KissMeData/299480/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,210100,1120,392,392,392,392,1
20241122,210000,1120,392,392,392,392,0
20241122,205900,1120,392,392,392,392,0
20241122,205800,1120,392,392,392,392,0
20241122,205700,1120,392,392,392,392,0
20241122,205600,1120,392,392,392,392,0
20241122,205500,1120,392,392,392,392,0
20241122,205400,1120,392,392,392,392,0
20241122,205300,1120,392,392,392,392,0
20241122,205200,1120,392,392,392,392,0
20241122,205100,1120,392,392,392,392,0
20241122,205000,1120,392,392,392,392,0
20241122,204900,1120,392,392,392,392,0
20241122,204800,1120,392,392,392,392,0
20241122,204700,1120,392,392,392,392,0
20241122,204600,1120,392,392,392,392,0
20241122,204500,1120,392,392,392,392,0
20241122,204400,1120,392,392,392,392,0
20241122,204300,1120,392,392,392,392,0
20241122,204200,1120,392,392,392,392,0
20241122,204100,1120,392,392,392,392,0
20241122,204000,1120,392,392,392,392,0
20241122,203900,1120,392,392,392,392,0
20241122,203800,1120,392,392,392,392,0
20241122,203700,1120,392,392,392,392,0
20241122,203600,1120,392,392,392,392,0
20241122,203500,1120,392,392,392,392,0
20241122,203400,1120,392,392,392,392,0
20241122,203300,1120,392,392,392,392,0
20241122,203200,1120,392,392,392,392,0
20241122,203100,1120,392,392,392,392,1
20241122,203000,1120,392,392,392,392,0
20241122,202900,1120,392,392,392,392,0
20241122,202800,1120,392,392,392,392,0
20241122,202700,1120,392,392,392,392,0
20241122,202600,1120,392,392,392,392,0
20241122,202500,1120,392,392,392,392,0
20241122,202400,1120,392,392,392,392,0
20241122,202300,1120,392,392,392,392,0
20241122,202200,1120,392,392,392,392,0
20241122,202100,1120,392,392,392,392,0
20241122,202000,1120,392,392,392,392,0
20241122,201900,1120,392,392,392,392,0
20241122,201800,1120,392,392,392,392,0
20241122,201700,1120,392,392,392,392,0
20241122,201600,1120,392,392,392,392,0
20241122,201500,1120,392,392,392,392,0
20241122,201400,1120,392,392,392,392,0
20241122,201300,1120,392,392,392,392,0
20241122,201200,1120,392,392,392,392,0
20241122,201100,1120,392,392,392,392,0
20241122,201000,1120,392,392,392,392,0
20241122,200900,1120,392,392,392,392,0
20241122,200800,1120,392,392,392,392,0
20241122,200700,1120,392,392,392,392,0
20241122,200600,1120,392,392,392,392,0
20241122,200500,1120,392,392,392,392,0
20241122,200400,1120,392,392,392,392,0
20241122,200300,1120,392,392,392,392,0
20241122,200200,1120,392,392,392,392,0
20241122,200100,1120,392,392,392,392,1
20241122,200000,1120,392,392,392,392,0
20241122,195900,1120,392,392,392,392,0
20241122,195800,1120,392,392,392,392,0
20241122,195700,1120,392,392,392,392,0
20241122,195600,1120,392,392,392,392,0
20241122,195500,1120,392,392,392,392,0
20241122,195400,1120,392,392,392,392,0
20241122,195300,1120,392,392,392,392,0
20241122,195200,1120,392,392,392,392,0
20241122,195100,1120,392,392,392,392,0
20241122,195000,1120,392,392,392,392,0
20241122,194900,1120,392,392,392,392,0
20241122,194800,1120,392,392,392,392,0
20241122,194700,1120,392,392,392,392,0
20241122,194600,1120,392,392,392,392,0
20241122,194500,1120,392,392,392,392,0
20241122,194400,1120,392,392,392,392,0
20241122,194300,1120,392,392,392,392,0
20241122,194200,1120,392,392,392,392,0
20241122,194100,1120,392,392,392,392,0
20241122,194000,1120,392,392,392,392,0
20241122,193900,1120,392,392,392,392,0
20241122,193800,1120,392,392,392,392,0
20241122,193700,1120,392,392,392,392,0
20241122,193600,1120,392,392,392,392,0
20241122,193500,1120,392,392,392,392,0
20241122,193400,1120,392,392,392,392,0
20241122,193300,1120,392,392,392,392,0
20241122,193200,1120,392,392,392,392,0
20241122,193100,1120,392,392,392,392,1
20241122,193000,1120,392,392,392,392,0
20241122,192900,1120,392,392,392,392,0
20241122,192800,1120,392,392,392,392,0
20241122,192700,1120,392,392,392,392,0
20241122,192600,1120,392,392,392,392,0
20241122,192500,1120,392,392,392,392,0
20241122,192400,1120,392,392,392,392,0
20241122,192300,1120,392,392,392,392,0
20241122,192200,1120,392,392,392,392,0
20241122,192100,1120,392,392,392,392,0
20241122,192000,1120,392,392,392,392,0
20241122,191900,1120,392,392,392,392,0
20241122,191800,1120,392,392,392,392,0
20241122,191700,1120,392,392,392,392,0
20241122,191600,1120,392,392,392,392,0
20241122,191500,1120,392,392,392,392,0
20241122,191400,1120,392,392,392,392,0
20241122,191300,1120,392,392,392,392,0
20241122,191200,1120,392,392,392,392,0
20241122,191100,1120,392,392,392,392,0
20241122,191000,1120,392,392,392,392,0
20241122,190900,1120,392,392,392,392,0
20241122,190800,1120,392,392,392,392,0
20241122,190700,1120,392,392,392,392,0
20241122,190600,1120,392,392,392,392,0
20241122,190500,1120,392,392,392,392,0
20241122,190400,1120,392,392,392,392,0
20241122,190300,1120,392,392,392,392,0
20241122,190200,1120,392,392,392,392,0
20241122,190100,1120,392,392,392,392,1
20241122,190000,1120,392,392,392,392,0
20241122,185900,1120,392,392,392,392,0
20241122,185800,1120,392,392,392,392,0
20241122,185700,1120,392,392,392,392,0
20241122,185600,1120,392,392,392,392,0
20241122,185500,1120,392,392,392,392,0
20241122,185400,1120,392,392,392,392,0
20241122,185300,1120,392,392,392,392,0
20241122,185200,1120,392,392,392,392,0
20241122,185100,1120,392,392,392,392,0
20241122,185000,1120,392,392,392,392,0
20241122,184900,1120,392,392,392,392,0
20241122,184800,1120,392,392,392,392,0
20241122,184700,1120,392,392,392,392,0
20241122,184600,1120,392,392,392,392,0
20241122,184500,1120,392,392,392,392,0
20241122,184400,1120,392,392,392,392,0
20241122,184300,1120,392,392,392,392,0
20241122,184200,1120,392,392,392,392,0
20241122,184100,1120,392,392,392,392,0
20241122,184000,1120,392,392,392,392,0
20241122,183900,1120,392,392,392,392,0
20241122,183800,1120,392,392,392,392,0
20241122,183700,1120,392,392,392,392,0
20241122,183600,1120,392,392,392,392,0
20241122,183500,1120,392,392,392,392,0
20241122,183400,1120,392,392,392,392,0
20241122,183300,1120,392,392,392,392,0
20241122,183200,1120,392,392,392,392,0
20241122,183100,1120,392,392,392,392,1
20241122,183000,1120,392,392,392,392,0
20241122,182900,1120,392,392,392,392,0
20241122,182800,1120,392,392,392,392,0
20241122,182700,1120,392,392,392,392,0
20241122,182600,1120,392,392,392,392,0
20241122,182500,1120,392,392,392,392,0
20241122,182400,1120,392,392,392,392,0
20241122,182300,1120,392,392,392,392,0
20241122,182200,1120,392,392,392,392,0
20241122,182100,1120,392,392,392,392,0
20241122,182000,1120,392,392,392,392,0
20241122,181900,1120,392,392,392,392,0
20241122,181800,1120,392,392,392,392,0
20241122,181700,1120,392,392,392,392,0
20241122,181600,1120,392,392,392,392,0
20241122,181500,1120,392,392,392,392,0
20241122,181400,1120,392,392,392,392,0
20241122,181300,1120,392,392,392,392,0
20241122,181200,1120,392,392,392,392,0
20241122,181100,1120,392,392,392,392,0
20241122,181000,1120,392,392,392,392,0
20241122,180900,1120,392,392,392,392,0
20241122,180800,1120,392,392,392,392,0
20241122,180700,1120,392,392,392,392,0
20241122,180600,1120,392,392,392,392,0
20241122,180500,1120,392,392,392,392,0
20241122,180400,1120,392,392,392,392,0
20241122,180300,1120,392,392,392,392,0
20241122,180200,1120,392,392,392,392,0
20241122,180100,1120,392,392,392,392,1
20241122,180000,1120,392,392,392,392,0
20241122,175900,1120,392,392,392,392,0
20241122,175800,1120,392,392,392,392,0
20241122,175700,1120,392,392,392,392,0
20241122,175600,1120,392,392,392,392,0
20241122,175500,1120,392,392,392,392,0
20241122,175400,1120,392,392,392,392,0
20241122,175300,1120,392,392,392,392,0
20241122,175200,1120,392,392,392,392,0
20241122,175100,1120,392,392,392,392,0
20241122,175000,1120,392,392,392,392,0
20241122,174900,1120,392,392,392,392,0
20241122,174800,1120,392,392,392,392,0
20241122,174700,1120,392,392,392,392,0
20241122,174600,1120,392,392,392,392,0
20241122,174500,1120,392,392,392,392,0
20241122,174400,1120,392,392,392,392,0
20241122,174300,1120,392,392,392,392,0
20241122,174200,1120,392,392,392,392,0
20241122,174100,1120,392,392,392,392,0
20241122,174000,1120,392,392,392,392,0
20241122,173900,1120,392,392,392,392,0
20241122,173800,1120,392,392,392,392,0
20241122,173700,1120,392,392,392,392,0
20241122,173600,1120,392,392,392,392,0
20241122,173500,1120,392,392,392,392,0
20241122,173400,1120,392,392,392,392,0
20241122,173300,1120,392,392,392,392,0
20241122,173200,1120,392,392,392,392,0
20241122,173100,1120,392,392,392,392,1
20241122,173000,1120,392,392,392,392,0
20241122,172900,1120,392,392,392,392,0
20241122,172800,1120,392,392,392,392,0
20241122,172700,1120,392,392,392,392,0
20241122,172600,1120,392,392,392,392,0
20241122,172500,1120,392,392,392,392,0
20241122,172400,1120,392,392,392,392,0
20241122,172300,1120,392,392,392,392,0
20241122,172200,1120,392,392,392,392,0
20241122,172100,1120,392,392,392,392,0
20241122,172000,1120,392,392,392,392,0
20241122,171900,1120,392,392,392,392,0
20241122,171800,1120,392,392,392,392,0
20241122,171700,1120,392,392,392,392,0
20241122,171600,1120,392,392,392,392,0
20241122,171500,1120,392,392,392,392,0
20241122,171400,1120,392,392,392,392,0
20241122,171300,1120,392,392,392,392,0
20241122,171200,1120,392,392,392,392,0
20241122,171100,1120,392,392,392,392,0
20241122,171000,1120,392,392,392,392,0
20241122,170900,1120,392,392,392,392,0
20241122,170800,1120,392,392,392,392,0
20241122,170700,1120,392,392,392,392,0
20241122,170600,1120,392,392,392,392,0
20241122,170500,1120,392,392,392,392,0
20241122,170400,1120,392,392,392,392,0
20241122,170300,1120,392,392,392,392,0
20241122,170200,1120,392,392,392,392,0
20241122,170100,1120,392,392,392,392,1
20241122,170000,1120,392,392,392,392,0
20241122,165900,1120,392,392,392,392,0
20241122,165800,1120,392,392,392,392,0
20241122,165700,1120,392,392,392,392,0
20241122,165600,1120,392,392,392,392,0
20241122,165500,1120,392,392,392,392,0
20241122,165400,1120,392,392,392,392,0
20241122,165300,1120,392,392,392,392,0
20241122,165200,1120,392,392,392,392,0
20241122,165100,1120,392,392,392,392,0
20241122,165000,1120,392,392,392,392,0
20241122,164900,1120,392,392,392,392,0
20241122,164800,1120,392,392,392,392,0
20241122,164700,1120,392,392,392,392,0
20241122,164600,1120,392,392,392,392,0
20241122,164500,1120,392,392,392,392,0
20241122,164400,1120,392,392,392,392,0
20241122,164300,1120,392,392,392,392,0
20241122,164200,1120,392,392,392,392,0
20241122,164100,1120,392,392,392,392,0
20241122,164000,1120,392,392,392,392,0
20241122,163900,1120,392,392,392,392,0
20241122,163800,1120,392,392,392,392,0
20241122,163700,1120,392,392,392,392,0
20241122,163600,1120,392,392,392,392,0
20241122,163500,1120,392,392,392,392,0
20241122,163400,1120,392,392,392,392,0
20241122,163300,1120,392,392,392,392,0
20241122,163200,1120,392,392,392,392,0
20241122,163100,1120,392,392,392,392,1
20241122,163000,1120,392,392,392,392,0
20241122,162900,1120,392,392,392,392,0
20241122,162800,1120,392,392,392,392,0
20241122,162700,1120,392,392,392,392,0
20241122,162600,1120,392,392,392,392,0
20241122,162500,1120,392,392,392,392,0
20241122,162400,1120,392,392,392,392,0
20241122,162300,1120,392,392,392,392,0
20241122,162200,1120,392,392,392,392,0
20241122,162100,1120,392,392,392,392,0
20241122,162000,1120,392,392,392,392,0
20241122,161900,1120,392,392,392,392,0
20241122,161800,1120,392,392,392,392,0
20241122,161700,1120,392,392,392,392,0
20241122,161600,1120,392,392,392,392,0
20241122,161500,1120,392,392,392,392,0
20241122,161400,1120,392,392,392,392,0
20241122,161300,1120,392,392,392,392,0
20241122,161200,1120,392,392,392,392,0
20241122,161100,1120,392,392,392,392,0
20241122,161000,1120,392,392,392,392,0
20241122,160900,1120,392,392,392,392,0
20241122,160800,1120,392,392,392,392,0
20241122,160700,1120,392,392,392,392,0
20241122,160600,1120,392,392,392,392,0
20241122,160500,1120,392,392,392,392,0
20241122,160400,1120,392,392,392,392,0
20241122,160300,1120,392,392,392,392,0
20241122,160200,1120,392,392,392,392,0
20241122,160100,1120,392,392,392,392,1
20241122,160000,1120,392,392,392,392,0
20241122,155900,1120,392,392,392,392,0
20241122,155800,1120,392,392,392,392,0
20241122,155700,1120,392,392,392,392,0
20241122,155600,1120,392,392,392,392,0
20241122,155500,1120,392,392,392,392,0
20241122,155400,1120,392,392,392,392,0
20241122,155300,1120,392,392,392,392,0
20241122,155200,1120,392,392,392,392,0
20241122,155100,1120,392,392,392,392,0
20241122,155000,1120,392,392,392,392,0
20241122,154900,1120,392,392,392,392,0
20241122,154800,1120,392,392,392,392,0
20241122,154700,1120,392,392,392,392,0
20241122,154600,1120,392,392,392,392,0
20241122,154500,1120,392,392,392,392,0
20241122,154400,1120,392,392,392,392,0
20241122,154300,1120,392,392,392,392,0
20241122,154200,1120,392,392,392,392,0
20241122,154100,1120,392,392,392,392,0
20241122,154000,1120,392,392,392,392,0
20241122,153900,1120,392,392,392,392,0
20241122,153800,1120,392,392,392,392,0
20241122,153700,1120,392,392,392,392,0
20241122,153600,1120,392,392,392,392,0
20241122,153500,1120,392,392,392,392,0
20241122,153400,1120,392,392,392,392,0
20241122,153300,1120,392,392,392,392,0
20241122,153200,1120,392,392,392,392,0
20241122,153100,1120,392,392,392,392,1
20241122,153000,1120,392,392,392,392,0
20241122,152900,1120,392,392,392,392,0
20241122,152800,1120,392,392,392,392,0
20241122,152700,1120,392,392,392,392,0
20241122,152600,1120,392,392,392,392,0
20241122,152500,1120,392,392,392,392,0
20241122,152400,1120,392,392,392,392,0
20241122,152300,1120,392,392,392,392,0
20241122,152200,1120,392,392,392,392,0
20241122,152100,1120,392,392,392,392,0
20241122,152000,1120,392,392,392,392,0
20241122,151900,1120,392,392,392,392,0
20241122,151800,1120,392,392,392,392,0
20241122,151700,1120,392,392,392,392,0
20241122,151600,1120,392,392,392,392,0
20241122,151500,1120,392,392,392,392,0
20241122,151400,1120,392,392,392,392,0
20241122,151300,1120,392,392,392,392,0
20241122,151200,1120,392,392,392,392,0
20241122,151100,1120,392,392,392,392,0
20241122,151000,1120,392,392,392,392,0
20241122,150900,1120,392,392,392,392,0
20241122,150800,1120,392,392,392,392,0
20241122,150700,1120,392,392,392,392,0
20241122,150600,1120,392,392,392,392,0
20241122,150500,1120,392,392,392,392,0
20241122,150400,1120,392,392,392,392,0
20241122,150300,1120,392,392,392,392,0
20241122,150200,1120,392,392,392,392,0
20241122,150100,1120,392,392,392,392,0
20241122,150000,1120,392,392,392,392,0
20241122,145900,1120,392,392,392,392,0
20241122,145800,1120,392,392,392,392,0
20241122,145700,1120,392,392,392,392,0
20241122,145600,1120,392,392,392,392,0
20241122,145500,1120,392,392,392,392,0
20241122,145400,1120,392,392,392,392,0
20241122,145300,1120,392,392,392,392,0
20241122,145200,1120,392,392,392,392,0
20241122,145100,1120,392,392,392,392,0
20241122,145000,1120,392,392,392,392,0
20241122,144900,1120,392,392,392,392,0
20241122,144800,1120,392,392,392,392,0
20241122,144700,1120,392,392,392,392,0
20241122,144600,1120,392,392,392,392,0
20241122,144500,1120,392,392,392,392,0
20241122,144400,1120,392,392,392,392,0
20241122,144300,1120,392,392,392,392,0
20241122,144200,1120,392,392,392,392,0
20241122,144100,1120,392,392,392,392,0
20241122,144000,1120,392,392,392,392,0
20241122,143900,1120,392,392,392,392,0
20241122,143800,1120,392,392,392,392,0
20241122,143700,1120,392,392,392,392,0
20241122,143600,1120,392,392,392,392,0
20241122,143500,1120,392,392,392,392,0
20241122,143400,1120,392,392,392,392,0
20241122,143300,1120,392,392,392,392,0
20241122,143200,1120,392,392,392,392,0
20241122,143100,1120,392,392,392,392,0
20241122,143000,1120,392,392,392,392,0
20241122,142900,1120,392,392,392,392,0
20241122,142800,1120,392,392,392,392,0
20241122,142700,1120,392,392,392,392,0
20241122,142600,1120,392,392,392,392,0
20241122,142500,1120,392,392,392,392,0
20241122,142400,1120,392,392,392,392,0
20241122,142300,1120,392,392,392,392,0
20241122,142200,1120,392,392,392,392,0
20241122,142100,1120,392,392,392,392,0
20241122,142000,1120,392,392,392,392,0
20241122,141900,1120,392,392,392,392,0
20241122,141800,1120,392,392,392,392,0
20241122,141700,1120,392,392,392,392,0
20241122,141600,1120,392,392,392,392,0
20241122,141500,1120,392,392,392,392,0
20241122,141400,1120,392,392,392,392,0
20241122,141300,1120,392,392,392,392,0
20241122,141200,1120,392,392,392,392,0
20241122,141100,1120,392,392,392,392,0
20241122,141000,1120,392,392,392,392,0
20241122,140900,1120,392,392,392,392,0
20241122,140800,1120,392,392,392,392,0
20241122,140700,1120,392,392,392,392,0
20241122,140600,1120,392,392,392,392,0
20241122,140500,1120,392,392,392,392,0
20241122,140400,1120,392,392,392,392,0
20241122,140300,1120,392,392,392,392,0
20241122,140200,1120,392,392,392,392,0
20241122,140100,1120,392,392,392,392,0
20241122,140000,1120,392,392,392,392,0
20241122,135900,1120,392,392,392,392,0
20241122,135800,1120,392,392,392,392,0
20241122,135700,1120,392,392,392,392,0
20241122,135600,1120,392,392,392,392,0
20241122,135500,1120,392,392,392,392,0
20241122,135400,1120,392,392,392,392,0
20241122,135300,1120,392,392,392,392,0
20241122,135200,1120,392,392,392,392,0
20241122,135100,1120,392,392,392,392,0
20241122,135000,1120,392,392,392,392,0
20241122,134900,1120,392,392,392,392,0
20241122,134800,1120,392,392,392,392,0
20241122,134700,1120,392,392,392,392,0
20241122,134600,1120,392,392,392,392,0
20241122,134500,1120,392,392,392,392,0
20241122,134400,1120,392,392,392,392,0
20241122,134300,1120,392,392,392,392,0
20241122,134200,1120,392,392,392,392,0
20241122,134100,1120,392,392,392,392,0
20241122,134000,1120,392,392,392,392,0
20241122,133900,1120,392,392,392,392,0
20241122,133800,1120,392,392,392,392,0
20241122,133700,1120,392,392,392,392,0
20241122,133600,1120,392,392,392,392,0
20241122,133500,1120,392,392,392,392,0
20241122,133400,1120,392,392,392,392,0
20241122,133300,1120,392,392,392,392,0
20241122,133200,1120,392,392,392,392,0
20241122,133100,1120,392,392,392,392,0
20241122,133000,1120,392,392,392,392,0
20241122,132900,1120,392,392,392,392,0
20241122,132800,1120,392,392,392,392,0
20241122,132700,1120,392,392,392,392,0
20241122,132600,1120,392,392,392,392,0
20241122,132500,1120,392,392,392,392,0
20241122,132400,1120,392,392,392,392,0
20241122,132300,1120,392,392,392,392,1
20241122,132200,728,335,335,335,335,0
20241122,132100,728,335,335,335,335,0
20241122,132000,728,335,335,335,335,0
20241122,131900,728,335,335,335,335,0
20241122,131800,728,335,335,335,335,0
20241122,131700,728,335,335,335,335,0
20241122,131600,728,335,335,335,335,0
20241122,131500,728,335,335,335,335,0
20241122,131400,728,335,335,335,335,0
20241122,131300,728,335,335,335,335,1
20241122,131200,393,393,393,393,393,0
20241122,131100,393,393,393,393,393,0
20241122,131000,393,393,393,393,393,0
20241122,130900,393,393,393,393,393,0
20241122,130800,393,393,393,393,393,0
20241122,130700,393,393,393,393,393,0
20241122,130600,393,393,393,393,393,0
20241122,130500,393,393,393,393,393,0
20241122,130400,393,393,393,393,393,0
20241122,130300,393,393,393,393,393,0
20241122,130200,393,393,393,393,393,0
20241122,130100,393,393,393,393,393,0
20241122,130000,393,393,393,393,393,0
20241122,125900,393,393,393,393,393,0
20241122,125800,393,393,393,393,393,0
20241122,125700,393,393,393,393,393,0
20241122,125600,393,393,393,393,393,0
20241122,125500,393,393,393,393,393,0
20241122,125400,393,393,393,393,393,0
20241122,125300,393,393,393,393,393,0
20241122,125200,393,393,393,393,393,0
20241122,125100,393,393,393,393,393,0
20241122,125000,393,393,393,393,393,0
20241122,124900,393,393,393,393,393,0
20241122,124800,393,393,393,393,393,0
20241122,124700,393,393,393,393,393,0
20241122,124600,393,393,393,393,393,0
20241122,124500,393,393,393,393,393,0
20241122,124400,393,393,393,393,393,0
20241122,124300,393,393,393,393,393,0
20241122,124200,393,393,393,393,393,0
20241122,124100,393,393,393,393,393,0
20241122,124000,393,393,393,393,393,0
20241122,123900,393,393,393,393,393,0
20241122,123800,393,393,393,393,393,0
20241122,123700,393,393,393,393,393,0
20241122,123600,393,393,393,393,393,0
20241122,123500,393,393,393,393,393,0
20241122,123400,393,393,393,393,393,0
20241122,123300,393,393,393,393,393,0
20241122,123200,393,393,393,393,393,0
20241122,123100,393,393,393,393,393,0
20241122,123000,393,393,393,393,393,0
20241122,122900,393,393,393,393,393,0
20241122,122800,393,393,393,393,393,0
20241122,122700,393,393,393,393,393,0
20241122,122600,393,393,393,393,393,0
20241122,122500,393,393,393,393,393,0
20241122,122400,393,393,393,393,393,0
20241122,122300,393,393,393,393,393,0
20241122,122200,393,393,393,393,393,0
20241122,122100,393,393,393,393,393,0
20241122,122000,393,393,393,393,393,0
20241122,121900,393,393,393,393,393,0
20241122,121800,393,393,393,393,393,0
20241122,121700,393,393,393,393,393,0
20241122,121600,393,393,393,393,393,0
20241122,121500,393,393,393,393,393,0
20241122,121400,393,393,393,393,393,0
20241122,121300,393,393,393,393,393,0
20241122,121200,393,393,393,393,393,0
20241122,121100,393,393,393,393,393,0
20241122,121000,393,393,393,393,393,0
20241122,120900,393,393,393,393,393,0
20241122,120800,393,393,393,393,393,0
20241122,120700,393,393,393,393,393,0
20241122,120600,393,393,393,393,393,0
20241122,120500,393,393,393,393,393,0
20241122,120400,393,393,393,393,393,0
20241122,120300,393,393,393,393,393,1
20241122,120200,0,394,394,394,394,0
20241122,120100,0,394,394,394,394,0
20241122,120000,0,394,394,394,394,0
20241122,115900,0,394,394,394,394,0
20241122,115800,0,394,394,394,394,0
20241122,115700,0,394,394,394,394,0
20241122,115600,0,394,394,394,394,0
20241122,115500,0,394,394,394,394,0
20241122,115400,0,394,394,394,394,0
20241122,115300,0,394,394,394,394,0
20241122,115200,0,394,394,394,394,0
20241122,115100,0,394,394,394,394,0
20241122,115000,0,394,394,394,394,0
20241122,114900,0,394,394,394,394,0
20241122,114800,0,394,394,394,394,0
20241122,114700,0,394,394,394,394,0
20241122,114600,0,394,394,394,394,0
20241122,114500,0,394,394,394,394,0
20241122,114400,0,394,394,394,394,0
20241122,114300,0,394,394,394,394,0
20241122,114200,0,394,394,394,394,0
20241122,114100,0,394,394,394,394,0
20241122,114000,0,394,394,394,394,0
20241122,113900,0,394,394,394,394,0
20241122,113800,0,394,394,394,394,0
20241122,113700,0,394,394,394,394,0
20241122,113600,0,394,394,394,394,0
20241122,113500,0,394,394,394,394,0
20241122,113400,0,394,394,394,394,0
20241122,113300,0,394,394,394,394,0
20241122,113200,0,394,394,394,394,0
20241122,113100,0,394,394,394,394,0
20241122,113000,0,394,394,394,394,0
20241122,112900,0,394,394,394,394,0
20241122,112800,0,394,394,394,394,0
20241122,112700,0,394,394,394,394,0
20241122,112600,0,394,394,394,394,0
20241122,112500,0,394,394,394,394,0
20241122,112400,0,394,394,394,394,0
20241122,112300,0,394,394,394,394,0
20241122,112200,0,394,394,394,394,0
20241122,112100,0,394,394,394,394,0
20241122,112000,0,394,394,394,394,0
20241122,111900,0,394,394,394,394,0
20241122,111800,0,394,394,394,394,0
20241122,111700,0,394,394,394,394,0
20241122,111600,0,394,394,394,394,0
20241122,111500,0,394,394,394,394,0
20241122,111400,0,394,394,394,394,0
20241122,111300,0,394,394,394,394,0
20241122,111200,0,394,394,394,394,0
20241122,111100,0,394,394,394,394,0
20241122,111000,0,394,394,394,394,0
20241122,110900,0,394,394,394,394,0
20241122,110800,0,394,394,394,394,0
20241122,110700,0,394,394,394,394,0
20241122,110600,0,394,394,394,394,0
20241122,110500,0,394,394,394,394,0
20241122,110400,0,394,394,394,394,0
20241122,110300,0,394,394,394,394,0
20241122,110200,0,394,394,394,394,0
20241122,110100,0,394,394,394,394,0
20241122,110000,0,394,394,394,394,0
20241122,105900,0,394,394,394,394,0
20241122,105800,0,394,394,394,394,0
20241122,105700,0,394,394,394,394,0
20241122,105600,0,394,394,394,394,0
20241122,105500,0,394,394,394,394,0
20241122,105400,0,394,394,394,394,0
20241122,105300,0,394,394,394,394,0
20241122,105200,0,394,394,394,394,0
20241122,105100,0,394,394,394,394,0
20241122,105000,0,394,394,394,394,0
20241122,104900,0,394,394,394,394,0
20241122,104800,0,394,394,394,394,0
20241122,104700,0,394,394,394,394,0
20241122,104600,0,394,394,394,394,0
20241122,104500,0,394,394,394,394,0
20241122,104400,0,394,394,394,394,0
20241122,104300,0,394,394,394,394,0
20241122,104200,0,394,394,394,394,0
20241122,104100,0,394,394,394,394,0
20241122,104000,0,394,394,394,394,0
20241122,103900,0,394,394,394,394,0
20241122,103800,0,394,394,394,394,0
20241122,103700,0,394,394,394,394,0
20241122,103600,0,394,394,394,394,0
20241122,103500,0,394,394,394,394,0
20241122,103400,0,394,394,394,394,0
20241122,103300,0,394,394,394,394,0
20241122,103200,0,394,394,394,394,0
20241122,103100,0,394,394,394,394,0
20241122,103000,0,394,394,394,394,0
20241122,102900,0,394,394,394,394,0
20241122,102800,0,394,394,394,394,0
20241122,102700,0,394,394,394,394,0
20241122,102600,0,394,394,394,394,0
20241122,102500,0,394,394,394,394,0
20241122,102400,0,394,394,394,394,0
20241122,102300,0,394,394,394,394,0
20241122,102200,0,394,394,394,394,0
20241122,102100,0,394,394,394,394,0
20241122,102000,0,394,394,394,394,0
20241122,101900,0,394,394,394,394,0
20241122,101800,0,394,394,394,394,0
20241122,101700,0,394,394,394,394,0
20241122,101600,0,394,394,394,394,0
20241122,101500,0,394,394,394,394,0
20241122,101400,0,394,394,394,394,0
20241122,101300,0,394,394,394,394,0
20241122,101200,0,394,394,394,394,0
20241122,101100,0,394,394,394,394,0
20241122,101000,0,394,394,394,394,0
20241122,100900,0,394,394,394,394,0
20241122,100800,0,394,394,394,394,0
20241122,100700,0,394,394,394,394,0
20241122,100600,0,394,394,394,394,0
20241122,100500,0,394,394,394,394,0
20241122,100400,0,394,394,394,394,0
20241122,100300,0,394,394,394,394,0
20241122,100200,0,394,394,394,394,0
20241122,100100,0,394,394,394,394,0
20241122,100000,0,394,394,394,394,0
20241122,095900,0,394,394,394,394,0
20241122,095800,0,394,394,394,394,0
20241122,095700,0,394,394,394,394,0
20241122,095600,0,394,394,394,394,0
20241122,095500,0,394,394,394,394,0
20241122,095400,0,394,394,394,394,0
20241122,095300,0,394,394,394,394,0
20241122,095200,0,394,394,394,394,0
20241122,095100,0,394,394,394,394,0
20241122,095000,0,394,394,394,394,0
20241122,094900,0,394,394,394,394,0
20241122,094800,0,394,394,394,394,0
20241122,094700,0,394,394,394,394,0
20241122,094600,0,394,394,394,394,0
20241122,094500,0,394,394,394,394,0
20241122,094400,0,394,394,394,394,0
20241122,094300,0,394,394,394,394,0
20241122,094200,0,394,394,394,394,0
20241122,094100,0,394,394,394,394,0
20241122,094000,0,394,394,394,394,0
20241122,093900,0,394,394,394,394,0
20241122,093800,0,394,394,394,394,0
20241122,093700,0,394,394,394,394,0
20241122,093600,0,394,394,394,394,0
20241122,093500,0,394,394,394,394,0
20241122,093400,0,394,394,394,394,0
20241122,093300,0,394,394,394,394,0
20241122,093200,0,394,394,394,394,0
20241122,093100,0,394,394,394,394,0
20241122,093000,0,394,394,394,394,0
20241122,092900,0,394,394,394,394,0
20241122,092800,0,394,394,394,394,0
20241122,092700,0,394,394,394,394,0
20241122,092600,0,394,394,394,394,0
20241122,092500,0,394,394,394,394,0
20241122,092400,0,394,394,394,394,0
20241122,092300,0,394,394,394,394,0
20241122,092200,0,394,394,394,394,0
20241122,092100,0,394,394,394,394,0
20241122,092000,0,394,394,394,394,0
20241122,091900,0,394,394,394,394,0
20241122,091800,0,394,394,394,394,0
20241122,091700,0,394,394,394,394,0
20241122,091600,0,394,394,394,394,0
20241122,091500,0,394,394,394,394,0
20241122,091400,0,394,394,394,394,0
20241122,091300,0,394,394,394,394,0
20241122,091200,0,394,394,394,394,0
20241122,091100,0,394,394,394,394,0
20241122,091000,0,394,394,394,394,0
20241122,090900,0,394,394,394,394,0
20241122,090800,0,394,394,394,394,0
20241122,090700,0,394,394,394,394,0
20241122,090600,0,394,394,394,394,0
20241122,090500,0,394,394,394,394,0
20241122,090400,0,394,394,394,394,0
20241122,090300,0,394,394,394,394,0
20241122,090200,0,394,394,394,394,0
20241122,090100,0,394,394,394,394,0
20241122,090000,0,394,394,394,394,0