KissMeData/200230/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,204600,150299926,577,577,577,577,4242
20241127,204500,150299926,577,577,577,577,0
20241127,204400,150299926,577,577,577,577,0
20241127,204300,150299926,577,577,577,577,0
20241127,204200,150299926,577,577,577,577,0
20241127,204100,150299926,577,577,577,577,0
20241127,204000,150299926,577,577,577,577,0
20241127,203900,150299926,577,577,577,577,0
20241127,203800,150299926,577,577,577,577,0
20241127,203700,150299926,577,577,577,577,0
20241127,203600,150299926,577,577,577,577,0
20241127,203500,150299926,577,577,577,577,0
20241127,203400,150299926,577,577,577,577,0
20241127,203300,150299926,577,577,577,577,0
20241127,203200,150299926,577,577,577,577,0
20241127,203100,150299926,577,577,577,577,0
20241127,203000,150299926,577,577,577,577,0
20241127,202900,150299926,577,577,577,577,0
20241127,202800,150299926,577,577,577,577,0
20241127,202700,150299926,577,577,577,577,0
20241127,202600,150299926,577,577,577,577,0
20241127,202500,150299926,577,577,577,577,0
20241127,202400,150299926,577,577,577,577,0
20241127,202300,150299926,577,577,577,577,0
20241127,202200,150299926,577,577,577,577,0
20241127,202100,150299926,577,577,577,577,0
20241127,202000,150299926,577,577,577,577,0
20241127,201900,150299926,577,577,577,577,0
20241127,201800,150299926,577,577,577,577,0
20241127,201700,150299926,577,577,577,577,0
20241127,201600,150299926,577,577,577,577,4242
20241127,201500,150299926,577,577,577,577,0
20241127,201400,150299926,577,577,577,577,0
20241127,201300,150299926,577,577,577,577,0
20241127,201200,150299926,577,577,577,577,0
20241127,201100,150299926,577,577,577,577,0
20241127,201000,150299926,577,577,577,577,0
20241127,200900,150299926,577,577,577,577,0
20241127,200800,150299926,577,577,577,577,0
20241127,200700,150299926,577,577,577,577,0
20241127,200600,150299926,577,577,577,577,0
20241127,200500,150299926,577,577,577,577,0
20241127,200400,150299926,577,577,577,577,0
20241127,200300,150299926,577,577,577,577,0
20241127,200200,150299926,577,577,577,577,0
20241127,200100,150299926,577,577,577,577,0
20241127,200000,150299926,577,577,577,577,0
20241127,195900,150299926,577,577,577,577,0
20241127,195800,150299926,577,577,577,577,0
20241127,195700,150299926,577,577,577,577,0
20241127,195600,150299926,577,577,577,577,0
20241127,195500,150299926,577,577,577,577,0
20241127,195400,150299926,577,577,577,577,0
20241127,195300,150299926,577,577,577,577,0
20241127,195200,150299926,577,577,577,577,0
20241127,195100,150299926,577,577,577,577,0
20241127,195000,150299926,577,577,577,577,0
20241127,194900,150299926,577,577,577,577,0
20241127,194800,150299926,577,577,577,577,0
20241127,194700,150299926,577,577,577,577,0
20241127,194600,150299926,577,577,577,577,4242
20241127,194500,150299926,577,577,577,577,0
20241127,194400,150299926,577,577,577,577,0
20241127,194300,150299926,577,577,577,577,0
20241127,194200,150299926,577,577,577,577,0
20241127,194100,150299926,577,577,577,577,0
20241127,194000,150299926,577,577,577,577,0
20241127,193900,150299926,577,577,577,577,0
20241127,193800,150299926,577,577,577,577,0
20241127,193700,150299926,577,577,577,577,0
20241127,193600,150299926,577,577,577,577,0
20241127,193500,150299926,577,577,577,577,0
20241127,193400,150299926,577,577,577,577,0
20241127,193300,150299926,577,577,577,577,0
20241127,193200,150299926,577,577,577,577,0
20241127,193100,150299926,577,577,577,577,0
20241127,193000,150299926,577,577,577,577,0
20241127,192900,150299926,577,577,577,577,0
20241127,192800,150299926,577,577,577,577,0
20241127,192700,150299926,577,577,577,577,0
20241127,192600,150299926,577,577,577,577,0
20241127,192500,150299926,577,577,577,577,0
20241127,192400,150299926,577,577,577,577,0
20241127,192300,150299926,577,577,577,577,0
20241127,192200,150299926,577,577,577,577,0
20241127,192100,150299926,577,577,577,577,0
20241127,192000,150299926,577,577,577,577,0
20241127,191900,150299926,577,577,577,577,0
20241127,191800,150299926,577,577,577,577,0
20241127,191700,150299926,577,577,577,577,0
20241127,191600,150299926,577,577,577,577,4242
20241127,191500,150299926,577,577,577,577,0
20241127,191400,150299926,577,577,577,577,0
20241127,191300,150299926,577,577,577,577,0
20241127,191200,150299926,577,577,577,577,0
20241127,191100,150299926,577,577,577,577,0
20241127,191000,150299926,577,577,577,577,0
20241127,190900,150299926,577,577,577,577,0
20241127,190800,150299926,577,577,577,577,0
20241127,190700,150299926,577,577,577,577,0
20241127,190600,150299926,577,577,577,577,0
20241127,190500,150299926,577,577,577,577,0
20241127,190400,150299926,577,577,577,577,0
20241127,190300,150299926,577,577,577,577,0
20241127,190200,150299926,577,577,577,577,0
20241127,190100,150299926,577,577,577,577,0
20241127,190000,150299926,577,577,577,577,0
20241127,185900,150299926,577,577,577,577,0
20241127,185800,150299926,577,577,577,577,0
20241127,185700,150299926,577,577,577,577,0
20241127,185600,150299926,577,577,577,577,0
20241127,185500,150299926,577,577,577,577,0
20241127,185400,150299926,577,577,577,577,0
20241127,185300,150299926,577,577,577,577,0
20241127,185200,150299926,577,577,577,577,0
20241127,185100,150299926,577,577,577,577,0
20241127,185000,150299926,577,577,577,577,0
20241127,184900,150299926,577,577,577,577,0
20241127,184800,150299926,577,577,577,577,0
20241127,184700,150299926,577,577,577,577,0
20241127,184600,150299926,577,577,577,577,4242
20241127,184500,150299926,577,577,577,577,0
20241127,184400,150299926,577,577,577,577,0
20241127,184300,150299926,577,577,577,577,0
20241127,184200,150299926,577,577,577,577,0
20241127,184100,150299926,577,577,577,577,0
20241127,184000,150299926,577,577,577,577,0
20241127,183900,150299926,577,577,577,577,0
20241127,183800,150299926,577,577,577,577,0
20241127,183700,150299926,577,577,577,577,0
20241127,183600,150299926,577,577,577,577,0
20241127,183500,150299926,577,577,577,577,0
20241127,183400,150299926,577,577,577,577,0
20241127,183300,150299926,577,577,577,577,0
20241127,183200,150299926,577,577,577,577,0
20241127,183100,150299926,577,577,577,577,0
20241127,183000,150299926,577,577,577,577,0
20241127,182900,150299926,577,577,577,577,0
20241127,182800,150299926,577,577,577,577,0
20241127,182700,150299926,577,577,577,577,0
20241127,182600,150299926,577,577,577,577,0
20241127,182500,150299926,577,577,577,577,0
20241127,182400,150299926,577,577,577,577,0
20241127,182300,150299926,577,577,577,577,0
20241127,182200,150299926,577,577,577,577,0
20241127,182100,150299926,577,577,577,577,0
20241127,182000,150299926,577,577,577,577,0
20241127,181900,150299926,577,577,577,577,0
20241127,181800,150299926,577,577,577,577,0
20241127,181700,150299926,577,577,577,577,0
20241127,181600,150299926,577,577,577,577,4242
20241127,181500,150299926,577,577,577,577,0
20241127,181400,150299926,577,577,577,577,0
20241127,181300,150299926,577,577,577,577,0
20241127,181200,150299926,577,577,577,577,0
20241127,181100,150299926,577,577,577,577,0
20241127,181000,150299926,577,577,577,577,0
20241127,180900,150299926,577,577,577,577,0
20241127,180800,150299926,577,577,577,577,0
20241127,180700,150299926,577,577,577,577,0
20241127,180600,150299926,577,577,577,577,0
20241127,180500,150299926,577,577,577,577,0
20241127,180400,150299926,577,577,577,577,0
20241127,180300,150299926,577,577,577,577,0
20241127,180200,150299926,577,577,577,577,0
20241127,180100,150299926,577,577,577,577,0
20241127,180000,150299926,577,577,577,577,0
20241127,175900,150299926,577,577,577,577,0
20241127,175800,150299926,577,577,577,577,0
20241127,175700,150299926,577,577,577,577,0
20241127,175600,150299926,577,577,577,577,0
20241127,175500,150299926,577,577,577,577,0
20241127,175400,150299926,577,577,577,577,0
20241127,175300,150299926,577,577,577,577,0
20241127,175200,150299926,577,577,577,577,0
20241127,175100,150299926,577,577,577,577,0
20241127,175000,150299926,577,577,577,577,0
20241127,174900,150299926,577,577,577,577,0
20241127,174800,150299926,577,577,577,577,0
20241127,174700,150299926,577,577,577,577,0
20241127,174600,150299926,577,577,577,577,4242
20241127,174500,150299926,577,577,577,577,0
20241127,174400,150299926,577,577,577,577,0
20241127,174300,150299926,577,577,577,577,0
20241127,174200,150299926,577,577,577,577,0
20241127,174100,150299926,577,577,577,577,0
20241127,174000,150299926,577,577,577,577,0
20241127,173900,150299926,577,577,577,577,0
20241127,173800,150299926,577,577,577,577,0
20241127,173700,150299926,577,577,577,577,0
20241127,173600,150299926,577,577,577,577,0
20241127,173500,150299926,577,577,577,577,0
20241127,173400,150299926,577,577,577,577,0
20241127,173300,150299926,577,577,577,577,0
20241127,173200,150299926,577,577,577,577,0
20241127,173100,150299926,577,577,577,577,0
20241127,173000,150299926,577,577,577,577,0
20241127,172900,150299926,577,577,577,577,0
20241127,172800,150299926,577,577,577,577,0
20241127,172700,150299926,577,577,577,577,0
20241127,172600,150299926,577,577,577,577,0
20241127,172500,150299926,577,577,577,577,0
20241127,172400,150299926,577,577,577,577,0
20241127,172300,150299926,577,577,577,577,0
20241127,172200,150299926,577,577,577,577,0
20241127,172100,150299926,577,577,577,577,0
20241127,172000,150299926,577,577,577,577,0
20241127,171900,150299926,577,577,577,577,0
20241127,171800,150299926,577,577,577,577,0
20241127,171700,150299926,577,577,577,577,0
20241127,171600,150299926,577,577,577,577,4242
20241127,171500,150299926,577,577,577,577,0
20241127,171400,150299926,577,577,577,577,0
20241127,171300,150299926,577,577,577,577,0
20241127,171200,150299926,577,577,577,577,0
20241127,171100,150299926,577,577,577,577,0
20241127,171000,150299926,577,577,577,577,0
20241127,170900,150299926,577,577,577,577,0
20241127,170800,150299926,577,577,577,577,0
20241127,170700,150299926,577,577,577,577,0
20241127,170600,150299926,577,577,577,577,0
20241127,170500,150299926,577,577,577,577,0
20241127,170400,150299926,577,577,577,577,0
20241127,170300,150299926,577,577,577,577,0
20241127,170200,150299926,577,577,577,577,0
20241127,170100,150299926,577,577,577,577,0
20241127,170000,150299926,577,577,577,577,0
20241127,165900,150299926,577,577,577,577,0
20241127,165800,150299926,577,577,577,577,0
20241127,165700,150299926,577,577,577,577,0
20241127,165600,150299926,577,577,577,577,0
20241127,165500,150299926,577,577,577,577,0
20241127,165400,150299926,577,577,577,577,0
20241127,165300,150299926,577,577,577,577,0
20241127,165200,150299926,577,577,577,577,0
20241127,165100,150299926,577,577,577,577,0
20241127,165000,150299926,577,577,577,577,0
20241127,164900,150299926,577,577,577,577,0
20241127,164800,150299926,577,577,577,577,0
20241127,164700,150299926,577,577,577,577,0
20241127,164600,150299926,577,577,577,577,4242
20241127,164500,150299926,577,577,577,577,0
20241127,164400,150299926,577,577,577,577,0
20241127,164300,150299926,577,577,577,577,0
20241127,164200,150299926,577,577,577,577,0
20241127,164100,150299926,577,577,577,577,0
20241127,164000,150299926,577,577,577,577,0
20241127,163900,150299926,577,577,577,577,0
20241127,163800,150299926,577,577,577,577,0
20241127,163700,150299926,577,577,577,577,0
20241127,163600,150299926,577,577,577,577,0
20241127,163500,150299926,577,577,577,577,0
20241127,163400,150299926,577,577,577,577,0
20241127,163300,150299926,577,577,577,577,0
20241127,163200,150299926,577,577,577,577,0
20241127,163100,150299926,577,577,577,577,0
20241127,163000,150299926,577,577,577,577,0
20241127,162900,150299926,577,577,577,577,0
20241127,162800,150299926,577,577,577,577,0
20241127,162700,150299926,577,577,577,577,0
20241127,162600,150299926,577,577,577,577,0
20241127,162500,150299926,577,577,577,577,0
20241127,162400,150299926,577,577,577,577,0
20241127,162300,150299926,577,577,577,577,0
20241127,162200,150299926,577,577,577,577,0
20241127,162100,150299926,577,577,577,577,0
20241127,162000,150299926,577,577,577,577,0
20241127,161900,150299926,577,577,577,577,0
20241127,161800,150299926,577,577,577,577,0
20241127,161700,150299926,577,577,577,577,0
20241127,161600,150299926,577,577,577,577,4242
20241127,161500,150299926,577,577,577,577,0
20241127,161400,150299926,577,577,577,577,0
20241127,161300,150299926,577,577,577,577,0
20241127,161200,150299926,577,577,577,577,0
20241127,161100,150299926,577,577,577,577,0
20241127,161000,150299926,577,577,577,577,0
20241127,160900,150299926,577,577,577,577,0
20241127,160800,150299926,577,577,577,577,0
20241127,160700,150299926,577,577,577,577,0
20241127,160600,150299926,577,577,577,577,0
20241127,160500,150299926,577,577,577,577,0
20241127,160400,150299926,577,577,577,577,0
20241127,160300,150299926,577,577,577,577,0
20241127,160200,150299926,577,577,577,577,0
20241127,160100,150299926,577,577,577,577,0
20241127,160000,150299926,577,577,577,577,0
20241127,155900,150299926,577,577,577,577,0
20241127,155800,150299926,577,577,577,577,0
20241127,155700,150299926,577,577,577,577,0
20241127,155600,150299926,577,577,577,577,0
20241127,155500,150299926,577,577,577,577,0
20241127,155400,150299926,577,577,577,577,0
20241127,155300,150299926,577,577,577,577,0
20241127,155200,150299926,577,577,577,577,0
20241127,155100,150299926,577,577,577,577,0
20241127,155000,150299926,577,577,577,577,0
20241127,154900,150299926,577,577,577,577,0
20241127,154800,150299926,577,577,577,577,0
20241127,154700,150299926,577,577,577,577,0
20241127,154600,150299926,577,577,577,577,4242
20241127,154500,150299926,577,577,577,577,0
20241127,154400,150299926,577,577,577,577,0
20241127,154300,150299926,577,577,577,577,0
20241127,154200,150299926,577,577,577,577,0
20241127,154100,150299926,577,577,577,577,0
20241127,154000,150299926,577,577,577,577,0
20241127,153900,150299926,577,577,577,577,0
20241127,153800,150299926,577,577,577,577,0
20241127,153700,150299926,577,577,577,577,0
20241127,153600,150299926,577,577,577,577,0
20241127,153500,150299926,577,577,577,577,0
20241127,153400,150299926,577,577,577,577,0
20241127,153300,150299926,577,577,577,577,0
20241127,153200,150299926,577,577,577,577,0
20241127,153100,150299926,577,577,577,577,0
20241127,153000,150299926,577,577,577,577,4242
20241127,152900,147852292,573,573,573,573,0
20241127,152800,147852292,573,573,573,573,0
20241127,152700,147852292,573,573,573,573,0
20241127,152600,147852292,573,573,573,573,0
20241127,152500,147852292,573,573,573,573,0
20241127,152400,147852292,573,573,573,573,0
20241127,152300,147852292,573,573,573,573,0
20241127,152200,147852292,573,573,573,573,0
20241127,152100,147852292,573,573,573,573,0
20241127,152000,147852292,573,573,573,573,0
20241127,151900,147852292,573,572,573,572,1975
20241127,151800,146720887,573,573,573,573,34
20241127,151700,146701405,573,573,573,572,161
20241127,151600,146609288,572,572,572,572,542
20241127,151500,146299264,573,573,573,573,0
20241127,151400,146299264,573,573,573,573,11
20241127,151300,146292961,573,573,573,573,110
20241127,151200,146229931,573,573,573,572,133
20241127,151100,146153833,573,573,573,573,0
20241127,151000,146153833,573,573,573,573,0
20241127,150900,146153833,573,573,573,573,350
20241127,150800,145953283,573,573,573,572,1923
20241127,150700,144852900,572,573,573,572,3169
20241127,150600,143040224,572,573,573,572,8443
20241127,150500,138204885,573,573,573,573,1261
20241127,150400,137482332,574,574,574,574,2739
20241127,150300,135910146,575,574,575,574,221
20241127,150200,135783271,575,575,575,575,101
20241127,150100,135725196,577,577,577,577,1
20241127,150000,135724619,575,575,575,575,0
20241127,145900,135724619,575,575,575,575,0
20241127,145800,135724619,575,575,575,575,68
20241127,145700,135685519,574,574,574,574,12
20241127,145600,135678631,574,574,574,574,0
20241127,145500,135678631,574,574,574,574,0
20241127,145400,135678631,574,574,574,574,0
20241127,145300,135678631,574,575,575,574,101
20241127,145200,135620634,575,575,575,575,0
20241127,145100,135620634,575,575,575,575,87
20241127,145000,135570609,575,575,575,575,530
20241127,144900,135265859,575,576,576,575,1774
20241127,144800,134245807,578,578,578,578,0
20241127,144700,134245807,578,578,578,578,0
20241127,144600,134245807,578,578,578,578,0
20241127,144500,134245807,578,578,578,578,24
20241127,144400,134231935,578,578,578,578,0
20241127,144300,134231935,578,578,578,578,0
20241127,144200,134231935,578,578,578,578,0
20241127,144100,134231935,578,578,578,578,6
20241127,144000,134228467,578,578,578,578,0
20241127,143900,134228467,578,578,578,578,1
20241127,143800,134227889,575,575,575,575,0
20241127,143700,134227889,575,577,577,575,2959
20241127,143600,132526452,578,578,578,578,0
20241127,143500,132526452,578,578,578,578,0
20241127,143400,132526452,578,578,578,578,0
20241127,143300,132526452,578,578,578,578,0
20241127,143200,132526452,578,578,578,578,0
20241127,143100,132526452,578,578,578,578,4
20241127,143000,132524140,576,576,576,576,0
20241127,142900,132524140,576,576,576,576,18
20241127,142800,132513772,575,575,575,575,1
20241127,142700,132513197,575,575,575,575,0
20241127,142600,132513197,575,575,575,575,678
20241127,142500,132123347,578,578,578,578,0
20241127,142400,132123347,578,578,578,578,10
20241127,142300,132117567,575,575,575,575,530
20241127,142200,131812817,576,576,576,576,18
20241127,142100,131802449,576,576,576,576,0
20241127,142000,131802449,576,576,576,576,0
20241127,141900,131802449,576,576,576,576,179
20241127,141800,131699345,576,575,576,575,221
20241127,141700,131572249,578,578,578,578,10
20241127,141600,131566469,575,575,575,575,0
20241127,141500,131566469,575,576,576,575,1617
20241127,141400,130636678,578,578,578,578,0
20241127,141300,130636678,578,578,578,578,0
20241127,141200,130636678,578,578,578,578,5
20241127,141100,130633788,578,575,578,575,2
20241127,141000,130632635,575,575,575,575,0
20241127,140900,130632635,575,577,577,575,7788
20241127,140800,126154032,578,578,578,578,0
20241127,140700,126154032,578,578,578,578,0
20241127,140600,126154032,578,578,578,578,8
20241127,140500,126149408,575,575,578,575,5873
20241127,140400,122772413,575,575,575,575,0
20241127,140300,122772413,575,575,575,575,0
20241127,140200,122772413,575,575,575,575,0
20241127,140100,122772413,575,575,575,575,0
20241127,140000,122772413,575,575,575,575,507
20241127,135900,122480888,578,578,578,578,0
20241127,135800,122480888,578,577,578,577,10000
20241127,135700,116701103,578,578,578,578,0
20241127,135600,116701103,578,578,578,578,0
20241127,135500,116701103,578,578,578,578,0
20241127,135400,116701103,578,578,578,578,0
20241127,135300,116701103,578,578,578,578,3
20241127,135200,116699369,578,578,578,578,0
20241127,135100,116699369,578,578,578,578,0
20241127,135000,116699369,578,578,578,578,1
20241127,134900,116698791,577,577,577,577,0
20241127,134800,116698791,577,577,577,577,3000
20241127,134700,114967791,577,577,577,577,1
20241127,134600,114967214,576,576,576,576,452
20241127,134500,114706862,577,577,577,577,0
20241127,134400,114706862,577,577,577,577,3591
20241127,134300,112634855,578,578,578,578,1
20241127,134200,112634277,578,578,578,578,0
20241127,134100,112634277,578,578,578,577,1534
20241127,134000,111749156,580,580,580,580,0
20241127,133900,111749156,580,580,580,580,0
20241127,133800,111749156,580,580,580,580,0
20241127,133700,111749156,580,580,580,580,0
20241127,133600,111749156,580,580,580,580,0
20241127,133500,111749156,580,580,580,580,0
20241127,133400,111749156,580,580,580,580,0
20241127,133300,111749156,580,580,580,580,1
20241127,133200,111748576,577,577,577,577,0
20241127,133100,111748576,577,577,577,577,0
20241127,133000,111748576,577,577,577,577,0
20241127,132900,111748576,577,577,577,577,0
20241127,132800,111748576,577,577,577,577,381
20241127,132700,111528739,576,576,576,576,0
20241127,132600,111528739,576,576,576,576,0
20241127,132500,111528739,576,576,576,576,0
20241127,132400,111528739,576,576,576,576,0
20241127,132300,111528739,576,576,576,576,0
20241127,132200,111528739,576,576,576,576,0
20241127,132100,111528739,576,576,576,576,20
20241127,132000,111517219,576,576,576,576,0
20241127,131900,111517219,576,576,576,576,189
20241127,131800,111408355,580,580,580,580,0
20241127,131700,111408355,580,580,580,580,0
20241127,131600,111408355,580,580,580,580,0
20241127,131500,111408355,580,580,580,580,0
20241127,131400,111408355,580,580,580,580,0
20241127,131300,111408355,580,580,580,580,0
20241127,131200,111408355,580,580,580,580,0
20241127,131100,111408355,580,580,580,580,1893
20241127,131000,110310415,580,580,580,580,1
20241127,130900,110309835,576,576,576,576,0
20241127,130800,110309835,576,576,576,576,0
20241127,130700,110309835,576,576,576,576,3
20241127,130600,110308107,579,579,579,579,1
20241127,130500,110307528,579,579,579,579,0
20241127,130400,110307528,579,579,579,579,0
20241127,130300,110307528,579,579,579,579,0
20241127,130200,110307528,579,579,579,579,34
20241127,130100,110287842,580,580,580,580,0
20241127,130000,110287842,580,580,580,580,0
20241127,125900,110287842,580,580,580,580,0
20241127,125800,110287842,580,580,580,580,0
20241127,125700,110287842,580,580,580,580,500
20241127,125600,109997842,580,580,580,580,24
20241127,125500,109983922,580,580,580,580,0
20241127,125400,109983922,580,580,580,580,0
20241127,125300,109983922,580,580,580,580,0
20241127,125200,109983922,580,580,580,580,0
20241127,125100,109983922,580,580,580,580,1
20241127,125000,109983342,576,576,576,576,107
20241127,124900,109921710,576,576,576,576,139
20241127,124800,109841646,576,577,577,576,500
20241127,124700,109553378,580,580,580,580,0
20241127,124600,109553378,580,580,580,580,0
20241127,124500,109553378,580,580,580,580,0
20241127,124400,109553378,580,580,580,580,0
20241127,124300,109553378,580,580,580,580,0
20241127,124200,109553378,580,580,580,580,0
20241127,124100,109553378,580,580,580,580,0
20241127,124000,109553378,580,580,580,580,0
20241127,123900,109553378,580,580,580,580,0
20241127,123800,109553378,580,580,580,580,1
20241127,123700,109552798,577,577,577,577,0
20241127,123600,109552798,577,578,578,577,995
20241127,123500,108978431,580,580,580,580,0
20241127,123400,108978431,580,580,580,580,0
20241127,123300,108978431,580,580,580,580,6
20241127,123200,108974951,580,580,580,580,42
20241127,123100,108950591,580,580,580,580,0
20241127,123000,108950591,580,580,580,580,54
20241127,122900,108919271,582,582,582,582,0
20241127,122800,108919271,582,582,582,582,0
20241127,122700,108919271,582,582,582,582,0
20241127,122600,108919271,582,582,582,582,0
20241127,122500,108919271,582,582,582,582,1
20241127,122400,108918689,583,583,583,583,0
20241127,122300,108918689,583,583,583,583,0
20241127,122200,108918689,583,583,583,583,0
20241127,122100,108918689,583,583,583,583,0
20241127,122000,108918689,583,582,583,582,250
20241127,121900,108772957,583,583,583,583,0
20241127,121800,108772957,583,583,583,583,0
20241127,121700,108772957,583,583,583,583,0
20241127,121600,108772957,583,583,583,583,0
20241127,121500,108772957,583,583,583,583,0
20241127,121400,108772957,583,583,583,583,0
20241127,121300,108772957,583,583,583,583,1
20241127,121200,108772374,577,577,577,577,0
20241127,121100,108772374,577,577,577,577,0
20241127,121000,108772374,577,577,577,577,0
20241127,120900,108772374,577,577,577,577,0
20241127,120800,108772374,577,577,577,577,700
20241127,120700,108368474,583,583,583,583,1
20241127,120600,108367891,580,580,580,580,0
20241127,120500,108367891,580,578,583,578,201
20241127,120400,108251588,583,583,583,583,0
20241127,120300,108251588,583,578,583,573,4022
20241127,120200,105936206,583,583,583,583,0
20241127,120100,105936206,583,583,583,583,0
20241127,120000,105936206,583,583,583,583,1
20241127,115900,105935623,578,578,578,578,1
20241127,115800,105935045,579,579,579,579,12
20241127,115700,105928097,583,583,583,583,1
20241127,115600,105927514,578,580,580,578,150
20241127,115500,105840793,584,584,584,584,0
20241127,115400,105840793,584,584,584,584,0
20241127,115300,105840793,584,584,584,584,0
20241127,115200,105840793,584,584,584,584,0
20241127,115100,105840793,584,584,584,584,0
20241127,115000,105840793,584,584,584,584,0
20241127,114900,105840793,584,584,584,584,0
20241127,114800,105840793,584,584,584,584,0
20241127,114700,105840793,584,584,584,584,0
20241127,114600,105840793,584,584,584,584,0
20241127,114500,105840793,584,584,584,584,0
20241127,114400,105840793,584,583,584,583,151
20241127,114300,105752759,583,583,583,583,6
20241127,114200,105749261,585,585,585,585,0
20241127,114100,105749261,585,585,585,585,0
20241127,114000,105749261,585,585,585,585,101
20241127,113900,105690176,583,583,583,583,0
20241127,113800,105690176,583,577,585,577,12110
20241127,113700,98653792,577,577,577,577,0
20241127,113600,98653792,577,577,577,577,1023
20241127,113500,98063521,576,576,576,576,125
20241127,113400,97991521,577,577,577,577,0
20241127,113300,97991521,577,577,577,577,1000
20241127,113200,97414521,577,577,577,577,100
20241127,113100,97356821,577,577,577,577,0
20241127,113000,97356821,577,577,577,577,1
20241127,112900,97356244,576,573,576,573,152
20241127,112800,97268845,573,573,573,573,0
20241127,112700,97268845,573,573,573,573,1
20241127,112600,97268272,577,577,577,577,0
20241127,112500,97268272,577,577,577,577,0
20241127,112400,97268272,577,577,577,577,0
20241127,112300,97268272,577,577,577,577,0
20241127,112200,97268272,577,577,577,577,0
20241127,112100,97268272,577,577,577,577,346
20241127,112000,97068630,577,575,577,572,6418
20241127,111900,93387547,577,577,577,577,0
20241127,111800,93387547,577,577,577,577,0
20241127,111700,93387547,577,577,577,577,0
20241127,111600,93387547,577,577,577,577,3
20241127,111500,93385816,577,577,577,577,0
20241127,111400,93385816,577,577,577,577,0
20241127,111300,93385816,577,577,577,577,0
20241127,111200,93385816,577,577,577,577,1
20241127,111100,93385239,576,576,576,576,2603
20241127,111000,91885911,576,576,576,576,18
20241127,110900,91875543,575,574,575,574,222
20241127,110800,91747902,574,575,575,574,11
20241127,110700,91741578,575,575,575,575,71
20241127,110600,91700753,575,575,575,575,100
20241127,110500,91643253,575,575,575,575,25
20241127,110400,91628878,575,575,575,575,225
20241127,110300,91499503,576,576,576,576,2
20241127,110200,91498351,575,576,576,575,3516
20241127,110100,89476650,575,575,575,575,239
20241127,110000,89339225,576,576,576,576,368
20241127,105900,89127257,576,576,576,576,62
20241127,105800,89091545,576,576,576,576,1045
20241127,105700,88489625,576,576,576,576,2236
20241127,105600,87201689,576,576,576,576,1540
20241127,105500,86314649,575,575,575,575,13
20241127,105400,86307174,577,575,577,575,118
20241127,105300,86239124,577,577,577,577,101
20241127,105200,86180847,577,577,577,577,1
20241127,105100,86180270,578,578,578,578,0
20241127,105000,86180270,578,578,578,578,0
20241127,104900,86180270,578,578,578,578,0
20241127,104800,86180270,578,578,578,578,0
20241127,104700,86180270,578,578,578,578,0
20241127,104600,86180270,578,578,578,578,86
20241127,104500,86130562,575,575,575,575,0
20241127,104400,86130562,575,575,575,575,0
20241127,104300,86130562,575,575,575,575,0
20241127,104200,86130562,575,575,575,575,300
20241127,104100,85958062,575,575,575,575,1
20241127,104000,85957487,578,578,578,578,0
20241127,103900,85957487,578,578,578,578,5
20241127,103800,85954597,574,577,577,574,4000
20241127,103700,83649301,578,578,578,578,5
20241127,103600,83646411,578,577,578,577,1513
20241127,103500,82773397,578,578,578,578,0
20241127,103400,82773397,578,578,578,578,0
20241127,103300,82773397,578,578,578,578,449
20241127,103200,82513875,578,578,578,578,96
20241127,103100,82458387,578,578,578,578,0
20241127,103000,82458387,578,578,578,578,4
20241127,102900,82456075,577,577,578,577,2044
20241127,102800,81276686,578,578,578,578,2
20241127,102700,81275530,575,579,579,575,4287
20241127,102600,78810437,576,576,576,576,0
20241127,102500,78810437,576,576,576,576,0
20241127,102400,78810437,576,576,576,576,0
20241127,102300,78810437,576,578,578,576,1000
20241127,102200,78234435,578,578,578,578,599
20241127,102100,77888213,578,578,578,578,301
20241127,102000,77714235,576,575,577,575,827
20241127,101900,77237909,580,580,580,580,0
20241127,101800,77237909,580,579,580,576,1125
20241127,101700,76589902,578,576,578,576,136
20241127,101600,76511564,575,578,578,575,103
20241127,101500,76452258,579,579,579,579,1
20241127,101400,76451679,578,580,580,578,302
20241127,101300,76276922,580,580,580,580,3
20241127,101200,76275182,581,581,581,581,4
20241127,101100,76272858,581,581,581,575,39
20241127,101000,76250313,581,581,581,581,2
20241127,100900,76249151,581,578,581,578,43
20241127,100800,76224214,579,579,579,579,1
20241127,100700,76223635,574,574,574,574,35
20241127,100600,76203545,579,579,579,579,1000
20241127,100500,75624545,579,575,579,574,2030
20241127,100400,74459174,581,578,581,578,5000
20241127,100300,71560839,578,579,579,573,4226
20241127,100200,69137205,579,579,579,579,5
20241127,100100,69134310,578,578,578,578,5
20241127,100000,69131420,578,578,578,578,5
20241127,095900,69128530,578,579,579,574,20
20241127,095800,69117025,578,578,579,577,11
20241127,095700,69110668,577,573,577,572,4147
20241127,095600,66737857,578,578,578,578,0
20241127,095500,66737857,578,574,578,573,837
20241127,095400,66258131,579,579,579,579,5
20241127,095300,66255236,579,579,579,579,427
20241127,095200,66008003,580,580,580,580,0
20241127,095100,66008003,580,580,580,580,0
20241127,095000,66008003,580,580,581,573,91
20241127,094900,65955302,580,577,580,572,3569
20241127,094800,63908671,577,581,581,577,79
20241127,094700,63863084,581,579,582,578,1028
20241127,094600,63268870,582,579,582,579,512
20241127,094500,62972419,582,582,582,582,2000
20241127,094400,61808419,582,583,583,582,3
20241127,094300,61806672,583,583,583,583,9
20241127,094200,61801425,583,583,583,583,27
20241127,094100,61785684,584,584,584,584,0
20241127,094000,61785684,584,584,584,584,2205
20241127,093900,60497964,583,583,583,583,1
20241127,093800,60497381,584,586,586,580,281
20241127,093700,60334190,585,580,585,580,32571
20241127,093600,41442985,580,579,580,579,968
20241127,093500,40882512,579,579,579,579,0
20241127,093400,40882512,579,577,579,577,902
20241127,093300,40362055,577,575,577,575,5284
20241127,093200,37323751,575,575,575,575,0
20241127,093100,37323751,575,575,575,575,0
20241127,093000,37323751,575,575,575,575,0
20241127,092900,37323751,575,573,575,573,218
20241127,092800,37198835,575,575,575,575,0
20241127,092700,37198835,575,574,575,574,437
20241127,092600,36947996,575,577,577,573,183
20241127,092500,36842637,577,576,577,576,222
20241127,092400,36714717,577,573,577,572,2566
20241127,092300,35244281,571,573,573,571,1808
20241127,092200,34211486,573,575,578,572,4686
20241127,092100,31526859,578,574,578,573,2075
20241127,092000,30337556,577,575,577,575,366
20241127,091900,30127104,578,578,578,578,0
20241127,091800,30127104,578,578,578,578,9
20241127,091700,30121902,578,578,578,578,0
20241127,091600,30121902,578,578,578,578,0
20241127,091500,30121902,578,578,579,572,1112
20241127,091400,29484195,578,578,578,571,1737
20241127,091300,28492216,578,574,579,571,6493
20241127,091200,24771585,574,574,574,574,3
20241127,091100,24769863,574,575,575,572,2178
20241127,091000,23522594,579,579,579,574,836
20241127,090900,23042551,578,575,578,575,2780
20241127,090800,21436011,580,577,580,577,3200
20241127,090700,19589482,577,580,580,575,1448
20241127,090600,18756808,580,575,580,575,900
20241127,090500,18236808,580,575,580,573,4146
20241127,090400,15858074,580,576,580,574,142
20241127,090300,15776450,581,582,582,575,7411
20241127,090200,11499994,582,583,583,579,1122
20241127,090100,10845974,583,583,583,583,4
20241127,090000,10843642,584,583,584,577,18607