KissMeData/200230/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,204000,1160232182,584,584,584,584,14796
20241126,203900,1160232182,584,584,584,584,0
20241126,203800,1160232182,584,584,584,584,0
20241126,203700,1160232182,584,584,584,584,0
20241126,203600,1160232182,584,584,584,584,0
20241126,203500,1160232182,584,584,584,584,0
20241126,203400,1160232182,584,584,584,584,0
20241126,203300,1160232182,584,584,584,584,0
20241126,203200,1160232182,584,584,584,584,0
20241126,203100,1160232182,584,584,584,584,0
20241126,203000,1160232182,584,584,584,584,0
20241126,202900,1160232182,584,584,584,584,0
20241126,202800,1160232182,584,584,584,584,0
20241126,202700,1160232182,584,584,584,584,0
20241126,202600,1160232182,584,584,584,584,0
20241126,202500,1160232182,584,584,584,584,0
20241126,202400,1160232182,584,584,584,584,0
20241126,202300,1160232182,584,584,584,584,0
20241126,202200,1160232182,584,584,584,584,0
20241126,202100,1160232182,584,584,584,584,0
20241126,202000,1160232182,584,584,584,584,0
20241126,201900,1160232182,584,584,584,584,0
20241126,201800,1160232182,584,584,584,584,0
20241126,201700,1160232182,584,584,584,584,0
20241126,201600,1160232182,584,584,584,584,0
20241126,201500,1160232182,584,584,584,584,0
20241126,201400,1160232182,584,584,584,584,0
20241126,201300,1160232182,584,584,584,584,0
20241126,201200,1160232182,584,584,584,584,0
20241126,201100,1160232182,584,584,584,584,0
20241126,201000,1160232182,584,584,584,584,14796
20241126,200900,1160232182,584,584,584,584,0
20241126,200800,1160232182,584,584,584,584,0
20241126,200700,1160232182,584,584,584,584,0
20241126,200600,1160232182,584,584,584,584,0
20241126,200500,1160232182,584,584,584,584,0
20241126,200400,1160232182,584,584,584,584,0
20241126,200300,1160232182,584,584,584,584,0
20241126,200200,1160232182,584,584,584,584,0
20241126,200100,1160232182,584,584,584,584,0
20241126,200000,1160232182,584,584,584,584,0
20241126,195900,1160232182,584,584,584,584,0
20241126,195800,1160232182,584,584,584,584,0
20241126,195700,1160232182,584,584,584,584,0
20241126,195600,1160232182,584,584,584,584,0
20241126,195500,1160232182,584,584,584,584,0
20241126,195400,1160232182,584,584,584,584,0
20241126,195300,1160232182,584,584,584,584,0
20241126,195200,1160232182,584,584,584,584,0
20241126,195100,1160232182,584,584,584,584,0
20241126,195000,1160232182,584,584,584,584,0
20241126,194900,1160232182,584,584,584,584,0
20241126,194800,1160232182,584,584,584,584,0
20241126,194700,1160232182,584,584,584,584,0
20241126,194600,1160232182,584,584,584,584,0
20241126,194500,1160232182,584,584,584,584,0
20241126,194400,1160232182,584,584,584,584,0
20241126,194300,1160232182,584,584,584,584,0
20241126,194200,1160232182,584,584,584,584,0
20241126,194100,1160232182,584,584,584,584,0
20241126,194000,1160232182,584,584,584,584,14796
20241126,193900,1160232182,584,584,584,584,0
20241126,193800,1160232182,584,584,584,584,0
20241126,193700,1160232182,584,584,584,584,0
20241126,193600,1160232182,584,584,584,584,0
20241126,193500,1160232182,584,584,584,584,0
20241126,193400,1160232182,584,584,584,584,0
20241126,193300,1160232182,584,584,584,584,0
20241126,193200,1160232182,584,584,584,584,0
20241126,193100,1160232182,584,584,584,584,0
20241126,193000,1160232182,584,584,584,584,0
20241126,192900,1160232182,584,584,584,584,0
20241126,192800,1160232182,584,584,584,584,0
20241126,192700,1160232182,584,584,584,584,0
20241126,192600,1160232182,584,584,584,584,0
20241126,192500,1160232182,584,584,584,584,0
20241126,192400,1160232182,584,584,584,584,0
20241126,192300,1160232182,584,584,584,584,0
20241126,192200,1160232182,584,584,584,584,0
20241126,192100,1160232182,584,584,584,584,0
20241126,192000,1160232182,584,584,584,584,0
20241126,191900,1160232182,584,584,584,584,0
20241126,191800,1160232182,584,584,584,584,0
20241126,191700,1160232182,584,584,584,584,0
20241126,191600,1160232182,584,584,584,584,0
20241126,191500,1160232182,584,584,584,584,0
20241126,191400,1160232182,584,584,584,584,0
20241126,191300,1160232182,584,584,584,584,0
20241126,191200,1160232182,584,584,584,584,0
20241126,191100,1160232182,584,584,584,584,0
20241126,191000,1160232182,584,584,584,584,14796
20241126,190900,1160232182,584,584,584,584,0
20241126,190800,1160232182,584,584,584,584,0
20241126,190700,1160232182,584,584,584,584,0
20241126,190600,1160232182,584,584,584,584,0
20241126,190500,1160232182,584,584,584,584,0
20241126,190400,1160232182,584,584,584,584,0
20241126,190300,1160232182,584,584,584,584,0
20241126,190200,1160232182,584,584,584,584,0
20241126,190100,1160232182,584,584,584,584,0
20241126,190000,1160232182,584,584,584,584,0
20241126,185900,1160232182,584,584,584,584,0
20241126,185800,1160232182,584,584,584,584,0
20241126,185700,1160232182,584,584,584,584,0
20241126,185600,1160232182,584,584,584,584,0
20241126,185500,1160232182,584,584,584,584,0
20241126,185400,1160232182,584,584,584,584,0
20241126,185300,1160232182,584,584,584,584,0
20241126,185200,1160232182,584,584,584,584,0
20241126,185100,1160232182,584,584,584,584,0
20241126,185000,1160232182,584,584,584,584,0
20241126,184900,1160232182,584,584,584,584,0
20241126,184800,1160232182,584,584,584,584,0
20241126,184700,1160232182,584,584,584,584,0
20241126,184600,1160232182,584,584,584,584,0
20241126,184500,1160232182,584,584,584,584,0
20241126,184400,1160232182,584,584,584,584,0
20241126,184300,1160232182,584,584,584,584,0
20241126,184200,1160232182,584,584,584,584,0
20241126,184100,1160232182,584,584,584,584,0
20241126,184000,1160232182,584,584,584,584,14796
20241126,183900,1160232182,584,584,584,584,0
20241126,183800,1160232182,584,584,584,584,0
20241126,183700,1160232182,584,584,584,584,0
20241126,183600,1160232182,584,584,584,584,0
20241126,183500,1160232182,584,584,584,584,0
20241126,183400,1160232182,584,584,584,584,0
20241126,183300,1160232182,584,584,584,584,0
20241126,183200,1160232182,584,584,584,584,0
20241126,183100,1160232182,584,584,584,584,0
20241126,183000,1160232182,584,584,584,584,0
20241126,182900,1160232182,584,584,584,584,0
20241126,182800,1160232182,584,584,584,584,0
20241126,182700,1160232182,584,584,584,584,0
20241126,182600,1160232182,584,584,584,584,0
20241126,182500,1160232182,584,584,584,584,0
20241126,182400,1160232182,584,584,584,584,0
20241126,182300,1160232182,584,584,584,584,0
20241126,182200,1160232182,584,584,584,584,0
20241126,182100,1160232182,584,584,584,584,0
20241126,182000,1160232182,584,584,584,584,0
20241126,181900,1160232182,584,584,584,584,0
20241126,181800,1160232182,584,584,584,584,0
20241126,181700,1160232182,584,584,584,584,0
20241126,181600,1160232182,584,584,584,584,0
20241126,181500,1160232182,584,584,584,584,0
20241126,181400,1160232182,584,584,584,584,0
20241126,181300,1160232182,584,584,584,584,0
20241126,181200,1160232182,584,584,584,584,0
20241126,181100,1160232182,584,584,584,584,0
20241126,181000,1160232182,584,584,584,584,14796
20241126,180900,1160232182,584,584,584,584,0
20241126,180800,1160232182,584,584,584,584,0
20241126,180700,1160232182,584,584,584,584,0
20241126,180600,1160232182,584,584,584,584,0
20241126,180500,1160232182,584,584,584,584,0
20241126,180400,1160232182,584,584,584,584,0
20241126,180300,1160232182,584,584,584,584,0
20241126,180200,1160232182,584,584,584,584,0
20241126,180100,1160232182,584,584,584,584,0
20241126,180000,1160232182,584,584,584,584,0
20241126,175900,1160232182,584,584,584,584,0
20241126,175800,1160232182,584,584,584,584,0
20241126,175700,1160232182,584,584,584,584,0
20241126,175600,1160232182,584,584,584,584,0
20241126,175500,1160232182,584,584,584,584,0
20241126,175400,1160232182,584,584,584,584,0
20241126,175300,1160232182,584,584,584,584,0
20241126,175200,1160232182,584,584,584,584,0
20241126,175100,1160232182,584,584,584,584,0
20241126,175000,1160232182,584,584,584,584,0
20241126,174900,1160232182,584,584,584,584,0
20241126,174800,1160232182,584,584,584,584,0
20241126,174700,1160232182,584,584,584,584,0
20241126,174600,1160232182,584,584,584,584,0
20241126,174500,1160232182,584,584,584,584,0
20241126,174400,1160232182,584,584,584,584,0
20241126,174300,1160232182,584,584,584,584,0
20241126,174200,1160232182,584,584,584,584,0
20241126,174100,1160232182,584,584,584,584,0
20241126,174000,1160232182,584,584,584,584,14796
20241126,173900,1160232182,584,584,584,584,0
20241126,173800,1160232182,584,584,584,584,0
20241126,173700,1160232182,584,584,584,584,0
20241126,173600,1160232182,584,584,584,584,0
20241126,173500,1160232182,584,584,584,584,0
20241126,173400,1160232182,584,584,584,584,0
20241126,173300,1160232182,584,584,584,584,0
20241126,173200,1160232182,584,584,584,584,0
20241126,173100,1160232182,584,584,584,584,0
20241126,173000,1160232182,584,584,584,584,0
20241126,172900,1160232182,584,584,584,584,0
20241126,172800,1160232182,584,584,584,584,0
20241126,172700,1160232182,584,584,584,584,0
20241126,172600,1160232182,584,584,584,584,0
20241126,172500,1160232182,584,584,584,584,0
20241126,172400,1160232182,584,584,584,584,0
20241126,172300,1160232182,584,584,584,584,0
20241126,172200,1160232182,584,584,584,584,0
20241126,172100,1160232182,584,584,584,584,0
20241126,172000,1160232182,584,584,584,584,0
20241126,171900,1160232182,584,584,584,584,0
20241126,171800,1160232182,584,584,584,584,0
20241126,171700,1160232182,584,584,584,584,0
20241126,171600,1160232182,584,584,584,584,0
20241126,171500,1160232182,584,584,584,584,0
20241126,171400,1160232182,584,584,584,584,0
20241126,171300,1160232182,584,584,584,584,0
20241126,171200,1160232182,584,584,584,584,0
20241126,171100,1160232182,584,584,584,584,0
20241126,171000,1160232182,584,584,584,584,14796
20241126,170900,1160232182,584,584,584,584,0
20241126,170800,1160232182,584,584,584,584,0
20241126,170700,1160232182,584,584,584,584,0
20241126,170600,1160232182,584,584,584,584,0
20241126,170500,1160232182,584,584,584,584,0
20241126,170400,1160232182,584,584,584,584,0
20241126,170300,1160232182,584,584,584,584,0
20241126,170200,1160232182,584,584,584,584,0
20241126,170100,1160232182,584,584,584,584,0
20241126,170000,1160232182,584,584,584,584,0
20241126,165900,1160232182,584,584,584,584,0
20241126,165800,1160232182,584,584,584,584,0
20241126,165700,1160232182,584,584,584,584,0
20241126,165600,1160232182,584,584,584,584,0
20241126,165500,1160232182,584,584,584,584,0
20241126,165400,1160232182,584,584,584,584,0
20241126,165300,1160232182,584,584,584,584,0
20241126,165200,1160232182,584,584,584,584,0
20241126,165100,1160232182,584,584,584,584,0
20241126,165000,1160232182,584,584,584,584,0
20241126,164900,1160232182,584,584,584,584,0
20241126,164800,1160232182,584,584,584,584,0
20241126,164700,1160232182,584,584,584,584,0
20241126,164600,1160232182,584,584,584,584,0
20241126,164500,1160232182,584,584,584,584,0
20241126,164400,1160232182,584,584,584,584,0
20241126,164300,1160232182,584,584,584,584,0
20241126,164200,1160232182,584,584,584,584,0
20241126,164100,1160232182,584,584,584,584,0
20241126,164000,1160232182,584,584,584,584,14796
20241126,163900,1160232182,584,584,584,584,0
20241126,163800,1160232182,584,584,584,584,0
20241126,163700,1160232182,584,584,584,584,0
20241126,163600,1160232182,584,584,584,584,0
20241126,163500,1160232182,584,584,584,584,0
20241126,163400,1160232182,584,584,584,584,0
20241126,163300,1160232182,584,584,584,584,0
20241126,163200,1160232182,584,584,584,584,0
20241126,163100,1160232182,584,584,584,584,0
20241126,163000,1160232182,584,584,584,584,0
20241126,162900,1160232182,584,584,584,584,0
20241126,162800,1160232182,584,584,584,584,0
20241126,162700,1160232182,584,584,584,584,0
20241126,162600,1160232182,584,584,584,584,0
20241126,162500,1160232182,584,584,584,584,0
20241126,162400,1160232182,584,584,584,584,0
20241126,162300,1160232182,584,584,584,584,0
20241126,162200,1160232182,584,584,584,584,0
20241126,162100,1160232182,584,584,584,584,0
20241126,162000,1160232182,584,584,584,584,0
20241126,161900,1160232182,584,584,584,584,0
20241126,161800,1160232182,584,584,584,584,0
20241126,161700,1160232182,584,584,584,584,0
20241126,161600,1160232182,584,584,584,584,0
20241126,161500,1160232182,584,584,584,584,0
20241126,161400,1160232182,584,584,584,584,0
20241126,161300,1160232182,584,584,584,584,0
20241126,161200,1160232182,584,584,584,584,0
20241126,161100,1160232182,584,584,584,584,0
20241126,161000,1160232182,584,584,584,584,14796
20241126,160900,1160232182,584,584,584,584,0
20241126,160800,1160232182,584,584,584,584,0
20241126,160700,1160232182,584,584,584,584,0
20241126,160600,1160232182,584,584,584,584,0
20241126,160500,1160232182,584,584,584,584,0
20241126,160400,1160232182,584,584,584,584,0
20241126,160300,1160232182,584,584,584,584,0
20241126,160200,1160232182,584,584,584,584,0
20241126,160100,1160232182,584,584,584,584,0
20241126,160000,1160232182,584,584,584,584,0
20241126,155900,1160232182,584,584,584,584,0
20241126,155800,1160232182,584,584,584,584,0
20241126,155700,1160232182,584,584,584,584,0
20241126,155600,1160232182,584,584,584,584,0
20241126,155500,1160232182,584,584,584,584,0
20241126,155400,1160232182,584,584,584,584,0
20241126,155300,1160232182,584,584,584,584,0
20241126,155200,1160232182,584,584,584,584,0
20241126,155100,1160232182,584,584,584,584,0
20241126,155000,1160232182,584,584,584,584,0
20241126,154900,1160232182,584,584,584,584,0
20241126,154800,1160232182,584,584,584,584,0
20241126,154700,1160232182,584,584,584,584,0
20241126,154600,1160232182,584,584,584,584,0
20241126,154500,1160232182,584,584,584,584,0
20241126,154400,1160232182,584,584,584,584,0
20241126,154300,1160232182,584,584,584,584,0
20241126,154200,1160232182,584,584,584,584,0
20241126,154100,1160232182,584,584,584,584,0
20241126,154000,1160232182,584,584,584,584,14796
20241126,153900,1160232182,584,584,584,584,0
20241126,153800,1160232182,584,584,584,584,0
20241126,153700,1160232182,584,584,584,584,0
20241126,153600,1160232182,584,584,584,584,0
20241126,153500,1160232182,584,584,584,584,0
20241126,153400,1160232182,584,584,584,584,0
20241126,153300,1160232182,584,584,584,584,0
20241126,153200,1160232182,584,584,584,584,0
20241126,153100,1160232182,584,584,584,584,0
20241126,153000,1160232182,584,584,584,584,14796
20241126,152900,1151591318,580,580,580,580,0
20241126,152800,1151591318,580,580,580,580,0
20241126,152700,1151591318,580,580,580,580,0
20241126,152600,1151591318,580,580,580,580,0
20241126,152500,1151591318,580,580,580,580,0
20241126,152400,1151591318,580,580,580,580,0
20241126,152300,1151591318,580,580,580,580,0
20241126,152200,1151591318,580,580,580,580,0
20241126,152100,1151591318,580,580,580,580,0
20241126,152000,1151591318,580,580,580,580,0
20241126,151900,1151591318,580,578,581,577,4506
20241126,151800,1148974455,578,583,584,574,9236
20241126,151700,1143636339,583,581,583,577,4844
20241126,151600,1140817506,580,580,584,578,6298
20241126,151500,1137155017,581,585,585,581,3486
20241126,151400,1135120468,582,579,590,579,19271
20241126,151300,1123938883,579,579,579,579,0
20241126,151200,1123938883,579,578,579,577,2957
20241126,151100,1122229622,578,578,578,578,217
20241126,151000,1122104196,578,573,578,573,5078
20241126,150900,1119194497,575,580,580,573,12334
20241126,150800,1112112447,580,578,581,578,6568
20241126,150700,1108307867,578,578,578,574,4091
20241126,150600,1105946319,578,578,578,572,5242
20241126,150500,1102938893,578,579,579,571,4546
20241126,150400,1100321468,580,578,580,578,3018
20241126,150300,1098574330,579,575,580,575,6367
20241126,150200,1094897059,576,573,576,573,6434
20241126,150100,1091199519,572,573,573,572,3
20241126,150000,1091197801,572,572,572,572,1452
20241126,145900,1090367257,568,570,570,568,10000
20241126,145800,1084685151,572,572,572,572,462
20241126,145700,1084420887,574,571,574,568,5004
20241126,145600,1081576431,571,572,574,571,1585
20241126,145500,1080671373,572,578,578,572,7132
20241126,145400,1076582308,574,575,575,573,10890
20241126,145300,1070326237,579,579,579,579,81
20241126,145200,1070279338,580,580,580,580,1
20241126,145100,1070278758,580,579,580,579,1667
20241126,145000,1069312898,580,578,580,578,7139
20241126,144900,1065181945,577,577,577,577,1650
20241126,144800,1064229895,574,574,574,574,0
20241126,144700,1064229895,574,574,574,574,241
20241126,144600,1064091561,574,574,574,574,226
20241126,144500,1063961837,574,575,575,574,43
20241126,144400,1063937123,577,575,577,575,153
20241126,144300,1063848948,580,580,580,580,0
20241126,144200,1063848948,580,574,580,574,572
20241126,144100,1063520574,574,574,574,574,2
20241126,144000,1063519426,573,573,573,573,600
20241126,143900,1063175626,574,573,574,573,784
20241126,143800,1062726392,573,570,573,570,13942
20241126,143700,1054779446,573,571,573,569,6213
20241126,143600,1051243215,573,571,573,571,2918
20241126,143500,1049577033,571,570,571,570,1608
20241126,143400,1048660391,570,571,575,570,2402
20241126,143300,1047289091,573,573,573,571,6022
20241126,143200,1043846426,575,573,575,572,1281
20241126,143100,1043112414,576,576,576,576,0
20241126,143000,1043112414,576,576,576,576,2
20241126,142900,1043111262,576,576,576,576,0
20241126,142800,1043111262,576,573,576,573,656
20241126,142700,1042735329,576,573,576,573,9001
20241126,142600,1037577753,576,574,576,574,4
20241126,142500,1037575453,574,574,574,574,1550
20241126,142400,1036685753,576,574,576,574,657
20241126,142300,1036307947,574,576,576,574,3093
20241126,142200,1034531686,576,576,576,576,111
20241126,142100,1034467750,576,576,576,576,0
20241126,142000,1034467750,576,576,576,576,2010
20241126,141900,1033309990,575,575,575,575,312
20241126,141800,1033130590,576,575,576,575,769
20241126,141700,1032688395,575,578,578,575,10830
20241126,141600,1026444946,581,578,581,577,1740
20241126,141500,1025439528,578,577,578,576,690
20241126,141400,1025040906,577,577,577,577,302
20241126,141300,1024866652,577,577,578,576,3030
20241126,141200,1023118863,581,584,584,577,36
20241126,141100,1023097963,584,581,584,578,3198
20241126,141000,1021247101,582,582,586,582,2497
20241126,140900,1019787278,583,586,586,583,522
20241126,140800,1019481389,584,590,590,584,592
20241126,140700,1019132534,590,584,590,584,3017
20241126,140600,1017370523,583,584,589,583,14617
20241126,140500,1008793279,585,582,585,578,9526
20241126,140400,1003258066,582,579,582,576,7471
20241126,140300,998931506,579,575,579,575,4099
20241126,140200,996572271,575,575,575,574,3954
20241126,140100,994298723,575,574,578,574,4707
20241126,140000,991592689,574,574,574,574,0
20241126,135900,991592689,574,574,574,574,200
20241126,135800,991477889,574,574,574,574,1088
20241126,135700,990853377,574,574,574,574,100
20241126,135600,990795977,574,574,574,574,2106
20241126,135500,989587133,574,575,575,574,912
20241126,135400,989062745,574,574,574,574,0
20241126,135300,989062745,574,574,574,574,0
20241126,135200,989062745,574,574,574,574,6
20241126,135100,989059301,576,575,576,575,47
20241126,135000,989032266,575,576,576,575,111
20241126,134900,988968341,577,577,577,577,0
20241126,134800,988968341,577,577,577,577,0
20241126,134700,988968341,577,577,577,577,0
20241126,134600,988968341,577,577,577,577,1623
20241126,134500,988031870,577,576,578,576,5941
20241126,134400,984606094,576,575,576,575,1154
20241126,134300,983942444,575,575,575,575,20
20241126,134200,983930944,576,576,576,576,0
20241126,134100,983930944,576,576,576,576,0
20241126,134000,983930944,576,576,576,576,0
20241126,133900,983930944,576,573,576,573,3054
20241126,133800,982176987,573,573,573,573,1
20241126,133700,982176414,573,573,573,573,0
20241126,133600,982176414,573,573,573,573,55
20241126,133500,982144899,573,572,573,572,528
20241126,133400,981842375,574,574,574,574,0
20241126,133300,981842375,574,574,574,574,0
20241126,133200,981842375,574,574,574,574,111
20241126,133100,981778661,576,575,576,575,2
20241126,133000,981777510,572,572,572,572,0
20241126,132900,981777510,572,572,572,572,0
20241126,132800,981777510,572,572,572,572,9
20241126,132700,981772362,568,569,572,568,618
20241126,132600,981420714,569,569,569,569,165
20241126,132500,981326829,573,573,573,573,0
20241126,132400,981326829,573,573,573,573,0
20241126,132300,981326829,573,573,573,573,5
20241126,132200,981323964,570,570,570,570,0
20241126,132100,981323964,570,570,570,570,0
20241126,132000,981323964,570,570,570,570,0
20241126,131900,981323964,570,572,572,570,3366
20241126,131800,979404383,572,571,578,571,516
20241126,131700,979109711,571,571,575,571,4
20241126,131600,979107422,575,573,575,569,140
20241126,131500,979027203,578,578,578,578,2
20241126,131400,979026047,578,578,578,578,13
20241126,131300,979018533,574,574,574,574,0
20241126,131200,979018533,574,570,581,570,12835
20241126,131100,971678326,568,568,568,568,0
20241126,131000,971678326,568,568,568,568,500
20241126,130900,971394326,568,568,568,568,278
20241126,130800,971236422,568,570,570,567,6991
20241126,130700,967268969,570,570,570,569,122
20241126,130600,967199495,570,570,570,570,1
20241126,130500,967198925,568,569,569,568,53
20241126,130400,967168769,569,569,569,569,1515
20241126,130300,966306734,569,571,571,569,902
20241126,130200,965792793,571,571,571,571,101
20241126,130100,965735122,572,572,572,572,2
20241126,130000,965733978,573,573,573,573,5
20241126,125900,965731113,573,573,573,573,0
20241126,125800,965731113,573,573,573,573,238
20241126,125700,965594739,573,572,573,572,719
20241126,125600,965182922,570,570,570,570,256
20241126,125500,965037002,568,568,568,568,0
20241126,125400,965037002,568,568,568,568,185
20241126,125300,964931922,567,567,567,567,0
20241126,125200,964931922,567,567,567,567,0
20241126,125100,964931922,567,568,568,567,137
20241126,125000,964854153,568,568,568,568,4571
20241126,124900,962257825,568,573,573,568,45452
20241126,124800,936351214,575,575,575,575,5
20241126,124700,936348339,575,575,575,575,0
20241126,124600,936348339,575,575,575,575,43
20241126,124500,936323614,572,572,572,572,0
20241126,124400,936323614,572,572,572,572,10
20241126,124300,936317894,575,575,575,575,0
20241126,124200,936317894,575,575,575,575,1
20241126,124100,936317319,573,573,573,573,479
20241126,124000,936042852,575,575,575,575,0
20241126,123900,936042852,575,575,575,575,0
20241126,123800,936042852,575,574,575,574,4
20241126,123700,936040555,572,572,572,572,1000
20241126,123600,935468555,572,572,572,572,725
20241126,123500,935053855,572,572,572,572,82
20241126,123400,935006951,572,573,573,572,3755
20241126,123300,932859085,573,573,573,573,0
20241126,123200,932859085,573,573,573,573,763
20241126,123100,932421886,574,574,574,574,0
20241126,123000,932421886,574,574,574,573,2497
20241126,122900,930989608,574,574,574,574,1213
20241126,122800,930293346,574,575,575,574,1046
20241126,122700,929692941,574,577,577,574,448
20241126,122600,929435578,577,576,577,576,240
20241126,122500,929297298,577,577,577,577,2
20241126,122400,929296144,575,576,576,575,691
20241126,122300,928898378,576,576,576,576,559
20241126,122200,928576394,577,577,577,577,0
20241126,122100,928576394,577,577,577,577,43
20241126,122000,928551583,577,577,577,577,357
20241126,121900,928345594,577,577,577,577,402
20241126,121800,928113640,574,574,574,574,0
20241126,121700,928113640,574,574,574,574,1500
20241126,121600,927252640,577,577,577,577,100
20241126,121500,927194940,577,577,577,577,0
20241126,121400,927194940,577,577,577,577,30
20241126,121300,927177630,574,574,574,574,250
20241126,121200,927034130,579,579,579,579,0
20241126,121100,927034130,579,579,579,579,1
20241126,121000,927033551,574,574,574,574,0
20241126,120900,927033551,574,574,574,574,0
20241126,120800,927033551,574,574,574,574,700
20241126,120700,926631751,578,578,578,578,0
20241126,120600,926631751,578,578,578,578,0
20241126,120500,926631751,578,578,578,578,0
20241126,120400,926631751,578,578,578,578,4964
20241126,120300,923762559,578,578,578,578,0
20241126,120200,923762559,578,578,578,578,0
20241126,120100,923762559,578,578,578,578,300
20241126,120000,923589159,578,578,578,578,0
20241126,115900,923589159,578,578,578,578,1
20241126,115800,923588581,578,578,578,578,2
20241126,115700,923587425,573,575,575,572,16677
20241126,115600,914026931,575,575,575,575,0
20241126,115500,914026931,575,575,575,575,1020
20241126,115400,913440431,575,577,577,575,2382
20241126,115300,912068280,576,577,577,576,1689
20241126,115200,911094866,580,580,580,580,2000
20241126,115100,909934866,579,579,579,579,486
20241126,115000,909653472,579,578,579,578,64
20241126,114900,909616466,577,577,577,577,500
20241126,114800,909327966,576,576,576,576,289
20241126,114700,909161502,577,577,577,577,8084
20241126,114600,904497034,579,579,579,579,1
20241126,114500,904496455,580,580,580,580,0
20241126,114400,904496455,580,580,580,580,0
20241126,114300,904496455,580,580,580,580,200
20241126,114200,904380455,580,580,580,580,1
20241126,114100,904379875,580,579,580,579,2971
20241126,114000,902658153,576,576,576,576,0
20241126,113900,902658153,576,576,576,576,0
20241126,113800,902658153,576,580,580,576,577
20241126,113700,902325747,576,580,580,576,658
20241126,113600,901946657,580,580,580,580,3
20241126,113500,901944917,576,576,576,576,249
20241126,113400,901801493,576,578,578,576,230
20241126,113300,901668973,579,579,579,579,10
20241126,113200,901663183,579,579,579,579,28
20241126,113100,901646971,579,579,579,579,0
20241126,113000,901646971,579,579,579,579,0
20241126,112900,901646971,579,579,582,579,4013
20241126,112800,899321604,576,579,579,576,10008
20241126,112700,893526996,580,580,580,580,324
20241126,112600,893339076,578,576,578,576,3004
20241126,112500,891608740,576,576,576,576,307
20241126,112400,891431908,576,575,576,575,3040
20241126,112300,889680920,578,578,578,578,1000
20241126,112200,889102920,575,575,575,575,5979
20241126,112100,885664995,578,578,578,578,1
20241126,112000,885664417,574,574,574,574,3324
20241126,111900,883756441,574,578,578,574,6401
20241126,111800,880079948,576,576,578,576,7418
20241126,111700,875807160,576,576,578,574,8505
20241126,111600,870913470,579,579,579,579,1
20241126,111500,870912891,580,580,580,580,1
20241126,111400,870912311,575,576,576,575,1080
20241126,111300,870290608,580,579,580,576,10547
20241126,111200,864203132,579,585,585,579,5034
20241126,111100,861285135,581,585,585,581,1263
20241126,111000,860551213,581,581,581,581,2492
20241126,110900,859103361,581,584,584,581,4929
20241126,110800,856231945,581,587,588,581,4100
20241126,110700,853843045,581,583,583,581,5184
20241126,110600,850823654,584,591,592,584,2879
20241126,110500,849120323,592,584,592,583,2617
20241126,110400,847589769,585,585,585,585,4837
20241126,110300,844760124,585,588,591,585,18167
20241126,110200,834110813,586,593,593,586,17021
20241126,110100,824125133,593,600,600,593,11929
20241126,110000,817019650,602,601,602,601,330
20241126,105900,816820992,595,601,605,595,32978
20241126,105800,796952538,605,606,607,601,5396
20241126,105700,793689776,607,606,610,600,48871
20241126,105600,763975962,606,603,608,600,31897
20241126,105500,744688534,603,603,605,595,8493
20241126,105400,739572594,603,601,603,601,4609
20241126,105300,736796943,602,601,602,600,2677
20241126,105200,735186689,602,599,602,599,11910
20241126,105100,728035985,599,594,599,594,2881
20241126,105000,726313673,599,592,599,591,1975
20241126,104900,725134288,596,596,599,593,3664
20241126,104800,722950046,596,593,596,591,942
20241126,104700,722391793,598,591,598,590,2275
20241126,104600,721045222,592,598,598,592,11495
20241126,104500,714238899,599,601,601,599,1742
20241126,104400,713194141,601,596,601,591,17524
20241126,104300,702795114,596,605,610,594,35813
20241126,104200,681161227,604,585,604,585,28431
20241126,104100,664184713,585,588,588,585,32
20241126,104000,664165966,589,589,589,589,0
20241126,103900,664165966,589,585,591,584,2303
20241126,103800,662813746,584,584,584,584,1
20241126,103700,662813162,584,586,586,584,3
20241126,103600,662811407,587,589,589,587,1177
20241126,103500,662120302,589,589,589,589,720
20241126,103400,661696222,589,589,589,589,265
20241126,103300,661540137,589,589,589,589,1
20241126,103200,661539548,588,590,590,588,9814
20241126,103100,655750339,594,594,594,594,84
20241126,103000,655700443,594,590,594,589,3045
20241126,102900,653905933,590,596,596,590,182
20241126,102800,653797565,596,594,596,588,555
20241126,102700,653467347,594,592,594,592,4
20241126,102600,653464975,587,587,587,587,1
20241126,102500,653464388,590,596,596,588,1897
20241126,102400,652344975,596,589,596,589,10002
20241126,102300,646407924,588,585,589,585,4955
20241126,102200,643497142,583,583,585,583,1571
20241126,102100,642581103,577,577,577,577,20
20241126,102000,642569563,577,578,578,577,2692
20241126,101900,641016278,577,580,580,577,2210
20241126,101800,639740501,580,583,587,578,18882
20241126,101700,628767408,583,587,587,583,421
20241126,101600,628520285,587,583,587,582,2286
20241126,101500,627187695,584,591,591,584,6130
20241126,101400,623594005,591,591,591,585,3489
20241126,101300,621549919,586,592,592,586,1226
20241126,101200,620831231,586,588,593,586,10631
20241126,101100,614583278,593,595,595,587,566
20241126,101000,614249127,595,597,597,590,1637
20241126,100900,613280489,597,597,598,589,5362
20241126,100800,610080428,598,590,598,586,14298
20241126,100700,601600617,589,592,595,589,7756
20241126,100600,597017292,598,591,598,591,13587
20241126,100500,588927853,591,587,602,587,105824
20241126,100400,525883469,587,583,587,583,17809
20241126,100300,515497574,584,582,584,577,23904
20241126,100200,501572072,581,576,582,576,4201
20241126,100100,499136497,575,576,576,575,3386
20241126,100000,497189373,575,575,578,575,78
20241126,095900,497144517,575,575,575,575,0
20241126,095800,497144517,575,576,576,575,410
20241126,095700,496908707,581,575,581,575,2377
20241126,095600,495541866,575,576,576,575,1299
20241126,095500,494794938,577,578,578,577,1984
20241126,095400,493649003,578,584,584,578,4326
20241126,095300,491147097,580,590,590,580,7611
20241126,095200,486723907,590,580,591,580,10788
20241126,095100,480376253,586,580,586,580,3195
20241126,095000,478514909,580,582,582,579,6446
20241126,094900,474776435,583,583,583,583,109
20241126,094800,474712888,582,589,589,582,6749
20241126,094700,470774211,590,586,591,585,26351
20241126,094600,455281521,584,580,586,578,18398
20241126,094500,444566221,586,579,586,574,42551
20241126,094400,419835878,579,575,579,575,2249
20241126,094300,418542651,579,579,579,574,7248
20241126,094200,414382183,579,578,581,572,17780
20241126,094100,404175747,578,580,580,574,5339
20241126,094000,401109942,581,580,581,570,33377
20241126,093900,382017454,575,580,581,574,10179
20241126,093800,376126357,578,572,580,569,29193
20241126,093700,359276200,569,574,574,568,6060
20241126,093600,355822798,571,568,575,568,8748
20241126,093500,350809429,575,572,575,567,15406
20241126,093400,342028830,578,575,579,572,20918
20241126,093300,329991715,572,570,575,567,22091
20241126,093200,317380880,567,569,570,566,22433
20241126,093100,304613702,566,565,569,564,9189
20241126,093000,299411727,567,565,567,563,2185
20241126,092900,298174387,562,563,563,562,1001
20241126,092800,297610832,565,565,565,563,1650
20241126,092700,296681582,564,566,566,564,1099
20241126,092600,296061704,566,566,566,566,1048
20241126,092500,295468536,565,566,567,565,543
20241126,092400,295161497,565,564,565,563,2402
20241126,092300,293806618,563,562,563,562,1926
20241126,092200,292723019,562,561,562,559,3007
20241126,092100,291041112,559,559,559,559,1
20241126,092000,291040553,562,563,563,557,13305
20241126,091900,283599368,563,565,565,563,36
20241126,091800,283579032,565,564,565,563,117
20241126,091700,283513158,563,563,565,563,2245
20241126,091600,282249072,563,561,564,561,562
20241126,091500,281932849,561,560,561,560,5163
20241126,091400,279041565,564,562,564,559,9868
20241126,091300,273514875,562,562,564,560,19089
20241126,091200,262804224,562,561,565,561,26300
20241126,091100,248028800,560,560,560,560,0
20241126,091000,248028800,560,560,560,560,0
20241126,090900,248028800,560,576,581,560,23015
20241126,090800,234911371,576,593,593,575,56393
20241126,090700,202128954,588,596,596,588,6137
20241126,090600,198502847,596,586,597,586,13231
20241126,090500,190641248,586,595,597,586,15872
20241126,090400,181263321,597,617,623,580,108454
20241126,090300,116105402,617,622,623,617,43970
20241126,090200,88767705,617,617,617,617,0
20241126,090100,88767705,617,576,628,576,129839
20241126,090000,10001321,577,571,577,569,17478