KissMeData/446150/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,212700,952380,2040,2040,2040,2040,5
20231128,212600,952380,2040,2040,2040,2040,0
20231128,212500,952380,2040,2040,2040,2040,0
20231128,212400,952380,2040,2040,2040,2040,0
20231128,212300,952380,2040,2040,2040,2040,0
20231128,212200,952380,2040,2040,2040,2040,0
20231128,212100,952380,2040,2040,2040,2040,0
20231128,212000,952380,2040,2040,2040,2040,0
20231128,211900,952380,2040,2040,2040,2040,0
20231128,211800,952380,2040,2040,2040,2040,0
20231128,211700,952380,2040,2040,2040,2040,0
20231128,211600,952380,2040,2040,2040,2040,0
20231128,211500,952380,2040,2040,2040,2040,0
20231128,211400,952380,2040,2040,2040,2040,0
20231128,211300,952380,2040,2040,2040,2040,0
20231128,211200,952380,2040,2040,2040,2040,0
20231128,211100,952380,2040,2040,2040,2040,0
20231128,211000,952380,2040,2040,2040,2040,0
20231128,210900,952380,2040,2040,2040,2040,0
20231128,210800,952380,2040,2040,2040,2040,0
20231128,210700,952380,2040,2040,2040,2040,0
20231128,210600,952380,2040,2040,2040,2040,0
20231128,210500,952380,2040,2040,2040,2040,0
20231128,210400,952380,2040,2040,2040,2040,0
20231128,210300,952380,2040,2040,2040,2040,0
20231128,210200,952380,2040,2040,2040,2040,0
20231128,210100,952380,2040,2040,2040,2040,0
20231128,210000,952380,2040,2040,2040,2040,0
20231128,205900,952380,2040,2040,2040,2040,0
20231128,205800,952380,2040,2040,2040,2040,0
20231128,205700,952380,2040,2040,2040,2040,5
20231128,205600,952380,2040,2040,2040,2040,0
20231128,205500,952380,2040,2040,2040,2040,0
20231128,205400,952380,2040,2040,2040,2040,0
20231128,205300,952380,2040,2040,2040,2040,0
20231128,205200,952380,2040,2040,2040,2040,0
20231128,205100,952380,2040,2040,2040,2040,0
20231128,205000,952380,2040,2040,2040,2040,0
20231128,204900,952380,2040,2040,2040,2040,0
20231128,204800,952380,2040,2040,2040,2040,0
20231128,204700,952380,2040,2040,2040,2040,0
20231128,204600,952380,2040,2040,2040,2040,0
20231128,204500,952380,2040,2040,2040,2040,0
20231128,204400,952380,2040,2040,2040,2040,0
20231128,204300,952380,2040,2040,2040,2040,0
20231128,204200,952380,2040,2040,2040,2040,0
20231128,204100,952380,2040,2040,2040,2040,0
20231128,204000,952380,2040,2040,2040,2040,0
20231128,203900,952380,2040,2040,2040,2040,0
20231128,203800,952380,2040,2040,2040,2040,0
20231128,203700,952380,2040,2040,2040,2040,0
20231128,203600,952380,2040,2040,2040,2040,0
20231128,203500,952380,2040,2040,2040,2040,0
20231128,203400,952380,2040,2040,2040,2040,0
20231128,203300,952380,2040,2040,2040,2040,0
20231128,203200,952380,2040,2040,2040,2040,0
20231128,203100,952380,2040,2040,2040,2040,0
20231128,203000,952380,2040,2040,2040,2040,0
20231128,202900,952380,2040,2040,2040,2040,0
20231128,202800,952380,2040,2040,2040,2040,0
20231128,202700,952380,2040,2040,2040,2040,5
20231128,202600,952380,2040,2040,2040,2040,0
20231128,202500,952380,2040,2040,2040,2040,0
20231128,202400,952380,2040,2040,2040,2040,0
20231128,202300,952380,2040,2040,2040,2040,0
20231128,202200,952380,2040,2040,2040,2040,0
20231128,202100,952380,2040,2040,2040,2040,0
20231128,202000,952380,2040,2040,2040,2040,0
20231128,201900,952380,2040,2040,2040,2040,0
20231128,201800,952380,2040,2040,2040,2040,0
20231128,201700,952380,2040,2040,2040,2040,0
20231128,201600,952380,2040,2040,2040,2040,0
20231128,201500,952380,2040,2040,2040,2040,0
20231128,201400,952380,2040,2040,2040,2040,0
20231128,201300,952380,2040,2040,2040,2040,0
20231128,201200,952380,2040,2040,2040,2040,0
20231128,201100,952380,2040,2040,2040,2040,0
20231128,201000,952380,2040,2040,2040,2040,0
20231128,200900,952380,2040,2040,2040,2040,0
20231128,200800,952380,2040,2040,2040,2040,0
20231128,200700,952380,2040,2040,2040,2040,0
20231128,200600,952380,2040,2040,2040,2040,0
20231128,200500,952380,2040,2040,2040,2040,0
20231128,200400,952380,2040,2040,2040,2040,0
20231128,200300,952380,2040,2040,2040,2040,0
20231128,200200,952380,2040,2040,2040,2040,0
20231128,200100,952380,2040,2040,2040,2040,0
20231128,200000,952380,2040,2040,2040,2040,0
20231128,195900,952380,2040,2040,2040,2040,0
20231128,195800,952380,2040,2040,2040,2040,0
20231128,195700,952380,2040,2040,2040,2040,5
20231128,195600,952380,2040,2040,2040,2040,0
20231128,195500,952380,2040,2040,2040,2040,0
20231128,195400,952380,2040,2040,2040,2040,0
20231128,195300,952380,2040,2040,2040,2040,0
20231128,195200,952380,2040,2040,2040,2040,0
20231128,195100,952380,2040,2040,2040,2040,0
20231128,195000,952380,2040,2040,2040,2040,0
20231128,194900,952380,2040,2040,2040,2040,0
20231128,194800,952380,2040,2040,2040,2040,0
20231128,194700,952380,2040,2040,2040,2040,0
20231128,194600,952380,2040,2040,2040,2040,0
20231128,194500,952380,2040,2040,2040,2040,0
20231128,194400,952380,2040,2040,2040,2040,0
20231128,194300,952380,2040,2040,2040,2040,0
20231128,194200,952380,2040,2040,2040,2040,0
20231128,194100,952380,2040,2040,2040,2040,0
20231128,194000,952380,2040,2040,2040,2040,0
20231128,193900,952380,2040,2040,2040,2040,0
20231128,193800,952380,2040,2040,2040,2040,0
20231128,193700,952380,2040,2040,2040,2040,0
20231128,193600,952380,2040,2040,2040,2040,0
20231128,193500,952380,2040,2040,2040,2040,0
20231128,193400,952380,2040,2040,2040,2040,0
20231128,193300,952380,2040,2040,2040,2040,0
20231128,193200,952380,2040,2040,2040,2040,0
20231128,193100,952380,2040,2040,2040,2040,0
20231128,193000,952380,2040,2040,2040,2040,0
20231128,192900,952380,2040,2040,2040,2040,0
20231128,192800,952380,2040,2040,2040,2040,0
20231128,192700,952380,2040,2040,2040,2040,5
20231128,192600,952380,2040,2040,2040,2040,0
20231128,192500,952380,2040,2040,2040,2040,0
20231128,192400,952380,2040,2040,2040,2040,0
20231128,192300,952380,2040,2040,2040,2040,0
20231128,192200,952380,2040,2040,2040,2040,0
20231128,192100,952380,2040,2040,2040,2040,0
20231128,192000,952380,2040,2040,2040,2040,0
20231128,191900,952380,2040,2040,2040,2040,0
20231128,191800,952380,2040,2040,2040,2040,0
20231128,191700,952380,2040,2040,2040,2040,0
20231128,191600,952380,2040,2040,2040,2040,0
20231128,191500,952380,2040,2040,2040,2040,0
20231128,191400,952380,2040,2040,2040,2040,0
20231128,191300,952380,2040,2040,2040,2040,0
20231128,191200,952380,2040,2040,2040,2040,0
20231128,191100,952380,2040,2040,2040,2040,0
20231128,191000,952380,2040,2040,2040,2040,0
20231128,190900,952380,2040,2040,2040,2040,0
20231128,190800,952380,2040,2040,2040,2040,0
20231128,190700,952380,2040,2040,2040,2040,0
20231128,190600,952380,2040,2040,2040,2040,0
20231128,190500,952380,2040,2040,2040,2040,0
20231128,190400,952380,2040,2040,2040,2040,0
20231128,190300,952380,2040,2040,2040,2040,0
20231128,190200,952380,2040,2040,2040,2040,0
20231128,190100,952380,2040,2040,2040,2040,0
20231128,190000,952380,2040,2040,2040,2040,0
20231128,185900,952380,2040,2040,2040,2040,0
20231128,185800,952380,2040,2040,2040,2040,0
20231128,185700,952380,2040,2040,2040,2040,5
20231128,185600,952380,2040,2040,2040,2040,0
20231128,185500,952380,2040,2040,2040,2040,0
20231128,185400,952380,2040,2040,2040,2040,0
20231128,185300,952380,2040,2040,2040,2040,0
20231128,185200,952380,2040,2040,2040,2040,0
20231128,185100,952380,2040,2040,2040,2040,0
20231128,185000,952380,2040,2040,2040,2040,0
20231128,184900,952380,2040,2040,2040,2040,0
20231128,184800,952380,2040,2040,2040,2040,0
20231128,184700,952380,2040,2040,2040,2040,0
20231128,184600,952380,2040,2040,2040,2040,0
20231128,184500,952380,2040,2040,2040,2040,0
20231128,184400,952380,2040,2040,2040,2040,0
20231128,184300,952380,2040,2040,2040,2040,0
20231128,184200,952380,2040,2040,2040,2040,0
20231128,184100,952380,2040,2040,2040,2040,0
20231128,184000,952380,2040,2040,2040,2040,0
20231128,183900,952380,2040,2040,2040,2040,0
20231128,183800,952380,2040,2040,2040,2040,0
20231128,183700,952380,2040,2040,2040,2040,0
20231128,183600,952380,2040,2040,2040,2040,0
20231128,183500,952380,2040,2040,2040,2040,0
20231128,183400,952380,2040,2040,2040,2040,0
20231128,183300,952380,2040,2040,2040,2040,0
20231128,183200,952380,2040,2040,2040,2040,0
20231128,183100,952380,2040,2040,2040,2040,0
20231128,183000,952380,2040,2040,2040,2040,0
20231128,182900,952380,2040,2040,2040,2040,0
20231128,182800,952380,2040,2040,2040,2040,0
20231128,182700,952380,2040,2040,2040,2040,5
20231128,182600,952380,2040,2040,2040,2040,0
20231128,182500,952380,2040,2040,2040,2040,0
20231128,182400,952380,2040,2040,2040,2040,0
20231128,182300,952380,2040,2040,2040,2040,0
20231128,182200,952380,2040,2040,2040,2040,0
20231128,182100,952380,2040,2040,2040,2040,0
20231128,182000,952380,2040,2040,2040,2040,0
20231128,181900,952380,2040,2040,2040,2040,0
20231128,181800,952380,2040,2040,2040,2040,0
20231128,181700,952380,2040,2040,2040,2040,0
20231128,181600,952380,2040,2040,2040,2040,0
20231128,181500,952380,2040,2040,2040,2040,0
20231128,181400,952380,2040,2040,2040,2040,0
20231128,181300,952380,2040,2040,2040,2040,0
20231128,181200,952380,2040,2040,2040,2040,0
20231128,181100,952380,2040,2040,2040,2040,0
20231128,181000,952380,2040,2040,2040,2040,0
20231128,180900,952380,2040,2040,2040,2040,0
20231128,180800,952380,2040,2040,2040,2040,0
20231128,180700,952380,2040,2040,2040,2040,0
20231128,180600,952380,2040,2040,2040,2040,0
20231128,180500,952380,2040,2040,2040,2040,0
20231128,180400,952380,2040,2040,2040,2040,0
20231128,180300,952380,2040,2040,2040,2040,0
20231128,180200,952380,2040,2040,2040,2040,0
20231128,180100,952380,2040,2040,2040,2040,0
20231128,180000,952380,2040,2040,2040,2040,0
20231128,175900,952380,2040,2040,2040,2040,0
20231128,175800,952380,2040,2040,2040,2040,0
20231128,175700,952380,2040,2040,2040,2040,5
20231128,175600,952380,2040,2040,2040,2040,0
20231128,175500,952380,2040,2040,2040,2040,0
20231128,175400,952380,2040,2040,2040,2040,0
20231128,175300,952380,2040,2040,2040,2040,0
20231128,175200,952380,2040,2040,2040,2040,0
20231128,175100,952380,2040,2040,2040,2040,0
20231128,175000,952380,2040,2040,2040,2040,0
20231128,174900,952380,2040,2040,2040,2040,0
20231128,174800,952380,2040,2040,2040,2040,0
20231128,174700,952380,2040,2040,2040,2040,0
20231128,174600,952380,2040,2040,2040,2040,0
20231128,174500,952380,2040,2040,2040,2040,0
20231128,174400,952380,2040,2040,2040,2040,0
20231128,174300,952380,2040,2040,2040,2040,0
20231128,174200,952380,2040,2040,2040,2040,0
20231128,174100,952380,2040,2040,2040,2040,0
20231128,174000,952380,2040,2040,2040,2040,0
20231128,173900,952380,2040,2040,2040,2040,0
20231128,173800,952380,2040,2040,2040,2040,0
20231128,173700,952380,2040,2040,2040,2040,0
20231128,173600,952380,2040,2040,2040,2040,0
20231128,173500,952380,2040,2040,2040,2040,0
20231128,173400,952380,2040,2040,2040,2040,0
20231128,173300,952380,2040,2040,2040,2040,0
20231128,173200,952380,2040,2040,2040,2040,0
20231128,173100,952380,2040,2040,2040,2040,0
20231128,173000,952380,2040,2040,2040,2040,0
20231128,172900,952380,2040,2040,2040,2040,0
20231128,172800,952380,2040,2040,2040,2040,0
20231128,172700,952380,2040,2040,2040,2040,5
20231128,172600,952380,2040,2040,2040,2040,0
20231128,172500,952380,2040,2040,2040,2040,0
20231128,172400,952380,2040,2040,2040,2040,0
20231128,172300,952380,2040,2040,2040,2040,0
20231128,172200,952380,2040,2040,2040,2040,0
20231128,172100,952380,2040,2040,2040,2040,0
20231128,172000,952380,2040,2040,2040,2040,0
20231128,171900,952380,2040,2040,2040,2040,0
20231128,171800,952380,2040,2040,2040,2040,0
20231128,171700,952380,2040,2040,2040,2040,0
20231128,171600,952380,2040,2040,2040,2040,0
20231128,171500,952380,2040,2040,2040,2040,0
20231128,171400,952380,2040,2040,2040,2040,0
20231128,171300,952380,2040,2040,2040,2040,0
20231128,171200,952380,2040,2040,2040,2040,0
20231128,171100,952380,2040,2040,2040,2040,0
20231128,171000,952380,2040,2040,2040,2040,0
20231128,170900,952380,2040,2040,2040,2040,0
20231128,170800,952380,2040,2040,2040,2040,0
20231128,170700,952380,2040,2040,2040,2040,0
20231128,170600,952380,2040,2040,2040,2040,0
20231128,170500,952380,2040,2040,2040,2040,0
20231128,170400,952380,2040,2040,2040,2040,0
20231128,170300,952380,2040,2040,2040,2040,0
20231128,170200,952380,2040,2040,2040,2040,0
20231128,170100,952380,2040,2040,2040,2040,0
20231128,170000,952380,2040,2040,2040,2040,0
20231128,165900,952380,2040,2040,2040,2040,0
20231128,165800,952380,2040,2040,2040,2040,0
20231128,165700,952380,2040,2040,2040,2040,5
20231128,165600,952380,2040,2040,2040,2040,0
20231128,165500,952380,2040,2040,2040,2040,0
20231128,165400,952380,2040,2040,2040,2040,0
20231128,165300,952380,2040,2040,2040,2040,0
20231128,165200,952380,2040,2040,2040,2040,0
20231128,165100,952380,2040,2040,2040,2040,0
20231128,165000,952380,2040,2040,2040,2040,0
20231128,164900,952380,2040,2040,2040,2040,0
20231128,164800,952380,2040,2040,2040,2040,0
20231128,164700,952380,2040,2040,2040,2040,0
20231128,164600,952380,2040,2040,2040,2040,0
20231128,164500,952380,2040,2040,2040,2040,0
20231128,164400,952380,2040,2040,2040,2040,0
20231128,164300,952380,2040,2040,2040,2040,0
20231128,164200,952380,2040,2040,2040,2040,0
20231128,164100,952380,2040,2040,2040,2040,0
20231128,164000,952380,2040,2040,2040,2040,0
20231128,163900,952380,2040,2040,2040,2040,0
20231128,163800,952380,2040,2040,2040,2040,0
20231128,163700,952380,2040,2040,2040,2040,0
20231128,163600,952380,2040,2040,2040,2040,0
20231128,163500,952380,2040,2040,2040,2040,0
20231128,163400,952380,2040,2040,2040,2040,0
20231128,163300,952380,2040,2040,2040,2040,0
20231128,163200,952380,2040,2040,2040,2040,0
20231128,163100,952380,2040,2040,2040,2040,0
20231128,163000,952380,2040,2040,2040,2040,0
20231128,162900,952380,2040,2040,2040,2040,0
20231128,162800,952380,2040,2040,2040,2040,0
20231128,162700,952380,2040,2040,2040,2040,5
20231128,162600,952380,2040,2040,2040,2040,0
20231128,162500,952380,2040,2040,2040,2040,0
20231128,162400,952380,2040,2040,2040,2040,0
20231128,162300,952380,2040,2040,2040,2040,0
20231128,162200,952380,2040,2040,2040,2040,0
20231128,162100,952380,2040,2040,2040,2040,0
20231128,162000,952380,2040,2040,2040,2040,0
20231128,161900,952380,2040,2040,2040,2040,0
20231128,161800,952380,2040,2040,2040,2040,0
20231128,161700,952380,2040,2040,2040,2040,0
20231128,161600,952380,2040,2040,2040,2040,0
20231128,161500,952380,2040,2040,2040,2040,0
20231128,161400,952380,2040,2040,2040,2040,0
20231128,161300,952380,2040,2040,2040,2040,0
20231128,161200,952380,2040,2040,2040,2040,0
20231128,161100,952380,2040,2040,2040,2040,0
20231128,161000,952380,2040,2040,2040,2040,0
20231128,160900,952380,2040,2040,2040,2040,0
20231128,160800,952380,2040,2040,2040,2040,0
20231128,160700,952380,2040,2040,2040,2040,0
20231128,160600,952380,2040,2040,2040,2040,0
20231128,160500,952380,2040,2040,2040,2040,0
20231128,160400,952380,2040,2040,2040,2040,0
20231128,160300,952380,2040,2040,2040,2040,0
20231128,160200,952380,2040,2040,2040,2040,0
20231128,160100,952380,2040,2040,2040,2040,0
20231128,160000,952380,2040,2040,2040,2040,0
20231128,155900,952380,2040,2040,2040,2040,0
20231128,155800,952380,2040,2040,2040,2040,0
20231128,155700,952380,2040,2040,2040,2040,5
20231128,155600,952380,2040,2040,2040,2040,0
20231128,155500,952380,2040,2040,2040,2040,0
20231128,155400,952380,2040,2040,2040,2040,0
20231128,155300,952380,2040,2040,2040,2040,0
20231128,155200,952380,2040,2040,2040,2040,0
20231128,155100,952380,2040,2040,2040,2040,0
20231128,155000,952380,2040,2040,2040,2040,0
20231128,154900,952380,2040,2040,2040,2040,0
20231128,154800,952380,2040,2040,2040,2040,0
20231128,154700,952380,2040,2040,2040,2040,0
20231128,154600,952380,2040,2040,2040,2040,0
20231128,154500,952380,2040,2040,2040,2040,0
20231128,154400,952380,2040,2040,2040,2040,0
20231128,154300,952380,2040,2040,2040,2040,0
20231128,154200,952380,2040,2040,2040,2040,0
20231128,154100,952380,2040,2040,2040,2040,0
20231128,154000,952380,2040,2040,2040,2040,0
20231128,153900,952380,2040,2040,2040,2040,0
20231128,153800,952380,2040,2040,2040,2040,0
20231128,153700,952380,2040,2040,2040,2040,0
20231128,153600,952380,2040,2040,2040,2040,0
20231128,153500,952380,2040,2040,2040,2040,0
20231128,153400,952380,2040,2040,2040,2040,0
20231128,153300,952380,2040,2040,2040,2040,0
20231128,153200,952380,2040,2040,2040,2040,0
20231128,153100,952380,2040,2040,2040,2040,0
20231128,153000,952380,2040,2040,2040,2040,0
20231128,152900,952380,2040,2040,2040,2040,0
20231128,152800,952380,2040,2040,2040,2040,0
20231128,152700,952380,2040,2040,2040,2040,0
20231128,152600,952380,2040,2040,2040,2040,0
20231128,152500,952380,2040,2040,2040,2040,0
20231128,152400,952380,2040,2040,2040,2040,0
20231128,152300,952380,2040,2040,2040,2040,0
20231128,152200,952380,2040,2040,2040,2040,0
20231128,152100,952380,2040,2040,2040,2040,0
20231128,152000,952380,2040,2040,2040,2040,0
20231128,151900,952380,2040,2040,2040,2040,0
20231128,151800,952380,2040,2040,2040,2040,0
20231128,151700,952380,2040,2040,2040,2040,0
20231128,151600,952380,2040,2040,2040,2040,0
20231128,151500,952380,2040,2040,2040,2040,0
20231128,151400,952380,2040,2040,2040,2040,0
20231128,151300,952380,2040,2040,2040,2040,0
20231128,151200,952380,2040,2040,2040,2040,0
20231128,151100,952380,2040,2040,2040,2040,5
20231128,151000,942180,2035,2035,2035,2035,103
20231128,150900,732575,2040,2040,2040,2040,0
20231128,150800,732575,2040,2040,2040,2040,0
20231128,150700,732575,2040,2040,2040,2040,0
20231128,150600,732575,2040,2040,2040,2040,0
20231128,150500,732575,2040,2040,2040,2040,0
20231128,150400,732575,2040,2040,2040,2040,0
20231128,150300,732575,2040,2040,2040,2040,0
20231128,150200,732575,2040,2040,2040,2040,0
20231128,150100,732575,2040,2040,2040,2040,0
20231128,150000,732575,2040,2040,2040,2040,0
20231128,145900,732575,2040,2040,2040,2040,0
20231128,145800,732575,2040,2040,2040,2040,0
20231128,145700,732575,2040,2040,2040,2040,0
20231128,145600,732575,2040,2040,2040,2040,0
20231128,145500,732575,2040,2040,2040,2040,0
20231128,145400,732575,2040,2040,2040,2040,0
20231128,145300,732575,2040,2040,2040,2040,0
20231128,145200,732575,2040,2040,2040,2040,0
20231128,145100,732575,2040,2040,2040,2040,0
20231128,145000,732575,2040,2040,2040,2040,0
20231128,144900,732575,2040,2040,2040,2040,0
20231128,144800,732575,2040,2040,2040,2040,0
20231128,144700,732575,2040,2040,2040,2040,0
20231128,144600,732575,2040,2040,2040,2040,0
20231128,144500,732575,2040,2040,2040,2040,0
20231128,144400,732575,2040,2040,2040,2040,0
20231128,144300,732575,2040,2040,2040,2040,0
20231128,144200,732575,2040,2040,2040,2040,0
20231128,144100,732575,2040,2040,2040,2040,0
20231128,144000,732575,2040,2040,2040,2040,0
20231128,143900,732575,2040,2040,2040,2040,0
20231128,143800,732575,2040,2040,2040,2040,0
20231128,143700,732575,2040,2040,2040,2040,0
20231128,143600,732575,2040,2040,2040,2040,0
20231128,143500,732575,2040,2040,2040,2040,0
20231128,143400,732575,2040,2040,2040,2040,0
20231128,143300,732575,2040,2040,2040,2040,0
20231128,143200,732575,2040,2040,2040,2040,0
20231128,143100,732575,2040,2040,2040,2040,0
20231128,143000,732575,2040,2040,2040,2040,0
20231128,142900,732575,2040,2040,2040,2040,0
20231128,142800,732575,2040,2040,2040,2040,0
20231128,142700,732575,2040,2040,2040,2040,0
20231128,142600,732575,2040,2040,2040,2040,0
20231128,142500,732575,2040,2040,2040,2040,0
20231128,142400,732575,2040,2040,2040,2040,0
20231128,142300,732575,2040,2040,2040,2040,0
20231128,142200,732575,2040,2040,2040,2040,0
20231128,142100,732575,2040,2040,2040,2040,0
20231128,142000,732575,2040,2040,2040,2040,0
20231128,141900,732575,2040,2040,2040,2040,0
20231128,141800,732575,2040,2040,2040,2040,0
20231128,141700,732575,2040,2040,2040,2040,0
20231128,141600,732575,2040,2040,2040,2040,0
20231128,141500,732575,2040,2040,2040,2040,0
20231128,141400,732575,2040,2040,2040,2040,0
20231128,141300,732575,2040,2040,2040,2040,0
20231128,141200,732575,2040,2040,2040,2040,0
20231128,141100,732575,2040,2040,2040,2040,0
20231128,141000,732575,2040,2040,2040,2040,0
20231128,140900,732575,2040,2040,2040,2040,0
20231128,140800,732575,2040,2040,2040,2040,0
20231128,140700,732575,2040,2040,2040,2040,0
20231128,140600,732575,2040,2040,2040,2040,0
20231128,140500,732575,2040,2040,2040,2040,0
20231128,140400,732575,2040,2040,2040,2040,0
20231128,140300,732575,2040,2040,2040,2040,0
20231128,140200,732575,2040,2040,2040,2040,0
20231128,140100,732575,2040,2040,2040,2040,0
20231128,140000,732575,2040,2040,2040,2040,0
20231128,135900,732575,2040,2040,2040,2040,0
20231128,135800,732575,2040,2040,2040,2040,0
20231128,135700,732575,2040,2040,2040,2040,0
20231128,135600,732575,2040,2040,2040,2040,0
20231128,135500,732575,2040,2040,2040,2040,0
20231128,135400,732575,2040,2040,2040,2040,0
20231128,135300,732575,2040,2040,2040,2040,0
20231128,135200,732575,2040,2040,2040,2040,0
20231128,135100,732575,2040,2040,2040,2040,0
20231128,135000,732575,2040,2040,2040,2040,0
20231128,134900,732575,2040,2040,2040,2040,0
20231128,134800,732575,2040,2040,2040,2040,0
20231128,134700,732575,2040,2040,2040,2040,0
20231128,134600,732575,2040,2040,2040,2040,0
20231128,134500,732575,2040,2040,2040,2040,0
20231128,134400,732575,2040,2040,2040,2040,0
20231128,134300,732575,2040,2040,2040,2040,0
20231128,134200,732575,2040,2040,2040,2040,0
20231128,134100,732575,2040,2040,2040,2040,0
20231128,134000,732575,2040,2040,2040,2040,0
20231128,133900,732575,2040,2040,2040,2040,0
20231128,133800,732575,2040,2040,2040,2040,0
20231128,133700,732575,2040,2040,2040,2040,0
20231128,133600,732575,2040,2040,2040,2040,0
20231128,133500,732575,2040,2040,2040,2040,0
20231128,133400,732575,2040,2040,2040,2040,0
20231128,133300,732575,2040,2040,2040,2040,0
20231128,133200,732575,2040,2040,2040,2040,0
20231128,133100,732575,2040,2040,2040,2040,0
20231128,133000,732575,2040,2040,2040,2040,0
20231128,132900,732575,2040,2040,2040,2040,0
20231128,132800,732575,2040,2040,2040,2040,0
20231128,132700,732575,2040,2040,2040,2040,0
20231128,132600,732575,2040,2040,2040,2040,0
20231128,132500,732575,2040,2040,2040,2040,0
20231128,132400,732575,2040,2040,2040,2040,0
20231128,132300,732575,2040,2040,2040,2040,0
20231128,132200,732575,2040,2040,2040,2040,0
20231128,132100,732575,2040,2040,2040,2040,0
20231128,132000,732575,2040,2040,2040,2040,0
20231128,131900,732575,2040,2040,2040,2040,0
20231128,131800,732575,2040,2040,2040,2040,0
20231128,131700,732575,2040,2040,2040,2040,0
20231128,131600,732575,2040,2040,2040,2040,0
20231128,131500,732575,2040,2040,2040,2040,0
20231128,131400,732575,2040,2040,2040,2040,0
20231128,131300,732575,2040,2040,2040,2040,0
20231128,131200,732575,2040,2040,2040,2040,0
20231128,131100,732575,2040,2040,2040,2040,0
20231128,131000,732575,2040,2040,2040,2040,0
20231128,130900,732575,2040,2040,2040,2040,0
20231128,130800,732575,2040,2040,2040,2040,0
20231128,130700,732575,2040,2040,2040,2040,0
20231128,130600,732575,2040,2040,2040,2040,0
20231128,130500,732575,2040,2040,2040,2040,0
20231128,130400,732575,2040,2040,2040,2040,0
20231128,130300,732575,2040,2040,2040,2040,0
20231128,130200,732575,2040,2040,2040,2040,0
20231128,130100,732575,2040,2040,2040,2040,0
20231128,130000,732575,2040,2040,2040,2040,0
20231128,125900,732575,2040,2040,2040,2040,0
20231128,125800,732575,2040,2040,2040,2040,0
20231128,125700,732575,2040,2040,2040,2040,0
20231128,125600,732575,2040,2040,2040,2040,0
20231128,125500,732575,2040,2040,2040,2040,0
20231128,125400,732575,2040,2040,2040,2040,0
20231128,125300,732575,2040,2040,2040,2040,0
20231128,125200,732575,2040,2040,2040,2040,0
20231128,125100,732575,2040,2040,2040,2040,0
20231128,125000,732575,2040,2040,2040,2040,0
20231128,124900,732575,2040,2040,2040,2040,0
20231128,124800,732575,2040,2040,2040,2040,0
20231128,124700,732575,2040,2040,2040,2040,0
20231128,124600,732575,2040,2040,2040,2040,0
20231128,124500,732575,2040,2040,2040,2040,0
20231128,124400,732575,2040,2040,2040,2040,0
20231128,124300,732575,2040,2040,2040,2040,0
20231128,124200,732575,2040,2040,2040,2040,0
20231128,124100,732575,2040,2040,2040,2040,0
20231128,124000,732575,2040,2040,2040,2040,0
20231128,123900,732575,2040,2040,2040,2040,0
20231128,123800,732575,2040,2040,2040,2040,0
20231128,123700,732575,2040,2040,2040,2040,0
20231128,123600,732575,2040,2040,2040,2040,0
20231128,123500,732575,2040,2040,2040,2040,0
20231128,123400,732575,2040,2040,2040,2040,0
20231128,123300,732575,2040,2040,2040,2040,0
20231128,123200,732575,2040,2040,2040,2040,0
20231128,123100,732575,2040,2040,2040,2040,0
20231128,123000,732575,2040,2040,2040,2040,0
20231128,122900,732575,2040,2040,2040,2040,0
20231128,122800,732575,2040,2040,2040,2040,0
20231128,122700,732575,2040,2040,2040,2040,0
20231128,122600,732575,2040,2040,2040,2040,0
20231128,122500,732575,2040,2040,2040,2040,0
20231128,122400,732575,2040,2040,2040,2040,0
20231128,122300,732575,2040,2040,2040,2040,0
20231128,122200,732575,2040,2040,2040,2040,0
20231128,122100,732575,2040,2040,2040,2040,0
20231128,122000,732575,2040,2040,2040,2040,0
20231128,121900,732575,2040,2040,2040,2040,0
20231128,121800,732575,2040,2040,2040,2040,0
20231128,121700,732575,2040,2040,2040,2040,0
20231128,121600,732575,2040,2040,2040,2040,0
20231128,121500,732575,2040,2040,2040,2040,0
20231128,121400,732575,2040,2040,2040,2040,0
20231128,121300,732575,2040,2040,2040,2040,0
20231128,121200,732575,2040,2040,2040,2040,0
20231128,121100,732575,2040,2040,2040,2040,0
20231128,121000,732575,2040,2040,2040,2040,0
20231128,120900,732575,2040,2040,2040,2040,0
20231128,120800,732575,2040,2040,2040,2040,0
20231128,120700,732575,2040,2040,2040,2040,0
20231128,120600,732575,2040,2040,2040,2040,0
20231128,120500,732575,2040,2040,2040,2040,0
20231128,120400,732575,2040,2040,2040,2040,0
20231128,120300,732575,2040,2040,2040,2040,0
20231128,120200,732575,2040,2040,2040,2040,0
20231128,120100,732575,2040,2040,2040,2040,0
20231128,120000,732575,2040,2040,2040,2040,0
20231128,115900,732575,2040,2040,2040,2040,0
20231128,115800,732575,2040,2040,2040,2040,0
20231128,115700,732575,2040,2040,2040,2040,0
20231128,115600,732575,2040,2040,2040,2040,0
20231128,115500,732575,2040,2040,2040,2040,0
20231128,115400,732575,2040,2040,2040,2040,0
20231128,115300,732575,2040,2040,2040,2040,0
20231128,115200,732575,2040,2040,2040,2040,0
20231128,115100,732575,2040,2040,2040,2040,0
20231128,115000,732575,2040,2040,2040,2040,0
20231128,114900,732575,2040,2040,2040,2040,0
20231128,114800,732575,2040,2040,2040,2040,0
20231128,114700,732575,2040,2040,2040,2040,0
20231128,114600,732575,2040,2040,2040,2040,0
20231128,114500,732575,2040,2040,2040,2040,0
20231128,114400,732575,2040,2040,2040,2040,0
20231128,114300,732575,2040,2040,2040,2040,0
20231128,114200,732575,2040,2040,2040,2040,0
20231128,114100,732575,2040,2040,2040,2040,0
20231128,114000,732575,2040,2040,2040,2040,0
20231128,113900,732575,2040,2040,2040,2040,0
20231128,113800,732575,2040,2040,2040,2040,0
20231128,113700,732575,2040,2040,2040,2040,0
20231128,113600,732575,2040,2040,2040,2040,0
20231128,113500,732575,2040,2040,2040,2040,0
20231128,113400,732575,2040,2040,2040,2040,0
20231128,113300,732575,2040,2040,2040,2040,0
20231128,113200,732575,2040,2040,2040,2040,303
20231128,113100,114455,2050,2050,2050,2050,0
20231128,113000,114455,2050,2050,2050,2050,0
20231128,112900,114455,2050,2050,2050,2050,0
20231128,112800,114455,2050,2050,2050,2050,0
20231128,112700,114455,2050,2050,2050,2050,0
20231128,112600,114455,2050,2050,2050,2050,0
20231128,112500,114455,2050,2050,2050,2050,0
20231128,112400,114455,2050,2050,2050,2050,0
20231128,112300,114455,2050,2050,2050,2050,0
20231128,112200,114455,2050,2050,2050,2050,0
20231128,112100,114455,2050,2050,2050,2050,0
20231128,112000,114455,2050,2050,2050,2050,0
20231128,111900,114455,2050,2050,2050,2050,0
20231128,111800,114455,2050,2050,2050,2050,0
20231128,111700,114455,2050,2050,2050,2050,0
20231128,111600,114455,2050,2050,2050,2050,0
20231128,111500,114455,2050,2050,2050,2050,0
20231128,111400,114455,2050,2050,2050,2050,0
20231128,111300,114455,2050,2050,2050,2050,0
20231128,111200,114455,2050,2050,2050,2050,0
20231128,111100,114455,2050,2050,2050,2050,0
20231128,111000,114455,2050,2050,2050,2050,0
20231128,110900,114455,2050,2050,2050,2050,0
20231128,110800,114455,2050,2050,2050,2050,0
20231128,110700,114455,2050,2050,2050,2050,0
20231128,110600,114455,2050,2050,2050,2050,0
20231128,110500,114455,2050,2050,2050,2050,5
20231128,110400,104205,2040,2040,2040,2040,0
20231128,110300,104205,2040,2040,2040,2040,0
20231128,110200,104205,2040,2040,2040,2040,0
20231128,110100,104205,2040,2040,2040,2040,18
20231128,110000,67485,2045,2045,2045,2045,0
20231128,105900,67485,2045,2045,2045,2045,33
20231128,105800,0,2050,2050,2050,2050,0
20231128,105700,0,2050,2050,2050,2050,0
20231128,105600,0,2050,2050,2050,2050,0
20231128,105500,0,2050,2050,2050,2050,0
20231128,105400,0,2050,2050,2050,2050,0
20231128,105300,0,2050,2050,2050,2050,0
20231128,105200,0,2050,2050,2050,2050,0
20231128,105100,0,2050,2050,2050,2050,0
20231128,105000,0,2050,2050,2050,2050,0
20231128,104900,0,2050,2050,2050,2050,0
20231128,104800,0,2050,2050,2050,2050,0
20231128,104700,0,2050,2050,2050,2050,0
20231128,104600,0,2050,2050,2050,2050,0
20231128,104500,0,2050,2050,2050,2050,0
20231128,104400,0,2050,2050,2050,2050,0
20231128,104300,0,2050,2050,2050,2050,0
20231128,104200,0,2050,2050,2050,2050,0
20231128,104100,0,2050,2050,2050,2050,0
20231128,104000,0,2050,2050,2050,2050,0
20231128,103900,0,2050,2050,2050,2050,0
20231128,103800,0,2050,2050,2050,2050,0
20231128,103700,0,2050,2050,2050,2050,0
20231128,103600,0,2050,2050,2050,2050,0
20231128,103500,0,2050,2050,2050,2050,0
20231128,103400,0,2050,2050,2050,2050,0
20231128,103300,0,2050,2050,2050,2050,0
20231128,103200,0,2050,2050,2050,2050,0
20231128,103100,0,2050,2050,2050,2050,0
20231128,103000,0,2050,2050,2050,2050,0
20231128,102900,0,2050,2050,2050,2050,0
20231128,102800,0,2050,2050,2050,2050,0
20231128,102700,0,2050,2050,2050,2050,0
20231128,102600,0,2050,2050,2050,2050,0
20231128,102500,0,2050,2050,2050,2050,0
20231128,102400,0,2050,2050,2050,2050,0
20231128,102300,0,2050,2050,2050,2050,0
20231128,102200,0,2050,2050,2050,2050,0
20231128,102100,0,2050,2050,2050,2050,0
20231128,102000,0,2050,2050,2050,2050,0
20231128,101900,0,2050,2050,2050,2050,0
20231128,101800,0,2050,2050,2050,2050,0
20231128,101700,0,2050,2050,2050,2050,0
20231128,101600,0,2050,2050,2050,2050,0
20231128,101500,0,2050,2050,2050,2050,0
20231128,101400,0,2050,2050,2050,2050,0
20231128,101300,0,2050,2050,2050,2050,0
20231128,101200,0,2050,2050,2050,2050,0
20231128,101100,0,2050,2050,2050,2050,0
20231128,101000,0,2050,2050,2050,2050,0
20231128,100900,0,2050,2050,2050,2050,0
20231128,100800,0,2050,2050,2050,2050,0
20231128,100700,0,2050,2050,2050,2050,0
20231128,100600,0,2050,2050,2050,2050,0
20231128,100500,0,2050,2050,2050,2050,0
20231128,100400,0,2050,2050,2050,2050,0
20231128,100300,0,2050,2050,2050,2050,0
20231128,100200,0,2050,2050,2050,2050,0
20231128,100100,0,2050,2050,2050,2050,0
20231128,100000,0,2050,2050,2050,2050,0
20231128,095900,0,2050,2050,2050,2050,0
20231128,095800,0,2050,2050,2050,2050,0
20231128,095700,0,2050,2050,2050,2050,0
20231128,095600,0,2050,2050,2050,2050,0
20231128,095500,0,2050,2050,2050,2050,0
20231128,095400,0,2050,2050,2050,2050,0
20231128,095300,0,2050,2050,2050,2050,0
20231128,095200,0,2050,2050,2050,2050,0
20231128,095100,0,2050,2050,2050,2050,0
20231128,095000,0,2050,2050,2050,2050,0
20231128,094900,0,2050,2050,2050,2050,0
20231128,094800,0,2050,2050,2050,2050,0
20231128,094700,0,2050,2050,2050,2050,0
20231128,094600,0,2050,2050,2050,2050,0
20231128,094500,0,2050,2050,2050,2050,0
20231128,094400,0,2050,2050,2050,2050,0
20231128,094300,0,2050,2050,2050,2050,0
20231128,094200,0,2050,2050,2050,2050,0
20231128,094100,0,2050,2050,2050,2050,0
20231128,094000,0,2050,2050,2050,2050,0
20231128,093900,0,2050,2050,2050,2050,0
20231128,093800,0,2050,2050,2050,2050,0
20231128,093700,0,2050,2050,2050,2050,0
20231128,093600,0,2050,2050,2050,2050,0
20231128,093500,0,2050,2050,2050,2050,0
20231128,093400,0,2050,2050,2050,2050,0
20231128,093300,0,2050,2050,2050,2050,0
20231128,093200,0,2050,2050,2050,2050,0
20231128,093100,0,2050,2050,2050,2050,0
20231128,093000,0,2050,2050,2050,2050,0
20231128,092900,0,2050,2050,2050,2050,0
20231128,092800,0,2050,2050,2050,2050,0
20231128,092700,0,2050,2050,2050,2050,0
20231128,092600,0,2050,2050,2050,2050,0
20231128,092500,0,2050,2050,2050,2050,0
20231128,092400,0,2050,2050,2050,2050,0
20231128,092300,0,2050,2050,2050,2050,0
20231128,092200,0,2050,2050,2050,2050,0
20231128,092100,0,2050,2050,2050,2050,0
20231128,092000,0,2050,2050,2050,2050,0
20231128,091900,0,2050,2050,2050,2050,0
20231128,091800,0,2050,2050,2050,2050,0
20231128,091700,0,2050,2050,2050,2050,0
20231128,091600,0,2050,2050,2050,2050,0
20231128,091500,0,2050,2050,2050,2050,0
20231128,091400,0,2050,2050,2050,2050,0
20231128,091300,0,2050,2050,2050,2050,0
20231128,091200,0,2050,2050,2050,2050,0
20231128,091100,0,2050,2050,2050,2050,0
20231128,091000,0,2050,2050,2050,2050,0
20231128,090900,0,2050,2050,2050,2050,0
20231128,090800,0,2050,2050,2050,2050,0
20231128,090700,0,2050,2050,2050,2050,0
20231128,090600,0,2050,2050,2050,2050,0
20231128,090500,0,2050,2050,2050,2050,0
20231128,090400,0,2050,2050,2050,2050,0
20231128,090300,0,2050,2050,2050,2050,0
20231128,090200,0,2050,2050,2050,2050,0
20231128,090100,0,2050,2050,2050,2050,0
20231128,090000,0,2050,2050,2050,2050,0