KissMeData/067390/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,195300,89155415,508,508,508,508,1590
20241127,195200,89155415,508,508,508,508,0
20241127,195100,89155415,508,508,508,508,0
20241127,195000,89155415,508,508,508,508,0
20241127,194900,89155415,508,508,508,508,0
20241127,194800,89155415,508,508,508,508,0
20241127,194700,89155415,508,508,508,508,0
20241127,194600,89155415,508,508,508,508,0
20241127,194500,89155415,508,508,508,508,0
20241127,194400,89155415,508,508,508,508,0
20241127,194300,89155415,508,508,508,508,0
20241127,194200,89155415,508,508,508,508,0
20241127,194100,89155415,508,508,508,508,0
20241127,194000,89155415,508,508,508,508,0
20241127,193900,89155415,508,508,508,508,0
20241127,193800,89155415,508,508,508,508,0
20241127,193700,89155415,508,508,508,508,0
20241127,193600,89155415,508,508,508,508,0
20241127,193500,89155415,508,508,508,508,0
20241127,193400,89155415,508,508,508,508,0
20241127,193300,89155415,508,508,508,508,0
20241127,193200,89155415,508,508,508,508,0
20241127,193100,89155415,508,508,508,508,0
20241127,193000,89155415,508,508,508,508,0
20241127,192900,89155415,508,508,508,508,0
20241127,192800,89155415,508,508,508,508,0
20241127,192700,89155415,508,508,508,508,0
20241127,192600,89155415,508,508,508,508,0
20241127,192500,89155415,508,508,508,508,0
20241127,192400,89155415,508,508,508,508,0
20241127,192300,89155415,508,508,508,508,1590
20241127,192200,89155415,508,508,508,508,0
20241127,192100,89155415,508,508,508,508,0
20241127,192000,89155415,508,508,508,508,0
20241127,191900,89155415,508,508,508,508,0
20241127,191800,89155415,508,508,508,508,0
20241127,191700,89155415,508,508,508,508,0
20241127,191600,89155415,508,508,508,508,0
20241127,191500,89155415,508,508,508,508,0
20241127,191400,89155415,508,508,508,508,0
20241127,191300,89155415,508,508,508,508,0
20241127,191200,89155415,508,508,508,508,0
20241127,191100,89155415,508,508,508,508,0
20241127,191000,89155415,508,508,508,508,0
20241127,190900,89155415,508,508,508,508,0
20241127,190800,89155415,508,508,508,508,0
20241127,190700,89155415,508,508,508,508,0
20241127,190600,89155415,508,508,508,508,0
20241127,190500,89155415,508,508,508,508,0
20241127,190400,89155415,508,508,508,508,0
20241127,190300,89155415,508,508,508,508,0
20241127,190200,89155415,508,508,508,508,0
20241127,190100,89155415,508,508,508,508,0
20241127,190000,89155415,508,508,508,508,0
20241127,185900,89155415,508,508,508,508,0
20241127,185800,89155415,508,508,508,508,0
20241127,185700,89155415,508,508,508,508,0
20241127,185600,89155415,508,508,508,508,0
20241127,185500,89155415,508,508,508,508,0
20241127,185400,89155415,508,508,508,508,0
20241127,185300,89155415,508,508,508,508,1590
20241127,185200,89155415,508,508,508,508,0
20241127,185100,89155415,508,508,508,508,0
20241127,185000,89155415,508,508,508,508,0
20241127,184900,89155415,508,508,508,508,0
20241127,184800,89155415,508,508,508,508,0
20241127,184700,89155415,508,508,508,508,0
20241127,184600,89155415,508,508,508,508,0
20241127,184500,89155415,508,508,508,508,0
20241127,184400,89155415,508,508,508,508,0
20241127,184300,89155415,508,508,508,508,0
20241127,184200,89155415,508,508,508,508,0
20241127,184100,89155415,508,508,508,508,0
20241127,184000,89155415,508,508,508,508,0
20241127,183900,89155415,508,508,508,508,0
20241127,183800,89155415,508,508,508,508,0
20241127,183700,89155415,508,508,508,508,0
20241127,183600,89155415,508,508,508,508,0
20241127,183500,89155415,508,508,508,508,0
20241127,183400,89155415,508,508,508,508,0
20241127,183300,89155415,508,508,508,508,0
20241127,183200,89155415,508,508,508,508,0
20241127,183100,89155415,508,508,508,508,0
20241127,183000,89155415,508,508,508,508,0
20241127,182900,89155415,508,508,508,508,0
20241127,182800,89155415,508,508,508,508,0
20241127,182700,89155415,508,508,508,508,0
20241127,182600,89155415,508,508,508,508,0
20241127,182500,89155415,508,508,508,508,0
20241127,182400,89155415,508,508,508,508,0
20241127,182300,89155415,508,508,508,508,1590
20241127,182200,89155415,508,508,508,508,0
20241127,182100,89155415,508,508,508,508,0
20241127,182000,89155415,508,508,508,508,0
20241127,181900,89155415,508,508,508,508,0
20241127,181800,89155415,508,508,508,508,0
20241127,181700,89155415,508,508,508,508,0
20241127,181600,89155415,508,508,508,508,0
20241127,181500,89155415,508,508,508,508,0
20241127,181400,89155415,508,508,508,508,0
20241127,181300,89155415,508,508,508,508,0
20241127,181200,89155415,508,508,508,508,0
20241127,181100,89155415,508,508,508,508,0
20241127,181000,89155415,508,508,508,508,0
20241127,180900,89155415,508,508,508,508,0
20241127,180800,89155415,508,508,508,508,0
20241127,180700,89155415,508,508,508,508,0
20241127,180600,89155415,508,508,508,508,0
20241127,180500,89155415,508,508,508,508,0
20241127,180400,89155415,508,508,508,508,0
20241127,180300,89155415,508,508,508,508,0
20241127,180200,89155415,508,508,508,508,0
20241127,180100,89155415,508,508,508,508,0
20241127,180000,89155415,508,508,508,508,0
20241127,175900,89155415,508,508,508,508,0
20241127,175800,89155415,508,508,508,508,0
20241127,175700,89155415,508,508,508,508,0
20241127,175600,89155415,508,508,508,508,0
20241127,175500,89155415,508,508,508,508,0
20241127,175400,89155415,508,508,508,508,0
20241127,175300,89155415,508,508,508,508,1590
20241127,175200,89155415,508,508,508,508,0
20241127,175100,89155415,508,508,508,508,0
20241127,175000,89155415,508,508,508,508,0
20241127,174900,89155415,508,508,508,508,0
20241127,174800,89155415,508,508,508,508,0
20241127,174700,89155415,508,508,508,508,0
20241127,174600,89155415,508,508,508,508,0
20241127,174500,89155415,508,508,508,508,0
20241127,174400,89155415,508,508,508,508,0
20241127,174300,89155415,508,508,508,508,0
20241127,174200,89155415,508,508,508,508,0
20241127,174100,89155415,508,508,508,508,0
20241127,174000,89155415,508,508,508,508,0
20241127,173900,89155415,508,508,508,508,0
20241127,173800,89155415,508,508,508,508,0
20241127,173700,89155415,508,508,508,508,0
20241127,173600,89155415,508,508,508,508,0
20241127,173500,89155415,508,508,508,508,0
20241127,173400,89155415,508,508,508,508,0
20241127,173300,89155415,508,508,508,508,0
20241127,173200,89155415,508,508,508,508,0
20241127,173100,89155415,508,508,508,508,0
20241127,173000,89155415,508,508,508,508,0
20241127,172900,89155415,508,508,508,508,0
20241127,172800,89155415,508,508,508,508,0
20241127,172700,89155415,508,508,508,508,0
20241127,172600,89155415,508,508,508,508,0
20241127,172500,89155415,508,508,508,508,0
20241127,172400,89155415,508,508,508,508,0
20241127,172300,89155415,508,508,508,508,1590
20241127,172200,89155415,508,508,508,508,0
20241127,172100,89155415,508,508,508,508,0
20241127,172000,89155415,508,508,508,508,0
20241127,171900,89155415,508,508,508,508,0
20241127,171800,89155415,508,508,508,508,0
20241127,171700,89155415,508,508,508,508,0
20241127,171600,89155415,508,508,508,508,0
20241127,171500,89155415,508,508,508,508,0
20241127,171400,89155415,508,508,508,508,0
20241127,171300,89155415,508,508,508,508,0
20241127,171200,89155415,508,508,508,508,0
20241127,171100,89155415,508,508,508,508,0
20241127,171000,89155415,508,508,508,508,0
20241127,170900,89155415,508,508,508,508,0
20241127,170800,89155415,508,508,508,508,0
20241127,170700,89155415,508,508,508,508,0
20241127,170600,89155415,508,508,508,508,0
20241127,170500,89155415,508,508,508,508,0
20241127,170400,89155415,508,508,508,508,0
20241127,170300,89155415,508,508,508,508,0
20241127,170200,89155415,508,508,508,508,0
20241127,170100,89155415,508,508,508,508,0
20241127,170000,89155415,508,508,508,508,0
20241127,165900,89155415,508,508,508,508,0
20241127,165800,89155415,508,508,508,508,0
20241127,165700,89155415,508,508,508,508,0
20241127,165600,89155415,508,508,508,508,0
20241127,165500,89155415,508,508,508,508,0
20241127,165400,89155415,508,508,508,508,0
20241127,165300,89155415,508,508,508,508,1590
20241127,165200,89155415,508,508,508,508,0
20241127,165100,89155415,508,508,508,508,0
20241127,165000,89155415,508,508,508,508,0
20241127,164900,89155415,508,508,508,508,0
20241127,164800,89155415,508,508,508,508,0
20241127,164700,89155415,508,508,508,508,0
20241127,164600,89155415,508,508,508,508,0
20241127,164500,89155415,508,508,508,508,0
20241127,164400,89155415,508,508,508,508,0
20241127,164300,89155415,508,508,508,508,0
20241127,164200,89155415,508,508,508,508,0
20241127,164100,89155415,508,508,508,508,0
20241127,164000,89155415,508,508,508,508,0
20241127,163900,89155415,508,508,508,508,0
20241127,163800,89155415,508,508,508,508,0
20241127,163700,89155415,508,508,508,508,0
20241127,163600,89155415,508,508,508,508,0
20241127,163500,89155415,508,508,508,508,0
20241127,163400,89155415,508,508,508,508,0
20241127,163300,89155415,508,508,508,508,0
20241127,163200,89155415,508,508,508,508,0
20241127,163100,89155415,508,508,508,508,0
20241127,163000,89155415,508,508,508,508,0
20241127,162900,89155415,508,508,508,508,0
20241127,162800,89155415,508,508,508,508,0
20241127,162700,89155415,508,508,508,508,0
20241127,162600,89155415,508,508,508,508,0
20241127,162500,89155415,508,508,508,508,0
20241127,162400,89155415,508,508,508,508,0
20241127,162300,89155415,508,508,508,508,1590
20241127,162200,89155415,508,508,508,508,0
20241127,162100,89155415,508,508,508,508,0
20241127,162000,89155415,508,508,508,508,0
20241127,161900,89155415,508,508,508,508,0
20241127,161800,89155415,508,508,508,508,0
20241127,161700,89155415,508,508,508,508,0
20241127,161600,89155415,508,508,508,508,0
20241127,161500,89155415,508,508,508,508,0
20241127,161400,89155415,508,508,508,508,0
20241127,161300,89155415,508,508,508,508,0
20241127,161200,89155415,508,508,508,508,0
20241127,161100,89155415,508,508,508,508,0
20241127,161000,89155415,508,508,508,508,0
20241127,160900,89155415,508,508,508,508,0
20241127,160800,89155415,508,508,508,508,0
20241127,160700,89155415,508,508,508,508,0
20241127,160600,89155415,508,508,508,508,0
20241127,160500,89155415,508,508,508,508,0
20241127,160400,89155415,508,508,508,508,0
20241127,160300,89155415,508,508,508,508,0
20241127,160200,89155415,508,508,508,508,0
20241127,160100,89155415,508,508,508,508,0
20241127,160000,89155415,508,508,508,508,0
20241127,155900,89155415,508,508,508,508,0
20241127,155800,89155415,508,508,508,508,0
20241127,155700,89155415,508,508,508,508,0
20241127,155600,89155415,508,508,508,508,0
20241127,155500,89155415,508,508,508,508,0
20241127,155400,89155415,508,508,508,508,0
20241127,155300,89155415,508,508,508,508,1590
20241127,155200,89155415,508,508,508,508,0
20241127,155100,89155415,508,508,508,508,0
20241127,155000,89155415,508,508,508,508,0
20241127,154900,89155415,508,508,508,508,0
20241127,154800,89155415,508,508,508,508,0
20241127,154700,89155415,508,508,508,508,0
20241127,154600,89155415,508,508,508,508,0
20241127,154500,89155415,508,508,508,508,0
20241127,154400,89155415,508,508,508,508,0
20241127,154300,89155415,508,508,508,508,0
20241127,154200,89155415,508,508,508,508,0
20241127,154100,89155415,508,508,508,508,0
20241127,154000,89155415,508,508,508,508,0
20241127,153900,89155415,508,508,508,508,0
20241127,153800,89155415,508,508,508,508,0
20241127,153700,89155415,508,508,508,508,0
20241127,153600,89155415,508,508,508,508,0
20241127,153500,89155415,508,508,508,508,0
20241127,153400,89155415,508,508,508,508,0
20241127,153300,89155415,508,508,508,508,0
20241127,153200,89155415,508,508,508,508,0
20241127,153100,89155415,508,508,508,508,0
20241127,153000,89155415,508,508,508,508,1590
20241127,152900,88347695,510,510,510,510,0
20241127,152800,88347695,510,510,510,510,0
20241127,152700,88347695,510,510,510,510,0
20241127,152600,88347695,510,510,510,510,0
20241127,152500,88347695,510,510,510,510,0
20241127,152400,88347695,510,510,510,510,0
20241127,152300,88347695,510,510,510,510,0
20241127,152200,88347695,510,510,510,510,0
20241127,152100,88347695,510,510,510,510,0
20241127,152000,88347695,510,510,510,510,0
20241127,151900,88347695,510,510,510,510,0
20241127,151800,88347695,510,509,510,509,832
20241127,151700,87924206,509,509,509,508,3132
20241127,151600,86331543,510,510,510,510,0
20241127,151500,86331543,510,510,510,510,0
20241127,151400,86331543,510,510,510,510,1
20241127,151300,86331033,510,510,510,510,355
20241127,151200,86149983,509,509,509,509,15
20241127,151100,86142348,509,509,509,509,0
20241127,151000,86142348,509,508,509,508,459
20241127,150900,85908721,509,509,509,509,0
20241127,150800,85908721,509,509,509,509,0
20241127,150700,85908721,509,509,509,509,20
20241127,150600,85898541,508,508,508,508,0
20241127,150500,85898541,508,508,508,508,0
20241127,150400,85898541,508,508,508,508,33
20241127,150300,85881777,509,509,509,509,1
20241127,150200,85881268,508,508,508,508,0
20241127,150100,85881268,508,509,509,508,3000
20241127,150000,84356268,509,509,509,509,2
20241127,145900,84355250,509,509,509,509,0
20241127,145800,84355250,509,509,509,509,315
20241127,145700,84194915,509,509,509,509,2000
20241127,145600,83176915,508,508,508,508,100
20241127,145500,83126115,509,509,509,509,1
20241127,145400,83125606,508,509,509,508,377
20241127,145300,82933720,509,509,509,509,0
20241127,145200,82933720,509,509,509,509,0
20241127,145100,82933720,509,509,509,509,0
20241127,145000,82933720,509,509,509,509,0
20241127,144900,82933720,509,509,509,509,20
20241127,144800,82923540,509,509,509,509,250
20241127,144700,82796290,509,509,509,509,0
20241127,144600,82796290,509,509,509,509,100
20241127,144500,82745390,510,510,510,510,0
20241127,144400,82745390,510,510,510,510,0
20241127,144300,82745390,510,510,510,510,0
20241127,144200,82745390,510,510,510,510,0
20241127,144100,82745390,510,510,510,510,0
20241127,144000,82745390,510,510,510,510,0
20241127,143900,82745390,510,510,510,510,0
20241127,143800,82745390,510,510,510,510,0
20241127,143700,82745390,510,510,510,510,0
20241127,143600,82745390,510,510,510,510,0
20241127,143500,82745390,510,510,510,510,0
20241127,143400,82745390,510,510,510,510,0
20241127,143300,82745390,510,510,510,510,0
20241127,143200,82745390,510,510,510,510,0
20241127,143100,82745390,510,510,510,510,500
20241127,143000,82490390,511,511,511,511,0
20241127,142900,82490390,511,511,511,511,0
20241127,142800,82490390,511,511,511,511,0
20241127,142700,82490390,511,511,511,511,0
20241127,142600,82490390,511,511,511,511,0
20241127,142500,82490390,511,511,511,511,0
20241127,142400,82490390,511,511,511,511,0
20241127,142300,82490390,511,511,511,511,0
20241127,142200,82490390,511,511,511,511,1
20241127,142100,82489879,509,509,509,509,0
20241127,142000,82489879,509,509,509,509,0
20241127,141900,82489879,509,509,509,509,0
20241127,141800,82489879,509,509,509,509,4
20241127,141700,82487843,511,511,511,511,1
20241127,141600,82487332,510,510,510,510,0
20241127,141500,82487332,510,510,510,510,9803
20241127,141400,77487802,510,510,510,510,0
20241127,141300,77487802,510,510,510,510,48
20241127,141200,77463322,510,510,510,510,0
20241127,141100,77463322,510,510,510,510,1638
20241127,141000,76627942,509,509,509,509,1
20241127,140900,76627433,510,510,510,510,0
20241127,140800,76627433,510,510,510,510,0
20241127,140700,76627433,510,510,510,510,5
20241127,140600,76624883,508,508,508,508,2182
20241127,140500,75516427,510,510,510,510,0
20241127,140400,75516427,510,510,510,510,0
20241127,140300,75516427,510,510,510,510,0
20241127,140200,75516427,510,510,510,510,0
20241127,140100,75516427,510,509,510,509,51
20241127,140000,75490467,509,509,509,509,0
20241127,135900,75490467,509,509,509,509,0
20241127,135800,75490467,509,509,509,509,0
20241127,135700,75490467,509,509,509,509,0
20241127,135600,75490467,509,509,509,509,0
20241127,135500,75490467,509,509,509,509,0
20241127,135400,75490467,509,509,509,509,50
20241127,135300,75465017,509,509,509,509,1
20241127,135200,75464508,510,510,510,510,0
20241127,135100,75464508,510,510,510,510,11
20241127,135000,75458898,508,508,508,508,0
20241127,134900,75458898,508,508,508,508,7318
20241127,134800,71741354,509,509,509,509,3
20241127,134700,71739827,509,509,509,509,1100
20241127,134600,71179927,509,509,509,509,59
20241127,134500,71149896,509,509,509,509,1003
20241127,134400,70639369,509,509,509,509,0
20241127,134300,70639369,509,509,509,509,0
20241127,134200,70639369,509,509,509,509,0
20241127,134100,70639369,509,509,509,509,322
20241127,134000,70475471,509,509,509,509,0
20241127,133900,70475471,509,509,509,509,0
20241127,133800,70475471,509,509,509,509,2
20241127,133700,70474453,509,509,509,509,0
20241127,133600,70474453,509,509,509,509,0
20241127,133500,70474453,509,509,509,509,0
20241127,133400,70474453,509,509,509,509,63
20241127,133300,70442386,509,509,509,509,1
20241127,133200,70441877,500,500,500,500,0
20241127,133100,70441877,500,508,508,500,25000
20241127,133000,57857378,508,508,508,508,381
20241127,132900,57663830,508,508,508,508,0
20241127,132800,57663830,508,510,510,508,4665
20241127,132700,55291006,509,509,509,509,0
20241127,132600,55291006,509,509,509,509,0
20241127,132500,55291006,509,509,509,509,0
20241127,132400,55291006,509,509,509,509,0
20241127,132300,55291006,509,509,509,509,500
20241127,132200,55036506,510,510,510,510,0
20241127,132100,55036506,510,510,510,510,0
20241127,132000,55036506,510,510,510,510,0
20241127,131900,55036506,510,510,510,510,4
20241127,131800,55034466,510,510,510,510,5
20241127,131700,55031916,510,510,510,510,2
20241127,131600,55030896,506,506,506,506,0
20241127,131500,55030896,506,506,506,506,0
20241127,131400,55030896,506,506,506,506,0
20241127,131300,55030896,506,508,508,506,11600
20241127,131200,49152641,508,509,509,508,2600
20241127,131100,47830800,509,509,509,509,2000
20241127,131000,46812800,510,510,510,510,250
20241127,130900,46685300,509,509,509,509,0
20241127,130800,46685300,509,509,509,509,20
20241127,130700,46675120,509,509,509,509,0
20241127,130600,46675120,509,509,509,509,602
20241127,130500,46368702,509,509,509,509,0
20241127,130400,46368702,509,509,509,509,0
20241127,130300,46368702,509,509,509,509,0
20241127,130200,46368702,509,510,510,509,6246
20241127,130100,43188049,511,510,511,510,19
20241127,130000,43178346,511,511,511,511,0
20241127,125900,43178346,511,511,511,511,0
20241127,125800,43178346,511,511,511,511,0
20241127,125700,43178346,511,511,511,511,3
20241127,125600,43176813,511,511,511,511,0
20241127,125500,43176813,511,511,511,511,0
20241127,125400,43176813,511,511,511,511,32
20241127,125300,43160461,511,511,511,511,0
20241127,125200,43160461,511,511,511,511,0
20241127,125100,43160461,511,511,511,511,0
20241127,125000,43160461,511,511,511,511,0
20241127,124900,43160461,511,511,511,511,45
20241127,124800,43137466,511,511,511,511,0
20241127,124700,43137466,511,511,511,511,0
20241127,124600,43137466,511,511,511,511,0
20241127,124500,43137466,511,511,511,511,1
20241127,124400,43136955,510,510,510,510,5
20241127,124300,43134405,510,510,510,510,0
20241127,124200,43134405,510,510,510,510,0
20241127,124100,43134405,510,510,510,510,0
20241127,124000,43134405,510,510,510,510,0
20241127,123900,43134405,510,510,510,510,0
20241127,123800,43134405,510,510,510,510,0
20241127,123700,43134405,510,510,510,510,0
20241127,123600,43134405,510,510,510,510,0
20241127,123500,43134405,510,510,510,510,516
20241127,123400,42871245,510,510,510,510,0
20241127,123300,42871245,510,510,510,510,0
20241127,123200,42871245,510,510,510,510,0
20241127,123100,42871245,510,510,510,510,0
20241127,123000,42871245,510,510,510,510,0
20241127,122900,42871245,510,510,510,510,0
20241127,122800,42871245,510,510,510,510,0
20241127,122700,42871245,510,510,510,510,0
20241127,122600,42871245,510,510,510,510,0
20241127,122500,42871245,510,510,510,510,0
20241127,122400,42871245,510,510,510,510,0
20241127,122300,42871245,510,510,510,510,0
20241127,122200,42871245,510,510,510,510,0
20241127,122100,42871245,510,510,510,510,0
20241127,122000,42871245,510,510,510,510,700
20241127,121900,42514245,510,510,510,510,1000
20241127,121800,42004245,510,510,510,510,300
20241127,121700,41851245,510,510,510,510,0
20241127,121600,41851245,510,510,510,510,0
20241127,121500,41851245,510,510,510,510,0
20241127,121400,41851245,510,510,510,510,0
20241127,121300,41851245,510,510,510,510,0
20241127,121200,41851245,510,510,510,510,0
20241127,121100,41851245,510,510,510,510,0
20241127,121000,41851245,510,510,510,510,1000
20241127,120900,41341245,510,510,510,510,4479
20241127,120800,39056955,510,510,510,510,3000
20241127,120700,37526955,510,510,510,510,2054
20241127,120600,36479415,510,510,510,510,0
20241127,120500,36479415,510,510,510,510,0
20241127,120400,36479415,510,510,510,510,0
20241127,120300,36479415,510,510,510,510,0
20241127,120200,36479415,510,510,510,510,0
20241127,120100,36479415,510,510,510,510,100
20241127,120000,36428415,510,510,510,510,0
20241127,115900,36428415,510,510,510,510,10
20241127,115800,36423315,510,510,510,510,0
20241127,115700,36423315,510,510,510,510,3002
20241127,115600,34892295,510,510,510,510,0
20241127,115500,34892295,510,510,510,510,0
20241127,115400,34892295,510,510,510,510,891
20241127,115300,34437885,510,510,510,510,0
20241127,115200,34437885,510,510,510,510,0
20241127,115100,34437885,510,510,510,510,0
20241127,115000,34437885,510,510,510,510,0
20241127,114900,34437885,510,510,510,510,0
20241127,114800,34437885,510,510,510,510,0
20241127,114700,34437885,510,510,510,510,216
20241127,114600,34327725,511,511,511,511,0
20241127,114500,34327725,511,511,511,511,131
20241127,114400,34260784,511,511,511,511,0
20241127,114300,34260784,511,511,511,511,1000
20241127,114200,33749784,510,510,510,510,0
20241127,114100,33749784,510,510,510,510,0
20241127,114000,33749784,510,510,510,510,0
20241127,113900,33749784,510,510,510,510,1058
20241127,113800,33210204,510,510,510,510,0
20241127,113700,33210204,510,510,510,510,0
20241127,113600,33210204,510,510,510,510,2
20241127,113500,33209184,509,510,510,509,702
20241127,113400,32851166,510,510,510,510,0
20241127,113300,32851166,510,510,510,510,0
20241127,113200,32851166,510,510,510,510,0
20241127,113100,32851166,510,510,510,510,0
20241127,113000,32851166,510,510,510,510,3294
20241127,112900,31171226,511,511,511,511,0
20241127,112800,31171226,511,511,511,511,0
20241127,112700,31171226,511,511,511,511,0
20241127,112600,31171226,511,511,511,511,0
20241127,112500,31171226,511,511,511,511,1
20241127,112400,31170715,510,510,510,510,0
20241127,112300,31170715,510,510,510,510,0
20241127,112200,31170715,510,510,510,510,105
20241127,112100,31117165,511,511,511,511,0
20241127,112000,31117165,511,511,511,511,4
20241127,111900,31115121,510,510,510,510,18
20241127,111800,31105941,511,511,511,511,0
20241127,111700,31105941,511,511,511,511,1
20241127,111600,31105430,511,511,511,511,0
20241127,111500,31105430,511,511,511,511,0
20241127,111400,31105430,511,511,511,511,0
20241127,111300,31105430,511,511,511,511,0
20241127,111200,31105430,511,511,511,511,0
20241127,111100,31105430,511,511,511,511,0
20241127,111000,31105430,511,511,511,511,4
20241127,110900,31103386,511,511,511,511,0
20241127,110800,31103386,511,511,511,511,0
20241127,110700,31103386,511,511,511,511,0
20241127,110600,31103386,511,511,511,511,0
20241127,110500,31103386,511,511,511,511,780
20241127,110400,30704806,510,510,510,510,0
20241127,110300,30704806,510,511,511,510,1020
20241127,110200,30184586,511,511,511,511,0
20241127,110100,30184586,511,511,511,511,0
20241127,110000,30184586,511,511,511,511,0
20241127,105900,30184586,511,511,511,511,100
20241127,105800,30133486,511,511,511,511,0
20241127,105700,30133486,511,511,511,511,0
20241127,105600,30133486,511,511,511,511,0
20241127,105500,30133486,511,511,511,511,1
20241127,105400,30132975,510,510,510,510,0
20241127,105300,30132975,510,511,511,510,2
20241127,105200,30131954,510,510,510,510,5
20241127,105100,30129404,511,511,511,511,0
20241127,105000,30129404,511,511,511,511,0
20241127,104900,30129404,511,511,511,511,4539
20241127,104800,27809975,513,513,513,513,10
20241127,104700,27804845,513,513,513,513,0
20241127,104600,27804845,513,513,513,513,0
20241127,104500,27804845,513,513,513,513,6084
20241127,104400,24683753,513,513,513,513,1
20241127,104300,24683240,513,513,513,513,20014
20241127,104200,14416058,513,513,513,513,0
20241127,104100,14416058,513,513,513,513,0
20241127,104000,14416058,513,513,513,513,10
20241127,103900,14410928,513,513,513,513,0
20241127,103800,14410928,513,513,513,513,0
20241127,103700,14410928,513,513,513,513,0
20241127,103600,14410928,513,513,513,513,0
20241127,103500,14410928,513,513,513,513,12
20241127,103400,14404772,513,513,513,513,0
20241127,103300,14404772,513,513,513,513,0
20241127,103200,14404772,513,513,513,513,10
20241127,103100,14399642,513,513,513,513,0
20241127,103000,14399642,513,513,513,513,180
20241127,102900,14307302,513,513,513,513,20
20241127,102800,14297042,513,513,513,513,10000
20241127,102700,9167042,512,512,512,512,0
20241127,102600,9167042,512,512,512,512,440
20241127,102500,8941762,513,513,513,513,0
20241127,102400,8941762,513,513,513,513,0
20241127,102300,8941762,513,513,513,513,0
20241127,102200,8941762,513,513,513,513,1
20241127,102100,8941249,513,513,513,513,50
20241127,102000,8915599,513,513,513,513,0
20241127,101900,8915599,513,513,513,513,0
20241127,101800,8915599,513,513,513,513,0
20241127,101700,8915599,513,513,513,513,0
20241127,101600,8915599,513,513,513,513,0
20241127,101500,8915599,513,513,513,513,560
20241127,101400,8628319,513,513,513,513,20
20241127,101300,8618059,513,513,513,513,0
20241127,101200,8618059,513,513,513,513,0
20241127,101100,8618059,513,513,513,513,1
20241127,101000,8617546,513,513,513,513,52
20241127,100900,8590870,513,513,513,513,3366
20241127,100800,6864112,513,513,513,513,0
20241127,100700,6864112,513,513,513,513,1
20241127,100600,6863599,513,513,513,513,37
20241127,100500,6844618,510,510,510,510,400
20241127,100400,6640618,510,510,510,510,0
20241127,100300,6640618,510,510,510,510,0
20241127,100200,6640618,510,510,510,510,0
20241127,100100,6640618,510,510,510,510,0
20241127,100000,6640618,510,510,510,510,0
20241127,095900,6640618,510,510,510,510,0
20241127,095800,6640618,510,510,510,510,0
20241127,095700,6640618,510,510,510,510,0
20241127,095600,6640618,510,510,510,510,0
20241127,095500,6640618,510,510,510,510,2000
20241127,095400,5620618,513,512,513,512,55
20241127,095300,5592453,513,513,513,513,0
20241127,095200,5592453,513,512,513,512,202
20241127,095100,5488842,511,511,511,511,1665
20241127,095000,4638027,511,511,511,511,1000
20241127,094900,4127027,512,512,512,512,985
20241127,094800,3622707,513,513,513,513,0
20241127,094700,3622707,513,513,513,513,0
20241127,094600,3622707,513,513,513,513,0
20241127,094500,3622707,513,513,513,513,0
20241127,094400,3622707,513,513,513,513,12
20241127,094300,3616551,511,511,511,511,490
20241127,094200,3366161,511,511,511,511,127
20241127,094100,3301264,510,510,510,510,0
20241127,094000,3301264,510,510,510,510,0
20241127,093900,3301264,510,510,510,510,0
20241127,093800,3301264,510,510,510,510,0
20241127,093700,3301264,510,510,510,510,0
20241127,093600,3301264,510,510,510,510,1024
20241127,093500,2779024,511,511,511,511,0
20241127,093400,2779024,511,511,511,511,18
20241127,093300,2769826,511,511,511,511,2
20241127,093200,2768804,511,511,511,511,0
20241127,093100,2768804,511,511,511,511,1
20241127,093000,2768293,511,511,511,511,0
20241127,092900,2768293,511,511,511,511,5
20241127,092800,2765738,511,511,511,511,0
20241127,092700,2765738,511,511,511,511,0
20241127,092600,2765738,511,511,511,511,97
20241127,092500,2716171,511,511,511,511,28
20241127,092400,2701863,511,511,511,511,159
20241127,092300,2620614,511,511,511,511,1
20241127,092200,2620103,511,512,512,511,206
20241127,092100,2514835,511,511,511,511,0
20241127,092000,2514835,511,511,511,511,0
20241127,091900,2514835,511,511,511,511,0
20241127,091800,2514835,511,511,511,511,0
20241127,091700,2514835,511,511,511,511,0
20241127,091600,2514835,511,511,511,511,0
20241127,091500,2514835,511,511,511,511,0
20241127,091400,2514835,511,511,511,511,0
20241127,091300,2514835,511,511,511,511,0
20241127,091200,2514835,511,511,511,511,500
20241127,091100,2259335,510,510,510,510,0
20241127,091000,2259335,510,510,510,510,441
20241127,090900,2034425,510,510,510,510,2
20241127,090800,2033405,510,510,510,510,1500
20241127,090700,1268405,510,510,510,510,513
20241127,090600,1006775,510,510,510,510,28
20241127,090500,992495,511,510,511,510,1926
20241127,090400,10213,510,510,510,510,0
20241127,090300,10213,510,510,510,510,7
20241127,090200,6643,511,511,511,511,0
20241127,090100,6643,511,511,511,511,0
20241127,090000,6643,511,511,511,511,13