KissMeData/022220/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,190500,10478534,1206,1206,1206,1206,150
20231128,190400,10478534,1206,1206,1206,1206,0
20231128,190300,10478534,1206,1206,1206,1206,0
20231128,190200,10478534,1206,1206,1206,1206,0
20231128,190100,10478534,1206,1206,1206,1206,0
20231128,190000,10478534,1206,1206,1206,1206,0
20231128,185900,10478534,1206,1206,1206,1206,0
20231128,185800,10478534,1206,1206,1206,1206,0
20231128,185700,10478534,1206,1206,1206,1206,0
20231128,185600,10478534,1206,1206,1206,1206,0
20231128,185500,10478534,1206,1206,1206,1206,0
20231128,185400,10478534,1206,1206,1206,1206,0
20231128,185300,10478534,1206,1206,1206,1206,0
20231128,185200,10478534,1206,1206,1206,1206,0
20231128,185100,10478534,1206,1206,1206,1206,0
20231128,185000,10478534,1206,1206,1206,1206,0
20231128,184900,10478534,1206,1206,1206,1206,0
20231128,184800,10478534,1206,1206,1206,1206,0
20231128,184700,10478534,1206,1206,1206,1206,0
20231128,184600,10478534,1206,1206,1206,1206,0
20231128,184500,10478534,1206,1206,1206,1206,0
20231128,184400,10478534,1206,1206,1206,1206,0
20231128,184300,10478534,1206,1206,1206,1206,0
20231128,184200,10478534,1206,1206,1206,1206,0
20231128,184100,10478534,1206,1206,1206,1206,0
20231128,184000,10478534,1206,1206,1206,1206,0
20231128,183900,10478534,1206,1206,1206,1206,0
20231128,183800,10478534,1206,1206,1206,1206,0
20231128,183700,10478534,1206,1206,1206,1206,0
20231128,183600,10478534,1206,1206,1206,1206,0
20231128,183500,10478534,1206,1206,1206,1206,150
20231128,183400,10478534,1206,1206,1206,1206,0
20231128,183300,10478534,1206,1206,1206,1206,0
20231128,183200,10478534,1206,1206,1206,1206,0
20231128,183100,10478534,1206,1206,1206,1206,0
20231128,183000,10478534,1206,1206,1206,1206,0
20231128,182900,10478534,1206,1206,1206,1206,0
20231128,182800,10478534,1206,1206,1206,1206,0
20231128,182700,10478534,1206,1206,1206,1206,0
20231128,182600,10478534,1206,1206,1206,1206,0
20231128,182500,10478534,1206,1206,1206,1206,0
20231128,182400,10478534,1206,1206,1206,1206,0
20231128,182300,10478534,1206,1206,1206,1206,0
20231128,182200,10478534,1206,1206,1206,1206,0
20231128,182100,10478534,1206,1206,1206,1206,0
20231128,182000,10478534,1206,1206,1206,1206,0
20231128,181900,10478534,1206,1206,1206,1206,0
20231128,181800,10478534,1206,1206,1206,1206,0
20231128,181700,10478534,1206,1206,1206,1206,0
20231128,181600,10478534,1206,1206,1206,1206,0
20231128,181500,10478534,1206,1206,1206,1206,0
20231128,181400,10478534,1206,1206,1206,1206,0
20231128,181300,10478534,1206,1206,1206,1206,0
20231128,181200,10478534,1206,1206,1206,1206,0
20231128,181100,10478534,1206,1206,1206,1206,0
20231128,181000,10478534,1206,1206,1206,1206,0
20231128,180900,10478534,1206,1206,1206,1206,0
20231128,180800,10478534,1206,1206,1206,1206,0
20231128,180700,10478534,1206,1206,1206,1206,0
20231128,180600,10478534,1206,1206,1206,1206,0
20231128,180500,10478534,1206,1206,1206,1206,150
20231128,180400,10478534,1206,1206,1206,1206,0
20231128,180300,10478534,1206,1206,1206,1206,0
20231128,180200,10478534,1206,1206,1206,1206,0
20231128,180100,10478534,1206,1206,1206,1206,0
20231128,180000,10478534,1206,1206,1206,1206,0
20231128,175900,10478534,1206,1206,1206,1206,0
20231128,175800,10478534,1206,1206,1206,1206,0
20231128,175700,10478534,1206,1206,1206,1206,0
20231128,175600,10478534,1206,1206,1206,1206,0
20231128,175500,10478534,1206,1206,1206,1206,0
20231128,175400,10478534,1206,1206,1206,1206,0
20231128,175300,10478534,1206,1206,1206,1206,0
20231128,175200,10478534,1206,1206,1206,1206,0
20231128,175100,10478534,1206,1206,1206,1206,0
20231128,175000,10478534,1206,1206,1206,1206,0
20231128,174900,10478534,1206,1206,1206,1206,0
20231128,174800,10478534,1206,1206,1206,1206,0
20231128,174700,10478534,1206,1206,1206,1206,0
20231128,174600,10478534,1206,1206,1206,1206,0
20231128,174500,10478534,1206,1206,1206,1206,0
20231128,174400,10478534,1206,1206,1206,1206,0
20231128,174300,10478534,1206,1206,1206,1206,0
20231128,174200,10478534,1206,1206,1206,1206,0
20231128,174100,10478534,1206,1206,1206,1206,0
20231128,174000,10478534,1206,1206,1206,1206,0
20231128,173900,10478534,1206,1206,1206,1206,0
20231128,173800,10478534,1206,1206,1206,1206,0
20231128,173700,10478534,1206,1206,1206,1206,0
20231128,173600,10478534,1206,1206,1206,1206,0
20231128,173500,10478534,1206,1206,1206,1206,150
20231128,173400,10478534,1206,1206,1206,1206,0
20231128,173300,10478534,1206,1206,1206,1206,0
20231128,173200,10478534,1206,1206,1206,1206,0
20231128,173100,10478534,1206,1206,1206,1206,0
20231128,173000,10478534,1206,1206,1206,1206,0
20231128,172900,10478534,1206,1206,1206,1206,0
20231128,172800,10478534,1206,1206,1206,1206,0
20231128,172700,10478534,1206,1206,1206,1206,0
20231128,172600,10478534,1206,1206,1206,1206,0
20231128,172500,10478534,1206,1206,1206,1206,0
20231128,172400,10478534,1206,1206,1206,1206,0
20231128,172300,10478534,1206,1206,1206,1206,0
20231128,172200,10478534,1206,1206,1206,1206,0
20231128,172100,10478534,1206,1206,1206,1206,0
20231128,172000,10478534,1206,1206,1206,1206,0
20231128,171900,10478534,1206,1206,1206,1206,0
20231128,171800,10478534,1206,1206,1206,1206,0
20231128,171700,10478534,1206,1206,1206,1206,0
20231128,171600,10478534,1206,1206,1206,1206,0
20231128,171500,10478534,1206,1206,1206,1206,0
20231128,171400,10478534,1206,1206,1206,1206,0
20231128,171300,10478534,1206,1206,1206,1206,0
20231128,171200,10478534,1206,1206,1206,1206,0
20231128,171100,10478534,1206,1206,1206,1206,0
20231128,171000,10478534,1206,1206,1206,1206,0
20231128,170900,10478534,1206,1206,1206,1206,0
20231128,170800,10478534,1206,1206,1206,1206,0
20231128,170700,10478534,1206,1206,1206,1206,0
20231128,170600,10478534,1206,1206,1206,1206,0
20231128,170500,10478534,1206,1206,1206,1206,150
20231128,170400,10478534,1206,1206,1206,1206,0
20231128,170300,10478534,1206,1206,1206,1206,0
20231128,170200,10478534,1206,1206,1206,1206,0
20231128,170100,10478534,1206,1206,1206,1206,0
20231128,170000,10478534,1206,1206,1206,1206,0
20231128,165900,10478534,1206,1206,1206,1206,0
20231128,165800,10478534,1206,1206,1206,1206,0
20231128,165700,10478534,1206,1206,1206,1206,0
20231128,165600,10478534,1206,1206,1206,1206,0
20231128,165500,10478534,1206,1206,1206,1206,0
20231128,165400,10478534,1206,1206,1206,1206,0
20231128,165300,10478534,1206,1206,1206,1206,0
20231128,165200,10478534,1206,1206,1206,1206,0
20231128,165100,10478534,1206,1206,1206,1206,0
20231128,165000,10478534,1206,1206,1206,1206,0
20231128,164900,10478534,1206,1206,1206,1206,0
20231128,164800,10478534,1206,1206,1206,1206,0
20231128,164700,10478534,1206,1206,1206,1206,0
20231128,164600,10478534,1206,1206,1206,1206,0
20231128,164500,10478534,1206,1206,1206,1206,0
20231128,164400,10478534,1206,1206,1206,1206,0
20231128,164300,10478534,1206,1206,1206,1206,0
20231128,164200,10478534,1206,1206,1206,1206,0
20231128,164100,10478534,1206,1206,1206,1206,0
20231128,164000,10478534,1206,1206,1206,1206,0
20231128,163900,10478534,1206,1206,1206,1206,0
20231128,163800,10478534,1206,1206,1206,1206,0
20231128,163700,10478534,1206,1206,1206,1206,0
20231128,163600,10478534,1206,1206,1206,1206,0
20231128,163500,10478534,1206,1206,1206,1206,150
20231128,163400,10478534,1206,1206,1206,1206,0
20231128,163300,10478534,1206,1206,1206,1206,0
20231128,163200,10478534,1206,1206,1206,1206,0
20231128,163100,10478534,1206,1206,1206,1206,0
20231128,163000,10478534,1206,1206,1206,1206,0
20231128,162900,10478534,1206,1206,1206,1206,0
20231128,162800,10478534,1206,1206,1206,1206,0
20231128,162700,10478534,1206,1206,1206,1206,0
20231128,162600,10478534,1206,1206,1206,1206,0
20231128,162500,10478534,1206,1206,1206,1206,0
20231128,162400,10478534,1206,1206,1206,1206,0
20231128,162300,10478534,1206,1206,1206,1206,0
20231128,162200,10478534,1206,1206,1206,1206,0
20231128,162100,10478534,1206,1206,1206,1206,0
20231128,162000,10478534,1206,1206,1206,1206,0
20231128,161900,10478534,1206,1206,1206,1206,0
20231128,161800,10478534,1206,1206,1206,1206,0
20231128,161700,10478534,1206,1206,1206,1206,0
20231128,161600,10478534,1206,1206,1206,1206,0
20231128,161500,10478534,1206,1206,1206,1206,0
20231128,161400,10478534,1206,1206,1206,1206,0
20231128,161300,10478534,1206,1206,1206,1206,0
20231128,161200,10478534,1206,1206,1206,1206,0
20231128,161100,10478534,1206,1206,1206,1206,0
20231128,161000,10478534,1206,1206,1206,1206,0
20231128,160900,10478534,1206,1206,1206,1206,0
20231128,160800,10478534,1206,1206,1206,1206,0
20231128,160700,10478534,1206,1206,1206,1206,0
20231128,160600,10478534,1206,1206,1206,1206,0
20231128,160500,10478534,1206,1206,1206,1206,150
20231128,160400,10478534,1206,1206,1206,1206,0
20231128,160300,10478534,1206,1206,1206,1206,0
20231128,160200,10478534,1206,1206,1206,1206,0
20231128,160100,10478534,1206,1206,1206,1206,0
20231128,160000,10478534,1206,1206,1206,1206,0
20231128,155900,10478534,1206,1206,1206,1206,0
20231128,155800,10478534,1206,1206,1206,1206,0
20231128,155700,10478534,1206,1206,1206,1206,0
20231128,155600,10478534,1206,1206,1206,1206,0
20231128,155500,10478534,1206,1206,1206,1206,0
20231128,155400,10478534,1206,1206,1206,1206,0
20231128,155300,10478534,1206,1206,1206,1206,0
20231128,155200,10478534,1206,1206,1206,1206,0
20231128,155100,10478534,1206,1206,1206,1206,0
20231128,155000,10478534,1206,1206,1206,1206,0
20231128,154900,10478534,1206,1206,1206,1206,0
20231128,154800,10478534,1206,1206,1206,1206,0
20231128,154700,10478534,1206,1206,1206,1206,0
20231128,154600,10478534,1206,1206,1206,1206,0
20231128,154500,10478534,1206,1206,1206,1206,0
20231128,154400,10478534,1206,1206,1206,1206,0
20231128,154300,10478534,1206,1206,1206,1206,0
20231128,154200,10478534,1206,1206,1206,1206,0
20231128,154100,10478534,1206,1206,1206,1206,0
20231128,154000,10478534,1206,1206,1206,1206,0
20231128,153900,10478534,1206,1206,1206,1206,0
20231128,153800,10478534,1206,1206,1206,1206,0
20231128,153700,10478534,1206,1206,1206,1206,0
20231128,153600,10478534,1206,1206,1206,1206,0
20231128,153500,10478534,1206,1206,1206,1206,150
20231128,153400,10478534,1206,1206,1206,1206,0
20231128,153300,10478534,1206,1206,1206,1206,0
20231128,153200,10478534,1206,1206,1206,1206,0
20231128,153100,10478534,1206,1206,1206,1206,0
20231128,153000,10478534,1206,1206,1206,1206,150
20231128,152900,10297634,1205,1205,1205,1205,0
20231128,152800,10297634,1205,1205,1205,1205,0
20231128,152700,10297634,1205,1205,1205,1205,0
20231128,152600,10297634,1205,1205,1205,1205,0
20231128,152500,10297634,1205,1205,1205,1205,0
20231128,152400,10297634,1205,1205,1205,1205,0
20231128,152300,10297634,1205,1205,1205,1205,0
20231128,152200,10297634,1205,1205,1205,1205,0
20231128,152100,10297634,1205,1205,1205,1205,0
20231128,152000,10297634,1205,1205,1205,1205,0
20231128,151900,10297634,1205,1205,1205,1205,1
20231128,151800,10296429,1206,1206,1206,1206,0
20231128,151700,10296429,1206,1206,1206,1206,0
20231128,151600,10296429,1206,1206,1206,1206,4
20231128,151500,10291605,1206,1206,1206,1206,0
20231128,151400,10291605,1206,1206,1206,1206,0
20231128,151300,10291605,1206,1206,1206,1206,0
20231128,151200,10291605,1206,1205,1206,1205,13
20231128,151100,10275928,1204,1204,1204,1204,0
20231128,151000,10275928,1204,1204,1204,1204,0
20231128,150900,10275928,1204,1204,1204,1204,0
20231128,150800,10275928,1204,1204,1204,1204,1
20231128,150700,10274724,1204,1204,1204,1204,1
20231128,150600,10273520,1205,1205,1205,1205,0
20231128,150500,10273520,1205,1205,1205,1205,8
20231128,150400,10263880,1206,1206,1206,1206,0
20231128,150300,10263880,1206,1205,1206,1205,3
20231128,150200,10260263,1205,1205,1205,1205,0
20231128,150100,10260263,1205,1205,1205,1205,0
20231128,150000,10260263,1205,1205,1205,1205,1
20231128,145900,10259058,1206,1206,1206,1206,23
20231128,145800,10231320,1202,1202,1202,1202,0
20231128,145700,10231320,1202,1202,1202,1202,0
20231128,145600,10231320,1202,1202,1202,1202,44
20231128,145500,10178432,1202,1202,1202,1202,0
20231128,145400,10178432,1202,1202,1202,1202,0
20231128,145300,10178432,1202,1202,1202,1202,0
20231128,145200,10178432,1202,1202,1202,1202,0
20231128,145100,10178432,1202,1202,1202,1202,0
20231128,145000,10178432,1202,1202,1202,1202,9
20231128,144900,10167614,1202,1202,1202,1202,0
20231128,144800,10167614,1202,1202,1202,1202,0
20231128,144700,10167614,1202,1202,1202,1202,0
20231128,144600,10167614,1202,1202,1202,1202,0
20231128,144500,10167614,1202,1202,1202,1202,0
20231128,144400,10167614,1202,1202,1202,1202,0
20231128,144300,10167614,1202,1202,1202,1202,0
20231128,144200,10167614,1202,1202,1202,1202,0
20231128,144100,10167614,1202,1202,1202,1202,0
20231128,144000,10167614,1202,1202,1202,1202,0
20231128,143900,10167614,1202,1202,1202,1202,0
20231128,143800,10167614,1202,1202,1202,1202,0
20231128,143700,10167614,1202,1202,1202,1202,0
20231128,143600,10167614,1202,1202,1202,1202,0
20231128,143500,10167614,1202,1203,1203,1202,155
20231128,143400,9981300,1206,1206,1206,1206,0
20231128,143300,9981300,1206,1206,1206,1206,0
20231128,143200,9981300,1206,1206,1206,1206,0
20231128,143100,9981300,1206,1206,1206,1206,0
20231128,143000,9981300,1206,1206,1206,1206,0
20231128,142900,9981300,1206,1206,1206,1206,0
20231128,142800,9981300,1206,1206,1206,1206,0
20231128,142700,9981300,1206,1206,1206,1206,0
20231128,142600,9981300,1206,1206,1206,1206,0
20231128,142500,9981300,1206,1206,1206,1206,0
20231128,142400,9981300,1206,1206,1206,1206,0
20231128,142300,9981300,1206,1206,1206,1206,0
20231128,142200,9981300,1206,1206,1206,1206,0
20231128,142100,9981300,1206,1206,1206,1206,0
20231128,142000,9981300,1206,1206,1206,1206,0
20231128,141900,9981300,1206,1206,1206,1206,0
20231128,141800,9981300,1206,1206,1206,1206,0
20231128,141700,9981300,1206,1206,1206,1206,0
20231128,141600,9981300,1206,1206,1206,1206,0
20231128,141500,9981300,1206,1206,1206,1206,0
20231128,141400,9981300,1206,1206,1206,1206,0
20231128,141300,9981300,1206,1206,1206,1206,0
20231128,141200,9981300,1206,1206,1206,1206,0
20231128,141100,9981300,1206,1206,1206,1206,0
20231128,141000,9981300,1206,1206,1206,1206,0
20231128,140900,9981300,1206,1206,1206,1206,0
20231128,140800,9981300,1206,1206,1206,1206,0
20231128,140700,9981300,1206,1206,1206,1206,11
20231128,140600,9968034,1206,1206,1206,1206,12
20231128,140500,9953562,1202,1202,1202,1202,0
20231128,140400,9953562,1202,1202,1202,1202,0
20231128,140300,9953562,1202,1202,1202,1202,0
20231128,140200,9953562,1202,1202,1202,1202,0
20231128,140100,9953562,1202,1202,1202,1202,0
20231128,140000,9953562,1202,1202,1202,1202,0
20231128,135900,9953562,1202,1202,1202,1202,0
20231128,135800,9953562,1202,1202,1202,1202,0
20231128,135700,9953562,1202,1202,1202,1202,0
20231128,135600,9953562,1202,1202,1202,1202,0
20231128,135500,9953562,1202,1202,1202,1202,0
20231128,135400,9953562,1202,1202,1202,1202,0
20231128,135300,9953562,1202,1202,1202,1202,0
20231128,135200,9953562,1202,1202,1202,1202,0
20231128,135100,9953562,1202,1202,1202,1202,0
20231128,135000,9953562,1202,1202,1202,1202,0
20231128,134900,9953562,1202,1202,1202,1202,0
20231128,134800,9953562,1202,1202,1202,1202,0
20231128,134700,9953562,1202,1202,1202,1202,0
20231128,134600,9953562,1202,1202,1202,1202,0
20231128,134500,9953562,1202,1202,1202,1202,0
20231128,134400,9953562,1202,1202,1202,1202,0
20231128,134300,9953562,1202,1202,1202,1202,0
20231128,134200,9953562,1202,1202,1202,1202,0
20231128,134100,9953562,1202,1202,1202,1202,1
20231128,134000,9952360,1207,1207,1207,1207,0
20231128,133900,9952360,1207,1207,1207,1207,0
20231128,133800,9952360,1207,1207,1207,1207,0
20231128,133700,9952360,1207,1207,1207,1207,0
20231128,133600,9952360,1207,1207,1207,1207,0
20231128,133500,9952360,1207,1207,1207,1207,0
20231128,133400,9952360,1207,1207,1207,1207,0
20231128,133300,9952360,1207,1207,1207,1207,0
20231128,133200,9952360,1207,1207,1207,1207,0
20231128,133100,9952360,1207,1207,1207,1207,0
20231128,133000,9952360,1207,1207,1207,1207,0
20231128,132900,9952360,1207,1207,1207,1207,0
20231128,132800,9952360,1207,1207,1207,1207,0
20231128,132700,9952360,1207,1207,1207,1207,0
20231128,132600,9952360,1207,1207,1207,1207,0
20231128,132500,9952360,1207,1207,1207,1207,0
20231128,132400,9952360,1207,1207,1207,1207,0
20231128,132300,9952360,1207,1207,1207,1207,0
20231128,132200,9952360,1207,1207,1207,1207,0
20231128,132100,9952360,1207,1207,1207,1207,0
20231128,132000,9952360,1207,1207,1207,1207,0
20231128,131900,9952360,1207,1207,1207,1207,0
20231128,131800,9952360,1207,1207,1207,1207,0
20231128,131700,9952360,1207,1207,1207,1207,0
20231128,131600,9952360,1207,1207,1207,1207,1
20231128,131500,9951153,1202,1202,1202,1202,0
20231128,131400,9951153,1202,1202,1202,1202,0
20231128,131300,9951153,1202,1202,1202,1202,0
20231128,131200,9951153,1202,1202,1202,1202,0
20231128,131100,9951153,1202,1202,1202,1202,70
20231128,131000,9867013,1202,1202,1202,1202,0
20231128,130900,9867013,1202,1202,1202,1202,0
20231128,130800,9867013,1202,1202,1202,1202,0
20231128,130700,9867013,1202,1208,1208,1202,111
20231128,130600,9733213,1208,1208,1208,1208,0
20231128,130500,9733213,1208,1208,1208,1208,8
20231128,130400,9723549,1201,1201,1201,1201,0
20231128,130300,9723549,1201,1201,1201,1201,0
20231128,130200,9723549,1201,1201,1201,1201,0
20231128,130100,9723549,1201,1201,1201,1201,0
20231128,130000,9723549,1201,1201,1201,1201,0
20231128,125900,9723549,1201,1201,1201,1201,0
20231128,125800,9723549,1201,1207,1208,1201,141
20231128,125700,9553859,1208,1208,1208,1208,0
20231128,125600,9553859,1208,1208,1208,1208,0
20231128,125500,9553859,1208,1208,1208,1208,0
20231128,125400,9553859,1208,1208,1208,1208,0
20231128,125300,9553859,1208,1208,1208,1208,0
20231128,125200,9553859,1208,1208,1208,1208,0
20231128,125100,9553859,1208,1208,1208,1208,0
20231128,125000,9553859,1208,1208,1208,1208,0
20231128,124900,9553859,1208,1207,1208,1207,500
20231128,124800,8949860,1208,1208,1208,1208,0
20231128,124700,8949860,1208,1208,1208,1208,0
20231128,124600,8949860,1208,1202,1208,1202,1000
20231128,124500,7741881,1201,1201,1201,1200,2001
20231128,124400,5338836,1202,1202,1202,1202,0
20231128,124300,5338836,1202,1202,1202,1202,0
20231128,124200,5338836,1202,1202,1202,1202,100
20231128,124100,5218636,1201,1201,1201,1201,67
20231128,124000,5138169,1202,1202,1202,1202,375
20231128,123900,4687419,1202,1202,1202,1202,0
20231128,123800,4687419,1202,1202,1202,1202,0
20231128,123700,4687419,1202,1202,1202,1202,0
20231128,123600,4687419,1202,1202,1202,1202,751
20231128,123500,3784717,1202,1202,1202,1202,100
20231128,123400,3664517,1202,1202,1202,1202,0
20231128,123300,3664517,1202,1202,1202,1202,0
20231128,123200,3664517,1202,1202,1202,1202,0
20231128,123100,3664517,1202,1202,1202,1202,0
20231128,123000,3664517,1202,1202,1202,1202,7
20231128,122900,3656103,1202,1202,1202,1202,0
20231128,122800,3656103,1202,1202,1202,1202,0
20231128,122700,3656103,1202,1202,1202,1202,0
20231128,122600,3656103,1202,1202,1202,1202,0
20231128,122500,3656103,1202,1202,1202,1202,0
20231128,122400,3656103,1202,1202,1202,1202,68
20231128,122300,3574367,1202,1202,1202,1202,0
20231128,122200,3574367,1202,1202,1202,1202,0
20231128,122100,3574367,1202,1202,1202,1202,0
20231128,122000,3574367,1202,1202,1202,1202,0
20231128,121900,3574367,1202,1202,1202,1202,0
20231128,121800,3574367,1202,1203,1203,1202,60
20231128,121700,3502244,1203,1203,1203,1203,0
20231128,121600,3502244,1203,1203,1203,1203,0
20231128,121500,3502244,1203,1203,1203,1203,0
20231128,121400,3502244,1203,1203,1203,1203,0
20231128,121300,3502244,1203,1203,1203,1203,0
20231128,121200,3502244,1203,1203,1203,1203,47
20231128,121100,3445703,1202,1202,1202,1202,0
20231128,121000,3445703,1202,1202,1202,1202,0
20231128,120900,3445703,1202,1202,1202,1202,1
20231128,120800,3444501,1203,1203,1203,1203,153
20231128,120700,3260442,1203,1203,1203,1203,0
20231128,120600,3260442,1203,1203,1203,1203,0
20231128,120500,3260442,1203,1203,1203,1203,0
20231128,120400,3260442,1203,1203,1203,1203,46
20231128,120300,3205104,1203,1203,1203,1203,0
20231128,120200,3205104,1203,1203,1203,1203,0
20231128,120100,3205104,1203,1203,1203,1203,0
20231128,120000,3205104,1203,1203,1203,1203,0
20231128,115900,3205104,1203,1203,1203,1203,0
20231128,115800,3205104,1203,1203,1203,1203,0
20231128,115700,3205104,1203,1203,1203,1203,0
20231128,115600,3205104,1203,1203,1203,1203,0
20231128,115500,3205104,1203,1203,1203,1203,0
20231128,115400,3205104,1203,1203,1203,1203,0
20231128,115300,3205104,1203,1203,1203,1203,0
20231128,115200,3205104,1203,1203,1203,1203,0
20231128,115100,3205104,1203,1203,1203,1203,0
20231128,115000,3205104,1203,1203,1203,1203,0
20231128,114900,3205104,1203,1203,1203,1203,0
20231128,114800,3205104,1203,1203,1203,1203,0
20231128,114700,3205104,1203,1203,1203,1203,0
20231128,114600,3205104,1203,1203,1203,1203,0
20231128,114500,3205104,1203,1203,1203,1203,0
20231128,114400,3205104,1203,1203,1203,1203,0
20231128,114300,3205104,1203,1203,1203,1203,0
20231128,114200,3205104,1203,1203,1203,1203,0
20231128,114100,3205104,1203,1204,1204,1203,13
20231128,114000,3189462,1204,1204,1204,1204,1
20231128,113900,3188258,1204,1204,1204,1204,0
20231128,113800,3188258,1204,1204,1204,1204,0
20231128,113700,3188258,1204,1204,1204,1204,1
20231128,113600,3187054,1206,1206,1206,1206,0
20231128,113500,3187054,1206,1206,1206,1206,0
20231128,113400,3187054,1206,1206,1206,1206,0
20231128,113300,3187054,1206,1206,1206,1206,0
20231128,113200,3187054,1206,1206,1206,1206,50
20231128,113100,3126754,1206,1206,1206,1206,0
20231128,113000,3126754,1206,1206,1206,1206,0
20231128,112900,3126754,1206,1206,1206,1206,0
20231128,112800,3126754,1206,1206,1206,1206,0
20231128,112700,3126754,1206,1206,1206,1206,0
20231128,112600,3126754,1206,1206,1206,1206,0
20231128,112500,3126754,1206,1206,1206,1206,1
20231128,112400,3125548,1203,1203,1203,1203,0
20231128,112300,3125548,1203,1203,1203,1203,0
20231128,112200,3125548,1203,1203,1203,1203,0
20231128,112100,3125548,1203,1203,1203,1203,0
20231128,112000,3125548,1203,1203,1203,1203,0
20231128,111900,3125548,1203,1203,1203,1203,0
20231128,111800,3125548,1203,1203,1203,1203,0
20231128,111700,3125548,1203,1203,1203,1203,0
20231128,111600,3125548,1203,1203,1203,1203,1
20231128,111500,3124345,1203,1203,1203,1203,0
20231128,111400,3124345,1203,1203,1203,1203,0
20231128,111300,3124345,1203,1203,1203,1203,0
20231128,111200,3124345,1203,1203,1203,1203,0
20231128,111100,3124345,1203,1203,1203,1203,0
20231128,111000,3124345,1203,1203,1203,1203,1
20231128,110900,3123142,1208,1208,1208,1208,0
20231128,110800,3123142,1208,1208,1208,1208,0
20231128,110700,3123142,1208,1208,1208,1208,0
20231128,110600,3123142,1208,1208,1208,1208,0
20231128,110500,3123142,1208,1208,1208,1208,0
20231128,110400,3123142,1208,1208,1208,1208,0
20231128,110300,3123142,1208,1208,1208,1208,0
20231128,110200,3123142,1208,1208,1208,1208,0
20231128,110100,3123142,1208,1208,1208,1208,0
20231128,110000,3123142,1208,1208,1208,1208,0
20231128,105900,3123142,1208,1208,1208,1208,0
20231128,105800,3123142,1208,1208,1208,1208,0
20231128,105700,3123142,1208,1208,1208,1208,0
20231128,105600,3123142,1208,1208,1208,1208,0
20231128,105500,3123142,1208,1207,1208,1207,9
20231128,105400,3112271,1208,1208,1208,1208,0
20231128,105300,3112271,1208,1208,1208,1208,0
20231128,105200,3112271,1208,1208,1208,1208,0
20231128,105100,3112271,1208,1208,1208,1208,0
20231128,105000,3112271,1208,1208,1208,1208,0
20231128,104900,3112271,1208,1208,1208,1208,0
20231128,104800,3112271,1208,1208,1208,1208,0
20231128,104700,3112271,1208,1208,1208,1208,1
20231128,104600,3111063,1208,1208,1208,1208,0
20231128,104500,3111063,1208,1208,1208,1208,0
20231128,104400,3111063,1208,1208,1208,1208,0
20231128,104300,3111063,1208,1208,1208,1208,0
20231128,104200,3111063,1208,1208,1208,1208,0
20231128,104100,3111063,1208,1208,1208,1208,0
20231128,104000,3111063,1208,1208,1208,1208,0
20231128,103900,3111063,1208,1208,1208,1208,0
20231128,103800,3111063,1208,1208,1208,1208,0
20231128,103700,3111063,1208,1208,1208,1208,0
20231128,103600,3111063,1208,1208,1208,1208,0
20231128,103500,3111063,1208,1207,1208,1207,8
20231128,103400,3101402,1202,1202,1202,1202,0
20231128,103300,3101402,1202,1202,1202,1202,0
20231128,103200,3101402,1202,1202,1202,1202,0
20231128,103100,3101402,1202,1202,1202,1202,0
20231128,103000,3101402,1202,1202,1202,1202,0
20231128,102900,3101402,1202,1202,1202,1202,0
20231128,102800,3101402,1202,1202,1202,1202,0
20231128,102700,3101402,1202,1205,1205,1202,200
20231128,102600,2860821,1207,1207,1207,1207,0
20231128,102500,2860821,1207,1207,1207,1207,0
20231128,102400,2860821,1207,1207,1207,1207,0
20231128,102300,2860821,1207,1207,1207,1207,0
20231128,102200,2860821,1207,1207,1207,1207,0
20231128,102100,2860821,1207,1207,1207,1207,0
20231128,102000,2860821,1207,1207,1207,1207,0
20231128,101900,2860821,1207,1207,1207,1207,0
20231128,101800,2860821,1207,1207,1207,1207,0
20231128,101700,2860821,1207,1207,1207,1207,1
20231128,101600,2859614,1207,1207,1207,1207,0
20231128,101500,2859614,1207,1207,1207,1207,0
20231128,101400,2859614,1207,1207,1207,1207,0
20231128,101300,2859614,1207,1207,1207,1207,0
20231128,101200,2859614,1207,1207,1207,1207,30
20231128,101100,2823404,1204,1204,1204,1204,0
20231128,101000,2823404,1204,1204,1204,1204,0
20231128,100900,2823404,1204,1204,1204,1204,0
20231128,100800,2823404,1204,1204,1204,1204,0
20231128,100700,2823404,1204,1204,1204,1204,0
20231128,100600,2823404,1204,1204,1204,1204,0
20231128,100500,2823404,1204,1204,1204,1204,0
20231128,100400,2823404,1204,1204,1204,1204,0
20231128,100300,2823404,1204,1204,1204,1204,0
20231128,100200,2823404,1204,1204,1204,1204,0
20231128,100100,2823404,1204,1204,1204,1204,0
20231128,100000,2823404,1204,1204,1204,1204,0
20231128,095900,2823404,1204,1204,1204,1204,0
20231128,095800,2823404,1204,1204,1204,1204,0
20231128,095700,2823404,1204,1204,1204,1204,0
20231128,095600,2823404,1204,1204,1204,1204,0
20231128,095500,2823404,1204,1205,1205,1204,565
20231128,095400,2143074,1204,1204,1204,1204,0
20231128,095300,2143074,1204,1204,1204,1204,0
20231128,095200,2143074,1204,1204,1204,1204,0
20231128,095100,2143074,1204,1204,1204,1204,0
20231128,095000,2143074,1204,1204,1204,1204,0
20231128,094900,2143074,1204,1208,1208,1204,101
20231128,094800,2021450,1208,1208,1208,1208,0
20231128,094700,2021450,1208,1208,1208,1208,0
20231128,094600,2021450,1208,1208,1208,1208,1
20231128,094500,2020242,1208,1208,1208,1208,0
20231128,094400,2020242,1208,1208,1208,1208,0
20231128,094300,2020242,1208,1208,1208,1208,0
20231128,094200,2020242,1208,1208,1208,1208,1
20231128,094100,2019034,1208,1208,1208,1208,0
20231128,094000,2019034,1208,1208,1208,1208,0
20231128,093900,2019034,1208,1208,1208,1208,0
20231128,093800,2019034,1208,1208,1208,1208,0
20231128,093700,2019034,1208,1208,1208,1208,2
20231128,093600,2016618,1209,1209,1209,1209,0
20231128,093500,2016618,1209,1209,1209,1209,0
20231128,093400,2016618,1209,1209,1209,1209,0
20231128,093300,2016618,1209,1209,1209,1209,0
20231128,093200,2016618,1209,1209,1209,1209,0
20231128,093100,2016618,1209,1209,1209,1209,0
20231128,093000,2016618,1209,1208,1209,1208,3
20231128,092900,2012993,1209,1208,1209,1208,3
20231128,092800,2009368,1208,1208,1208,1208,2
20231128,092700,2006952,1208,1208,1208,1208,1285
20231128,092600,454672,1208,1208,1208,1208,1
20231128,092500,453464,1208,1208,1208,1208,0
20231128,092400,453464,1208,1208,1208,1208,0
20231128,092300,453464,1208,1208,1208,1208,0
20231128,092200,453464,1208,1208,1208,1208,0
20231128,092100,453464,1208,1208,1208,1208,0
20231128,092000,453464,1208,1208,1208,1208,0
20231128,091900,453464,1208,1208,1208,1208,0
20231128,091800,453464,1208,1208,1208,1208,0
20231128,091700,453464,1208,1208,1208,1208,1
20231128,091600,452256,1202,1202,1202,1202,1
20231128,091500,451054,1208,1208,1208,1208,1
20231128,091400,449846,1204,1204,1204,1204,0
20231128,091300,449846,1204,1204,1204,1204,0
20231128,091200,449846,1204,1204,1204,1204,0
20231128,091100,449846,1204,1204,1204,1204,0
20231128,091000,449846,1204,1204,1204,1204,0
20231128,090900,449846,1204,1204,1204,1204,0
20231128,090800,449846,1204,1204,1204,1204,0
20231128,090700,449846,1204,1204,1204,1204,0
20231128,090600,449846,1204,1204,1204,1204,0
20231128,090500,449846,1204,1204,1204,1204,110
20231128,090400,317406,1201,1201,1201,1201,0
20231128,090300,317406,1201,1201,1201,1201,0
20231128,090200,317406,1201,1201,1201,1201,0
20231128,090100,317406,1201,1201,1201,1201,0
20231128,090000,317406,1201,1204,1204,1201,264