KissMeData/299480/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,211300,399,399,399,399,399,1
20241128,211200,399,399,399,399,399,0
20241128,211100,399,399,399,399,399,0
20241128,211000,399,399,399,399,399,0
20241128,210900,399,399,399,399,399,0
20241128,210800,399,399,399,399,399,0
20241128,210700,399,399,399,399,399,0
20241128,210600,399,399,399,399,399,0
20241128,210500,399,399,399,399,399,0
20241128,210400,399,399,399,399,399,0
20241128,210300,399,399,399,399,399,0
20241128,210200,399,399,399,399,399,0
20241128,210100,399,399,399,399,399,0
20241128,210000,399,399,399,399,399,0
20241128,205900,399,399,399,399,399,0
20241128,205800,399,399,399,399,399,0
20241128,205700,399,399,399,399,399,0
20241128,205600,399,399,399,399,399,0
20241128,205500,399,399,399,399,399,0
20241128,205400,399,399,399,399,399,0
20241128,205300,399,399,399,399,399,0
20241128,205200,399,399,399,399,399,0
20241128,205100,399,399,399,399,399,0
20241128,205000,399,399,399,399,399,0
20241128,204900,399,399,399,399,399,0
20241128,204800,399,399,399,399,399,0
20241128,204700,399,399,399,399,399,0
20241128,204600,399,399,399,399,399,0
20241128,204500,399,399,399,399,399,0
20241128,204400,399,399,399,399,399,0
20241128,204300,399,399,399,399,399,1
20241128,204200,399,399,399,399,399,0
20241128,204100,399,399,399,399,399,0
20241128,204000,399,399,399,399,399,0
20241128,203900,399,399,399,399,399,0
20241128,203800,399,399,399,399,399,0
20241128,203700,399,399,399,399,399,0
20241128,203600,399,399,399,399,399,0
20241128,203500,399,399,399,399,399,0
20241128,203400,399,399,399,399,399,0
20241128,203300,399,399,399,399,399,0
20241128,203200,399,399,399,399,399,0
20241128,203100,399,399,399,399,399,0
20241128,203000,399,399,399,399,399,0
20241128,202900,399,399,399,399,399,0
20241128,202800,399,399,399,399,399,0
20241128,202700,399,399,399,399,399,0
20241128,202600,399,399,399,399,399,0
20241128,202500,399,399,399,399,399,0
20241128,202400,399,399,399,399,399,0
20241128,202300,399,399,399,399,399,0
20241128,202200,399,399,399,399,399,0
20241128,202100,399,399,399,399,399,0
20241128,202000,399,399,399,399,399,0
20241128,201900,399,399,399,399,399,0
20241128,201800,399,399,399,399,399,0
20241128,201700,399,399,399,399,399,0
20241128,201600,399,399,399,399,399,0
20241128,201500,399,399,399,399,399,0
20241128,201400,399,399,399,399,399,0
20241128,201300,399,399,399,399,399,1
20241128,201200,399,399,399,399,399,0
20241128,201100,399,399,399,399,399,0
20241128,201000,399,399,399,399,399,0
20241128,200900,399,399,399,399,399,0
20241128,200800,399,399,399,399,399,0
20241128,200700,399,399,399,399,399,0
20241128,200600,399,399,399,399,399,0
20241128,200500,399,399,399,399,399,0
20241128,200400,399,399,399,399,399,0
20241128,200300,399,399,399,399,399,0
20241128,200200,399,399,399,399,399,0
20241128,200100,399,399,399,399,399,0
20241128,200000,399,399,399,399,399,0
20241128,195900,399,399,399,399,399,0
20241128,195800,399,399,399,399,399,0
20241128,195700,399,399,399,399,399,0
20241128,195600,399,399,399,399,399,0
20241128,195500,399,399,399,399,399,0
20241128,195400,399,399,399,399,399,0
20241128,195300,399,399,399,399,399,0
20241128,195200,399,399,399,399,399,0
20241128,195100,399,399,399,399,399,0
20241128,195000,399,399,399,399,399,0
20241128,194900,399,399,399,399,399,0
20241128,194800,399,399,399,399,399,0
20241128,194700,399,399,399,399,399,0
20241128,194600,399,399,399,399,399,0
20241128,194500,399,399,399,399,399,0
20241128,194400,399,399,399,399,399,0
20241128,194300,399,399,399,399,399,1
20241128,194200,399,399,399,399,399,0
20241128,194100,399,399,399,399,399,0
20241128,194000,399,399,399,399,399,0
20241128,193900,399,399,399,399,399,0
20241128,193800,399,399,399,399,399,0
20241128,193700,399,399,399,399,399,0
20241128,193600,399,399,399,399,399,0
20241128,193500,399,399,399,399,399,0
20241128,193400,399,399,399,399,399,0
20241128,193300,399,399,399,399,399,0
20241128,193200,399,399,399,399,399,0
20241128,193100,399,399,399,399,399,0
20241128,193000,399,399,399,399,399,0
20241128,192900,399,399,399,399,399,0
20241128,192800,399,399,399,399,399,0
20241128,192700,399,399,399,399,399,0
20241128,192600,399,399,399,399,399,0
20241128,192500,399,399,399,399,399,0
20241128,192400,399,399,399,399,399,0
20241128,192300,399,399,399,399,399,0
20241128,192200,399,399,399,399,399,0
20241128,192100,399,399,399,399,399,0
20241128,192000,399,399,399,399,399,0
20241128,191900,399,399,399,399,399,0
20241128,191800,399,399,399,399,399,0
20241128,191700,399,399,399,399,399,0
20241128,191600,399,399,399,399,399,0
20241128,191500,399,399,399,399,399,0
20241128,191400,399,399,399,399,399,0
20241128,191300,399,399,399,399,399,1
20241128,191200,399,399,399,399,399,0
20241128,191100,399,399,399,399,399,0
20241128,191000,399,399,399,399,399,0
20241128,190900,399,399,399,399,399,0
20241128,190800,399,399,399,399,399,0
20241128,190700,399,399,399,399,399,0
20241128,190600,399,399,399,399,399,0
20241128,190500,399,399,399,399,399,0
20241128,190400,399,399,399,399,399,0
20241128,190300,399,399,399,399,399,0
20241128,190200,399,399,399,399,399,0
20241128,190100,399,399,399,399,399,0
20241128,190000,399,399,399,399,399,0
20241128,185900,399,399,399,399,399,0
20241128,185800,399,399,399,399,399,0
20241128,185700,399,399,399,399,399,0
20241128,185600,399,399,399,399,399,0
20241128,185500,399,399,399,399,399,0
20241128,185400,399,399,399,399,399,0
20241128,185300,399,399,399,399,399,0
20241128,185200,399,399,399,399,399,0
20241128,185100,399,399,399,399,399,0
20241128,185000,399,399,399,399,399,0
20241128,184900,399,399,399,399,399,0
20241128,184800,399,399,399,399,399,0
20241128,184700,399,399,399,399,399,0
20241128,184600,399,399,399,399,399,0
20241128,184500,399,399,399,399,399,0
20241128,184400,399,399,399,399,399,0
20241128,184300,399,399,399,399,399,1
20241128,184200,399,399,399,399,399,0
20241128,184100,399,399,399,399,399,0
20241128,184000,399,399,399,399,399,0
20241128,183900,399,399,399,399,399,0
20241128,183800,399,399,399,399,399,0
20241128,183700,399,399,399,399,399,0
20241128,183600,399,399,399,399,399,0
20241128,183500,399,399,399,399,399,0
20241128,183400,399,399,399,399,399,0
20241128,183300,399,399,399,399,399,0
20241128,183200,399,399,399,399,399,0
20241128,183100,399,399,399,399,399,0
20241128,183000,399,399,399,399,399,0
20241128,182900,399,399,399,399,399,0
20241128,182800,399,399,399,399,399,0
20241128,182700,399,399,399,399,399,0
20241128,182600,399,399,399,399,399,0
20241128,182500,399,399,399,399,399,0
20241128,182400,399,399,399,399,399,0
20241128,182300,399,399,399,399,399,0
20241128,182200,399,399,399,399,399,0
20241128,182100,399,399,399,399,399,0
20241128,182000,399,399,399,399,399,0
20241128,181900,399,399,399,399,399,0
20241128,181800,399,399,399,399,399,0
20241128,181700,399,399,399,399,399,0
20241128,181600,399,399,399,399,399,0
20241128,181500,399,399,399,399,399,0
20241128,181400,399,399,399,399,399,0
20241128,181300,399,399,399,399,399,1
20241128,181200,399,399,399,399,399,0
20241128,181100,399,399,399,399,399,0
20241128,181000,399,399,399,399,399,0
20241128,180900,399,399,399,399,399,0
20241128,180800,399,399,399,399,399,0
20241128,180700,399,399,399,399,399,0
20241128,180600,399,399,399,399,399,0
20241128,180500,399,399,399,399,399,0
20241128,180400,399,399,399,399,399,0
20241128,180300,399,399,399,399,399,0
20241128,180200,399,399,399,399,399,0
20241128,180100,399,399,399,399,399,0
20241128,180000,399,399,399,399,399,0
20241128,175900,399,399,399,399,399,0
20241128,175800,399,399,399,399,399,0
20241128,175700,399,399,399,399,399,0
20241128,175600,399,399,399,399,399,0
20241128,175500,399,399,399,399,399,0
20241128,175400,399,399,399,399,399,0
20241128,175300,399,399,399,399,399,0
20241128,175200,399,399,399,399,399,0
20241128,175100,399,399,399,399,399,0
20241128,175000,399,399,399,399,399,0
20241128,174900,399,399,399,399,399,0
20241128,174800,399,399,399,399,399,0
20241128,174700,399,399,399,399,399,0
20241128,174600,399,399,399,399,399,0
20241128,174500,399,399,399,399,399,0
20241128,174400,399,399,399,399,399,0
20241128,174300,399,399,399,399,399,1
20241128,174200,399,399,399,399,399,0
20241128,174100,399,399,399,399,399,0
20241128,174000,399,399,399,399,399,0
20241128,173900,399,399,399,399,399,0
20241128,173800,399,399,399,399,399,0
20241128,173700,399,399,399,399,399,0
20241128,173600,399,399,399,399,399,0
20241128,173500,399,399,399,399,399,0
20241128,173400,399,399,399,399,399,0
20241128,173300,399,399,399,399,399,0
20241128,173200,399,399,399,399,399,0
20241128,173100,399,399,399,399,399,0
20241128,173000,399,399,399,399,399,0
20241128,172900,399,399,399,399,399,0
20241128,172800,399,399,399,399,399,0
20241128,172700,399,399,399,399,399,0
20241128,172600,399,399,399,399,399,0
20241128,172500,399,399,399,399,399,0
20241128,172400,399,399,399,399,399,0
20241128,172300,399,399,399,399,399,0
20241128,172200,399,399,399,399,399,0
20241128,172100,399,399,399,399,399,0
20241128,172000,399,399,399,399,399,0
20241128,171900,399,399,399,399,399,0
20241128,171800,399,399,399,399,399,0
20241128,171700,399,399,399,399,399,0
20241128,171600,399,399,399,399,399,0
20241128,171500,399,399,399,399,399,0
20241128,171400,399,399,399,399,399,0
20241128,171300,399,399,399,399,399,1
20241128,171200,399,399,399,399,399,0
20241128,171100,399,399,399,399,399,0
20241128,171000,399,399,399,399,399,0
20241128,170900,399,399,399,399,399,0
20241128,170800,399,399,399,399,399,0
20241128,170700,399,399,399,399,399,0
20241128,170600,399,399,399,399,399,0
20241128,170500,399,399,399,399,399,0
20241128,170400,399,399,399,399,399,0
20241128,170300,399,399,399,399,399,0
20241128,170200,399,399,399,399,399,0
20241128,170100,399,399,399,399,399,0
20241128,170000,399,399,399,399,399,0
20241128,165900,399,399,399,399,399,0
20241128,165800,399,399,399,399,399,0
20241128,165700,399,399,399,399,399,0
20241128,165600,399,399,399,399,399,0
20241128,165500,399,399,399,399,399,0
20241128,165400,399,399,399,399,399,0
20241128,165300,399,399,399,399,399,0
20241128,165200,399,399,399,399,399,0
20241128,165100,399,399,399,399,399,0
20241128,165000,399,399,399,399,399,0
20241128,164900,399,399,399,399,399,0
20241128,164800,399,399,399,399,399,0
20241128,164700,399,399,399,399,399,0
20241128,164600,399,399,399,399,399,0
20241128,164500,399,399,399,399,399,0
20241128,164400,399,399,399,399,399,0
20241128,164300,399,399,399,399,399,1
20241128,164200,399,399,399,399,399,0
20241128,164100,399,399,399,399,399,0
20241128,164000,399,399,399,399,399,0
20241128,163900,399,399,399,399,399,0
20241128,163800,399,399,399,399,399,0
20241128,163700,399,399,399,399,399,0
20241128,163600,399,399,399,399,399,0
20241128,163500,399,399,399,399,399,0
20241128,163400,399,399,399,399,399,0
20241128,163300,399,399,399,399,399,0
20241128,163200,399,399,399,399,399,0
20241128,163100,399,399,399,399,399,0
20241128,163000,399,399,399,399,399,0
20241128,162900,399,399,399,399,399,0
20241128,162800,399,399,399,399,399,0
20241128,162700,399,399,399,399,399,0
20241128,162600,399,399,399,399,399,0
20241128,162500,399,399,399,399,399,0
20241128,162400,399,399,399,399,399,0
20241128,162300,399,399,399,399,399,0
20241128,162200,399,399,399,399,399,0
20241128,162100,399,399,399,399,399,0
20241128,162000,399,399,399,399,399,0
20241128,161900,399,399,399,399,399,0
20241128,161800,399,399,399,399,399,0
20241128,161700,399,399,399,399,399,0
20241128,161600,399,399,399,399,399,0
20241128,161500,399,399,399,399,399,0
20241128,161400,399,399,399,399,399,0
20241128,161300,399,399,399,399,399,1
20241128,161200,399,399,399,399,399,0
20241128,161100,399,399,399,399,399,0
20241128,161000,399,399,399,399,399,0
20241128,160900,399,399,399,399,399,0
20241128,160800,399,399,399,399,399,0
20241128,160700,399,399,399,399,399,0
20241128,160600,399,399,399,399,399,0
20241128,160500,399,399,399,399,399,0
20241128,160400,399,399,399,399,399,0
20241128,160300,399,399,399,399,399,0
20241128,160200,399,399,399,399,399,0
20241128,160100,399,399,399,399,399,0
20241128,160000,399,399,399,399,399,0
20241128,155900,399,399,399,399,399,0
20241128,155800,399,399,399,399,399,0
20241128,155700,399,399,399,399,399,0
20241128,155600,399,399,399,399,399,0
20241128,155500,399,399,399,399,399,0
20241128,155400,399,399,399,399,399,0
20241128,155300,399,399,399,399,399,0
20241128,155200,399,399,399,399,399,0
20241128,155100,399,399,399,399,399,0
20241128,155000,399,399,399,399,399,0
20241128,154900,399,399,399,399,399,0
20241128,154800,399,399,399,399,399,0
20241128,154700,399,399,399,399,399,0
20241128,154600,399,399,399,399,399,0
20241128,154500,399,399,399,399,399,0
20241128,154400,399,399,399,399,399,0
20241128,154300,399,399,399,399,399,1
20241128,154200,399,399,399,399,399,0
20241128,154100,399,399,399,399,399,0
20241128,154000,399,399,399,399,399,0
20241128,153900,399,399,399,399,399,0
20241128,153800,399,399,399,399,399,0
20241128,153700,399,399,399,399,399,0
20241128,153600,399,399,399,399,399,0
20241128,153500,399,399,399,399,399,0
20241128,153400,399,399,399,399,399,0
20241128,153300,399,399,399,399,399,0
20241128,153200,399,399,399,399,399,0
20241128,153100,399,399,399,399,399,0
20241128,153000,399,399,399,399,399,0
20241128,152900,399,399,399,399,399,0
20241128,152800,399,399,399,399,399,0
20241128,152700,399,399,399,399,399,0
20241128,152600,399,399,399,399,399,0
20241128,152500,399,399,399,399,399,0
20241128,152400,399,399,399,399,399,0
20241128,152300,399,399,399,399,399,0
20241128,152200,399,399,399,399,399,0
20241128,152100,399,399,399,399,399,0
20241128,152000,399,399,399,399,399,0
20241128,151900,399,399,399,399,399,0
20241128,151800,399,399,399,399,399,0
20241128,151700,399,399,399,399,399,0
20241128,151600,399,399,399,399,399,0
20241128,151500,399,399,399,399,399,0
20241128,151400,399,399,399,399,399,0
20241128,151300,399,399,399,399,399,0
20241128,151200,399,399,399,399,399,0
20241128,151100,399,399,399,399,399,0
20241128,151000,399,399,399,399,399,0
20241128,150900,399,399,399,399,399,0
20241128,150800,399,399,399,399,399,0
20241128,150700,399,399,399,399,399,0
20241128,150600,399,399,399,399,399,0
20241128,150500,399,399,399,399,399,0
20241128,150400,399,399,399,399,399,0
20241128,150300,399,399,399,399,399,0
20241128,150200,399,399,399,399,399,0
20241128,150100,399,399,399,399,399,0
20241128,150000,399,399,399,399,399,0
20241128,145900,399,399,399,399,399,0
20241128,145800,399,399,399,399,399,0
20241128,145700,399,399,399,399,399,0
20241128,145600,399,399,399,399,399,0
20241128,145500,399,399,399,399,399,0
20241128,145400,399,399,399,399,399,0
20241128,145300,399,399,399,399,399,0
20241128,145200,399,399,399,399,399,0
20241128,145100,399,399,399,399,399,0
20241128,145000,399,399,399,399,399,0
20241128,144900,399,399,399,399,399,0
20241128,144800,399,399,399,399,399,0
20241128,144700,399,399,399,399,399,0
20241128,144600,399,399,399,399,399,0
20241128,144500,399,399,399,399,399,0
20241128,144400,399,399,399,399,399,0
20241128,144300,399,399,399,399,399,0
20241128,144200,399,399,399,399,399,0
20241128,144100,399,399,399,399,399,0
20241128,144000,399,399,399,399,399,0
20241128,143900,399,399,399,399,399,0
20241128,143800,399,399,399,399,399,0
20241128,143700,399,399,399,399,399,0
20241128,143600,399,399,399,399,399,0
20241128,143500,399,399,399,399,399,0
20241128,143400,399,399,399,399,399,0
20241128,143300,399,399,399,399,399,0
20241128,143200,399,399,399,399,399,0
20241128,143100,399,399,399,399,399,0
20241128,143000,399,399,399,399,399,0
20241128,142900,399,399,399,399,399,0
20241128,142800,399,399,399,399,399,0
20241128,142700,399,399,399,399,399,0
20241128,142600,399,399,399,399,399,0
20241128,142500,399,399,399,399,399,0
20241128,142400,399,399,399,399,399,0
20241128,142300,399,399,399,399,399,0
20241128,142200,399,399,399,399,399,0
20241128,142100,399,399,399,399,399,0
20241128,142000,399,399,399,399,399,0
20241128,141900,399,399,399,399,399,0
20241128,141800,399,399,399,399,399,0
20241128,141700,399,399,399,399,399,0
20241128,141600,399,399,399,399,399,0
20241128,141500,399,399,399,399,399,0
20241128,141400,399,399,399,399,399,0
20241128,141300,399,399,399,399,399,0
20241128,141200,399,399,399,399,399,0
20241128,141100,399,399,399,399,399,0
20241128,141000,399,399,399,399,399,0
20241128,140900,399,399,399,399,399,0
20241128,140800,399,399,399,399,399,0
20241128,140700,399,399,399,399,399,0
20241128,140600,399,399,399,399,399,0
20241128,140500,399,399,399,399,399,0
20241128,140400,399,399,399,399,399,0
20241128,140300,399,399,399,399,399,0
20241128,140200,399,399,399,399,399,0
20241128,140100,399,399,399,399,399,0
20241128,140000,399,399,399,399,399,0
20241128,135900,399,399,399,399,399,0
20241128,135800,399,399,399,399,399,0
20241128,135700,399,399,399,399,399,0
20241128,135600,399,399,399,399,399,0
20241128,135500,399,399,399,399,399,0
20241128,135400,399,399,399,399,399,0
20241128,135300,399,399,399,399,399,0
20241128,135200,399,399,399,399,399,0
20241128,135100,399,399,399,399,399,0
20241128,135000,399,399,399,399,399,0
20241128,134900,399,399,399,399,399,0
20241128,134800,399,399,399,399,399,0
20241128,134700,399,399,399,399,399,0
20241128,134600,399,399,399,399,399,0
20241128,134500,399,399,399,399,399,0
20241128,134400,399,399,399,399,399,0
20241128,134300,399,399,399,399,399,0
20241128,134200,399,399,399,399,399,0
20241128,134100,399,399,399,399,399,0
20241128,134000,399,399,399,399,399,0
20241128,133900,399,399,399,399,399,0
20241128,133800,399,399,399,399,399,0
20241128,133700,399,399,399,399,399,0
20241128,133600,399,399,399,399,399,0
20241128,133500,399,399,399,399,399,0
20241128,133400,399,399,399,399,399,0
20241128,133300,399,399,399,399,399,0
20241128,133200,399,399,399,399,399,0
20241128,133100,399,399,399,399,399,0
20241128,133000,399,399,399,399,399,0
20241128,132900,399,399,399,399,399,0
20241128,132800,399,399,399,399,399,0
20241128,132700,399,399,399,399,399,0
20241128,132600,399,399,399,399,399,0
20241128,132500,399,399,399,399,399,0
20241128,132400,399,399,399,399,399,0
20241128,132300,399,399,399,399,399,0
20241128,132200,399,399,399,399,399,0
20241128,132100,399,399,399,399,399,0
20241128,132000,399,399,399,399,399,0
20241128,131900,399,399,399,399,399,0
20241128,131800,399,399,399,399,399,0
20241128,131700,399,399,399,399,399,0
20241128,131600,399,399,399,399,399,0
20241128,131500,399,399,399,399,399,0
20241128,131400,399,399,399,399,399,0
20241128,131300,399,399,399,399,399,0
20241128,131200,399,399,399,399,399,0
20241128,131100,399,399,399,399,399,0
20241128,131000,399,399,399,399,399,0
20241128,130900,399,399,399,399,399,0
20241128,130800,399,399,399,399,399,0
20241128,130700,399,399,399,399,399,0
20241128,130600,399,399,399,399,399,0
20241128,130500,399,399,399,399,399,0
20241128,130400,399,399,399,399,399,0
20241128,130300,399,399,399,399,399,0
20241128,130200,399,399,399,399,399,0
20241128,130100,399,399,399,399,399,0
20241128,130000,399,399,399,399,399,0
20241128,125900,399,399,399,399,399,0
20241128,125800,399,399,399,399,399,0
20241128,125700,399,399,399,399,399,0
20241128,125600,399,399,399,399,399,0
20241128,125500,399,399,399,399,399,0
20241128,125400,399,399,399,399,399,0
20241128,125300,399,399,399,399,399,0
20241128,125200,399,399,399,399,399,0
20241128,125100,399,399,399,399,399,0
20241128,125000,399,399,399,399,399,0
20241128,124900,399,399,399,399,399,0
20241128,124800,399,399,399,399,399,0
20241128,124700,399,399,399,399,399,0
20241128,124600,399,399,399,399,399,0
20241128,124500,399,399,399,399,399,0
20241128,124400,399,399,399,399,399,0
20241128,124300,399,399,399,399,399,0
20241128,124200,399,399,399,399,399,0
20241128,124100,399,399,399,399,399,0
20241128,124000,399,399,399,399,399,0
20241128,123900,399,399,399,399,399,0
20241128,123800,399,399,399,399,399,0
20241128,123700,399,399,399,399,399,0
20241128,123600,399,399,399,399,399,0
20241128,123500,399,399,399,399,399,0
20241128,123400,399,399,399,399,399,0
20241128,123300,399,399,399,399,399,0
20241128,123200,399,399,399,399,399,0
20241128,123100,399,399,399,399,399,0
20241128,123000,399,399,399,399,399,0
20241128,122900,399,399,399,399,399,0
20241128,122800,399,399,399,399,399,0
20241128,122700,399,399,399,399,399,0
20241128,122600,399,399,399,399,399,0
20241128,122500,399,399,399,399,399,0
20241128,122400,399,399,399,399,399,0
20241128,122300,399,399,399,399,399,0
20241128,122200,399,399,399,399,399,0
20241128,122100,399,399,399,399,399,0
20241128,122000,399,399,399,399,399,0
20241128,121900,399,399,399,399,399,0
20241128,121800,399,399,399,399,399,0
20241128,121700,399,399,399,399,399,0
20241128,121600,399,399,399,399,399,0
20241128,121500,399,399,399,399,399,0
20241128,121400,399,399,399,399,399,0
20241128,121300,399,399,399,399,399,0
20241128,121200,399,399,399,399,399,0
20241128,121100,399,399,399,399,399,0
20241128,121000,399,399,399,399,399,0
20241128,120900,399,399,399,399,399,0
20241128,120800,399,399,399,399,399,0
20241128,120700,399,399,399,399,399,0
20241128,120600,399,399,399,399,399,0
20241128,120500,399,399,399,399,399,0
20241128,120400,399,399,399,399,399,0
20241128,120300,399,399,399,399,399,0
20241128,120200,399,399,399,399,399,0
20241128,120100,399,399,399,399,399,0
20241128,120000,399,399,399,399,399,0
20241128,115900,399,399,399,399,399,0
20241128,115800,399,399,399,399,399,0
20241128,115700,399,399,399,399,399,0
20241128,115600,399,399,399,399,399,0
20241128,115500,399,399,399,399,399,0
20241128,115400,399,399,399,399,399,0
20241128,115300,399,399,399,399,399,0
20241128,115200,399,399,399,399,399,0
20241128,115100,399,399,399,399,399,0
20241128,115000,399,399,399,399,399,0
20241128,114900,399,399,399,399,399,0
20241128,114800,399,399,399,399,399,0
20241128,114700,399,399,399,399,399,0
20241128,114600,399,399,399,399,399,0
20241128,114500,399,399,399,399,399,0
20241128,114400,399,399,399,399,399,0
20241128,114300,399,399,399,399,399,0
20241128,114200,399,399,399,399,399,0
20241128,114100,399,399,399,399,399,0
20241128,114000,399,399,399,399,399,0
20241128,113900,399,399,399,399,399,0
20241128,113800,399,399,399,399,399,0
20241128,113700,399,399,399,399,399,0
20241128,113600,399,399,399,399,399,0
20241128,113500,399,399,399,399,399,0
20241128,113400,399,399,399,399,399,0
20241128,113300,399,399,399,399,399,0
20241128,113200,399,399,399,399,399,0
20241128,113100,399,399,399,399,399,0
20241128,113000,399,399,399,399,399,0
20241128,112900,399,399,399,399,399,0
20241128,112800,399,399,399,399,399,0
20241128,112700,399,399,399,399,399,0
20241128,112600,399,399,399,399,399,0
20241128,112500,399,399,399,399,399,0
20241128,112400,399,399,399,399,399,0
20241128,112300,399,399,399,399,399,0
20241128,112200,399,399,399,399,399,0
20241128,112100,399,399,399,399,399,0
20241128,112000,399,399,399,399,399,0
20241128,111900,399,399,399,399,399,0
20241128,111800,399,399,399,399,399,0
20241128,111700,399,399,399,399,399,0
20241128,111600,399,399,399,399,399,0
20241128,111500,399,399,399,399,399,0
20241128,111400,399,399,399,399,399,0
20241128,111300,399,399,399,399,399,0
20241128,111200,399,399,399,399,399,0
20241128,111100,399,399,399,399,399,0
20241128,111000,399,399,399,399,399,0
20241128,110900,399,399,399,399,399,0
20241128,110800,399,399,399,399,399,0
20241128,110700,399,399,399,399,399,0
20241128,110600,399,399,399,399,399,0
20241128,110500,399,399,399,399,399,0
20241128,110400,399,399,399,399,399,0
20241128,110300,399,399,399,399,399,0
20241128,110200,399,399,399,399,399,0
20241128,110100,399,399,399,399,399,0
20241128,110000,399,399,399,399,399,0
20241128,105900,399,399,399,399,399,0
20241128,105800,399,399,399,399,399,0
20241128,105700,399,399,399,399,399,0
20241128,105600,399,399,399,399,399,0
20241128,105500,399,399,399,399,399,0
20241128,105400,399,399,399,399,399,0
20241128,105300,399,399,399,399,399,0
20241128,105200,399,399,399,399,399,0
20241128,105100,399,399,399,399,399,0
20241128,105000,399,399,399,399,399,0
20241128,104900,399,399,399,399,399,0
20241128,104800,399,399,399,399,399,0
20241128,104700,399,399,399,399,399,0
20241128,104600,399,399,399,399,399,0
20241128,104500,399,399,399,399,399,0
20241128,104400,399,399,399,399,399,0
20241128,104300,399,399,399,399,399,0
20241128,104200,399,399,399,399,399,0
20241128,104100,399,399,399,399,399,0
20241128,104000,399,399,399,399,399,0
20241128,103900,399,399,399,399,399,0
20241128,103800,399,399,399,399,399,0
20241128,103700,399,399,399,399,399,0
20241128,103600,399,399,399,399,399,0
20241128,103500,399,399,399,399,399,0
20241128,103400,399,399,399,399,399,0
20241128,103300,399,399,399,399,399,0
20241128,103200,399,399,399,399,399,0
20241128,103100,399,399,399,399,399,0
20241128,103000,399,399,399,399,399,0
20241128,102900,399,399,399,399,399,0
20241128,102800,399,399,399,399,399,0
20241128,102700,399,399,399,399,399,0
20241128,102600,399,399,399,399,399,0
20241128,102500,399,399,399,399,399,0
20241128,102400,399,399,399,399,399,0
20241128,102300,399,399,399,399,399,0
20241128,102200,399,399,399,399,399,0
20241128,102100,399,399,399,399,399,0
20241128,102000,399,399,399,399,399,0
20241128,101900,399,399,399,399,399,0
20241128,101800,399,399,399,399,399,1
20241128,101700,0,380,380,380,380,0
20241128,101600,0,380,380,380,380,0
20241128,101500,0,380,380,380,380,0
20241128,101400,0,380,380,380,380,0
20241128,101300,0,380,380,380,380,0
20241128,101200,0,380,380,380,380,0
20241128,101100,0,380,380,380,380,0
20241128,101000,0,380,380,380,380,0
20241128,100900,0,380,380,380,380,0
20241128,100800,0,380,380,380,380,0
20241128,100700,0,380,380,380,380,0
20241128,100600,0,380,380,380,380,0
20241128,100500,0,380,380,380,380,0
20241128,100400,0,380,380,380,380,0
20241128,100300,0,380,380,380,380,0
20241128,100200,0,380,380,380,380,0
20241128,100100,0,380,380,380,380,0
20241128,100000,0,380,380,380,380,0
20241128,095900,0,380,380,380,380,0
20241128,095800,0,380,380,380,380,0
20241128,095700,0,380,380,380,380,0
20241128,095600,0,380,380,380,380,0
20241128,095500,0,380,380,380,380,0
20241128,095400,0,380,380,380,380,0
20241128,095300,0,380,380,380,380,0
20241128,095200,0,380,380,380,380,0
20241128,095100,0,380,380,380,380,0
20241128,095000,0,380,380,380,380,0
20241128,094900,0,380,380,380,380,0
20241128,094800,0,380,380,380,380,0
20241128,094700,0,380,380,380,380,0
20241128,094600,0,380,380,380,380,0
20241128,094500,0,380,380,380,380,0
20241128,094400,0,380,380,380,380,0
20241128,094300,0,380,380,380,380,0
20241128,094200,0,380,380,380,380,0
20241128,094100,0,380,380,380,380,0
20241128,094000,0,380,380,380,380,0
20241128,093900,0,380,380,380,380,0
20241128,093800,0,380,380,380,380,0
20241128,093700,0,380,380,380,380,0
20241128,093600,0,380,380,380,380,0
20241128,093500,0,380,380,380,380,0
20241128,093400,0,380,380,380,380,0
20241128,093300,0,380,380,380,380,0
20241128,093200,0,380,380,380,380,0
20241128,093100,0,380,380,380,380,0
20241128,093000,0,380,380,380,380,0
20241128,092900,0,380,380,380,380,0
20241128,092800,0,380,380,380,380,0
20241128,092700,0,380,380,380,380,0
20241128,092600,0,380,380,380,380,0
20241128,092500,0,380,380,380,380,0
20241128,092400,0,380,380,380,380,0
20241128,092300,0,380,380,380,380,0
20241128,092200,0,380,380,380,380,0
20241128,092100,0,380,380,380,380,0
20241128,092000,0,380,380,380,380,0
20241128,091900,0,380,380,380,380,0
20241128,091800,0,380,380,380,380,0
20241128,091700,0,380,380,380,380,0
20241128,091600,0,380,380,380,380,0
20241128,091500,0,380,380,380,380,0
20241128,091400,0,380,380,380,380,0
20241128,091300,0,380,380,380,380,0
20241128,091200,0,380,380,380,380,0
20241128,091100,0,380,380,380,380,0
20241128,091000,0,380,380,380,380,0
20241128,090900,0,380,380,380,380,0
20241128,090800,0,380,380,380,380,0
20241128,090700,0,380,380,380,380,0
20241128,090600,0,380,380,380,380,0
20241128,090500,0,380,380,380,380,0
20241128,090400,0,380,380,380,380,0
20241128,090300,0,380,380,380,380,0
20241128,090200,0,380,380,380,380,0
20241128,090100,0,380,380,380,380,0
20241128,090000,0,380,380,380,380,0