,2060,2060,2060,2060,0
20231128,134600,13476495,2060,2060,2060,2060,0
20231128,134500,13476495,2060,2060,2060,2060,0
20231128,134400,13476495,2060,2060,2060,2060,0
20231128,134300,13476495,2060,2060,2060,2060,0
20231128,134200,13476495,2060,2060,2060,2060,0
20231128,134100,13476495,2060,2060,2060,2060,0
20231128,134000,13476495,2060,2060,2060,2060,0
20231128,133900,13476495,2060,2060,2060,2060,0
20231128,133800,13476495,2060,2060,2060,2060,0
20231128,133700,13476495,2060,2060,2060,2060,0
20231128,133600,13476495,2060,2060,2060,2060,0
20231128,133500,13476495,2060,2060,2060,2060,0
20231128,133400,13476495,2060,2060,2060,2060,0
20231128,133300,13476495,2060,2060,2060,2060,0
20231128,133200,13476495,2060,2060,2060,2060,0
20231128,133100,13476495,2060,2060,2060,2060,0
20231128,133000,13476495,2060,2060,2060,2060,0
20231128,132900,13476495,2060,2060,2060,2060,0
20231128,132800,13476495,2060,2060,2060,2060,0
20231128,132700,13476495,2060,2060,2060,2060,0
20231128,132600,13476495,2060,2060,2060,2060,0
20231128,132500,13476495,2060,2060,2060,2060,0
20231128,132400,13476495,2060,2060,2060,2060,0
20231128,132300,13476495,2060,2060,2060,2060,0
20231128,132200,13476495,2060,2060,2060,2060,0
20231128,132100,13476495,2060,2060,2060,2060,0
20231128,132000,13476495,2060,2060,2060,2060,0
20231128,131900,13476495,2060,2060,2060,2060,0
20231128,131800,13476495,2060,2060,2060,2060,146
20231128,131700,13175735,2055,2055,2055,2055,0
20231128,131600,13175735,2055,2055,2055,2055,0
20231128,131500,13175735,2055,2055,2055,2055,0
20231128,131400,13175735,2055,2055,2055,2055,0
20231128,131300,13175735,2055,2055,2055,2055,0
20231128,131200,13175735,2055,2055,2055,2055,0
20231128,131100,13175735,2055,2055,2055,2055,0
20231128,131000,13175735,2055,2055,2055,2055,0
20231128,130900,13175735,2055,2055,2055,2055,0
20231128,130800,13175735,2055,2055,2055,2055,0
20231128,130700,13175735,2055,2055,2055,2055,0
20231128,130600,13175735,2055,2055,2055,2055,0
20231128,130500,13175735,2055,2055,2055,2055,0
20231128,130400,13175735,2055,2055,2055,2055,0
20231128,130300,13175735,2055,2055,2055,2055,0
20231128,130200,13175735,2055,2055,2055,2055,0
20231128,130100,13175735,2055,2055,2055,2055,0
20231128,130000,13175735,2055,2055,2055,2055,0
20231128,125900,13175735,2055,2055,2055,2055,0
20231128,125800,13175735,2055,2055,2055,2055,0
20231128,125700,13175735,2055,2055,2055,2055,43
20231128,125600,13087370,2050,2050,2050,2050,0
20231128,125500,13087370,2050,2050,2050,2050,0
20231128,125400,13087370,2050,2050,2050,2050,0
20231128,125300,13087370,2050,2050,2050,2050,0
20231128,125200,13087370,2050,2050,2050,2050,0
20231128,125100,13087370,2050,2050,2050,2050,0
20231128,125000,13087370,2050,2050,2050,2050,0
20231128,124900,13087370,2050,2050,2050,2050,0
20231128,124800,13087370,2050,2050,2050,2050,0
20231128,124700,13087370,2050,2050,2050,2050,0
20231128,124600,13087370,2050,2050,2050,2050,0
20231128,124500,13087370,2050,2050,2050,2050,0
20231128,124400,13087370,2050,2050,2050,2050,0
20231128,124300,13087370,2050,2050,2050,2050,0
20231128,124200,13087370,2050,2050,2050,2050,0
20231128,124100,13087370,2050,2050,2050,2050,0
20231128,124000,13087370,2050,2050,2050,2050,0
20231128,123900,13087370,2050,2050,2050,2050,0
20231128,123800,13087370,2050,2050,2050,2050,0
20231128,123700,13087370,2050,2050,2050,2050,0
20231128,123600,13087370,2050,2050,2050,2050,0
20231128,123500,13087370,2050,2050,2050,2050,0
20231128,123400,13087370,2050,2050,2050,2050,0
20231128,123300,13087370,2050,2050,2050,2050,0
20231128,123200,13087370,2050,2050,2050,2050,0
20231128,123100,13087370,2050,2050,2050,2050,0
20231128,123000,13087370,2050,2050,2050,2050,0
20231128,122900,13087370,2050,2050,2050,2050,0
20231128,122800,13087370,2050,2050,2050,2050,0
20231128,122700,13087370,2050,2050,2050,2050,0
20231128,122600,13087370,2050,2050,2050,2050,0
20231128,122500,13087370,2050,2050,2050,2050,0
20231128,122400,13087370,2050,2050,2050,2050,0
20231128,122300,13087370,2050,2050,2050,2050,0
20231128,122200,13087370,2050,2050,2050,2050,0
20231128,122100,13087370,2050,2050,2050,2050,0
20231128,122000,13087370,2050,2050,2050,2050,0
20231128,121900,13087370,2050,2050,2050,2050,0
20231128,121800,13087370,2050,2050,2050,2050,0
20231128,121700,13087370,2050,2050,2050,2050,0
20231128,121600,13087370,2050,2050,2050,2050,0
20231128,121500,13087370,2050,2050,2050,2050,0
20231128,121400,13087370,2050,2050,2050,2050,0
20231128,121300,13087370,2050,2050,2050,2050,0
20231128,121200,13087370,2050,2050,2050,2050,0
20231128,121100,13087370,2050,2050,2050,2050,0
20231128,121000,13087370,2050,2050,2050,2050,0
20231128,120900,13087370,2050,2050,2050,2050,0
20231128,120800,13087370,2050,2050,2050,2050,0
20231128,120700,13087370,2050,2050,2050,2050,0
20231128,120600,13087370,2050,2050,2050,2050,0
20231128,120500,13087370,2050,2050,2050,2050,0
20231128,120400,13087370,2050,2050,2050,2050,0
20231128,120300,13087370,2050,2050,2050,2050,0
20231128,120200,13087370,2050,2050,2050,2050,0
20231128,120100,13087370,2050,2050,2050,2050,0
20231128,120000,13087370,2050,2050,2050,2050,0
20231128,115900,13087370,2050,2050,2050,2050,0
20231128,115800,13087370,2050,2050,2050,2050,0
20231128,115700,13087370,2050,2050,2050,2050,0
20231128,115600,13087370,2050,2050,2050,2050,0
20231128,115500,13087370,2050,2050,2050,2050,0
20231128,115400,13087370,2050,2050,2050,2050,0
20231128,115300,13087370,2050,2050,2050,2050,0
20231128,115200,13087370,2050,2050,2050,2050,0
20231128,115100,13087370,2050,2050,2050,2050,0
20231128,115000,13087370,2050,2050,2050,2050,2
20231128,114900,13083270,2055,2055,2055,2055,0
20231128,114800,13083270,2055,2055,2055,2055,0
20231128,114700,13083270,2055,2055,2055,2055,0
20231128,114600,13083270,2055,2055,2055,2055,0
20231128,114500,13083270,2055,2055,2055,2055,0
20231128,114400,13083270,2055,2055,2055,2055,0
20231128,114300,13083270,2055,2055,2055,2055,0
20231128,114200,13083270,2055,2055,2055,2055,0
20231128,114100,13083270,2055,2055,2055,2055,0
20231128,114000,13083270,2055,2055,2055,2055,0
20231128,113900,13083270,2055,2055,2055,2055,0
20231128,113800,13083270,2055,2055,2055,2055,0
20231128,113700,13083270,2055,2055,2055,2055,0
20231128,113600,13083270,2055,2055,2055,2055,0
20231128,113500,13083270,2055,2055,2055,2055,0
20231128,113400,13083270,2055,2055,2055,2055,0
20231128,113300,13083270,2055,2055,2055,2055,0
20231128,113200,13083270,2055,2055,2055,2055,0
20231128,113100,13083270,2055,2055,2055,2055,0
20231128,113000,13083270,2055,2055,2055,2055,0
20231128,112900,13083270,2055,2055,2055,2055,0
20231128,112800,13083270,2055,2055,2055,2055,0
20231128,112700,13083270,2055,2055,2055,2055,0
20231128,112600,13083270,2055,2055,2055,2055,0
20231128,112500,13083270,2055,2055,2055,2055,0
20231128,112400,13083270,2055,2055,2055,2055,0
20231128,112300,13083270,2055,2055,2055,2055,7
20231128,112200,13068885,2055,2055,2055,2055,0
20231128,112100,13068885,2055,2055,2055,2055,15
20231128,112000,13038060,2055,2055,2055,2055,0
20231128,111900,13038060,2055,2055,2055,2055,0
20231128,111800,13038060,2055,2055,2055,2055,0
20231128,111700,13038060,2055,2055,2055,2055,0
20231128,111600,13038060,2055,2055,2055,2055,0
20231128,111500,13038060,2055,2055,2055,2055,0
20231128,111400,13038060,2055,2055,2055,2055,1000
20231128,111300,10983060,2055,2055,2055,2055,0
20231128,111200,10983060,2055,2055,2055,2055,0
20231128,111100,10983060,2055,2055,2055,2055,0
20231128,111000,10983060,2055,2055,2055,2055,0
20231128,110900,10983060,2055,2055,2055,2055,0
20231128,110800,10983060,2055,2055,2055,2055,0
20231128,110700,10983060,2055,2055,2055,2055,0
20231128,110600,10983060,2055,2055,2055,2055,0
20231128,110500,10983060,2055,2055,2055,2055,0
20231128,110400,10983060,2055,2055,2055,2055,0
20231128,110300,10983060,2055,2055,2055,2055,0
20231128,110200,10983060,2055,2055,2055,2055,0
20231128,110100,10983060,2055,2055,2055,2055,0
20231128,110000,10983060,2055,2055,2055,2055,0
20231128,105900,10983060,2055,2055,2055,2055,0
20231128,105800,10983060,2055,2055,2055,2055,0
20231128,105700,10983060,2055,2055,2055,2055,0
20231128,105600,10983060,2055,2055,2055,2055,0
20231128,105500,10983060,2055,2055,2055,2055,0
20231128,105400,10983060,2055,2055,2055,2055,0
20231128,105300,10983060,2055,2055,2055,2055,0
20231128,105200,10983060,2055,2055,2055,2055,0
20231128,105100,10983060,2055,2055,2055,2055,0
20231128,105000,10983060,2055,2055,2055,2055,0
20231128,104900,10983060,2055,2055,2055,2055,0
20231128,104800,10983060,2055,2055,2055,2055,0
20231128,104700,10983060,2055,2055,2055,2055,0
20231128,104600,10983060,2055,2055,2055,2055,0
20231128,104500,10983060,2055,2055,2055,2055,0
20231128,104400,10983060,2055,2055,2055,2055,0
20231128,104300,10983060,2055,2055,2055,2055,0
20231128,104200,10983060,2055,2055,2055,2055,0
20231128,104100,10983060,2055,2055,2055,2055,0
20231128,104000,10983060,2055,2055,2055,2055,0
20231128,103900,10983060,2055,2055,2055,2055,0
20231128,103800,10983060,2055,2055,2055,2055,0
20231128,103700,10983060,2055,2055,2055,2055,0
20231128,103600,10983060,2055,2055,2055,2055,0
20231128,103500,10983060,2055,2055,2055,2055,0
20231128,103400,10983060,2055,2055,2055,2055,0
20231128,103300,10983060,2055,2055,2055,2055,0
20231128,103200,10983060,2055,2055,2055,2055,0
20231128,103100,10983060,2055,2055,2055,2055,0
20231128,103000,10983060,2055,2055,2055,2055,605
20231128,102900,9739785,2060,2060,2060,2060,2
20231128,102800,9735665,2060,2060,2060,2060,52
20231128,102700,9628545,2055,2055,2055,2055,309
20231128,102600,8993550,2055,2055,2055,2055,0
20231128,102500,8993550,2055,2055,2055,2055,243
20231128,102400,8494185,2055,2055,2055,2055,0
20231128,102300,8494185,2055,2055,2055,2055,265
20231128,102200,7949610,2055,2055,2055,2055,0
20231128,102100,7949610,2055,2055,2055,2055,364
20231128,102000,7201590,2055,2055,2055,2055,0
20231128,101900,7201590,2055,2055,2055,2055,0
20231128,101800,7201590,2055,2055,2055,2055,151
20231128,101700,6891285,2055,2055,2055,2055,171
20231128,101600,6539880,2055,2055,2055,2055,151
20231128,101500,6229575,2055,2055,2055,2055,0
20231128,101400,6229575,2055,2055,2055,2055,175
20231128,101300,5869950,2055,2055,2055,2055,199
20231128,101200,5461005,2055,2055,2055,2055,202
20231128,101100,5045895,2055,2055,2055,2055,0
20231128,101000,5045895,2055,2055,2055,2055,0
20231128,100900,5045895,2055,2055,2055,2055,667
20231128,100800,3675210,2055,2055,2055,2055,148
20231128,100700,3371070,2055,2055,2055,2055,147
20231128,100600,3068985,2055,2055,2055,2055,0
20231128,100500,3068985,2055,2055,2055,2055,112
20231128,100400,2838825,2055,2055,2055,2055,274
20231128,100300,2275755,2060,2060,2060,2060,24
20231128,100200,2226315,2055,2060,2060,2055,114
20231128,100100,1991915,2055,2060,2060,2055,158
20231128,100000,1667150,2055,2060,2060,2055,164
20231128,095900,1329985,2055,2060,2060,2055,153
20231128,095800,1015480,2055,2060,2060,2055,207
20231128,095700,589770,2060,2060,2060,2060,209
20231128,095600,159230,2065,2075,2075,2065,27
20231128,095500,103365,2085,2085,2085,2085,0
20231128,095400,103365,2085,2085,2085,2085,0
20231128,095300,103365,2085,2085,2085,2085,0
20231128,095200,103365,2085,2085,2085,2085,0
20231128,095100,103365,2085,2085,2085,2085,0
20231128,095000,103365,2085,2085,2085,2085,0
20231128,094900,103365,2085,2085,2085,2085,0
20231128,094800,103365,2085,2085,2085,2085,0
20231128,094700,103365,2085,2085,2085,2085,0
20231128,094600,103365,2085,2085,2085,2085,0
20231128,094500,103365,2085,2085,2085,2085,0
20231128,094400,103365,2085,2085,2085,2085,0
20231128,094300,103365,2085,2085,2085,2085,0
20231128,094200,103365,2085,2085,2085,2085,0
20231128,094100,103365,2085,2085,2085,2085,0
20231128,094000,103365,2085,2085,2085,2085,0
20231128,093900,103365,2085,2085,2085,2085,5
20231128,093800,92940,2065,2065,2065,2065,0
20231128,093700,92940,2065,2065,2065,2065,0
20231128,093600,92940,2065,2065,2065,2065,0
20231128,093500,92940,2065,2065,2065,2065,0
20231128,093400,92940,2065,2065,2065,2065,0
20231128,093300,92940,2065,2065,2065,2065,0
20231128,093200,92940,2065,2065,2065,2065,0
20231128,093100,92940,2065,2065,2065,2065,15
20231128,093000,61965,2065,2065,2065,2065,0
20231128,092900,61965,2065,2065,2065,2065,0
20231128,092800,61965,2065,2065,2065,2065,0
20231128,092700,61965,2065,2065,2065,2065,0
20231128,092600,61965,2065,2065,2065,2065,0
20231128,092500,61965,2065,2065,2065,2065,0
20231128,092400,61965,2065,2065,2065,2065,0
20231128,092300,61965,2065,2065,2065,2065,0
20231128,092200,61965,2065,2065,2065,2065,0
20231128,092100,61965,2065,2065,2065,2065,0
20231128,092000,61965,2065,2065,2065,2065,0
20231128,091900,61965,2065,2065,2065,2065,0
20231128,091800,61965,2065,2065,2065,2065,28
20231128,091700,4145,2055,2055,2055,2055,0
20231128,091600,4145,2055,2055,2055,2055,0
20231128,091500,4145,2055,2055,2055,2055,0
20231128,091400,4145,2055,2055,2055,2055,0
20231128,091300,4145,2055,2055,2055,2055,0
20231128,091200,4145,2055,2055,2055,2055,0
20231128,091100,4145,2055,2055,2055,2055,0
20231128,091000,4145,2055,2055,2055,2055,0
20231128,090900,4145,2055,2055,2055,2055,0
20231128,090800,4145,2055,2055,2055,2055,0
20231128,090700,4145,2055,2090,2090,2055,2
20231128,090600,0,2060,2060,2060,2060,0
20231128,090500,0,2060,2060,2060,2060,0
20231128,090400,0,2060,2060,2060,2060,0
20231128,090300,0,2060,2060,2060,2060,0
20231128,090200,0,2060,2060,2060,2060,0
20231128,090100,0,2060,2060,2060,2060,0
20231128,090000,0,2060,2060,2060,2060,0