KissMeData/021880/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,190500,14083322,295,295,295,295,458
20231128,190400,14083322,295,295,295,295,0
20231128,190300,14083322,295,295,295,295,0
20231128,190200,14083322,295,295,295,295,0
20231128,190100,14083322,295,295,295,295,0
20231128,190000,14083322,295,295,295,295,0
20231128,185900,14083322,295,295,295,295,0
20231128,185800,14083322,295,295,295,295,0
20231128,185700,14083322,295,295,295,295,0
20231128,185600,14083322,295,295,295,295,0
20231128,185500,14083322,295,295,295,295,0
20231128,185400,14083322,295,295,295,295,0
20231128,185300,14083322,295,295,295,295,0
20231128,185200,14083322,295,295,295,295,0
20231128,185100,14083322,295,295,295,295,0
20231128,185000,14083322,295,295,295,295,0
20231128,184900,14083322,295,295,295,295,0
20231128,184800,14083322,295,295,295,295,0
20231128,184700,14083322,295,295,295,295,0
20231128,184600,14083322,295,295,295,295,0
20231128,184500,14083322,295,295,295,295,0
20231128,184400,14083322,295,295,295,295,0
20231128,184300,14083322,295,295,295,295,0
20231128,184200,14083322,295,295,295,295,0
20231128,184100,14083322,295,295,295,295,0
20231128,184000,14083322,295,295,295,295,0
20231128,183900,14083322,295,295,295,295,0
20231128,183800,14083322,295,295,295,295,0
20231128,183700,14083322,295,295,295,295,0
20231128,183600,14083322,295,295,295,295,0
20231128,183500,14083322,295,295,295,295,458
20231128,183400,14083322,295,295,295,295,0
20231128,183300,14083322,295,295,295,295,0
20231128,183200,14083322,295,295,295,295,0
20231128,183100,14083322,295,295,295,295,0
20231128,183000,14083322,295,295,295,295,0
20231128,182900,14083322,295,295,295,295,0
20231128,182800,14083322,295,295,295,295,0
20231128,182700,14083322,295,295,295,295,0
20231128,182600,14083322,295,295,295,295,0
20231128,182500,14083322,295,295,295,295,0
20231128,182400,14083322,295,295,295,295,0
20231128,182300,14083322,295,295,295,295,0
20231128,182200,14083322,295,295,295,295,0
20231128,182100,14083322,295,295,295,295,0
20231128,182000,14083322,295,295,295,295,0
20231128,181900,14083322,295,295,295,295,0
20231128,181800,14083322,295,295,295,295,0
20231128,181700,14083322,295,295,295,295,0
20231128,181600,14083322,295,295,295,295,0
20231128,181500,14083322,295,295,295,295,0
20231128,181400,14083322,295,295,295,295,0
20231128,181300,14083322,295,295,295,295,0
20231128,181200,14083322,295,295,295,295,0
20231128,181100,14083322,295,295,295,295,0
20231128,181000,14083322,295,295,295,295,0
20231128,180900,14083322,295,295,295,295,0
20231128,180800,14083322,295,295,295,295,0
20231128,180700,14083322,295,295,295,295,0
20231128,180600,14083322,295,295,295,295,0
20231128,180500,14083322,295,295,295,295,458
20231128,180400,14083322,295,295,295,295,0
20231128,180300,14083322,295,295,295,295,0
20231128,180200,14083322,295,295,295,295,0
20231128,180100,14083322,295,295,295,295,0
20231128,180000,14083322,295,295,295,295,0
20231128,175900,14083322,295,295,295,295,0
20231128,175800,14083322,295,295,295,295,0
20231128,175700,14083322,295,295,295,295,0
20231128,175600,14083322,295,295,295,295,0
20231128,175500,14083322,295,295,295,295,0
20231128,175400,14083322,295,295,295,295,0
20231128,175300,14083322,295,295,295,295,0
20231128,175200,14083322,295,295,295,295,0
20231128,175100,14083322,295,295,295,295,0
20231128,175000,14083322,295,295,295,295,0
20231128,174900,14083322,295,295,295,295,0
20231128,174800,14083322,295,295,295,295,0
20231128,174700,14083322,295,295,295,295,0
20231128,174600,14083322,295,295,295,295,0
20231128,174500,14083322,295,295,295,295,0
20231128,174400,14083322,295,295,295,295,0
20231128,174300,14083322,295,295,295,295,0
20231128,174200,14083322,295,295,295,295,0
20231128,174100,14083322,295,295,295,295,0
20231128,174000,14083322,295,295,295,295,0
20231128,173900,14083322,295,295,295,295,0
20231128,173800,14083322,295,295,295,295,0
20231128,173700,14083322,295,295,295,295,0
20231128,173600,14083322,295,295,295,295,0
20231128,173500,14083322,295,295,295,295,458
20231128,173400,14083322,295,295,295,295,0
20231128,173300,14083322,295,295,295,295,0
20231128,173200,14083322,295,295,295,295,0
20231128,173100,14083322,295,295,295,295,0
20231128,173000,14083322,295,295,295,295,0
20231128,172900,14083322,295,295,295,295,0
20231128,172800,14083322,295,295,295,295,0
20231128,172700,14083322,295,295,295,295,0
20231128,172600,14083322,295,295,295,295,0
20231128,172500,14083322,295,295,295,295,0
20231128,172400,14083322,295,295,295,295,0
20231128,172300,14083322,295,295,295,295,0
20231128,172200,14083322,295,295,295,295,0
20231128,172100,14083322,295,295,295,295,0
20231128,172000,14083322,295,295,295,295,0
20231128,171900,14083322,295,295,295,295,0
20231128,171800,14083322,295,295,295,295,0
20231128,171700,14083322,295,295,295,295,0
20231128,171600,14083322,295,295,295,295,0
20231128,171500,14083322,295,295,295,295,0
20231128,171400,14083322,295,295,295,295,0
20231128,171300,14083322,295,295,295,295,0
20231128,171200,14083322,295,295,295,295,0
20231128,171100,14083322,295,295,295,295,0
20231128,171000,14083322,295,295,295,295,0
20231128,170900,14083322,295,295,295,295,0
20231128,170800,14083322,295,295,295,295,0
20231128,170700,14083322,295,295,295,295,0
20231128,170600,14083322,295,295,295,295,0
20231128,170500,14083322,295,295,295,295,458
20231128,170400,14083322,295,295,295,295,0
20231128,170300,14083322,295,295,295,295,0
20231128,170200,14083322,295,295,295,295,0
20231128,170100,14083322,295,295,295,295,0
20231128,170000,14083322,295,295,295,295,0
20231128,165900,14083322,295,295,295,295,0
20231128,165800,14083322,295,295,295,295,0
20231128,165700,14083322,295,295,295,295,0
20231128,165600,14083322,295,295,295,295,0
20231128,165500,14083322,295,295,295,295,0
20231128,165400,14083322,295,295,295,295,0
20231128,165300,14083322,295,295,295,295,0
20231128,165200,14083322,295,295,295,295,0
20231128,165100,14083322,295,295,295,295,0
20231128,165000,14083322,295,295,295,295,0
20231128,164900,14083322,295,295,295,295,0
20231128,164800,14083322,295,295,295,295,0
20231128,164700,14083322,295,295,295,295,0
20231128,164600,14083322,295,295,295,295,0
20231128,164500,14083322,295,295,295,295,0
20231128,164400,14083322,295,295,295,295,0
20231128,164300,14083322,295,295,295,295,0
20231128,164200,14083322,295,295,295,295,0
20231128,164100,14083322,295,295,295,295,0
20231128,164000,14083322,295,295,295,295,0
20231128,163900,14083322,295,295,295,295,0
20231128,163800,14083322,295,295,295,295,0
20231128,163700,14083322,295,295,295,295,0
20231128,163600,14083322,295,295,295,295,0
20231128,163500,14083322,295,295,295,295,458
20231128,163400,14083322,295,295,295,295,0
20231128,163300,14083322,295,295,295,295,0
20231128,163200,14083322,295,295,295,295,0
20231128,163100,14083322,295,295,295,295,0
20231128,163000,14083322,295,295,295,295,0
20231128,162900,14083322,295,295,295,295,0
20231128,162800,14083322,295,295,295,295,0
20231128,162700,14083322,295,295,295,295,0
20231128,162600,14083322,295,295,295,295,0
20231128,162500,14083322,295,295,295,295,0
20231128,162400,14083322,295,295,295,295,0
20231128,162300,14083322,295,295,295,295,0
20231128,162200,14083322,295,295,295,295,0
20231128,162100,14083322,295,295,295,295,0
20231128,162000,14083322,295,295,295,295,0
20231128,161900,14083322,295,295,295,295,0
20231128,161800,14083322,295,295,295,295,0
20231128,161700,14083322,295,295,295,295,0
20231128,161600,14083322,295,295,295,295,0
20231128,161500,14083322,295,295,295,295,0
20231128,161400,14083322,295,295,295,295,0
20231128,161300,14083322,295,295,295,295,0
20231128,161200,14083322,295,295,295,295,0
20231128,161100,14083322,295,295,295,295,0
20231128,161000,14083322,295,295,295,295,0
20231128,160900,14083322,295,295,295,295,0
20231128,160800,14083322,295,295,295,295,0
20231128,160700,14083322,295,295,295,295,0
20231128,160600,14083322,295,295,295,295,0
20231128,160500,14083322,295,295,295,295,458
20231128,160400,14083322,295,295,295,295,0
20231128,160300,14083322,295,295,295,295,0
20231128,160200,14083322,295,295,295,295,0
20231128,160100,14083322,295,295,295,295,0
20231128,160000,14083322,295,295,295,295,0
20231128,155900,14083322,295,295,295,295,0
20231128,155800,14083322,295,295,295,295,0
20231128,155700,14083322,295,295,295,295,0
20231128,155600,14083322,295,295,295,295,0
20231128,155500,14083322,295,295,295,295,0
20231128,155400,14083322,295,295,295,295,0
20231128,155300,14083322,295,295,295,295,0
20231128,155200,14083322,295,295,295,295,0
20231128,155100,14083322,295,295,295,295,0
20231128,155000,14083322,295,295,295,295,0
20231128,154900,14083322,295,295,295,295,0
20231128,154800,14083322,295,295,295,295,0
20231128,154700,14083322,295,295,295,295,0
20231128,154600,14083322,295,295,295,295,0
20231128,154500,14083322,295,295,295,295,0
20231128,154400,14083322,295,295,295,295,0
20231128,154300,14083322,295,295,295,295,0
20231128,154200,14083322,295,295,295,295,0
20231128,154100,14083322,295,295,295,295,0
20231128,154000,14083322,295,295,295,295,0
20231128,153900,14083322,295,295,295,295,0
20231128,153800,14083322,295,295,295,295,0
20231128,153700,14083322,295,295,295,295,0
20231128,153600,14083322,295,295,295,295,0
20231128,153500,14083322,295,295,295,295,458
20231128,153400,14083322,295,295,295,295,0
20231128,153300,14083322,295,295,295,295,0
20231128,153200,14083322,295,295,295,295,0
20231128,153100,14083322,295,295,295,295,0
20231128,153000,14083322,295,295,295,295,458
20231128,152900,13948212,293,293,293,293,0
20231128,152800,13948212,293,293,293,293,0
20231128,152700,13948212,293,293,293,293,0
20231128,152600,13948212,293,293,293,293,0
20231128,152500,13948212,293,293,293,293,0
20231128,152400,13948212,293,293,293,293,0
20231128,152300,13948212,293,293,293,293,0
20231128,152200,13948212,293,293,293,293,0
20231128,152100,13948212,293,293,293,293,0
20231128,152000,13948212,293,293,293,293,0
20231128,151900,13948212,293,293,293,293,0
20231128,151800,13948212,293,293,293,293,7220
20231128,151700,11832752,294,294,294,294,0
20231128,151600,11832752,294,294,294,294,9
20231128,151500,11830106,294,294,294,294,0
20231128,151400,11830106,294,294,294,294,0
20231128,151300,11830106,294,294,294,294,1
20231128,151200,11829812,294,294,294,294,0
20231128,151100,11829812,294,294,294,294,0
20231128,151000,11829812,294,294,294,294,0
20231128,150900,11829812,294,294,294,294,0
20231128,150800,11829812,294,294,294,294,1
20231128,150700,11829518,294,294,294,294,0
20231128,150600,11829518,294,294,294,294,0
20231128,150500,11829518,294,294,294,294,0
20231128,150400,11829518,294,294,294,294,2
20231128,150300,11828930,294,294,294,294,0
20231128,150200,11828930,294,294,294,294,0
20231128,150100,11828930,294,294,294,294,0
20231128,150000,11828930,294,294,294,294,0
20231128,145900,11828930,294,294,294,294,0
20231128,145800,11828930,294,294,294,294,0
20231128,145700,11828930,294,294,294,294,555
20231128,145600,11665760,295,295,295,295,0
20231128,145500,11665760,295,295,295,295,9
20231128,145400,11663105,295,295,295,295,354
20231128,145300,11558675,295,295,295,295,0
20231128,145200,11558675,295,295,295,295,0
20231128,145100,11558675,295,295,295,295,0
20231128,145000,11558675,295,295,295,295,0
20231128,144900,11558675,295,295,295,295,0
20231128,144800,11558675,295,295,295,295,0
20231128,144700,11558675,295,295,295,295,0
20231128,144600,11558675,295,295,295,295,0
20231128,144500,11558675,295,295,295,295,0
20231128,144400,11558675,295,295,295,295,0
20231128,144300,11558675,295,295,295,295,0
20231128,144200,11558675,295,295,295,295,0
20231128,144100,11558675,295,295,295,295,0
20231128,144000,11558675,295,295,295,295,0
20231128,143900,11558675,295,295,295,295,0
20231128,143800,11558675,295,295,295,295,0
20231128,143700,11558675,295,295,295,295,16
20231128,143600,11553955,295,295,295,295,0
20231128,143500,11553955,295,295,295,295,0
20231128,143400,11553955,295,295,295,295,0
20231128,143300,11553955,295,295,295,295,0
20231128,143200,11553955,295,295,295,295,0
20231128,143100,11553955,295,295,295,295,0
20231128,143000,11553955,295,295,295,295,0
20231128,142900,11553955,295,295,295,295,0
20231128,142800,11553955,295,295,295,295,0
20231128,142700,11553955,295,295,295,295,0
20231128,142600,11553955,295,295,295,295,0
20231128,142500,11553955,295,295,295,295,0
20231128,142400,11553955,295,295,295,295,0
20231128,142300,11553955,295,295,295,295,0
20231128,142200,11553955,295,295,295,295,0
20231128,142100,11553955,295,295,295,295,0
20231128,142000,11553955,295,295,295,295,0
20231128,141900,11553955,295,295,295,295,0
20231128,141800,11553955,295,295,295,295,0
20231128,141700,11553955,295,295,295,295,0
20231128,141600,11553955,295,295,295,295,0
20231128,141500,11553955,295,295,295,295,0
20231128,141400,11553955,295,295,295,295,0
20231128,141300,11553955,295,295,295,295,0
20231128,141200,11553955,295,295,295,295,0
20231128,141100,11553955,295,295,295,295,0
20231128,141000,11553955,295,295,295,295,0
20231128,140900,11553955,295,295,295,295,0
20231128,140800,11553955,295,295,295,295,1
20231128,140700,11553660,294,294,294,294,0
20231128,140600,11553660,294,294,294,294,0
20231128,140500,11553660,294,294,294,294,0
20231128,140400,11553660,294,294,294,294,0
20231128,140300,11553660,294,294,294,294,0
20231128,140200,11553660,294,294,294,294,0
20231128,140100,11553660,294,294,294,294,0
20231128,140000,11553660,294,294,294,294,0
20231128,135900,11553660,294,294,294,294,0
20231128,135800,11553660,294,294,294,294,0
20231128,135700,11553660,294,294,294,294,0
20231128,135600,11553660,294,294,294,294,0
20231128,135500,11553660,294,294,294,294,0
20231128,135400,11553660,294,294,294,294,0
20231128,135300,11553660,294,294,294,294,0
20231128,135200,11553660,294,294,294,294,0
20231128,135100,11553660,294,294,294,294,0
20231128,135000,11553660,294,294,294,294,0
20231128,134900,11553660,294,294,294,294,0
20231128,134800,11553660,294,294,294,294,32
20231128,134700,11544252,295,295,295,295,0
20231128,134600,11544252,295,295,295,295,0
20231128,134500,11544252,295,295,295,295,0
20231128,134400,11544252,295,295,295,295,0
20231128,134300,11544252,295,295,295,295,0
20231128,134200,11544252,295,295,295,295,0
20231128,134100,11544252,295,295,295,295,0
20231128,134000,11544252,295,295,295,295,1
20231128,133900,11543957,294,294,294,294,0
20231128,133800,11543957,294,294,294,294,83
20231128,133700,11519555,295,295,295,295,0
20231128,133600,11519555,295,295,295,295,1
20231128,133500,11519260,294,294,294,294,2015
20231128,133400,10926850,296,295,296,295,88
20231128,133300,10900889,296,296,296,296,0
20231128,133200,10900889,296,296,296,296,1
20231128,133100,10900593,295,295,295,295,0
20231128,133000,10900593,295,295,295,295,947
20231128,132900,10621228,295,295,295,295,0
20231128,132800,10621228,295,295,295,295,0
20231128,132700,10621228,295,295,295,295,0
20231128,132600,10621228,295,295,295,295,0
20231128,132500,10621228,295,295,295,295,0
20231128,132400,10621228,295,295,295,295,0
20231128,132300,10621228,295,295,295,295,2
20231128,132200,10620638,295,295,295,295,0
20231128,132100,10620638,295,295,295,295,0
20231128,132000,10620638,295,295,295,295,3
20231128,131900,10619753,295,295,295,295,0
20231128,131800,10619753,295,295,295,295,0
20231128,131700,10619753,295,295,295,295,0
20231128,131600,10619753,295,295,295,295,0
20231128,131500,10619753,295,295,295,295,100
20231128,131400,10590253,295,295,295,295,150
20231128,131300,10546003,295,295,295,295,0
20231128,131200,10546003,295,295,295,295,0
20231128,131100,10546003,295,295,295,295,0
20231128,131000,10546003,295,295,295,295,0
20231128,130900,10546003,295,295,295,295,0
20231128,130800,10546003,295,295,295,295,200
20231128,130700,10487003,295,295,295,295,0
20231128,130600,10487003,295,295,295,295,0
20231128,130500,10487003,295,295,295,295,0
20231128,130400,10487003,295,295,295,295,0
20231128,130300,10487003,295,295,295,295,0
20231128,130200,10487003,295,295,295,295,0
20231128,130100,10487003,295,295,295,295,0
20231128,130000,10487003,295,295,295,295,0
20231128,125900,10487003,295,295,295,295,0
20231128,125800,10487003,295,295,295,295,0
20231128,125700,10487003,295,295,295,295,0
20231128,125600,10487003,295,295,295,295,0
20231128,125500,10487003,295,295,295,295,0
20231128,125400,10487003,295,295,295,295,0
20231128,125300,10487003,295,295,295,295,0
20231128,125200,10487003,295,295,295,295,20
20231128,125100,10481103,295,295,295,295,0
20231128,125000,10481103,295,294,295,294,130
20231128,124900,10442854,294,294,294,294,0
20231128,124800,10442854,294,294,294,294,0
20231128,124700,10442854,294,294,294,294,0
20231128,124600,10442854,294,294,294,294,0
20231128,124500,10442854,294,294,294,294,0
20231128,124400,10442854,294,294,294,294,10
20231128,124300,10439914,294,294,294,294,0
20231128,124200,10439914,294,294,294,294,500
20231128,124100,10292914,294,294,294,294,0
20231128,124000,10292914,294,294,294,294,0
20231128,123900,10292914,294,294,294,294,0
20231128,123800,10292914,294,294,294,294,1
20231128,123700,10292620,294,294,294,294,7
20231128,123600,10290562,294,294,294,294,0
20231128,123500,10290562,294,294,294,294,0
20231128,123400,10290562,294,294,294,294,22
20231128,123300,10284094,294,294,294,294,0
20231128,123200,10284094,294,294,294,294,0
20231128,123100,10284094,294,294,294,294,0
20231128,123000,10284094,294,294,294,294,0
20231128,122900,10284094,294,294,294,294,0
20231128,122800,10284094,294,294,294,294,0
20231128,122700,10284094,294,294,294,294,0
20231128,122600,10284094,294,293,294,293,1000
20231128,122500,9991093,293,293,293,293,8000
20231128,122400,7647093,293,293,293,293,0
20231128,122300,7647093,293,293,293,293,5000
20231128,122200,6182093,294,294,294,294,0
20231128,122100,6182093,294,294,294,294,0
20231128,122000,6182093,294,294,294,294,0
20231128,121900,6182093,294,294,294,294,0
20231128,121800,6182093,294,294,294,294,0
20231128,121700,6182093,294,294,294,294,0
20231128,121600,6182093,294,294,294,294,0
20231128,121500,6182093,294,294,294,294,0
20231128,121400,6182093,294,294,294,294,0
20231128,121300,6182093,294,294,294,294,0
20231128,121200,6182093,294,294,294,294,0
20231128,121100,6182093,294,294,294,294,0
20231128,121000,6182093,294,294,294,294,0
20231128,120900,6182093,294,294,294,294,0
20231128,120800,6182093,294,294,294,294,0
20231128,120700,6182093,294,294,294,294,0
20231128,120600,6182093,294,294,294,294,0
20231128,120500,6182093,294,294,294,294,1
20231128,120400,6181799,293,293,293,293,5000
20231128,120300,4716799,294,294,294,294,0
20231128,120200,4716799,294,294,294,294,0
20231128,120100,4716799,294,294,294,294,0
20231128,120000,4716799,294,294,294,294,0
20231128,115900,4716799,294,294,294,294,0
20231128,115800,4716799,294,294,294,294,0
20231128,115700,4716799,294,294,294,294,0
20231128,115600,4716799,294,294,294,294,0
20231128,115500,4716799,294,294,294,294,0
20231128,115400,4716799,294,294,294,294,0
20231128,115300,4716799,294,294,294,294,0
20231128,115200,4716799,294,294,294,294,0
20231128,115100,4716799,294,294,294,294,2000
20231128,115000,4128799,294,294,294,294,0
20231128,114900,4128799,294,294,294,294,0
20231128,114800,4128799,294,294,294,294,0
20231128,114700,4128799,294,294,294,294,157
20231128,114600,4082641,294,294,294,294,0
20231128,114500,4082641,294,294,294,294,0
20231128,114400,4082641,294,294,294,294,0
20231128,114300,4082641,294,294,294,294,0
20231128,114200,4082641,294,294,294,294,0
20231128,114100,4082641,294,294,294,294,0
20231128,114000,4082641,294,294,294,294,6
20231128,113900,4080877,293,293,293,293,0
20231128,113800,4080877,293,293,293,293,0
20231128,113700,4080877,293,293,293,293,0
20231128,113600,4080877,293,293,293,293,384
20231128,113500,3968365,294,294,294,294,0
20231128,113400,3968365,294,294,294,294,3
20231128,113300,3967483,294,294,294,294,0
20231128,113200,3967483,294,294,294,294,0
20231128,113100,3967483,294,294,294,294,3
20231128,113000,3966601,294,294,294,294,0
20231128,112900,3966601,294,294,294,294,0
20231128,112800,3966601,294,294,294,294,0
20231128,112700,3966601,294,294,294,294,0
20231128,112600,3966601,294,294,294,294,0
20231128,112500,3966601,294,294,294,294,0
20231128,112400,3966601,294,294,294,294,0
20231128,112300,3966601,294,294,294,294,0
20231128,112200,3966601,294,294,294,294,0
20231128,112100,3966601,294,294,294,294,0
20231128,112000,3966601,294,294,294,294,0
20231128,111900,3966601,294,294,294,294,0
20231128,111800,3966601,294,294,294,294,0
20231128,111700,3966601,294,294,294,294,0
20231128,111600,3966601,294,294,294,294,0
20231128,111500,3966601,294,294,294,294,0
20231128,111400,3966601,294,294,294,294,0
20231128,111300,3966601,294,294,294,294,0
20231128,111200,3966601,294,294,294,294,0
20231128,111100,3966601,294,294,294,294,0
20231128,111000,3966601,294,294,294,294,0
20231128,110900,3966601,294,294,294,294,0
20231128,110800,3966601,294,294,294,294,0
20231128,110700,3966601,294,294,294,294,0
20231128,110600,3966601,294,294,294,294,0
20231128,110500,3966601,294,294,294,294,0
20231128,110400,3966601,294,294,294,294,0
20231128,110300,3966601,294,294,294,294,0
20231128,110200,3966601,294,294,294,294,0
20231128,110100,3966601,294,294,294,294,0
20231128,110000,3966601,294,294,294,294,0
20231128,105900,3966601,294,294,294,294,0
20231128,105800,3966601,294,294,294,294,1
20231128,105700,3966307,294,294,294,294,1
20231128,105600,3966013,294,294,294,294,0
20231128,105500,3966013,294,294,294,294,0
20231128,105400,3966013,294,294,294,294,0
20231128,105300,3966013,294,294,294,294,0
20231128,105200,3966013,294,294,294,294,0
20231128,105100,3966013,294,294,294,294,0
20231128,105000,3966013,294,294,294,294,0
20231128,104900,3966013,294,294,294,294,6
20231128,104800,3964249,294,294,294,294,0
20231128,104700,3964249,294,294,294,294,0
20231128,104600,3964249,294,294,294,294,0
20231128,104500,3964249,294,294,294,294,0
20231128,104400,3964249,294,294,294,294,0
20231128,104300,3964249,294,294,294,294,0
20231128,104200,3964249,294,294,294,294,0
20231128,104100,3964249,294,294,294,294,0
20231128,104000,3964249,294,294,294,294,0
20231128,103900,3964249,294,294,294,294,0
20231128,103800,3964249,294,294,294,294,0
20231128,103700,3964249,294,294,294,294,0
20231128,103600,3964249,294,294,294,294,0
20231128,103500,3964249,294,294,294,294,0
20231128,103400,3964249,294,294,294,294,0
20231128,103300,3964249,294,294,294,294,1
20231128,103200,3963955,292,292,292,292,0
20231128,103100,3963955,292,292,292,292,0
20231128,103000,3963955,292,292,292,292,3
20231128,102900,3963079,294,294,294,294,0
20231128,102800,3963079,294,294,294,294,0
20231128,102700,3963079,294,294,294,294,28
20231128,102600,3954847,294,294,294,294,0
20231128,102500,3954847,294,294,294,294,0
20231128,102400,3954847,294,294,294,294,0
20231128,102300,3954847,294,294,294,294,0
20231128,102200,3954847,294,294,294,294,0
20231128,102100,3954847,294,293,294,293,1010
20231128,102000,3658915,294,294,294,294,0
20231128,101900,3658915,294,294,294,294,0
20231128,101800,3658915,294,293,294,293,4
20231128,101700,3657742,294,294,294,294,0
20231128,101600,3657742,294,294,294,294,0
20231128,101500,3657742,294,294,294,294,0
20231128,101400,3657742,294,294,294,294,0
20231128,101300,3657742,294,294,294,294,0
20231128,101200,3657742,294,294,294,294,0
20231128,101100,3657742,294,294,294,294,0
20231128,101000,3657742,294,294,294,294,0
20231128,100900,3657742,294,294,294,294,0
20231128,100800,3657742,294,294,294,294,0
20231128,100700,3657742,294,294,294,294,0
20231128,100600,3657742,294,294,294,294,2
20231128,100500,3657154,294,294,294,294,0
20231128,100400,3657154,294,294,294,294,0
20231128,100300,3657154,294,294,294,293,24
20231128,100200,3650120,293,293,293,293,11
20231128,100100,3646897,292,292,292,292,3
20231128,100000,3646021,293,292,293,292,4
20231128,095900,3644852,294,293,294,293,19
20231128,095800,3639283,293,293,293,293,1
20231128,095700,3638990,292,292,292,292,0
20231128,095600,3638990,292,292,292,292,0
20231128,095500,3638990,292,292,293,292,211
20231128,095400,3577177,293,293,293,293,282
20231128,095300,3494551,295,295,295,295,0
20231128,095200,3494551,295,295,295,295,0
20231128,095100,3494551,295,295,295,295,1
20231128,095000,3494256,293,293,293,293,0
20231128,094900,3494256,293,295,295,293,15
20231128,094800,3489849,295,295,295,295,0
20231128,094700,3489849,295,295,295,295,0
20231128,094600,3489849,295,295,295,295,0
20231128,094500,3489849,295,295,295,295,0
20231128,094400,3489849,295,295,295,295,0
20231128,094300,3489849,295,295,295,295,0
20231128,094200,3489849,295,295,295,295,0
20231128,094100,3489849,295,294,295,294,45
20231128,094000,3476614,295,295,295,295,0
20231128,093900,3476614,295,295,295,295,0
20231128,093800,3476614,295,295,295,295,51
20231128,093700,3461569,293,293,293,293,37
20231128,093600,3450728,294,294,294,294,100
20231128,093500,3421328,295,293,295,293,279
20231128,093400,3339381,295,295,295,295,2
20231128,093300,3338791,295,295,295,295,1
20231128,093200,3338496,295,295,295,295,12
20231128,093100,3334956,295,295,295,295,2
20231128,093000,3334366,295,295,295,295,0
20231128,092900,3334366,295,295,295,295,0
20231128,092800,3334366,295,295,295,295,0
20231128,092700,3334366,295,295,295,295,0
20231128,092600,3334366,295,295,295,295,0
20231128,092500,3334366,295,295,295,295,3
20231128,092400,3333481,295,295,295,295,0
20231128,092300,3333481,295,295,295,295,0
20231128,092200,3333481,295,295,295,295,0
20231128,092100,3333481,295,295,295,295,1
20231128,092000,3333186,294,294,294,294,1184
20231128,091900,2985090,294,294,294,294,833
20231128,091800,2740188,294,294,294,294,0
20231128,091700,2740188,294,294,294,294,1
20231128,091600,2739894,292,293,293,292,1101
20231128,091500,2417759,294,294,294,294,874
20231128,091400,2160803,293,294,294,293,1255
20231128,091300,1793078,294,294,294,294,13
20231128,091200,1789256,295,295,295,295,25
20231128,091100,1781881,295,295,295,295,279
20231128,091000,1699576,295,295,295,295,10
20231128,090900,1696626,294,294,294,294,2989
20231128,090800,817860,294,294,294,294,90
20231128,090700,791400,294,293,294,293,2036
20231128,090600,194846,293,293,293,293,12
20231128,090500,191330,294,294,294,294,1
20231128,090400,191036,293,293,293,293,0
20231128,090300,191036,293,293,293,293,363
20231128,090200,84677,293,293,293,293,0
20231128,090100,84677,293,293,293,293,0
20231128,090000,84677,293,293,293,293,289