KissMeData/023460/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,190900,0,109,109,109,109,0
20241129,190800,0,109,109,109,109,0
20241129,190700,0,109,109,109,109,0
20241129,190600,0,109,109,109,109,0
20241129,190500,0,109,109,109,109,0
20241129,190400,0,109,109,109,109,0
20241129,190300,0,109,109,109,109,0
20241129,190200,0,109,109,109,109,0
20241129,190100,0,109,109,109,109,0
20241129,190000,0,109,109,109,109,0
20241129,185900,0,109,109,109,109,0
20241129,185800,0,109,109,109,109,0
20241129,185700,0,109,109,109,109,0
20241129,185600,0,109,109,109,109,0
20241129,185500,0,109,109,109,109,0
20241129,185400,0,109,109,109,109,0
20241129,185300,0,109,109,109,109,0
20241129,185200,0,109,109,109,109,0
20241129,185100,0,109,109,109,109,0
20241129,185000,0,109,109,109,109,0
20241129,184900,0,109,109,109,109,0
20241129,184800,0,109,109,109,109,0
20241129,184700,0,109,109,109,109,0
20241129,184600,0,109,109,109,109,0
20241129,184500,0,109,109,109,109,0
20241129,184400,0,109,109,109,109,0
20241129,184300,0,109,109,109,109,0
20241129,184200,0,109,109,109,109,0
20241129,184100,0,109,109,109,109,0
20241129,184000,0,109,109,109,109,0
20241129,183900,0,109,109,109,109,0
20241129,183800,0,109,109,109,109,0
20241129,183700,0,109,109,109,109,0
20241129,183600,0,109,109,109,109,0
20241129,183500,0,109,109,109,109,0
20241129,183400,0,109,109,109,109,0
20241129,183300,0,109,109,109,109,0
20241129,183200,0,109,109,109,109,0
20241129,183100,0,109,109,109,109,0
20241129,183000,0,109,109,109,109,0
20241129,182900,0,109,109,109,109,0
20241129,182800,0,109,109,109,109,0
20241129,182700,0,109,109,109,109,0
20241129,182600,0,109,109,109,109,0
20241129,182500,0,109,109,109,109,0
20241129,182400,0,109,109,109,109,0
20241129,182300,0,109,109,109,109,0
20241129,182200,0,109,109,109,109,0
20241129,182100,0,109,109,109,109,0
20241129,182000,0,109,109,109,109,0
20241129,181900,0,109,109,109,109,0
20241129,181800,0,109,109,109,109,0
20241129,181700,0,109,109,109,109,0
20241129,181600,0,109,109,109,109,0
20241129,181500,0,109,109,109,109,0
20241129,181400,0,109,109,109,109,0
20241129,181300,0,109,109,109,109,0
20241129,181200,0,109,109,109,109,0
20241129,181100,0,109,109,109,109,0
20241129,181000,0,109,109,109,109,0
20241129,180900,0,109,109,109,109,0
20241129,180800,0,109,109,109,109,0
20241129,180700,0,109,109,109,109,0
20241129,180600,0,109,109,109,109,0
20241129,180500,0,109,109,109,109,0
20241129,180400,0,109,109,109,109,0
20241129,180300,0,109,109,109,109,0
20241129,180200,0,109,109,109,109,0
20241129,180100,0,109,109,109,109,0
20241129,180000,0,109,109,109,109,0
20241129,175900,0,109,109,109,109,0
20241129,175800,0,109,109,109,109,0
20241129,175700,0,109,109,109,109,0
20241129,175600,0,109,109,109,109,0
20241129,175500,0,109,109,109,109,0
20241129,175400,0,109,109,109,109,0
20241129,175300,0,109,109,109,109,0
20241129,175200,0,109,109,109,109,0
20241129,175100,0,109,109,109,109,0
20241129,175000,0,109,109,109,109,0
20241129,174900,0,109,109,109,109,0
20241129,174800,0,109,109,109,109,0
20241129,174700,0,109,109,109,109,0
20241129,174600,0,109,109,109,109,0
20241129,174500,0,109,109,109,109,0
20241129,174400,0,109,109,109,109,0
20241129,174300,0,109,109,109,109,0
20241129,174200,0,109,109,109,109,0
20241129,174100,0,109,109,109,109,0
20241129,174000,0,109,109,109,109,0
20241129,173900,0,109,109,109,109,0
20241129,173800,0,109,109,109,109,0
20241129,173700,0,109,109,109,109,0
20241129,173600,0,109,109,109,109,0
20241129,173500,0,109,109,109,109,0
20241129,173400,0,109,109,109,109,0
20241129,173300,0,109,109,109,109,0
20241129,173200,0,109,109,109,109,0
20241129,173100,0,109,109,109,109,0
20241129,173000,0,109,109,109,109,0
20241129,172900,0,109,109,109,109,0
20241129,172800,0,109,109,109,109,0
20241129,172700,0,109,109,109,109,0
20241129,172600,0,109,109,109,109,0
20241129,172500,0,109,109,109,109,0
20241129,172400,0,109,109,109,109,0
20241129,172300,0,109,109,109,109,0
20241129,172200,0,109,109,109,109,0
20241129,172100,0,109,109,109,109,0
20241129,172000,0,109,109,109,109,0
20241129,171900,0,109,109,109,109,0
20241129,171800,0,109,109,109,109,0
20241129,171700,0,109,109,109,109,0
20241129,171600,0,109,109,109,109,0
20241129,171500,0,109,109,109,109,0
20241129,171400,0,109,109,109,109,0
20241129,171300,0,109,109,109,109,0
20241129,171200,0,109,109,109,109,0
20241129,171100,0,109,109,109,109,0
20241129,171000,0,109,109,109,109,0
20241129,170900,0,109,109,109,109,0
20241129,170800,0,109,109,109,109,0
20241129,170700,0,109,109,109,109,0
20241129,170600,0,109,109,109,109,0
20241129,170500,0,109,109,109,109,0
20241129,170400,0,109,109,109,109,0
20241129,170300,0,109,109,109,109,0
20241129,170200,0,109,109,109,109,0
20241129,170100,0,109,109,109,109,0
20241129,170000,0,109,109,109,109,0
20241129,165900,0,109,109,109,109,0
20241129,165800,0,109,109,109,109,0
20241129,165700,0,109,109,109,109,0
20241129,165600,0,109,109,109,109,0
20241129,165500,0,109,109,109,109,0
20241129,165400,0,109,109,109,109,0
20241129,165300,0,109,109,109,109,0
20241129,165200,0,109,109,109,109,0
20241129,165100,0,109,109,109,109,0
20241129,165000,0,109,109,109,109,0
20241129,164900,0,109,109,109,109,0
20241129,164800,0,109,109,109,109,0
20241129,164700,0,109,109,109,109,0
20241129,164600,0,109,109,109,109,0
20241129,164500,0,109,109,109,109,0
20241129,164400,0,109,109,109,109,0
20241129,164300,0,109,109,109,109,0
20241129,164200,0,109,109,109,109,0
20241129,164100,0,109,109,109,109,0
20241129,164000,0,109,109,109,109,0
20241129,163900,0,109,109,109,109,0
20241129,163800,0,109,109,109,109,0
20241129,163700,0,109,109,109,109,0
20241129,163600,0,109,109,109,109,0
20241129,163500,0,109,109,109,109,0
20241129,163400,0,109,109,109,109,0
20241129,163300,0,109,109,109,109,0
20241129,163200,0,109,109,109,109,0
20241129,163100,0,109,109,109,109,0
20241129,163000,0,109,109,109,109,0
20241129,162900,0,109,109,109,109,0
20241129,162800,0,109,109,109,109,0
20241129,162700,0,109,109,109,109,0
20241129,162600,0,109,109,109,109,0
20241129,162500,0,109,109,109,109,0
20241129,162400,0,109,109,109,109,0
20241129,162300,0,109,109,109,109,0
20241129,162200,0,109,109,109,109,0
20241129,162100,0,109,109,109,109,0
20241129,162000,0,109,109,109,109,0
20241129,161900,0,109,109,109,109,0
20241129,161800,0,109,109,109,109,0
20241129,161700,0,109,109,109,109,0
20241129,161600,0,109,109,109,109,0
20241129,161500,0,109,109,109,109,0
20241129,161400,0,109,109,109,109,0
20241129,161300,0,109,109,109,109,0
20241129,161200,0,109,109,109,109,0
20241129,161100,0,109,109,109,109,0
20241129,161000,0,109,109,109,109,0
20241129,160900,0,109,109,109,109,0
20241129,160800,0,109,109,109,109,0
20241129,160700,0,109,109,109,109,0
20241129,160600,0,109,109,109,109,0
20241129,160500,0,109,109,109,109,0
20241129,160400,0,109,109,109,109,0
20241129,160300,0,109,109,109,109,0
20241129,160200,0,109,109,109,109,0
20241129,160100,0,109,109,109,109,0
20241129,160000,0,109,109,109,109,0
20241129,155900,0,109,109,109,109,0
20241129,155800,0,109,109,109,109,0
20241129,155700,0,109,109,109,109,0
20241129,155600,0,109,109,109,109,0
20241129,155500,0,109,109,109,109,0
20241129,155400,0,109,109,109,109,0
20241129,155300,0,109,109,109,109,0
20241129,155200,0,109,109,109,109,0
20241129,155100,0,109,109,109,109,0
20241129,155000,0,109,109,109,109,0
20241129,154900,0,109,109,109,109,0
20241129,154800,0,109,109,109,109,0
20241129,154700,0,109,109,109,109,0
20241129,154600,0,109,109,109,109,0
20241129,154500,0,109,109,109,109,0
20241129,154400,0,109,109,109,109,0
20241129,154300,0,109,109,109,109,0
20241129,154200,0,109,109,109,109,0
20241129,154100,0,109,109,109,109,0
20241129,154000,0,109,109,109,109,0
20241129,153900,0,109,109,109,109,0
20241129,153800,0,109,109,109,109,0
20241129,153700,0,109,109,109,109,0
20241129,153600,0,109,109,109,109,0
20241129,153500,0,109,109,109,109,0
20241129,153400,0,109,109,109,109,0
20241129,153300,0,109,109,109,109,0
20241129,153200,0,109,109,109,109,0
20241129,153100,0,109,109,109,109,0
20241129,153000,0,109,109,109,109,0
20241129,152900,0,109,109,109,109,0
20241129,152800,0,109,109,109,109,0
20241129,152700,0,109,109,109,109,0
20241129,152600,0,109,109,109,109,0
20241129,152500,0,109,109,109,109,0
20241129,152400,0,109,109,109,109,0
20241129,152300,0,109,109,109,109,0
20241129,152200,0,109,109,109,109,0
20241129,152100,0,109,109,109,109,0
20241129,152000,0,109,109,109,109,0
20241129,151900,0,109,109,109,109,0
20241129,151800,0,109,109,109,109,0
20241129,151700,0,109,109,109,109,0
20241129,151600,0,109,109,109,109,0
20241129,151500,0,109,109,109,109,0
20241129,151400,0,109,109,109,109,0
20241129,151300,0,109,109,109,109,0
20241129,151200,0,109,109,109,109,0
20241129,151100,0,109,109,109,109,0
20241129,151000,0,109,109,109,109,0
20241129,150900,0,109,109,109,109,0
20241129,150800,0,109,109,109,109,0
20241129,150700,0,109,109,109,109,0
20241129,150600,0,109,109,109,109,0
20241129,150500,0,109,109,109,109,0
20241129,150400,0,109,109,109,109,0
20241129,150300,0,109,109,109,109,0
20241129,150200,0,109,109,109,109,0
20241129,150100,0,109,109,109,109,0
20241129,150000,0,109,109,109,109,0
20241129,145900,0,109,109,109,109,0
20241129,145800,0,109,109,109,109,0
20241129,145700,0,109,109,109,109,0
20241129,145600,0,109,109,109,109,0
20241129,145500,0,109,109,109,109,0
20241129,145400,0,109,109,109,109,0
20241129,145300,0,109,109,109,109,0
20241129,145200,0,109,109,109,109,0
20241129,145100,0,109,109,109,109,0
20241129,145000,0,109,109,109,109,0
20241129,144900,0,109,109,109,109,0
20241129,144800,0,109,109,109,109,0
20241129,144700,0,109,109,109,109,0
20241129,144600,0,109,109,109,109,0
20241129,144500,0,109,109,109,109,0
20241129,144400,0,109,109,109,109,0
20241129,144300,0,109,109,109,109,0
20241129,144200,0,109,109,109,109,0
20241129,144100,0,109,109,109,109,0
20241129,144000,0,109,109,109,109,0
20241129,143900,0,109,109,109,109,0
20241129,143800,0,109,109,109,109,0
20241129,143700,0,109,109,109,109,0
20241129,143600,0,109,109,109,109,0
20241129,143500,0,109,109,109,109,0
20241129,143400,0,109,109,109,109,0
20241129,143300,0,109,109,109,109,0
20241129,143200,0,109,109,109,109,0
20241129,143100,0,109,109,109,109,0
20241129,143000,0,109,109,109,109,0
20241129,142900,0,109,109,109,109,0
20241129,142800,0,109,109,109,109,0
20241129,142700,0,109,109,109,109,0
20241129,142600,0,109,109,109,109,0
20241129,142500,0,109,109,109,109,0
20241129,142400,0,109,109,109,109,0
20241129,142300,0,109,109,109,109,0
20241129,142200,0,109,109,109,109,0
20241129,142100,0,109,109,109,109,0
20241129,142000,0,109,109,109,109,0
20241129,141900,0,109,109,109,109,0
20241129,141800,0,109,109,109,109,0
20241129,141700,0,109,109,109,109,0
20241129,141600,0,109,109,109,109,0
20241129,141500,0,109,109,109,109,0
20241129,141400,0,109,109,109,109,0
20241129,141300,0,109,109,109,109,0
20241129,141200,0,109,109,109,109,0
20241129,141100,0,109,109,109,109,0
20241129,141000,0,109,109,109,109,0
20241129,140900,0,109,109,109,109,0
20241129,140800,0,109,109,109,109,0
20241129,140700,0,109,109,109,109,0
20241129,140600,0,109,109,109,109,0
20241129,140500,0,109,109,109,109,0
20241129,140400,0,109,109,109,109,0
20241129,140300,0,109,109,109,109,0
20241129,140200,0,109,109,109,109,0
20241129,140100,0,109,109,109,109,0
20241129,140000,0,109,109,109,109,0
20241129,135900,0,109,109,109,109,0
20241129,135800,0,109,109,109,109,0
20241129,135700,0,109,109,109,109,0
20241129,135600,0,109,109,109,109,0
20241129,135500,0,109,109,109,109,0
20241129,135400,0,109,109,109,109,0
20241129,135300,0,109,109,109,109,0
20241129,135200,0,109,109,109,109,0
20241129,135100,0,109,109,109,109,0
20241129,135000,0,109,109,109,109,0
20241129,134900,0,109,109,109,109,0
20241129,134800,0,109,109,109,109,0
20241129,134700,0,109,109,109,109,0
20241129,134600,0,109,109,109,109,0
20241129,134500,0,109,109,109,109,0
20241129,134400,0,109,109,109,109,0
20241129,134300,0,109,109,109,109,0
20241129,134200,0,109,109,109,109,0
20241129,134100,0,109,109,109,109,0
20241129,134000,0,109,109,109,109,0
20241129,133900,0,109,109,109,109,0
20241129,133800,0,109,109,109,109,0
20241129,133700,0,109,109,109,109,0
20241129,133600,0,109,109,109,109,0
20241129,133500,0,109,109,109,109,0
20241129,133400,0,109,109,109,109,0
20241129,133300,0,109,109,109,109,0
20241129,133200,0,109,109,109,109,0
20241129,133100,0,109,109,109,109,0
20241129,133000,0,109,109,109,109,0
20241129,132900,0,109,109,109,109,0
20241129,132800,0,109,109,109,109,0
20241129,132700,0,109,109,109,109,0
20241129,132600,0,109,109,109,109,0
20241129,132500,0,109,109,109,109,0
20241129,132400,0,109,109,109,109,0
20241129,132300,0,109,109,109,109,0
20241129,132200,0,109,109,109,109,0
20241129,132100,0,109,109,109,109,0
20241129,132000,0,109,109,109,109,0
20241129,131900,0,109,109,109,109,0
20241129,131800,0,109,109,109,109,0
20241129,131700,0,109,109,109,109,0
20241129,131600,0,109,109,109,109,0
20241129,131500,0,109,109,109,109,0
20241129,131400,0,109,109,109,109,0
20241129,131300,0,109,109,109,109,0
20241129,131200,0,109,109,109,109,0
20241129,131100,0,109,109,109,109,0
20241129,131000,0,109,109,109,109,0
20241129,130900,0,109,109,109,109,0
20241129,130800,0,109,109,109,109,0
20241129,130700,0,109,109,109,109,0
20241129,130600,0,109,109,109,109,0
20241129,130500,0,109,109,109,109,0
20241129,130400,0,109,109,109,109,0
20241129,130300,0,109,109,109,109,0
20241129,130200,0,109,109,109,109,0
20241129,130100,0,109,109,109,109,0
20241129,130000,0,109,109,109,109,0
20241129,125900,0,109,109,109,109,0
20241129,125800,0,109,109,109,109,0
20241129,125700,0,109,109,109,109,0
20241129,125600,0,109,109,109,109,0
20241129,125500,0,109,109,109,109,0
20241129,125400,0,109,109,109,109,0
20241129,125300,0,109,109,109,109,0
20241129,125200,0,109,109,109,109,0
20241129,125100,0,109,109,109,109,0
20241129,125000,0,109,109,109,109,0
20241129,124900,0,109,109,109,109,0
20241129,124800,0,109,109,109,109,0
20241129,124700,0,109,109,109,109,0
20241129,124600,0,109,109,109,109,0
20241129,124500,0,109,109,109,109,0
20241129,124400,0,109,109,109,109,0
20241129,124300,0,109,109,109,109,0
20241129,124200,0,109,109,109,109,0
20241129,124100,0,109,109,109,109,0
20241129,124000,0,109,109,109,109,0
20241129,123900,0,109,109,109,109,0
20241129,123800,0,109,109,109,109,0
20241129,123700,0,109,109,109,109,0
20241129,123600,0,109,109,109,109,0
20241129,123500,0,109,109,109,109,0
20241129,123400,0,109,109,109,109,0
20241129,123300,0,109,109,109,109,0
20241129,123200,0,109,109,109,109,0
20241129,123100,0,109,109,109,109,0
20241129,123000,0,109,109,109,109,0
20241129,122900,0,109,109,109,109,0
20241129,122800,0,109,109,109,109,0
20241129,122700,0,109,109,109,109,0
20241129,122600,0,109,109,109,109,0
20241129,122500,0,109,109,109,109,0
20241129,122400,0,109,109,109,109,0
20241129,122300,0,109,109,109,109,0
20241129,122200,0,109,109,109,109,0
20241129,122100,0,109,109,109,109,0
20241129,122000,0,109,109,109,109,0
20241129,121900,0,109,109,109,109,0
20241129,121800,0,109,109,109,109,0
20241129,121700,0,109,109,109,109,0
20241129,121600,0,109,109,109,109,0
20241129,121500,0,109,109,109,109,0
20241129,121400,0,109,109,109,109,0
20241129,121300,0,109,109,109,109,0
20241129,121200,0,109,109,109,109,0
20241129,121100,0,109,109,109,109,0
20241129,121000,0,109,109,109,109,0
20241129,120900,0,109,109,109,109,0
20241129,120800,0,109,109,109,109,0
20241129,120700,0,109,109,109,109,0
20241129,120600,0,109,109,109,109,0
20241129,120500,0,109,109,109,109,0
20241129,120400,0,109,109,109,109,0
20241129,120300,0,109,109,109,109,0
20241129,120200,0,109,109,109,109,0
20241129,120100,0,109,109,109,109,0
20241129,120000,0,109,109,109,109,0
20241129,115900,0,109,109,109,109,0
20241129,115800,0,109,109,109,109,0
20241129,115700,0,109,109,109,109,0
20241129,115600,0,109,109,109,109,0
20241129,115500,0,109,109,109,109,0
20241129,115400,0,109,109,109,109,0
20241129,115300,0,109,109,109,109,0
20241129,115200,0,109,109,109,109,0
20241129,115100,0,109,109,109,109,0
20241129,115000,0,109,109,109,109,0
20241129,114900,0,109,109,109,109,0
20241129,114800,0,109,109,109,109,0
20241129,114700,0,109,109,109,109,0
20241129,114600,0,109,109,109,109,0
20241129,114500,0,109,109,109,109,0
20241129,114400,0,109,109,109,109,0
20241129,114300,0,109,109,109,109,0
20241129,114200,0,109,109,109,109,0
20241129,114100,0,109,109,109,109,0
20241129,114000,0,109,109,109,109,0
20241129,113900,0,109,109,109,109,0
20241129,113800,0,109,109,109,109,0
20241129,113700,0,109,109,109,109,0
20241129,113600,0,109,109,109,109,0
20241129,113500,0,109,109,109,109,0
20241129,113400,0,109,109,109,109,0
20241129,113300,0,109,109,109,109,0
20241129,113200,0,109,109,109,109,0
20241129,113100,0,109,109,109,109,0
20241129,113000,0,109,109,109,109,0
20241129,112900,0,109,109,109,109,0
20241129,112800,0,109,109,109,109,0
20241129,112700,0,109,109,109,109,0
20241129,112600,0,109,109,109,109,0
20241129,112500,0,109,109,109,109,0
20241129,112400,0,109,109,109,109,0
20241129,112300,0,109,109,109,109,0
20241129,112200,0,109,109,109,109,0
20241129,112100,0,109,109,109,109,0
20241129,112000,0,109,109,109,109,0
20241129,111900,0,109,109,109,109,0
20241129,111800,0,109,109,109,109,0
20241129,111700,0,109,109,109,109,0
20241129,111600,0,109,109,109,109,0
20241129,111500,0,109,109,109,109,0
20241129,111400,0,109,109,109,109,0
20241129,111300,0,109,109,109,109,0
20241129,111200,0,109,109,109,109,0
20241129,111100,0,109,109,109,109,0
20241129,111000,0,109,109,109,109,0
20241129,110900,0,109,109,109,109,0
20241129,110800,0,109,109,109,109,0
20241129,110700,0,109,109,109,109,0
20241129,110600,0,109,109,109,109,0
20241129,110500,0,109,109,109,109,0
20241129,110400,0,109,109,109,109,0
20241129,110300,0,109,109,109,109,0
20241129,110200,0,109,109,109,109,0
20241129,110100,0,109,109,109,109,0
20241129,110000,0,109,109,109,109,0
20241129,105900,0,109,109,109,109,0
20241129,105800,0,109,109,109,109,0
20241129,105700,0,109,109,109,109,0
20241129,105600,0,109,109,109,109,0
20241129,105500,0,109,109,109,109,0
20241129,105400,0,109,109,109,109,0
20241129,105300,0,109,109,109,109,0
20241129,105200,0,109,109,109,109,0
20241129,105100,0,109,109,109,109,0
20241129,105000,0,109,109,109,109,0
20241129,104900,0,109,109,109,109,0
20241129,104800,0,109,109,109,109,0
20241129,104700,0,109,109,109,109,0
20241129,104600,0,109,109,109,109,0
20241129,104500,0,109,109,109,109,0
20241129,104400,0,109,109,109,109,0
20241129,104300,0,109,109,109,109,0
20241129,104200,0,109,109,109,109,0
20241129,104100,0,109,109,109,109,0
20241129,104000,0,109,109,109,109,0
20241129,103900,0,109,109,109,109,0
20241129,103800,0,109,109,109,109,0
20241129,103700,0,109,109,109,109,0
20241129,103600,0,109,109,109,109,0
20241129,103500,0,109,109,109,109,0
20241129,103400,0,109,109,109,109,0
20241129,103300,0,109,109,109,109,0
20241129,103200,0,109,109,109,109,0
20241129,103100,0,109,109,109,109,0
20241129,103000,0,109,109,109,109,0
20241129,102900,0,109,109,109,109,0
20241129,102800,0,109,109,109,109,0
20241129,102700,0,109,109,109,109,0
20241129,102600,0,109,109,109,109,0
20241129,102500,0,109,109,109,109,0
20241129,102400,0,109,109,109,109,0
20241129,102300,0,109,109,109,109,0
20241129,102200,0,109,109,109,109,0
20241129,102100,0,109,109,109,109,0
20241129,102000,0,109,109,109,109,0
20241129,101900,0,109,109,109,109,0
20241129,101800,0,109,109,109,109,0
20241129,101700,0,109,109,109,109,0
20241129,101600,0,109,109,109,109,0
20241129,101500,0,109,109,109,109,0
20241129,101400,0,109,109,109,109,0
20241129,101300,0,109,109,109,109,0
20241129,101200,0,109,109,109,109,0
20241129,101100,0,109,109,109,109,0
20241129,101000,0,109,109,109,109,0
20241129,100900,0,109,109,109,109,0
20241129,100800,0,109,109,109,109,0
20241129,100700,0,109,109,109,109,0
20241129,100600,0,109,109,109,109,0
20241129,100500,0,109,109,109,109,0
20241129,100400,0,109,109,109,109,0
20241129,100300,0,109,109,109,109,0
20241129,100200,0,109,109,109,109,0
20241129,100100,0,109,109,109,109,0
20241129,100000,0,109,109,109,109,0
20241129,095900,0,109,109,109,109,0
20241129,095800,0,109,109,109,109,0
20241129,095700,0,109,109,109,109,0
20241129,095600,0,109,109,109,109,0
20241129,095500,0,109,109,109,109,0
20241129,095400,0,109,109,109,109,0
20241129,095300,0,109,109,109,109,0
20241129,095200,0,109,109,109,109,0
20241129,095100,0,109,109,109,109,0
20241129,095000,0,109,109,109,109,0
20241129,094900,0,109,109,109,109,0
20241129,094800,0,109,109,109,109,0
20241129,094700,0,109,109,109,109,0
20241129,094600,0,109,109,109,109,0
20241129,094500,0,109,109,109,109,0
20241129,094400,0,109,109,109,109,0
20241129,094300,0,109,109,109,109,0
20241129,094200,0,109,109,109,109,0
20241129,094100,0,109,109,109,109,0
20241129,094000,0,109,109,109,109,0
20241129,093900,0,109,109,109,109,0
20241129,093800,0,109,109,109,109,0
20241129,093700,0,109,109,109,109,0
20241129,093600,0,109,109,109,109,0
20241129,093500,0,109,109,109,109,0
20241129,093400,0,109,109,109,109,0
20241129,093300,0,109,109,109,109,0
20241129,093200,0,109,109,109,109,0
20241129,093100,0,109,109,109,109,0
20241129,093000,0,109,109,109,109,0
20241129,092900,0,109,109,109,109,0
20241129,092800,0,109,109,109,109,0
20241129,092700,0,109,109,109,109,0
20241129,092600,0,109,109,109,109,0
20241129,092500,0,109,109,109,109,0
20241129,092400,0,109,109,109,109,0
20241129,092300,0,109,109,109,109,0
20241129,092200,0,109,109,109,109,0
20241129,092100,0,109,109,109,109,0
20241129,092000,0,109,109,109,109,0
20241129,091900,0,109,109,109,109,0
20241129,091800,0,109,109,109,109,0
20241129,091700,0,109,109,109,109,0
20241129,091600,0,109,109,109,109,0
20241129,091500,0,109,109,109,109,0
20241129,091400,0,109,109,109,109,0
20241129,091300,0,109,109,109,109,0
20241129,091200,0,109,109,109,109,0
20241129,091100,0,109,109,109,109,0
20241129,091000,0,109,109,109,109,0
20241129,090900,0,109,109,109,109,0
20241129,090800,0,109,109,109,109,0
20241129,090700,0,109,109,109,109,0
20241129,090600,0,109,109,109,109,0
20241129,090500,0,109,109,109,109,0
20241129,090400,0,109,109,109,109,0
20241129,090300,0,109,109,109,109,0
20241129,090200,0,109,109,109,109,0
20241129,090100,0,109,109,109,109,0
20241129,090000,0,109,109,109,109,0