KissMeData/179720/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,203600,483100,14000,13500,14000,13500,6
20241128,203500,483100,14000,14000,14000,14000,0
20241128,203400,483100,14000,14000,14000,14000,0
20241128,203300,483100,14000,14000,14000,14000,0
20241128,203200,483100,14000,14000,14000,14000,0
20241128,203100,483100,14000,14000,14000,14000,0
20241128,203000,483100,14000,14000,14000,14000,0
20241128,202900,483100,14000,14000,14000,14000,0
20241128,202800,483100,14000,14000,14000,14000,0
20241128,202700,483100,14000,14000,14000,14000,0
20241128,202600,483100,14000,14000,14000,14000,0
20241128,202500,483100,14000,14000,14000,14000,0
20241128,202400,483100,14000,14000,14000,14000,0
20241128,202300,483100,14000,14000,14000,14000,0
20241128,202200,483100,14000,14000,14000,14000,0
20241128,202100,483100,14000,14000,14000,14000,0
20241128,202000,483100,14000,14000,14000,14000,0
20241128,201900,483100,14000,14000,14000,14000,0
20241128,201800,483100,14000,14000,14000,14000,0
20241128,201700,483100,14000,14000,14000,14000,0
20241128,201600,483100,14000,14000,14000,14000,0
20241128,201500,483100,14000,14000,14000,14000,0
20241128,201400,483100,14000,14000,14000,14000,0
20241128,201300,483100,14000,14000,14000,14000,0
20241128,201200,483100,14000,14000,14000,14000,0
20241128,201100,483100,14000,14000,14000,14000,0
20241128,201000,483100,14000,14000,14000,14000,0
20241128,200900,483100,14000,14000,14000,14000,0
20241128,200800,483100,14000,14000,14000,14000,0
20241128,200700,483100,14000,14000,14000,14000,0
20241128,200600,483100,14000,13500,14000,13500,6
20241128,200500,483100,14000,14000,14000,14000,0
20241128,200400,483100,14000,14000,14000,14000,0
20241128,200300,483100,14000,14000,14000,14000,0
20241128,200200,483100,14000,14000,14000,14000,0
20241128,200100,483100,14000,14000,14000,14000,0
20241128,200000,483100,14000,14000,14000,14000,0
20241128,195900,483100,14000,14000,14000,14000,0
20241128,195800,483100,14000,14000,14000,14000,0
20241128,195700,483100,14000,14000,14000,14000,0
20241128,195600,483100,14000,14000,14000,14000,0
20241128,195500,483100,14000,14000,14000,14000,0
20241128,195400,483100,14000,14000,14000,14000,0
20241128,195300,483100,14000,14000,14000,14000,0
20241128,195200,483100,14000,14000,14000,14000,0
20241128,195100,483100,14000,14000,14000,14000,0
20241128,195000,483100,14000,14000,14000,14000,0
20241128,194900,483100,14000,14000,14000,14000,0
20241128,194800,483100,14000,14000,14000,14000,0
20241128,194700,483100,14000,14000,14000,14000,0
20241128,194600,483100,14000,14000,14000,14000,0
20241128,194500,483100,14000,14000,14000,14000,0
20241128,194400,483100,14000,14000,14000,14000,0
20241128,194300,483100,14000,14000,14000,14000,0
20241128,194200,483100,14000,14000,14000,14000,0
20241128,194100,483100,14000,14000,14000,14000,0
20241128,194000,483100,14000,14000,14000,14000,0
20241128,193900,483100,14000,14000,14000,14000,0
20241128,193800,483100,14000,14000,14000,14000,0
20241128,193700,483100,14000,14000,14000,14000,0
20241128,193600,483100,14000,13500,14000,13500,6
20241128,193500,483100,14000,14000,14000,14000,0
20241128,193400,483100,14000,14000,14000,14000,0
20241128,193300,483100,14000,14000,14000,14000,0
20241128,193200,483100,14000,14000,14000,14000,0
20241128,193100,483100,14000,14000,14000,14000,0
20241128,193000,483100,14000,14000,14000,14000,0
20241128,192900,483100,14000,14000,14000,14000,0
20241128,192800,483100,14000,14000,14000,14000,0
20241128,192700,483100,14000,14000,14000,14000,0
20241128,192600,483100,14000,14000,14000,14000,0
20241128,192500,483100,14000,14000,14000,14000,0
20241128,192400,483100,14000,14000,14000,14000,0
20241128,192300,483100,14000,14000,14000,14000,0
20241128,192200,483100,14000,14000,14000,14000,0
20241128,192100,483100,14000,14000,14000,14000,0
20241128,192000,483100,14000,14000,14000,14000,0
20241128,191900,483100,14000,14000,14000,14000,0
20241128,191800,483100,14000,14000,14000,14000,0
20241128,191700,483100,14000,14000,14000,14000,0
20241128,191600,483100,14000,14000,14000,14000,0
20241128,191500,483100,14000,14000,14000,14000,0
20241128,191400,483100,14000,14000,14000,14000,0
20241128,191300,483100,14000,14000,14000,14000,0
20241128,191200,483100,14000,14000,14000,14000,0
20241128,191100,483100,14000,14000,14000,14000,0
20241128,191000,483100,14000,14000,14000,14000,0
20241128,190900,483100,14000,14000,14000,14000,0
20241128,190800,483100,14000,14000,14000,14000,0
20241128,190700,483100,14000,14000,14000,14000,0
20241128,190600,483100,14000,13500,14000,13500,6
20241128,190500,483100,14000,14000,14000,14000,0
20241128,190400,483100,14000,14000,14000,14000,0
20241128,190300,483100,14000,14000,14000,14000,0
20241128,190200,483100,14000,14000,14000,14000,0
20241128,190100,483100,14000,14000,14000,14000,0
20241128,190000,483100,14000,14000,14000,14000,0
20241128,185900,483100,14000,14000,14000,14000,0
20241128,185800,483100,14000,14000,14000,14000,0
20241128,185700,483100,14000,14000,14000,14000,0
20241128,185600,483100,14000,14000,14000,14000,0
20241128,185500,483100,14000,14000,14000,14000,0
20241128,185400,483100,14000,14000,14000,14000,0
20241128,185300,483100,14000,14000,14000,14000,0
20241128,185200,483100,14000,14000,14000,14000,0
20241128,185100,483100,14000,14000,14000,14000,0
20241128,185000,483100,14000,14000,14000,14000,0
20241128,184900,483100,14000,14000,14000,14000,0
20241128,184800,483100,14000,14000,14000,14000,0
20241128,184700,483100,14000,14000,14000,14000,0
20241128,184600,483100,14000,14000,14000,14000,0
20241128,184500,483100,14000,14000,14000,14000,0
20241128,184400,483100,14000,14000,14000,14000,0
20241128,184300,483100,14000,14000,14000,14000,0
20241128,184200,483100,14000,14000,14000,14000,0
20241128,184100,483100,14000,14000,14000,14000,0
20241128,184000,483100,14000,14000,14000,14000,0
20241128,183900,483100,14000,14000,14000,14000,0
20241128,183800,483100,14000,14000,14000,14000,0
20241128,183700,483100,14000,14000,14000,14000,0
20241128,183600,483100,14000,13500,14000,13500,6
20241128,183500,483100,14000,14000,14000,14000,0
20241128,183400,483100,14000,14000,14000,14000,0
20241128,183300,483100,14000,14000,14000,14000,0
20241128,183200,483100,14000,14000,14000,14000,0
20241128,183100,483100,14000,14000,14000,14000,0
20241128,183000,483100,14000,14000,14000,14000,0
20241128,182900,483100,14000,14000,14000,14000,0
20241128,182800,483100,14000,14000,14000,14000,0
20241128,182700,483100,14000,14000,14000,14000,0
20241128,182600,483100,14000,14000,14000,14000,0
20241128,182500,483100,14000,14000,14000,14000,0
20241128,182400,483100,14000,14000,14000,14000,0
20241128,182300,483100,14000,14000,14000,14000,0
20241128,182200,483100,14000,14000,14000,14000,0
20241128,182100,483100,14000,14000,14000,14000,0
20241128,182000,483100,14000,14000,14000,14000,0
20241128,181900,483100,14000,14000,14000,14000,0
20241128,181800,483100,14000,14000,14000,14000,0
20241128,181700,483100,14000,14000,14000,14000,0
20241128,181600,483100,14000,14000,14000,14000,0
20241128,181500,483100,14000,14000,14000,14000,0
20241128,181400,483100,14000,14000,14000,14000,0
20241128,181300,483100,14000,14000,14000,14000,0
20241128,181200,483100,14000,14000,14000,14000,0
20241128,181100,483100,14000,14000,14000,14000,0
20241128,181000,483100,14000,14000,14000,14000,0
20241128,180900,483100,14000,14000,14000,14000,0
20241128,180800,483100,14000,14000,14000,14000,0
20241128,180700,483100,14000,14000,14000,14000,0
20241128,180600,483100,14000,13500,14000,13500,6
20241128,180500,483100,14000,14000,14000,14000,0
20241128,180400,483100,14000,14000,14000,14000,0
20241128,180300,483100,14000,14000,14000,14000,0
20241128,180200,483100,14000,14000,14000,14000,0
20241128,180100,483100,14000,14000,14000,14000,0
20241128,180000,483100,14000,14000,14000,14000,0
20241128,175900,483100,14000,14000,14000,14000,0
20241128,175800,483100,14000,14000,14000,14000,0
20241128,175700,483100,14000,14000,14000,14000,0
20241128,175600,483100,14000,14000,14000,14000,0
20241128,175500,483100,14000,14000,14000,14000,0
20241128,175400,483100,14000,14000,14000,14000,0
20241128,175300,483100,14000,14000,14000,14000,0
20241128,175200,483100,14000,14000,14000,14000,0
20241128,175100,483100,14000,14000,14000,14000,0
20241128,175000,483100,14000,14000,14000,14000,0
20241128,174900,483100,14000,14000,14000,14000,0
20241128,174800,483100,14000,14000,14000,14000,0
20241128,174700,483100,14000,14000,14000,14000,0
20241128,174600,483100,14000,14000,14000,14000,0
20241128,174500,483100,14000,14000,14000,14000,0
20241128,174400,483100,14000,14000,14000,14000,0
20241128,174300,483100,14000,14000,14000,14000,0
20241128,174200,483100,14000,14000,14000,14000,0
20241128,174100,483100,14000,14000,14000,14000,0
20241128,174000,483100,14000,14000,14000,14000,0
20241128,173900,483100,14000,14000,14000,14000,0
20241128,173800,483100,14000,14000,14000,14000,0
20241128,173700,483100,14000,14000,14000,14000,0
20241128,173600,483100,14000,13500,14000,13500,6
20241128,173500,483100,14000,14000,14000,14000,0
20241128,173400,483100,14000,14000,14000,14000,0
20241128,173300,483100,14000,14000,14000,14000,0
20241128,173200,483100,14000,14000,14000,14000,0
20241128,173100,483100,14000,14000,14000,14000,0
20241128,173000,483100,14000,14000,14000,14000,0
20241128,172900,483100,14000,14000,14000,14000,0
20241128,172800,483100,14000,14000,14000,14000,0
20241128,172700,483100,14000,14000,14000,14000,0
20241128,172600,483100,14000,14000,14000,14000,0
20241128,172500,483100,14000,14000,14000,14000,0
20241128,172400,483100,14000,14000,14000,14000,0
20241128,172300,483100,14000,14000,14000,14000,0
20241128,172200,483100,14000,14000,14000,14000,0
20241128,172100,483100,14000,14000,14000,14000,0
20241128,172000,483100,14000,14000,14000,14000,0
20241128,171900,483100,14000,14000,14000,14000,0
20241128,171800,483100,14000,14000,14000,14000,0
20241128,171700,483100,14000,14000,14000,14000,0
20241128,171600,483100,14000,14000,14000,14000,0
20241128,171500,483100,14000,14000,14000,14000,0
20241128,171400,483100,14000,14000,14000,14000,0
20241128,171300,483100,14000,14000,14000,14000,0
20241128,171200,483100,14000,14000,14000,14000,0
20241128,171100,483100,14000,14000,14000,14000,0
20241128,171000,483100,14000,14000,14000,14000,0
20241128,170900,483100,14000,14000,14000,14000,0
20241128,170800,483100,14000,14000,14000,14000,0
20241128,170700,483100,14000,14000,14000,14000,0
20241128,170600,483100,14000,13500,14000,13500,6
20241128,170500,483100,14000,14000,14000,14000,0
20241128,170400,483100,14000,14000,14000,14000,0
20241128,170300,483100,14000,14000,14000,14000,0
20241128,170200,483100,14000,14000,14000,14000,0
20241128,170100,483100,14000,14000,14000,14000,0
20241128,170000,483100,14000,14000,14000,14000,0
20241128,165900,483100,14000,14000,14000,14000,0
20241128,165800,483100,14000,14000,14000,14000,0
20241128,165700,483100,14000,14000,14000,14000,0
20241128,165600,483100,14000,14000,14000,14000,0
20241128,165500,483100,14000,14000,14000,14000,0
20241128,165400,483100,14000,14000,14000,14000,0
20241128,165300,483100,14000,14000,14000,14000,0
20241128,165200,483100,14000,14000,14000,14000,0
20241128,165100,483100,14000,14000,14000,14000,0
20241128,165000,483100,14000,14000,14000,14000,0
20241128,164900,483100,14000,14000,14000,14000,0
20241128,164800,483100,14000,14000,14000,14000,0
20241128,164700,483100,14000,14000,14000,14000,0
20241128,164600,483100,14000,14000,14000,14000,0
20241128,164500,483100,14000,14000,14000,14000,0
20241128,164400,483100,14000,14000,14000,14000,0
20241128,164300,483100,14000,14000,14000,14000,0
20241128,164200,483100,14000,14000,14000,14000,0
20241128,164100,483100,14000,14000,14000,14000,0
20241128,164000,483100,14000,14000,14000,14000,0
20241128,163900,483100,14000,14000,14000,14000,0
20241128,163800,483100,14000,14000,14000,14000,0
20241128,163700,483100,14000,14000,14000,14000,0
20241128,163600,483100,14000,13500,14000,13500,6
20241128,163500,483100,14000,14000,14000,14000,0
20241128,163400,483100,14000,14000,14000,14000,0
20241128,163300,483100,14000,14000,14000,14000,0
20241128,163200,483100,14000,14000,14000,14000,0
20241128,163100,483100,14000,14000,14000,14000,0
20241128,163000,483100,14000,14000,14000,14000,0
20241128,162900,483100,14000,14000,14000,14000,0
20241128,162800,483100,14000,14000,14000,14000,0
20241128,162700,483100,14000,14000,14000,14000,0
20241128,162600,483100,14000,14000,14000,14000,0
20241128,162500,483100,14000,14000,14000,14000,0
20241128,162400,483100,14000,14000,14000,14000,0
20241128,162300,483100,14000,14000,14000,14000,0
20241128,162200,483100,14000,14000,14000,14000,0
20241128,162100,483100,14000,14000,14000,14000,0
20241128,162000,483100,14000,14000,14000,14000,0
20241128,161900,483100,14000,14000,14000,14000,0
20241128,161800,483100,14000,14000,14000,14000,0
20241128,161700,483100,14000,14000,14000,14000,0
20241128,161600,483100,14000,14000,14000,14000,0
20241128,161500,483100,14000,14000,14000,14000,0
20241128,161400,483100,14000,14000,14000,14000,0
20241128,161300,483100,14000,14000,14000,14000,0
20241128,161200,483100,14000,14000,14000,14000,0
20241128,161100,483100,14000,14000,14000,14000,0
20241128,161000,483100,14000,14000,14000,14000,0
20241128,160900,483100,14000,14000,14000,14000,0
20241128,160800,483100,14000,14000,14000,14000,0
20241128,160700,483100,14000,14000,14000,14000,0
20241128,160600,483100,14000,13500,14000,13500,6
20241128,160500,483100,14000,14000,14000,14000,0
20241128,160400,483100,14000,14000,14000,14000,0
20241128,160300,483100,14000,14000,14000,14000,0
20241128,160200,483100,14000,14000,14000,14000,0
20241128,160100,483100,14000,14000,14000,14000,0
20241128,160000,483100,14000,14000,14000,14000,0
20241128,155900,483100,14000,14000,14000,14000,0
20241128,155800,483100,14000,14000,14000,14000,0
20241128,155700,483100,14000,14000,14000,14000,0
20241128,155600,483100,14000,14000,14000,14000,0
20241128,155500,483100,14000,14000,14000,14000,0
20241128,155400,483100,14000,14000,14000,14000,0
20241128,155300,483100,14000,14000,14000,14000,0
20241128,155200,483100,14000,14000,14000,14000,0
20241128,155100,483100,14000,14000,14000,14000,0
20241128,155000,483100,14000,14000,14000,14000,0
20241128,154900,483100,14000,14000,14000,14000,0
20241128,154800,483100,14000,14000,14000,14000,0
20241128,154700,483100,14000,14000,14000,14000,0
20241128,154600,483100,14000,14000,14000,14000,0
20241128,154500,483100,14000,14000,14000,14000,0
20241128,154400,483100,14000,14000,14000,14000,0
20241128,154300,483100,14000,14000,14000,14000,0
20241128,154200,483100,14000,14000,14000,14000,0
20241128,154100,483100,14000,14000,14000,14000,0
20241128,154000,483100,14000,14000,14000,14000,0
20241128,153900,483100,14000,14000,14000,14000,0
20241128,153800,483100,14000,14000,14000,14000,0
20241128,153700,483100,14000,14000,14000,14000,0
20241128,153600,483100,14000,13500,14000,13500,6
20241128,153500,483100,14000,14000,14000,14000,0
20241128,153400,483100,14000,14000,14000,14000,0
20241128,153300,483100,14000,14000,14000,14000,0
20241128,153200,483100,14000,14000,14000,14000,0
20241128,153100,483100,14000,14000,14000,14000,0
20241128,153000,483100,14000,14000,14000,14000,0
20241128,152900,483100,14000,14000,14000,14000,0
20241128,152800,483100,14000,14000,14000,14000,0
20241128,152700,483100,14000,14000,14000,14000,0
20241128,152600,483100,14000,14000,14000,14000,0
20241128,152500,483100,14000,14000,14000,14000,0
20241128,152400,483100,14000,14000,14000,14000,0
20241128,152300,483100,14000,14000,14000,14000,0
20241128,152200,483100,14000,14000,14000,14000,0
20241128,152100,483100,14000,14000,14000,14000,0
20241128,152000,483100,14000,14000,14000,14000,0
20241128,151900,483100,14000,14000,14000,14000,0
20241128,151800,483100,14000,14000,14000,14000,0
20241128,151700,483100,14000,13500,14000,13500,6
20241128,151600,401600,13500,13500,13500,13500,0
20241128,151500,401600,13500,13500,13500,13500,9
20241128,151400,280100,13500,13500,13500,13500,0
20241128,151300,280100,13500,13500,13500,13500,0
20241128,151200,280100,13500,13500,13500,13500,0
20241128,151100,280100,13500,13500,13500,13500,0
20241128,151000,280100,13500,13500,13500,13500,0
20241128,150900,280100,13500,13500,13500,13500,0
20241128,150800,280100,13500,13500,13500,13500,0
20241128,150700,280100,13500,13500,13500,13500,0
20241128,150600,280100,13500,13500,13500,13500,0
20241128,150500,280100,13500,13500,13500,13500,0
20241128,150400,280100,13500,13500,13500,13500,0
20241128,150300,280100,13500,13500,13500,13500,0
20241128,150200,280100,13500,13500,13500,13500,0
20241128,150100,280100,13500,13500,13500,13500,0
20241128,150000,280100,13500,13500,13500,13500,0
20241128,145900,280100,13500,13500,13500,13500,0
20241128,145800,280100,13500,13500,13500,13500,0
20241128,145700,280100,13500,13500,13500,13500,0
20241128,145600,280100,13500,13500,13500,13500,0
20241128,145500,280100,13500,13500,13500,13500,0
20241128,145400,280100,13500,13500,13500,13500,0
20241128,145300,280100,13500,13500,13500,13500,0
20241128,145200,280100,13500,13500,13500,13500,0
20241128,145100,280100,13500,13500,13500,13500,0
20241128,145000,280100,13500,13500,13500,13500,0
20241128,144900,280100,13500,13500,13500,13500,0
20241128,144800,280100,13500,13500,13500,13500,0
20241128,144700,280100,13500,13500,13500,13500,0
20241128,144600,280100,13500,13500,13500,13500,0
20241128,144500,280100,13500,13500,13500,13500,0
20241128,144400,280100,13500,13500,13500,13500,0
20241128,144300,280100,13500,13500,13500,13500,0
20241128,144200,280100,13500,13500,13500,13500,0
20241128,144100,280100,13500,13500,13500,13500,0
20241128,144000,280100,13500,13500,13500,13500,0
20241128,143900,280100,13500,13500,13500,13500,0
20241128,143800,280100,13500,13500,13500,13500,0
20241128,143700,280100,13500,13500,13500,13500,0
20241128,143600,280100,13500,13500,13500,13500,0
20241128,143500,280100,13500,13500,13500,13500,0
20241128,143400,280100,13500,13500,13500,13500,0
20241128,143300,280100,13500,13500,13500,13500,0
20241128,143200,280100,13500,13500,13500,13500,0
20241128,143100,280100,13500,13500,13500,13500,0
20241128,143000,280100,13500,13500,13500,13500,0
20241128,142900,280100,13500,13500,13500,13500,0
20241128,142800,280100,13500,13500,13500,13500,0
20241128,142700,280100,13500,13500,13500,13500,0
20241128,142600,280100,13500,13500,13500,13500,0
20241128,142500,280100,13500,13500,13500,13500,0
20241128,142400,280100,13500,13500,13500,13500,0
20241128,142300,280100,13500,13500,13500,13500,0
20241128,142200,280100,13500,13500,13500,13500,0
20241128,142100,280100,13500,13500,13500,13500,0
20241128,142000,280100,13500,13500,13500,13500,0
20241128,141900,280100,13500,13500,13500,13500,0
20241128,141800,280100,13500,13500,13500,13500,0
20241128,141700,280100,13500,13500,13500,13500,0
20241128,141600,280100,13500,13500,13500,13500,0
20241128,141500,280100,13500,13500,13500,13500,0
20241128,141400,280100,13500,13500,13500,13500,0
20241128,141300,280100,13500,13500,13500,13500,0
20241128,141200,280100,13500,13500,13500,13500,0
20241128,141100,280100,13500,13500,13500,13500,0
20241128,141000,280100,13500,13500,13500,13500,0
20241128,140900,280100,13500,13500,13500,13500,0
20241128,140800,280100,13500,13500,13500,13500,0
20241128,140700,280100,13500,13500,13500,13500,0
20241128,140600,280100,13500,13500,13500,13500,0
20241128,140500,280100,13500,13500,13500,13500,0
20241128,140400,280100,13500,13500,13500,13500,0
20241128,140300,280100,13500,13500,13500,13500,0
20241128,140200,280100,13500,13500,13500,13500,0
20241128,140100,280100,13500,13500,13500,13500,0
20241128,140000,280100,13500,13500,13500,13500,0
20241128,135900,280100,13500,13500,13500,13500,0
20241128,135800,280100,13500,13500,13500,13500,0
20241128,135700,280100,13500,13500,13500,13500,0
20241128,135600,280100,13500,13500,13500,13500,0
20241128,135500,280100,13500,13500,13500,13500,0
20241128,135400,280100,13500,13500,13500,13500,0
20241128,135300,280100,13500,13500,13500,13500,0
20241128,135200,280100,13500,13500,13500,13500,0
20241128,135100,280100,13500,13500,13500,13500,0
20241128,135000,280100,13500,13500,13500,13500,0
20241128,134900,280100,13500,13500,13500,13500,0
20241128,134800,280100,13500,13500,13500,13500,0
20241128,134700,280100,13500,13500,13500,13500,0
20241128,134600,280100,13500,13500,13500,13500,0
20241128,134500,280100,13500,13500,13500,13500,0
20241128,134400,280100,13500,13500,13500,13500,0
20241128,134300,280100,13500,13500,13500,13500,0
20241128,134200,280100,13500,13500,13500,13500,0
20241128,134100,280100,13500,13500,13500,13500,0
20241128,134000,280100,13500,13500,13500,13500,0
20241128,133900,280100,13500,13500,13500,13500,0
20241128,133800,280100,13500,13500,13500,13500,0
20241128,133700,280100,13500,13500,13500,13500,0
20241128,133600,280100,13500,13500,13500,13500,0
20241128,133500,280100,13500,13500,13500,13500,0
20241128,133400,280100,13500,13500,13500,13500,0
20241128,133300,280100,13500,13500,13500,13500,0
20241128,133200,280100,13500,13500,13500,13500,0
20241128,133100,280100,13500,13500,13500,13500,0
20241128,133000,280100,13500,13500,13500,13500,0
20241128,132900,280100,13500,13500,13500,13500,0
20241128,132800,280100,13500,13500,13500,13500,0
20241128,132700,280100,13500,13500,13500,13500,0
20241128,132600,280100,13500,13500,13500,13500,0
20241128,132500,280100,13500,13500,13500,13500,0
20241128,132400,280100,13500,13500,13500,13500,0
20241128,132300,280100,13500,13500,13500,13500,0
20241128,132200,280100,13500,13500,13500,13500,0
20241128,132100,280100,13500,13500,13500,13500,0
20241128,132000,280100,13500,13500,13500,13500,0
20241128,131900,280100,13500,13500,13500,13500,0
20241128,131800,280100,13500,13500,13500,13500,0
20241128,131700,280100,13500,13500,13500,13500,0
20241128,131600,280100,13500,13500,13500,13500,0
20241128,131500,280100,13500,13500,13500,13500,0
20241128,131400,280100,13500,13500,13500,13500,0
20241128,131300,280100,13500,13500,13500,13500,0
20241128,131200,280100,13500,13500,13500,13500,0
20241128,131100,280100,13500,13500,13500,13500,0
20241128,131000,280100,13500,13500,13500,13500,0
20241128,130900,280100,13500,13500,13500,13500,0
20241128,130800,280100,13500,13500,13500,13500,0
20241128,130700,280100,13500,13500,13500,13500,0
20241128,130600,280100,13500,13500,13500,13500,0
20241128,130500,280100,13500,13500,13500,13500,0
20241128,130400,280100,13500,13500,13500,13500,0
20241128,130300,280100,13500,13500,13500,13500,0
20241128,130200,280100,13500,13500,13500,13500,0
20241128,130100,280100,13500,13500,13500,13500,0
20241128,130000,280100,13500,13500,13500,13500,0
20241128,125900,280100,13500,13500,13500,13500,0
20241128,125800,280100,13500,13500,13500,13500,0
20241128,125700,280100,13500,13500,13500,13500,0
20241128,125600,280100,13500,13500,13500,13500,0
20241128,125500,280100,13500,13500,13500,13500,0
20241128,125400,280100,13500,13500,13500,13500,0
20241128,125300,280100,13500,13500,13500,13500,0
20241128,125200,280100,13500,13500,13500,13500,0
20241128,125100,280100,13500,13500,13500,13500,0
20241128,125000,280100,13500,13500,13500,13500,0
20241128,124900,280100,13500,13500,13500,13500,0
20241128,124800,280100,13500,13500,13500,13500,0
20241128,124700,280100,13500,13500,13500,13500,0
20241128,124600,280100,13500,13500,13500,13500,0
20241128,124500,280100,13500,13500,13500,13500,0
20241128,124400,280100,13500,13500,13500,13500,0
20241128,124300,280100,13500,13500,13500,13500,0
20241128,124200,280100,13500,13500,13500,13500,0
20241128,124100,280100,13500,13500,13500,13500,0
20241128,124000,280100,13500,13500,13500,13500,0
20241128,123900,280100,13500,13500,13500,13500,0
20241128,123800,280100,13500,13500,13500,13500,0
20241128,123700,280100,13500,13500,13500,13500,0
20241128,123600,280100,13500,13500,13500,13500,0
20241128,123500,280100,13500,13500,13500,13500,0
20241128,123400,280100,13500,13500,13500,13500,0
20241128,123300,280100,13500,13500,13500,13500,0
20241128,123200,280100,13500,13500,13500,13500,0
20241128,123100,280100,13500,13500,13500,13500,0
20241128,123000,280100,13500,13500,13500,13500,0
20241128,122900,280100,13500,13500,13500,13500,0
20241128,122800,280100,13500,13500,13500,13500,0
20241128,122700,280100,13500,13500,13500,13500,0
20241128,122600,280100,13500,13500,13500,13500,0
20241128,122500,280100,13500,13500,13500,13500,0
20241128,122400,280100,13500,13500,13500,13500,0
20241128,122300,280100,13500,13500,13500,13500,0
20241128,122200,280100,13500,13500,13500,13500,0
20241128,122100,280100,13500,13500,13500,13500,0
20241128,122000,280100,13500,13500,13500,13500,0
20241128,121900,280100,13500,13500,13500,13500,0
20241128,121800,280100,13500,13500,13500,13500,0
20241128,121700,280100,13500,13500,13500,13500,0
20241128,121600,280100,13500,13500,13500,13500,0
20241128,121500,280100,13500,13500,13500,13500,0
20241128,121400,280100,13500,13500,13500,13500,0
20241128,121300,280100,13500,13500,13500,13500,0
20241128,121200,280100,13500,13500,13500,13500,0
20241128,121100,280100,13500,13500,13500,13500,0
20241128,121000,280100,13500,13500,13500,13500,0
20241128,120900,280100,13500,13500,13500,13500,0
20241128,120800,280100,13500,13500,13500,13500,0
20241128,120700,280100,13500,13500,13500,13500,0
20241128,120600,280100,13500,13500,13500,13500,0
20241128,120500,280100,13500,13500,13500,13500,0
20241128,120400,280100,13500,13500,13500,13500,0
20241128,120300,280100,13500,13500,13500,13500,0
20241128,120200,280100,13500,13500,13500,13500,0
20241128,120100,280100,13500,13500,13500,13500,0
20241128,120000,280100,13500,13500,13500,13500,0
20241128,115900,280100,13500,13500,13500,13500,0
20241128,115800,280100,13500,13500,13500,13500,0
20241128,115700,280100,13500,13500,13500,13500,0
20241128,115600,280100,13500,13500,13500,13500,0
20241128,115500,280100,13500,13500,13500,13500,0
20241128,115400,280100,13500,13500,13500,13500,0
20241128,115300,280100,13500,13500,13500,13500,0
20241128,115200,280100,13500,13500,13500,13500,0
20241128,115100,280100,13500,13500,13500,13500,0
20241128,115000,280100,13500,13500,13500,13500,0
20241128,114900,280100,13500,13500,13500,13500,0
20241128,114800,280100,13500,13500,13500,13500,0
20241128,114700,280100,13500,13500,13500,13500,0
20241128,114600,280100,13500,13500,13500,13500,0
20241128,114500,280100,13500,13500,13500,13500,0
20241128,114400,280100,13500,13500,13500,13500,0
20241128,114300,280100,13500,13500,13500,13500,0
20241128,114200,280100,13500,13500,13500,13500,0
20241128,114100,280100,13500,13500,13500,13500,0
20241128,114000,280100,13500,13500,13500,13500,0
20241128,113900,280100,13500,13500,13500,13500,0
20241128,113800,280100,13500,13500,13500,13500,0
20241128,113700,280100,13500,13500,13500,13500,0
20241128,113600,280100,13500,13500,13500,13500,0
20241128,113500,280100,13500,13500,13500,13500,0
20241128,113400,280100,13500,13500,13500,13500,0
20241128,113300,280100,13500,13500,13500,13500,0
20241128,113200,280100,13500,13500,13500,13500,0
20241128,113100,280100,13500,13500,13500,13500,0
20241128,113000,280100,13500,13500,13500,13500,0
20241128,112900,280100,13500,13500,13500,13500,0
20241128,112800,280100,13500,13500,13500,13500,1
20241128,112700,266600,13000,13000,13000,13000,0
20241128,112600,266600,13000,13000,13000,13000,0
20241128,112500,266600,13000,13000,13000,13000,0
20241128,112400,266600,13000,13000,13000,13000,0
20241128,112300,266600,13000,13000,13000,13000,0
20241128,112200,266600,13000,13000,13000,13000,0
20241128,112100,266600,13000,13000,13000,13000,0
20241128,112000,266600,13000,13000,13000,13000,0
20241128,111900,266600,13000,13000,13000,13000,0
20241128,111800,266600,13000,13000,13000,13000,0
20241128,111700,266600,13000,13000,13000,13000,0
20241128,111600,266600,13000,13000,13000,13000,0
20241128,111500,266600,13000,13000,13000,13000,0
20241128,111400,266600,13000,13000,13000,13000,0
20241128,111300,266600,13000,13000,13000,13000,0
20241128,111200,266600,13000,13000,13000,13000,0
20241128,111100,266600,13000,13000,13000,13000,0
20241128,111000,266600,13000,13000,13000,13000,0
20241128,110900,266600,13000,13000,13000,13000,0
20241128,110800,266600,13000,13000,13000,13000,0
20241128,110700,266600,13000,13000,13000,13000,0
20241128,110600,266600,13000,13000,13000,13000,0
20241128,110500,266600,13000,13000,13000,13000,0
20241128,110400,266600,13000,13000,13000,13000,0
20241128,110300,266600,13000,13000,13000,13000,0
20241128,110200,266600,13000,13000,13000,13000,0
20241128,110100,266600,13000,13000,13000,13000,0
20241128,110000,266600,13000,13000,13000,13000,0
20241128,105900,266600,13000,13000,13000,13000,0
20241128,105800,266600,13000,13000,13000,13000,0
20241128,105700,266600,13000,13000,13000,13000,0
20241128,105600,266600,13000,13000,13000,13000,0
20241128,105500,266600,13000,13000,13000,13000,0
20241128,105400,266600,13000,13000,13000,13000,0
20241128,105300,266600,13000,13000,13000,13000,0
20241128,105200,266600,13000,13000,13000,13000,0
20241128,105100,266600,13000,13000,13000,13000,1
20241128,105000,253600,13500,13500,13500,13500,0
20241128,104900,253600,13500,13500,13500,13500,1
20241128,104800,240100,14500,14500,14500,14500,0
20241128,104700,240100,14500,14500,14500,14500,0
20241128,104600,240100,14500,14500,14500,14500,0
20241128,104500,240100,14500,14500,14500,14500,0
20241128,104400,240100,14500,14500,14500,14500,0
20241128,104300,240100,14500,14500,14500,14500,0
20241128,104200,240100,14500,14500,14500,14500,0
20241128,104100,240100,14500,14500,14500,14500,0
20241128,104000,240100,14500,14500,14500,14500,0
20241128,103900,240100,14500,14500,14500,14500,0
20241128,103800,240100,14500,14500,14500,14500,0
20241128,103700,240100,14500,14500,14500,14500,0
20241128,103600,240100,14500,14500,14500,14500,0
20241128,103500,240100,14500,14500,14500,14500,0
20241128,103400,240100,14500,14500,14500,14500,0
20241128,103300,240100,14500,14500,14500,14500,0
20241128,103200,240100,14500,14500,14500,14500,0
20241128,103100,240100,14500,14500,14500,14500,1
20241128,103000,225600,14000,14000,14000,14000,0
20241128,102900,225600,14000,14000,14000,14000,0
20241128,102800,225600,14000,14000,14000,14000,0
20241128,102700,225600,14000,14000,14000,14000,0
20241128,102600,225600,14000,14000,14000,14000,0
20241128,102500,225600,14000,14000,14000,14000,0
20241128,102400,225600,14000,14000,14000,14000,0
20241128,102300,225600,14000,14000,14000,14000,0
20241128,102200,225600,14000,13000,14000,13000,2
20241128,102100,198600,13500,13500,13500,13500,0
20241128,102000,198600,13500,13500,13500,13500,1
20241128,101900,185100,13000,13000,13000,13000,0
20241128,101800,185100,13000,13000,13000,13000,0
20241128,101700,185100,13000,13000,13000,13000,0
20241128,101600,185100,13000,13000,13000,13000,0
20241128,101500,185100,13000,13000,13000,13000,0
20241128,101400,185100,13000,13000,13000,13000,0
20241128,101300,185100,13000,13000,13000,13000,1
20241128,101200,172100,13010,13010,13010,13010,0
20241128,101100,172100,13010,13010,13010,13010,0
20241128,101000,172100,13010,13010,13010,13010,0
20241128,100900,172100,13010,13010,13010,13010,0
20241128,100800,172100,13010,13010,13010,13010,0
20241128,100700,172100,13010,13010,13010,13010,0
20241128,100600,172100,13010,13010,13010,13010,0
20241128,100500,172100,13010,13010,13010,13010,0
20241128,100400,172100,13010,13010,13010,13010,0
20241128,100300,172100,13010,13010,13010,13010,0
20241128,100200,172100,13010,13010,13010,13010,3
20241128,100100,133070,13010,13010,13010,13010,0
20241128,100000,133070,13010,14500,14500,13010,10
20241128,095900,0,15000,15000,15000,15000,0
20241128,095800,0,15000,15000,15000,15000,0
20241128,095700,0,15000,15000,15000,15000,0
20241128,095600,0,15000,15000,15000,15000,0
20241128,095500,0,15000,15000,15000,15000,0
20241128,095400,0,15000,15000,15000,15000,0
20241128,095300,0,15000,15000,15000,15000,0
20241128,095200,0,15000,15000,15000,15000,0
20241128,095100,0,15000,15000,15000,15000,0
20241128,095000,0,15000,15000,15000,15000,0
20241128,094900,0,15000,15000,15000,15000,0
20241128,094800,0,15000,15000,15000,15000,0
20241128,094700,0,15000,15000,15000,15000,0
20241128,094600,0,15000,15000,15000,15000,0
20241128,094500,0,15000,15000,15000,15000,0
20241128,094400,0,15000,15000,15000,15000,0
20241128,094300,0,15000,15000,15000,15000,0
20241128,094200,0,15000,15000,15000,15000,0
20241128,094100,0,15000,15000,15000,15000,0
20241128,094000,0,15000,15000,15000,15000,0
20241128,093900,0,15000,15000,15000,15000,0
20241128,093800,0,15000,15000,15000,15000,0
20241128,093700,0,15000,15000,15000,15000,0
20241128,093600,0,15000,15000,15000,15000,0
20241128,093500,0,15000,15000,15000,15000,0
20241128,093400,0,15000,15000,15000,15000,0
20241128,093300,0,15000,15000,15000,15000,0
20241128,093200,0,15000,15000,15000,15000,0
20241128,093100,0,15000,15000,15000,15000,0
20241128,093000,0,15000,15000,15000,15000,0
20241128,092900,0,15000,15000,15000,15000,0
20241128,092800,0,15000,15000,15000,15000,0
20241128,092700,0,15000,15000,15000,15000,0
20241128,092600,0,15000,15000,15000,15000,0
20241128,092500,0,15000,15000,15000,15000,0
20241128,092400,0,15000,15000,15000,15000,0
20241128,092300,0,15000,15000,15000,15000,0
20241128,092200,0,15000,15000,15000,15000,0
20241128,092100,0,15000,15000,15000,15000,0
20241128,092000,0,15000,15000,15000,15000,0
20241128,091900,0,15000,15000,15000,15000,0
20241128,091800,0,15000,15000,15000,15000,0
20241128,091700,0,15000,15000,15000,15000,0
20241128,091600,0,15000,15000,15000,15000,0
20241128,091500,0,15000,15000,15000,15000,0
20241128,091400,0,15000,15000,15000,15000,0
20241128,091300,0,15000,15000,15000,15000,0
20241128,091200,0,15000,15000,15000,15000,0
20241128,091100,0,15000,15000,15000,15000,0
20241128,091000,0,15000,15000,15000,15000,0
20241128,090900,0,15000,15000,15000,15000,0
20241128,090800,0,15000,15000,15000,15000,0
20241128,090700,0,15000,15000,15000,15000,0
20241128,090600,0,15000,15000,15000,15000,0
20241128,090500,0,15000,15000,15000,15000,0
20241128,090400,0,15000,15000,15000,15000,0
20241128,090300,0,15000,15000,15000,15000,0
20241128,090200,0,15000,15000,15000,15000,0
20241128,090100,0,15000,15000,15000,15000,0
20241128,090000,0,15000,15000,15000,15000,0