KissMeData/447690/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,214700,3305,3305,3305,3305,3305,1
20241128,214600,3305,3305,3305,3305,3305,0
20241128,214500,3305,3305,3305,3305,3305,0
20241128,214400,3305,3305,3305,3305,3305,0
20241128,214300,3305,3305,3305,3305,3305,0
20241128,214200,3305,3305,3305,3305,3305,0
20241128,214100,3305,3305,3305,3305,3305,0
20241128,214000,3305,3305,3305,3305,3305,0
20241128,213900,3305,3305,3305,3305,3305,0
20241128,213800,3305,3305,3305,3305,3305,0
20241128,213700,3305,3305,3305,3305,3305,0
20241128,213600,3305,3305,3305,3305,3305,0
20241128,213500,3305,3305,3305,3305,3305,0
20241128,213400,3305,3305,3305,3305,3305,0
20241128,213300,3305,3305,3305,3305,3305,0
20241128,213200,3305,3305,3305,3305,3305,0
20241128,213100,3305,3305,3305,3305,3305,0
20241128,213000,3305,3305,3305,3305,3305,0
20241128,212900,3305,3305,3305,3305,3305,0
20241128,212800,3305,3305,3305,3305,3305,0
20241128,212700,3305,3305,3305,3305,3305,0
20241128,212600,3305,3305,3305,3305,3305,0
20241128,212500,3305,3305,3305,3305,3305,0
20241128,212400,3305,3305,3305,3305,3305,0
20241128,212300,3305,3305,3305,3305,3305,0
20241128,212200,3305,3305,3305,3305,3305,0
20241128,212100,3305,3305,3305,3305,3305,0
20241128,212000,3305,3305,3305,3305,3305,0
20241128,211900,3305,3305,3305,3305,3305,0
20241128,211800,3305,3305,3305,3305,3305,0
20241128,211700,3305,3305,3305,3305,3305,1
20241128,211600,3305,3305,3305,3305,3305,0
20241128,211500,3305,3305,3305,3305,3305,0
20241128,211400,3305,3305,3305,3305,3305,0
20241128,211300,3305,3305,3305,3305,3305,0
20241128,211200,3305,3305,3305,3305,3305,0
20241128,211100,3305,3305,3305,3305,3305,0
20241128,211000,3305,3305,3305,3305,3305,0
20241128,210900,3305,3305,3305,3305,3305,0
20241128,210800,3305,3305,3305,3305,3305,0
20241128,210700,3305,3305,3305,3305,3305,0
20241128,210600,3305,3305,3305,3305,3305,0
20241128,210500,3305,3305,3305,3305,3305,0
20241128,210400,3305,3305,3305,3305,3305,0
20241128,210300,3305,3305,3305,3305,3305,0
20241128,210200,3305,3305,3305,3305,3305,0
20241128,210100,3305,3305,3305,3305,3305,0
20241128,210000,3305,3305,3305,3305,3305,0
20241128,205900,3305,3305,3305,3305,3305,0
20241128,205800,3305,3305,3305,3305,3305,0
20241128,205700,3305,3305,3305,3305,3305,0
20241128,205600,3305,3305,3305,3305,3305,0
20241128,205500,3305,3305,3305,3305,3305,0
20241128,205400,3305,3305,3305,3305,3305,0
20241128,205300,3305,3305,3305,3305,3305,0
20241128,205200,3305,3305,3305,3305,3305,0
20241128,205100,3305,3305,3305,3305,3305,0
20241128,205000,3305,3305,3305,3305,3305,0
20241128,204900,3305,3305,3305,3305,3305,0
20241128,204800,3305,3305,3305,3305,3305,0
20241128,204700,3305,3305,3305,3305,3305,1
20241128,204600,3305,3305,3305,3305,3305,0
20241128,204500,3305,3305,3305,3305,3305,0
20241128,204400,3305,3305,3305,3305,3305,0
20241128,204300,3305,3305,3305,3305,3305,0
20241128,204200,3305,3305,3305,3305,3305,0
20241128,204100,3305,3305,3305,3305,3305,0
20241128,204000,3305,3305,3305,3305,3305,0
20241128,203900,3305,3305,3305,3305,3305,0
20241128,203800,3305,3305,3305,3305,3305,0
20241128,203700,3305,3305,3305,3305,3305,0
20241128,203600,3305,3305,3305,3305,3305,0
20241128,203500,3305,3305,3305,3305,3305,0
20241128,203400,3305,3305,3305,3305,3305,0
20241128,203300,3305,3305,3305,3305,3305,0
20241128,203200,3305,3305,3305,3305,3305,0
20241128,203100,3305,3305,3305,3305,3305,0
20241128,203000,3305,3305,3305,3305,3305,0
20241128,202900,3305,3305,3305,3305,3305,0
20241128,202800,3305,3305,3305,3305,3305,0
20241128,202700,3305,3305,3305,3305,3305,0
20241128,202600,3305,3305,3305,3305,3305,0
20241128,202500,3305,3305,3305,3305,3305,0
20241128,202400,3305,3305,3305,3305,3305,0
20241128,202300,3305,3305,3305,3305,3305,0
20241128,202200,3305,3305,3305,3305,3305,0
20241128,202100,3305,3305,3305,3305,3305,0
20241128,202000,3305,3305,3305,3305,3305,0
20241128,201900,3305,3305,3305,3305,3305,0
20241128,201800,3305,3305,3305,3305,3305,0
20241128,201700,3305,3305,3305,3305,3305,1
20241128,201600,3305,3305,3305,3305,3305,0
20241128,201500,3305,3305,3305,3305,3305,0
20241128,201400,3305,3305,3305,3305,3305,0
20241128,201300,3305,3305,3305,3305,3305,0
20241128,201200,3305,3305,3305,3305,3305,0
20241128,201100,3305,3305,3305,3305,3305,0
20241128,201000,3305,3305,3305,3305,3305,0
20241128,200900,3305,3305,3305,3305,3305,0
20241128,200800,3305,3305,3305,3305,3305,0
20241128,200700,3305,3305,3305,3305,3305,0
20241128,200600,3305,3305,3305,3305,3305,0
20241128,200500,3305,3305,3305,3305,3305,0
20241128,200400,3305,3305,3305,3305,3305,0
20241128,200300,3305,3305,3305,3305,3305,0
20241128,200200,3305,3305,3305,3305,3305,0
20241128,200100,3305,3305,3305,3305,3305,0
20241128,200000,3305,3305,3305,3305,3305,0
20241128,195900,3305,3305,3305,3305,3305,0
20241128,195800,3305,3305,3305,3305,3305,0
20241128,195700,3305,3305,3305,3305,3305,0
20241128,195600,3305,3305,3305,3305,3305,0
20241128,195500,3305,3305,3305,3305,3305,0
20241128,195400,3305,3305,3305,3305,3305,0
20241128,195300,3305,3305,3305,3305,3305,0
20241128,195200,3305,3305,3305,3305,3305,0
20241128,195100,3305,3305,3305,3305,3305,0
20241128,195000,3305,3305,3305,3305,3305,0
20241128,194900,3305,3305,3305,3305,3305,0
20241128,194800,3305,3305,3305,3305,3305,0
20241128,194700,3305,3305,3305,3305,3305,1
20241128,194600,3305,3305,3305,3305,3305,0
20241128,194500,3305,3305,3305,3305,3305,0
20241128,194400,3305,3305,3305,3305,3305,0
20241128,194300,3305,3305,3305,3305,3305,0
20241128,194200,3305,3305,3305,3305,3305,0
20241128,194100,3305,3305,3305,3305,3305,0
20241128,194000,3305,3305,3305,3305,3305,0
20241128,193900,3305,3305,3305,3305,3305,0
20241128,193800,3305,3305,3305,3305,3305,0
20241128,193700,3305,3305,3305,3305,3305,0
20241128,193600,3305,3305,3305,3305,3305,0
20241128,193500,3305,3305,3305,3305,3305,0
20241128,193400,3305,3305,3305,3305,3305,0
20241128,193300,3305,3305,3305,3305,3305,0
20241128,193200,3305,3305,3305,3305,3305,0
20241128,193100,3305,3305,3305,3305,3305,0
20241128,193000,3305,3305,3305,3305,3305,0
20241128,192900,3305,3305,3305,3305,3305,0
20241128,192800,3305,3305,3305,3305,3305,0
20241128,192700,3305,3305,3305,3305,3305,0
20241128,192600,3305,3305,3305,3305,3305,0
20241128,192500,3305,3305,3305,3305,3305,0
20241128,192400,3305,3305,3305,3305,3305,0
20241128,192300,3305,3305,3305,3305,3305,0
20241128,192200,3305,3305,3305,3305,3305,0
20241128,192100,3305,3305,3305,3305,3305,0
20241128,192000,3305,3305,3305,3305,3305,0
20241128,191900,3305,3305,3305,3305,3305,0
20241128,191800,3305,3305,3305,3305,3305,0
20241128,191700,3305,3305,3305,3305,3305,1
20241128,191600,3305,3305,3305,3305,3305,0
20241128,191500,3305,3305,3305,3305,3305,0
20241128,191400,3305,3305,3305,3305,3305,0
20241128,191300,3305,3305,3305,3305,3305,0
20241128,191200,3305,3305,3305,3305,3305,0
20241128,191100,3305,3305,3305,3305,3305,0
20241128,191000,3305,3305,3305,3305,3305,0
20241128,190900,3305,3305,3305,3305,3305,0
20241128,190800,3305,3305,3305,3305,3305,0
20241128,190700,3305,3305,3305,3305,3305,0
20241128,190600,3305,3305,3305,3305,3305,0
20241128,190500,3305,3305,3305,3305,3305,0
20241128,190400,3305,3305,3305,3305,3305,0
20241128,190300,3305,3305,3305,3305,3305,0
20241128,190200,3305,3305,3305,3305,3305,0
20241128,190100,3305,3305,3305,3305,3305,0
20241128,190000,3305,3305,3305,3305,3305,0
20241128,185900,3305,3305,3305,3305,3305,0
20241128,185800,3305,3305,3305,3305,3305,0
20241128,185700,3305,3305,3305,3305,3305,0
20241128,185600,3305,3305,3305,3305,3305,0
20241128,185500,3305,3305,3305,3305,3305,0
20241128,185400,3305,3305,3305,3305,3305,0
20241128,185300,3305,3305,3305,3305,3305,0
20241128,185200,3305,3305,3305,3305,3305,0
20241128,185100,3305,3305,3305,3305,3305,0
20241128,185000,3305,3305,3305,3305,3305,0
20241128,184900,3305,3305,3305,3305,3305,0
20241128,184800,3305,3305,3305,3305,3305,0
20241128,184700,3305,3305,3305,3305,3305,1
20241128,184600,3305,3305,3305,3305,3305,0
20241128,184500,3305,3305,3305,3305,3305,0
20241128,184400,3305,3305,3305,3305,3305,0
20241128,184300,3305,3305,3305,3305,3305,0
20241128,184200,3305,3305,3305,3305,3305,0
20241128,184100,3305,3305,3305,3305,3305,0
20241128,184000,3305,3305,3305,3305,3305,0
20241128,183900,3305,3305,3305,3305,3305,0
20241128,183800,3305,3305,3305,3305,3305,0
20241128,183700,3305,3305,3305,3305,3305,0
20241128,183600,3305,3305,3305,3305,3305,0
20241128,183500,3305,3305,3305,3305,3305,0
20241128,183400,3305,3305,3305,3305,3305,0
20241128,183300,3305,3305,3305,3305,3305,0
20241128,183200,3305,3305,3305,3305,3305,0
20241128,183100,3305,3305,3305,3305,3305,0
20241128,183000,3305,3305,3305,3305,3305,0
20241128,182900,3305,3305,3305,3305,3305,0
20241128,182800,3305,3305,3305,3305,3305,0
20241128,182700,3305,3305,3305,3305,3305,0
20241128,182600,3305,3305,3305,3305,3305,0
20241128,182500,3305,3305,3305,3305,3305,0
20241128,182400,3305,3305,3305,3305,3305,0
20241128,182300,3305,3305,3305,3305,3305,0
20241128,182200,3305,3305,3305,3305,3305,0
20241128,182100,3305,3305,3305,3305,3305,0
20241128,182000,3305,3305,3305,3305,3305,0
20241128,181900,3305,3305,3305,3305,3305,0
20241128,181800,3305,3305,3305,3305,3305,0
20241128,181700,3305,3305,3305,3305,3305,1
20241128,181600,3305,3305,3305,3305,3305,0
20241128,181500,3305,3305,3305,3305,3305,0
20241128,181400,3305,3305,3305,3305,3305,0
20241128,181300,3305,3305,3305,3305,3305,0
20241128,181200,3305,3305,3305,3305,3305,0
20241128,181100,3305,3305,3305,3305,3305,0
20241128,181000,3305,3305,3305,3305,3305,0
20241128,180900,3305,3305,3305,3305,3305,0
20241128,180800,3305,3305,3305,3305,3305,0
20241128,180700,3305,3305,3305,3305,3305,0
20241128,180600,3305,3305,3305,3305,3305,0
20241128,180500,3305,3305,3305,3305,3305,0
20241128,180400,3305,3305,3305,3305,3305,0
20241128,180300,3305,3305,3305,3305,3305,0
20241128,180200,3305,3305,3305,3305,3305,0
20241128,180100,3305,3305,3305,3305,3305,0
20241128,180000,3305,3305,3305,3305,3305,0
20241128,175900,3305,3305,3305,3305,3305,0
20241128,175800,3305,3305,3305,3305,3305,0
20241128,175700,3305,3305,3305,3305,3305,0
20241128,175600,3305,3305,3305,3305,3305,0
20241128,175500,3305,3305,3305,3305,3305,0
20241128,175400,3305,3305,3305,3305,3305,0
20241128,175300,3305,3305,3305,3305,3305,0
20241128,175200,3305,3305,3305,3305,3305,0
20241128,175100,3305,3305,3305,3305,3305,0
20241128,175000,3305,3305,3305,3305,3305,0
20241128,174900,3305,3305,3305,3305,3305,0
20241128,174800,3305,3305,3305,3305,3305,0
20241128,174700,3305,3305,3305,3305,3305,1
20241128,174600,3305,3305,3305,3305,3305,0
20241128,174500,3305,3305,3305,3305,3305,0
20241128,174400,3305,3305,3305,3305,3305,0
20241128,174300,3305,3305,3305,3305,3305,0
20241128,174200,3305,3305,3305,3305,3305,0
20241128,174100,3305,3305,3305,3305,3305,0
20241128,174000,3305,3305,3305,3305,3305,0
20241128,173900,3305,3305,3305,3305,3305,0
20241128,173800,3305,3305,3305,3305,3305,0
20241128,173700,3305,3305,3305,3305,3305,0
20241128,173600,3305,3305,3305,3305,3305,0
20241128,173500,3305,3305,3305,3305,3305,0
20241128,173400,3305,3305,3305,3305,3305,0
20241128,173300,3305,3305,3305,3305,3305,0
20241128,173200,3305,3305,3305,3305,3305,0
20241128,173100,3305,3305,3305,3305,3305,0
20241128,173000,3305,3305,3305,3305,3305,0
20241128,172900,3305,3305,3305,3305,3305,0
20241128,172800,3305,3305,3305,3305,3305,0
20241128,172700,3305,3305,3305,3305,3305,0
20241128,172600,3305,3305,3305,3305,3305,0
20241128,172500,3305,3305,3305,3305,3305,0
20241128,172400,3305,3305,3305,3305,3305,0
20241128,172300,3305,3305,3305,3305,3305,0
20241128,172200,3305,3305,3305,3305,3305,0
20241128,172100,3305,3305,3305,3305,3305,0
20241128,172000,3305,3305,3305,3305,3305,0
20241128,171900,3305,3305,3305,3305,3305,0
20241128,171800,3305,3305,3305,3305,3305,0
20241128,171700,3305,3305,3305,3305,3305,1
20241128,171600,3305,3305,3305,3305,3305,0
20241128,171500,3305,3305,3305,3305,3305,0
20241128,171400,3305,3305,3305,3305,3305,0
20241128,171300,3305,3305,3305,3305,3305,0
20241128,171200,3305,3305,3305,3305,3305,0
20241128,171100,3305,3305,3305,3305,3305,0
20241128,171000,3305,3305,3305,3305,3305,0
20241128,170900,3305,3305,3305,3305,3305,0
20241128,170800,3305,3305,3305,3305,3305,0
20241128,170700,3305,3305,3305,3305,3305,0
20241128,170600,3305,3305,3305,3305,3305,0
20241128,170500,3305,3305,3305,3305,3305,0
20241128,170400,3305,3305,3305,3305,3305,0
20241128,170300,3305,3305,3305,3305,3305,0
20241128,170200,3305,3305,3305,3305,3305,0
20241128,170100,3305,3305,3305,3305,3305,0
20241128,170000,3305,3305,3305,3305,3305,0
20241128,165900,3305,3305,3305,3305,3305,0
20241128,165800,3305,3305,3305,3305,3305,0
20241128,165700,3305,3305,3305,3305,3305,0
20241128,165600,3305,3305,3305,3305,3305,0
20241128,165500,3305,3305,3305,3305,3305,0
20241128,165400,3305,3305,3305,3305,3305,0
20241128,165300,3305,3305,3305,3305,3305,0
20241128,165200,3305,3305,3305,3305,3305,0
20241128,165100,3305,3305,3305,3305,3305,0
20241128,165000,3305,3305,3305,3305,3305,0
20241128,164900,3305,3305,3305,3305,3305,0
20241128,164800,3305,3305,3305,3305,3305,0
20241128,164700,3305,3305,3305,3305,3305,1
20241128,164600,3305,3305,3305,3305,3305,0
20241128,164500,3305,3305,3305,3305,3305,0
20241128,164400,3305,3305,3305,3305,3305,0
20241128,164300,3305,3305,3305,3305,3305,0
20241128,164200,3305,3305,3305,3305,3305,0
20241128,164100,3305,3305,3305,3305,3305,0
20241128,164000,3305,3305,3305,3305,3305,0
20241128,163900,3305,3305,3305,3305,3305,0
20241128,163800,3305,3305,3305,3305,3305,0
20241128,163700,3305,3305,3305,3305,3305,0
20241128,163600,3305,3305,3305,3305,3305,0
20241128,163500,3305,3305,3305,3305,3305,0
20241128,163400,3305,3305,3305,3305,3305,0
20241128,163300,3305,3305,3305,3305,3305,0
20241128,163200,3305,3305,3305,3305,3305,0
20241128,163100,3305,3305,3305,3305,3305,0
20241128,163000,3305,3305,3305,3305,3305,0
20241128,162900,3305,3305,3305,3305,3305,0
20241128,162800,3305,3305,3305,3305,3305,0
20241128,162700,3305,3305,3305,3305,3305,0
20241128,162600,3305,3305,3305,3305,3305,0
20241128,162500,3305,3305,3305,3305,3305,0
20241128,162400,3305,3305,3305,3305,3305,0
20241128,162300,3305,3305,3305,3305,3305,0
20241128,162200,3305,3305,3305,3305,3305,0
20241128,162100,3305,3305,3305,3305,3305,0
20241128,162000,3305,3305,3305,3305,3305,0
20241128,161900,3305,3305,3305,3305,3305,0
20241128,161800,3305,3305,3305,3305,3305,0
20241128,161700,3305,3305,3305,3305,3305,1
20241128,161600,3305,3305,3305,3305,3305,0
20241128,161500,3305,3305,3305,3305,3305,0
20241128,161400,3305,3305,3305,3305,3305,0
20241128,161300,3305,3305,3305,3305,3305,0
20241128,161200,3305,3305,3305,3305,3305,0
20241128,161100,3305,3305,3305,3305,3305,0
20241128,161000,3305,3305,3305,3305,3305,0
20241128,160900,3305,3305,3305,3305,3305,0
20241128,160800,3305,3305,3305,3305,3305,0
20241128,160700,3305,3305,3305,3305,3305,0
20241128,160600,3305,3305,3305,3305,3305,0
20241128,160500,3305,3305,3305,3305,3305,0
20241128,160400,3305,3305,3305,3305,3305,0
20241128,160300,3305,3305,3305,3305,3305,0
20241128,160200,3305,3305,3305,3305,3305,0
20241128,160100,3305,3305,3305,3305,3305,0
20241128,160000,3305,3305,3305,3305,3305,0
20241128,155900,3305,3305,3305,3305,3305,0
20241128,155800,3305,3305,3305,3305,3305,0
20241128,155700,3305,3305,3305,3305,3305,0
20241128,155600,3305,3305,3305,3305,3305,0
20241128,155500,3305,3305,3305,3305,3305,0
20241128,155400,3305,3305,3305,3305,3305,0
20241128,155300,3305,3305,3305,3305,3305,0
20241128,155200,3305,3305,3305,3305,3305,0
20241128,155100,3305,3305,3305,3305,3305,0
20241128,155000,3305,3305,3305,3305,3305,0
20241128,154900,3305,3305,3305,3305,3305,0
20241128,154800,3305,3305,3305,3305,3305,0
20241128,154700,3305,3305,3305,3305,3305,1
20241128,154600,3305,3305,3305,3305,3305,0
20241128,154500,3305,3305,3305,3305,3305,0
20241128,154400,3305,3305,3305,3305,3305,0
20241128,154300,3305,3305,3305,3305,3305,0
20241128,154200,3305,3305,3305,3305,3305,0
20241128,154100,3305,3305,3305,3305,3305,0
20241128,154000,3305,3305,3305,3305,3305,0
20241128,153900,3305,3305,3305,3305,3305,0
20241128,153800,3305,3305,3305,3305,3305,0
20241128,153700,3305,3305,3305,3305,3305,0
20241128,153600,3305,3305,3305,3305,3305,0
20241128,153500,3305,3305,3305,3305,3305,0
20241128,153400,3305,3305,3305,3305,3305,0
20241128,153300,3305,3305,3305,3305,3305,0
20241128,153200,3305,3305,3305,3305,3305,0
20241128,153100,3305,3305,3305,3305,3305,0
20241128,153000,3305,3305,3305,3305,3305,0
20241128,152900,3305,3305,3305,3305,3305,0
20241128,152800,3305,3305,3305,3305,3305,0
20241128,152700,3305,3305,3305,3305,3305,0
20241128,152600,3305,3305,3305,3305,3305,0
20241128,152500,3305,3305,3305,3305,3305,0
20241128,152400,3305,3305,3305,3305,3305,0
20241128,152300,3305,3305,3305,3305,3305,0
20241128,152200,3305,3305,3305,3305,3305,0
20241128,152100,3305,3305,3305,3305,3305,0
20241128,152000,3305,3305,3305,3305,3305,0
20241128,151900,3305,3305,3305,3305,3305,0
20241128,151800,3305,3305,3305,3305,3305,0
20241128,151700,3305,3305,3305,3305,3305,0
20241128,151600,3305,3305,3305,3305,3305,0
20241128,151500,3305,3305,3305,3305,3305,0
20241128,151400,3305,3305,3305,3305,3305,0
20241128,151300,3305,3305,3305,3305,3305,0
20241128,151200,3305,3305,3305,3305,3305,0
20241128,151100,3305,3305,3305,3305,3305,0
20241128,151000,3305,3305,3305,3305,3305,0
20241128,150900,3305,3305,3305,3305,3305,0
20241128,150800,3305,3305,3305,3305,3305,0
20241128,150700,3305,3305,3305,3305,3305,0
20241128,150600,3305,3305,3305,3305,3305,0
20241128,150500,3305,3305,3305,3305,3305,0
20241128,150400,3305,3305,3305,3305,3305,0
20241128,150300,3305,3305,3305,3305,3305,0
20241128,150200,3305,3305,3305,3305,3305,0
20241128,150100,3305,3305,3305,3305,3305,0
20241128,150000,3305,3305,3305,3305,3305,0
20241128,145900,3305,3305,3305,3305,3305,0
20241128,145800,3305,3305,3305,3305,3305,0
20241128,145700,3305,3305,3305,3305,3305,0
20241128,145600,3305,3305,3305,3305,3305,0
20241128,145500,3305,3305,3305,3305,3305,0
20241128,145400,3305,3305,3305,3305,3305,0
20241128,145300,3305,3305,3305,3305,3305,0
20241128,145200,3305,3305,3305,3305,3305,0
20241128,145100,3305,3305,3305,3305,3305,0
20241128,145000,3305,3305,3305,3305,3305,0
20241128,144900,3305,3305,3305,3305,3305,0
20241128,144800,3305,3305,3305,3305,3305,0
20241128,144700,3305,3305,3305,3305,3305,0
20241128,144600,3305,3305,3305,3305,3305,0
20241128,144500,3305,3305,3305,3305,3305,0
20241128,144400,3305,3305,3305,3305,3305,0
20241128,144300,3305,3305,3305,3305,3305,0
20241128,144200,3305,3305,3305,3305,3305,0
20241128,144100,3305,3305,3305,3305,3305,0
20241128,144000,3305,3305,3305,3305,3305,0
20241128,143900,3305,3305,3305,3305,3305,0
20241128,143800,3305,3305,3305,3305,3305,0
20241128,143700,3305,3305,3305,3305,3305,0
20241128,143600,3305,3305,3305,3305,3305,0
20241128,143500,3305,3305,3305,3305,3305,0
20241128,143400,3305,3305,3305,3305,3305,0
20241128,143300,3305,3305,3305,3305,3305,0
20241128,143200,3305,3305,3305,3305,3305,0
20241128,143100,3305,3305,3305,3305,3305,0
20241128,143000,3305,3305,3305,3305,3305,0
20241128,142900,3305,3305,3305,3305,3305,0
20241128,142800,3305,3305,3305,3305,3305,0
20241128,142700,3305,3305,3305,3305,3305,0
20241128,142600,3305,3305,3305,3305,3305,0
20241128,142500,3305,3305,3305,3305,3305,0
20241128,142400,3305,3305,3305,3305,3305,0
20241128,142300,3305,3305,3305,3305,3305,0
20241128,142200,3305,3305,3305,3305,3305,0
20241128,142100,3305,3305,3305,3305,3305,0
20241128,142000,3305,3305,3305,3305,3305,0
20241128,141900,3305,3305,3305,3305,3305,0
20241128,141800,3305,3305,3305,3305,3305,0
20241128,141700,3305,3305,3305,3305,3305,0
20241128,141600,3305,3305,3305,3305,3305,0
20241128,141500,3305,3305,3305,3305,3305,0
20241128,141400,3305,3305,3305,3305,3305,0
20241128,141300,3305,3305,3305,3305,3305,0
20241128,141200,3305,3305,3305,3305,3305,0
20241128,141100,3305,3305,3305,3305,3305,0
20241128,141000,3305,3305,3305,3305,3305,0
20241128,140900,3305,3305,3305,3305,3305,0
20241128,140800,3305,3305,3305,3305,3305,0
20241128,140700,3305,3305,3305,3305,3305,0
20241128,140600,3305,3305,3305,3305,3305,0
20241128,140500,3305,3305,3305,3305,3305,0
20241128,140400,3305,3305,3305,3305,3305,0
20241128,140300,3305,3305,3305,3305,3305,0
20241128,140200,3305,3305,3305,3305,3305,0
20241128,140100,3305,3305,3305,3305,3305,0
20241128,140000,3305,3305,3305,3305,3305,0
20241128,135900,3305,3305,3305,3305,3305,0
20241128,135800,3305,3305,3305,3305,3305,0
20241128,135700,3305,3305,3305,3305,3305,0
20241128,135600,3305,3305,3305,3305,3305,0
20241128,135500,3305,3305,3305,3305,3305,0
20241128,135400,3305,3305,3305,3305,3305,0
20241128,135300,3305,3305,3305,3305,3305,0
20241128,135200,3305,3305,3305,3305,3305,0
20241128,135100,3305,3305,3305,3305,3305,0
20241128,135000,3305,3305,3305,3305,3305,0
20241128,134900,3305,3305,3305,3305,3305,0
20241128,134800,3305,3305,3305,3305,3305,0
20241128,134700,3305,3305,3305,3305,3305,0
20241128,134600,3305,3305,3305,3305,3305,0
20241128,134500,3305,3305,3305,3305,3305,0
20241128,134400,3305,3305,3305,3305,3305,0
20241128,134300,3305,3305,3305,3305,3305,0
20241128,134200,3305,3305,3305,3305,3305,0
20241128,134100,3305,3305,3305,3305,3305,0
20241128,134000,3305,3305,3305,3305,3305,0
20241128,133900,3305,3305,3305,3305,3305,0
20241128,133800,3305,3305,3305,3305,3305,0
20241128,133700,3305,3305,3305,3305,3305,0
20241128,133600,3305,3305,3305,3305,3305,0
20241128,133500,3305,3305,3305,3305,3305,0
20241128,133400,3305,3305,3305,3305,3305,0
20241128,133300,3305,3305,3305,3305,3305,0
20241128,133200,3305,3305,3305,3305,3305,0
20241128,133100,3305,3305,3305,3305,3305,0
20241128,133000,3305,3305,3305,3305,3305,0
20241128,132900,3305,3305,3305,3305,3305,0
20241128,132800,3305,3305,3305,3305,3305,0
20241128,132700,3305,3305,3305,3305,3305,0
20241128,132600,3305,3305,3305,3305,3305,0
20241128,132500,3305,3305,3305,3305,3305,0
20241128,132400,3305,3305,3305,3305,3305,0
20241128,132300,3305,3305,3305,3305,3305,0
20241128,132200,3305,3305,3305,3305,3305,0
20241128,132100,3305,3305,3305,3305,3305,0
20241128,132000,3305,3305,3305,3305,3305,0
20241128,131900,3305,3305,3305,3305,3305,0
20241128,131800,3305,3305,3305,3305,3305,0
20241128,131700,3305,3305,3305,3305,3305,0
20241128,131600,3305,3305,3305,3305,3305,0
20241128,131500,3305,3305,3305,3305,3305,0
20241128,131400,3305,3305,3305,3305,3305,0
20241128,131300,3305,3305,3305,3305,3305,0
20241128,131200,3305,3305,3305,3305,3305,0
20241128,131100,3305,3305,3305,3305,3305,0
20241128,131000,3305,3305,3305,3305,3305,0
20241128,130900,3305,3305,3305,3305,3305,0
20241128,130800,3305,3305,3305,3305,3305,0
20241128,130700,3305,3305,3305,3305,3305,0
20241128,130600,3305,3305,3305,3305,3305,0
20241128,130500,3305,3305,3305,3305,3305,0
20241128,130400,3305,3305,3305,3305,3305,0
20241128,130300,3305,3305,3305,3305,3305,0
20241128,130200,3305,3305,3305,3305,3305,0
20241128,130100,3305,3305,3305,3305,3305,0
20241128,130000,3305,3305,3305,3305,3305,0
20241128,125900,3305,3305,3305,3305,3305,0
20241128,125800,3305,3305,3305,3305,3305,0
20241128,125700,3305,3305,3305,3305,3305,0
20241128,125600,3305,3305,3305,3305,3305,0
20241128,125500,3305,3305,3305,3305,3305,0
20241128,125400,3305,3305,3305,3305,3305,0
20241128,125300,3305,3305,3305,3305,3305,0
20241128,125200,3305,3305,3305,3305,3305,0
20241128,125100,3305,3305,3305,3305,3305,0
20241128,125000,3305,3305,3305,3305,3305,0
20241128,124900,3305,3305,3305,3305,3305,0
20241128,124800,3305,3305,3305,3305,3305,0
20241128,124700,3305,3305,3305,3305,3305,0
20241128,124600,3305,3305,3305,3305,3305,0
20241128,124500,3305,3305,3305,3305,3305,0
20241128,124400,3305,3305,3305,3305,3305,0
20241128,124300,3305,3305,3305,3305,3305,0
20241128,124200,3305,3305,3305,3305,3305,0
20241128,124100,3305,3305,3305,3305,3305,0
20241128,124000,3305,3305,3305,3305,3305,0
20241128,123900,3305,3305,3305,3305,3305,0
20241128,123800,3305,3305,3305,3305,3305,0
20241128,123700,3305,3305,3305,3305,3305,0
20241128,123600,3305,3305,3305,3305,3305,0
20241128,123500,3305,3305,3305,3305,3305,0
20241128,123400,3305,3305,3305,3305,3305,0
20241128,123300,3305,3305,3305,3305,3305,0
20241128,123200,3305,3305,3305,3305,3305,0
20241128,123100,3305,3305,3305,3305,3305,0
20241128,123000,3305,3305,3305,3305,3305,0
20241128,122900,3305,3305,3305,3305,3305,0
20241128,122800,3305,3305,3305,3305,3305,0
20241128,122700,3305,3305,3305,3305,3305,0
20241128,122600,3305,3305,3305,3305,3305,0
20241128,122500,3305,3305,3305,3305,3305,0
20241128,122400,3305,3305,3305,3305,3305,0
20241128,122300,3305,3305,3305,3305,3305,0
20241128,122200,3305,3305,3305,3305,3305,0
20241128,122100,3305,3305,3305,3305,3305,0
20241128,122000,3305,3305,3305,3305,3305,0
20241128,121900,3305,3305,3305,3305,3305,0
20241128,121800,3305,3305,3305,3305,3305,0
20241128,121700,3305,3305,3305,3305,3305,0
20241128,121600,3305,3305,3305,3305,3305,0
20241128,121500,3305,3305,3305,3305,3305,0
20241128,121400,3305,3305,3305,3305,3305,0
20241128,121300,3305,3305,3305,3305,3305,0
20241128,121200,3305,3305,3305,3305,3305,0
20241128,121100,3305,3305,3305,3305,3305,0
20241128,121000,3305,3305,3305,3305,3305,0
20241128,120900,3305,3305,3305,3305,3305,0
20241128,120800,3305,3305,3305,3305,3305,0
20241128,120700,3305,3305,3305,3305,3305,0
20241128,120600,3305,3305,3305,3305,3305,0
20241128,120500,3305,3305,3305,3305,3305,0
20241128,120400,3305,3305,3305,3305,3305,0
20241128,120300,3305,3305,3305,3305,3305,0
20241128,120200,3305,3305,3305,3305,3305,0
20241128,120100,3305,3305,3305,3305,3305,0
20241128,120000,3305,3305,3305,3305,3305,0
20241128,115900,3305,3305,3305,3305,3305,0
20241128,115800,3305,3305,3305,3305,3305,0
20241128,115700,3305,3305,3305,3305,3305,0
20241128,115600,3305,3305,3305,3305,3305,0
20241128,115500,3305,3305,3305,3305,3305,0
20241128,115400,3305,3305,3305,3305,3305,0
20241128,115300,3305,3305,3305,3305,3305,0
20241128,115200,3305,3305,3305,3305,3305,0
20241128,115100,3305,3305,3305,3305,3305,0
20241128,115000,3305,3305,3305,3305,3305,0
20241128,114900,3305,3305,3305,3305,3305,0
20241128,114800,3305,3305,3305,3305,3305,0
20241128,114700,3305,3305,3305,3305,3305,0
20241128,114600,3305,3305,3305,3305,3305,0
20241128,114500,3305,3305,3305,3305,3305,0
20241128,114400,3305,3305,3305,3305,3305,0
20241128,114300,3305,3305,3305,3305,3305,0
20241128,114200,3305,3305,3305,3305,3305,0
20241128,114100,3305,3305,3305,3305,3305,0
20241128,114000,3305,3305,3305,3305,3305,0
20241128,113900,3305,3305,3305,3305,3305,0
20241128,113800,3305,3305,3305,3305,3305,0
20241128,113700,3305,3305,3305,3305,3305,0
20241128,113600,3305,3305,3305,3305,3305,0
20241128,113500,3305,3305,3305,3305,3305,0
20241128,113400,3305,3305,3305,3305,3305,0
20241128,113300,3305,3305,3305,3305,3305,0
20241128,113200,3305,3305,3305,3305,3305,0
20241128,113100,3305,3305,3305,3305,3305,0
20241128,113000,3305,3305,3305,3305,3305,0
20241128,112900,3305,3305,3305,3305,3305,0
20241128,112800,3305,3305,3305,3305,3305,0
20241128,112700,3305,3305,3305,3305,3305,0
20241128,112600,3305,3305,3305,3305,3305,0
20241128,112500,3305,3305,3305,3305,3305,0
20241128,112400,3305,3305,3305,3305,3305,0
20241128,112300,3305,3305,3305,3305,3305,0
20241128,112200,3305,3305,3305,3305,3305,0
20241128,112100,3305,3305,3305,3305,3305,0
20241128,112000,3305,3305,3305,3305,3305,0
20241128,111900,3305,3305,3305,3305,3305,0
20241128,111800,3305,3305,3305,3305,3305,0
20241128,111700,3305,3305,3305,3305,3305,0
20241128,111600,3305,3305,3305,3305,3305,0
20241128,111500,3305,3305,3305,3305,3305,0
20241128,111400,3305,3305,3305,3305,3305,0
20241128,111300,3305,3305,3305,3305,3305,0
20241128,111200,3305,3305,3305,3305,3305,0
20241128,111100,3305,3305,3305,3305,3305,0
20241128,111000,3305,3305,3305,3305,3305,0
20241128,110900,3305,3305,3305,3305,3305,0
20241128,110800,3305,3305,3305,3305,3305,0
20241128,110700,3305,3305,3305,3305,3305,0
20241128,110600,3305,3305,3305,3305,3305,0
20241128,110500,3305,3305,3305,3305,3305,0
20241128,110400,3305,3305,3305,3305,3305,0
20241128,110300,3305,3305,3305,3305,3305,0
20241128,110200,3305,3305,3305,3305,3305,0
20241128,110100,3305,3305,3305,3305,3305,0
20241128,110000,3305,3305,3305,3305,3305,0
20241128,105900,3305,3305,3305,3305,3305,0
20241128,105800,3305,3305,3305,3305,3305,0
20241128,105700,3305,3305,3305,3305,3305,0
20241128,105600,3305,3305,3305,3305,3305,0
20241128,105500,3305,3305,3305,3305,3305,0
20241128,105400,3305,3305,3305,3305,3305,0
20241128,105300,3305,3305,3305,3305,3305,0
20241128,105200,3305,3305,3305,3305,3305,0
20241128,105100,3305,3305,3305,3305,3305,0
20241128,105000,3305,3305,3305,3305,3305,0
20241128,104900,3305,3305,3305,3305,3305,0
20241128,104800,3305,3305,3305,3305,3305,0
20241128,104700,3305,3305,3305,3305,3305,0
20241128,104600,3305,3305,3305,3305,3305,0
20241128,104500,3305,3305,3305,3305,3305,0
20241128,104400,3305,3305,3305,3305,3305,0
20241128,104300,3305,3305,3305,3305,3305,0
20241128,104200,3305,3305,3305,3305,3305,0
20241128,104100,3305,3305,3305,3305,3305,0
20241128,104000,3305,3305,3305,3305,3305,0
20241128,103900,3305,3305,3305,3305,3305,0
20241128,103800,3305,3305,3305,3305,3305,0
20241128,103700,3305,3305,3305,3305,3305,0
20241128,103600,3305,3305,3305,3305,3305,0
20241128,103500,3305,3305,3305,3305,3305,0
20241128,103400,3305,3305,3305,3305,3305,0
20241128,103300,3305,3305,3305,3305,3305,0
20241128,103200,3305,3305,3305,3305,3305,0
20241128,103100,3305,3305,3305,3305,3305,0
20241128,103000,3305,3305,3305,3305,3305,0
20241128,102900,3305,3305,3305,3305,3305,0
20241128,102800,3305,3305,3305,3305,3305,0
20241128,102700,3305,3305,3305,3305,3305,0
20241128,102600,3305,3305,3305,3305,3305,0
20241128,102500,3305,3305,3305,3305,3305,0
20241128,102400,3305,3305,3305,3305,3305,0
20241128,102300,3305,3305,3305,3305,3305,0
20241128,102200,3305,3305,3305,3305,3305,0
20241128,102100,3305,3305,3305,3305,3305,0
20241128,102000,3305,3305,3305,3305,3305,0
20241128,101900,3305,3305,3305,3305,3305,0
20241128,101800,3305,3305,3305,3305,3305,0
20241128,101700,3305,3305,3305,3305,3305,0
20241128,101600,3305,3305,3305,3305,3305,0
20241128,101500,3305,3305,3305,3305,3305,0
20241128,101400,3305,3305,3305,3305,3305,0
20241128,101300,3305,3305,3305,3305,3305,0
20241128,101200,3305,3305,3305,3305,3305,0
20241128,101100,3305,3305,3305,3305,3305,0
20241128,101000,3305,3305,3305,3305,3305,0
20241128,100900,3305,3305,3305,3305,3305,0
20241128,100800,3305,3305,3305,3305,3305,0
20241128,100700,3305,3305,3305,3305,3305,0
20241128,100600,3305,3305,3305,3305,3305,0
20241128,100500,3305,3305,3305,3305,3305,0
20241128,100400,3305,3305,3305,3305,3305,0
20241128,100300,3305,3305,3305,3305,3305,0
20241128,100200,3305,3305,3305,3305,3305,0
20241128,100100,3305,3305,3305,3305,3305,0
20241128,100000,3305,3305,3305,3305,3305,0
20241128,095900,3305,3305,3305,3305,3305,0
20241128,095800,3305,3305,3305,3305,3305,0
20241128,095700,3305,3305,3305,3305,3305,0
20241128,095600,3305,3305,3305,3305,3305,0
20241128,095500,3305,3305,3305,3305,3305,0
20241128,095400,3305,3305,3305,3305,3305,0
20241128,095300,3305,3305,3305,3305,3305,0
20241128,095200,3305,3305,3305,3305,3305,0
20241128,095100,3305,3305,3305,3305,3305,0
20241128,095000,3305,3305,3305,3305,3305,0
20241128,094900,3305,3305,3305,3305,3305,0
20241128,094800,3305,3305,3305,3305,3305,0
20241128,094700,3305,3305,3305,3305,3305,0
20241128,094600,3305,3305,3305,3305,3305,0
20241128,094500,3305,3305,3305,3305,3305,0
20241128,094400,3305,3305,3305,3305,3305,0
20241128,094300,3305,3305,3305,3305,3305,0
20241128,094200,3305,3305,3305,3305,3305,0
20241128,094100,3305,3305,3305,3305,3305,0
20241128,094000,3305,3305,3305,3305,3305,0
20241128,093900,3305,3305,3305,3305,3305,0
20241128,093800,3305,3305,3305,3305,3305,0
20241128,093700,3305,3305,3305,3305,3305,0
20241128,093600,3305,3305,3305,3305,3305,0
20241128,093500,3305,3305,3305,3305,3305,0
20241128,093400,3305,3305,3305,3305,3305,0
20241128,093300,3305,3305,3305,3305,3305,0
20241128,093200,3305,3305,3305,3305,3305,0
20241128,093100,3305,3305,3305,3305,3305,0
20241128,093000,3305,3305,3305,3305,3305,0
20241128,092900,3305,3305,3305,3305,3305,0
20241128,092800,3305,3305,3305,3305,3305,0
20241128,092700,3305,3305,3305,3305,3305,0
20241128,092600,3305,3305,3305,3305,3305,0
20241128,092500,3305,3305,3305,3305,3305,0
20241128,092400,3305,3305,3305,3305,3305,0
20241128,092300,3305,3305,3305,3305,3305,0
20241128,092200,3305,3305,3305,3305,3305,0
20241128,092100,3305,3305,3305,3305,3305,0
20241128,092000,3305,3305,3305,3305,3305,0
20241128,091900,3305,3305,3305,3305,3305,0
20241128,091800,3305,3305,3305,3305,3305,0
20241128,091700,3305,3305,3305,3305,3305,0
20241128,091600,3305,3305,3305,3305,3305,0
20241128,091500,3305,3305,3305,3305,3305,0
20241128,091400,3305,3305,3305,3305,3305,0
20241128,091300,3305,3305,3305,3305,3305,0
20241128,091200,3305,3305,3305,3305,3305,0
20241128,091100,3305,3305,3305,3305,3305,0
20241128,091000,3305,3305,3305,3305,3305,0
20241128,090900,3305,3305,3305,3305,3305,0
20241128,090800,3305,3305,3305,3305,3305,0
20241128,090700,3305,3305,3305,3305,3305,0
20241128,090600,3305,3305,3305,3305,3305,0
20241128,090500,3305,3305,3305,3305,3305,0
20241128,090400,3305,3305,3305,3305,3305,0
20241128,090300,3305,3305,3305,3305,3305,0
20241128,090200,3305,3305,3305,3305,3305,0
20241128,090100,3305,3305,3305,3305,3305,0
20241128,090000,3305,3305,3305,3305,3305,1