KissMeData/200230/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,204100,35375192,577,577,577,577,1611
20241128,204000,35375192,577,577,577,577,0
20241128,203900,35375192,577,577,577,577,0
20241128,203800,35375192,577,577,577,577,0
20241128,203700,35375192,577,577,577,577,0
20241128,203600,35375192,577,577,577,577,0
20241128,203500,35375192,577,577,577,577,0
20241128,203400,35375192,577,577,577,577,0
20241128,203300,35375192,577,577,577,577,0
20241128,203200,35375192,577,577,577,577,0
20241128,203100,35375192,577,577,577,577,0
20241128,203000,35375192,577,577,577,577,0
20241128,202900,35375192,577,577,577,577,0
20241128,202800,35375192,577,577,577,577,0
20241128,202700,35375192,577,577,577,577,0
20241128,202600,35375192,577,577,577,577,0
20241128,202500,35375192,577,577,577,577,0
20241128,202400,35375192,577,577,577,577,0
20241128,202300,35375192,577,577,577,577,0
20241128,202200,35375192,577,577,577,577,0
20241128,202100,35375192,577,577,577,577,0
20241128,202000,35375192,577,577,577,577,0
20241128,201900,35375192,577,577,577,577,0
20241128,201800,35375192,577,577,577,577,0
20241128,201700,35375192,577,577,577,577,0
20241128,201600,35375192,577,577,577,577,0
20241128,201500,35375192,577,577,577,577,0
20241128,201400,35375192,577,577,577,577,0
20241128,201300,35375192,577,577,577,577,0
20241128,201200,35375192,577,577,577,577,0
20241128,201100,35375192,577,577,577,577,1611
20241128,201000,35375192,577,577,577,577,0
20241128,200900,35375192,577,577,577,577,0
20241128,200800,35375192,577,577,577,577,0
20241128,200700,35375192,577,577,577,577,0
20241128,200600,35375192,577,577,577,577,0
20241128,200500,35375192,577,577,577,577,0
20241128,200400,35375192,577,577,577,577,0
20241128,200300,35375192,577,577,577,577,0
20241128,200200,35375192,577,577,577,577,0
20241128,200100,35375192,577,577,577,577,0
20241128,200000,35375192,577,577,577,577,0
20241128,195900,35375192,577,577,577,577,0
20241128,195800,35375192,577,577,577,577,0
20241128,195700,35375192,577,577,577,577,0
20241128,195600,35375192,577,577,577,577,0
20241128,195500,35375192,577,577,577,577,0
20241128,195400,35375192,577,577,577,577,0
20241128,195300,35375192,577,577,577,577,0
20241128,195200,35375192,577,577,577,577,0
20241128,195100,35375192,577,577,577,577,0
20241128,195000,35375192,577,577,577,577,0
20241128,194900,35375192,577,577,577,577,0
20241128,194800,35375192,577,577,577,577,0
20241128,194700,35375192,577,577,577,577,0
20241128,194600,35375192,577,577,577,577,0
20241128,194500,35375192,577,577,577,577,0
20241128,194400,35375192,577,577,577,577,0
20241128,194300,35375192,577,577,577,577,0
20241128,194200,35375192,577,577,577,577,0
20241128,194100,35375192,577,577,577,577,1611
20241128,194000,35375192,577,577,577,577,0
20241128,193900,35375192,577,577,577,577,0
20241128,193800,35375192,577,577,577,577,0
20241128,193700,35375192,577,577,577,577,0
20241128,193600,35375192,577,577,577,577,0
20241128,193500,35375192,577,577,577,577,0
20241128,193400,35375192,577,577,577,577,0
20241128,193300,35375192,577,577,577,577,0
20241128,193200,35375192,577,577,577,577,0
20241128,193100,35375192,577,577,577,577,0
20241128,193000,35375192,577,577,577,577,0
20241128,192900,35375192,577,577,577,577,0
20241128,192800,35375192,577,577,577,577,0
20241128,192700,35375192,577,577,577,577,0
20241128,192600,35375192,577,577,577,577,0
20241128,192500,35375192,577,577,577,577,0
20241128,192400,35375192,577,577,577,577,0
20241128,192300,35375192,577,577,577,577,0
20241128,192200,35375192,577,577,577,577,0
20241128,192100,35375192,577,577,577,577,0
20241128,192000,35375192,577,577,577,577,0
20241128,191900,35375192,577,577,577,577,0
20241128,191800,35375192,577,577,577,577,0
20241128,191700,35375192,577,577,577,577,0
20241128,191600,35375192,577,577,577,577,0
20241128,191500,35375192,577,577,577,577,0
20241128,191400,35375192,577,577,577,577,0
20241128,191300,35375192,577,577,577,577,0
20241128,191200,35375192,577,577,577,577,0
20241128,191100,35375192,577,577,577,577,1611
20241128,191000,35375192,577,577,577,577,0
20241128,190900,35375192,577,577,577,577,0
20241128,190800,35375192,577,577,577,577,0
20241128,190700,35375192,577,577,577,577,0
20241128,190600,35375192,577,577,577,577,0
20241128,190500,35375192,577,577,577,577,0
20241128,190400,35375192,577,577,577,577,0
20241128,190300,35375192,577,577,577,577,0
20241128,190200,35375192,577,577,577,577,0
20241128,190100,35375192,577,577,577,577,0
20241128,190000,35375192,577,577,577,577,0
20241128,185900,35375192,577,577,577,577,0
20241128,185800,35375192,577,577,577,577,0
20241128,185700,35375192,577,577,577,577,0
20241128,185600,35375192,577,577,577,577,0
20241128,185500,35375192,577,577,577,577,0
20241128,185400,35375192,577,577,577,577,0
20241128,185300,35375192,577,577,577,577,0
20241128,185200,35375192,577,577,577,577,0
20241128,185100,35375192,577,577,577,577,0
20241128,185000,35375192,577,577,577,577,0
20241128,184900,35375192,577,577,577,577,0
20241128,184800,35375192,577,577,577,577,0
20241128,184700,35375192,577,577,577,577,0
20241128,184600,35375192,577,577,577,577,0
20241128,184500,35375192,577,577,577,577,0
20241128,184400,35375192,577,577,577,577,0
20241128,184300,35375192,577,577,577,577,0
20241128,184200,35375192,577,577,577,577,0
20241128,184100,35375192,577,577,577,577,1611
20241128,184000,35375192,577,577,577,577,0
20241128,183900,35375192,577,577,577,577,0
20241128,183800,35375192,577,577,577,577,0
20241128,183700,35375192,577,577,577,577,0
20241128,183600,35375192,577,577,577,577,0
20241128,183500,35375192,577,577,577,577,0
20241128,183400,35375192,577,577,577,577,0
20241128,183300,35375192,577,577,577,577,0
20241128,183200,35375192,577,577,577,577,0
20241128,183100,35375192,577,577,577,577,0
20241128,183000,35375192,577,577,577,577,0
20241128,182900,35375192,577,577,577,577,0
20241128,182800,35375192,577,577,577,577,0
20241128,182700,35375192,577,577,577,577,0
20241128,182600,35375192,577,577,577,577,0
20241128,182500,35375192,577,577,577,577,0
20241128,182400,35375192,577,577,577,577,0
20241128,182300,35375192,577,577,577,577,0
20241128,182200,35375192,577,577,577,577,0
20241128,182100,35375192,577,577,577,577,0
20241128,182000,35375192,577,577,577,577,0
20241128,181900,35375192,577,577,577,577,0
20241128,181800,35375192,577,577,577,577,0
20241128,181700,35375192,577,577,577,577,0
20241128,181600,35375192,577,577,577,577,0
20241128,181500,35375192,577,577,577,577,0
20241128,181400,35375192,577,577,577,577,0
20241128,181300,35375192,577,577,577,577,0
20241128,181200,35375192,577,577,577,577,0
20241128,181100,35375192,577,577,577,577,1611
20241128,181000,35375192,577,577,577,577,0
20241128,180900,35375192,577,577,577,577,0
20241128,180800,35375192,577,577,577,577,0
20241128,180700,35375192,577,577,577,577,0
20241128,180600,35375192,577,577,577,577,0
20241128,180500,35375192,577,577,577,577,0
20241128,180400,35375192,577,577,577,577,0
20241128,180300,35375192,577,577,577,577,0
20241128,180200,35375192,577,577,577,577,0
20241128,180100,35375192,577,577,577,577,0
20241128,180000,35375192,577,577,577,577,0
20241128,175900,35375192,577,577,577,577,0
20241128,175800,35375192,577,577,577,577,0
20241128,175700,35375192,577,577,577,577,0
20241128,175600,35375192,577,577,577,577,0
20241128,175500,35375192,577,577,577,577,0
20241128,175400,35375192,577,577,577,577,0
20241128,175300,35375192,577,577,577,577,0
20241128,175200,35375192,577,577,577,577,0
20241128,175100,35375192,577,577,577,577,0
20241128,175000,35375192,577,577,577,577,0
20241128,174900,35375192,577,577,577,577,0
20241128,174800,35375192,577,577,577,577,0
20241128,174700,35375192,577,577,577,577,0
20241128,174600,35375192,577,577,577,577,0
20241128,174500,35375192,577,577,577,577,0
20241128,174400,35375192,577,577,577,577,0
20241128,174300,35375192,577,577,577,577,0
20241128,174200,35375192,577,577,577,577,0
20241128,174100,35375192,577,577,577,577,1611
20241128,174000,35375192,577,577,577,577,0
20241128,173900,35375192,577,577,577,577,0
20241128,173800,35375192,577,577,577,577,0
20241128,173700,35375192,577,577,577,577,0
20241128,173600,35375192,577,577,577,577,0
20241128,173500,35375192,577,577,577,577,0
20241128,173400,35375192,577,577,577,577,0
20241128,173300,35375192,577,577,577,577,0
20241128,173200,35375192,577,577,577,577,0
20241128,173100,35375192,577,577,577,577,0
20241128,173000,35375192,577,577,577,577,0
20241128,172900,35375192,577,577,577,577,0
20241128,172800,35375192,577,577,577,577,0
20241128,172700,35375192,577,577,577,577,0
20241128,172600,35375192,577,577,577,577,0
20241128,172500,35375192,577,577,577,577,0
20241128,172400,35375192,577,577,577,577,0
20241128,172300,35375192,577,577,577,577,0
20241128,172200,35375192,577,577,577,577,0
20241128,172100,35375192,577,577,577,577,0
20241128,172000,35375192,577,577,577,577,0
20241128,171900,35375192,577,577,577,577,0
20241128,171800,35375192,577,577,577,577,0
20241128,171700,35375192,577,577,577,577,0
20241128,171600,35375192,577,577,577,577,0
20241128,171500,35375192,577,577,577,577,0
20241128,171400,35375192,577,577,577,577,0
20241128,171300,35375192,577,577,577,577,0
20241128,171200,35375192,577,577,577,577,0
20241128,171100,35375192,577,577,577,577,1611
20241128,171000,35375192,577,577,577,577,0
20241128,170900,35375192,577,577,577,577,0
20241128,170800,35375192,577,577,577,577,0
20241128,170700,35375192,577,577,577,577,0
20241128,170600,35375192,577,577,577,577,0
20241128,170500,35375192,577,577,577,577,0
20241128,170400,35375192,577,577,577,577,0
20241128,170300,35375192,577,577,577,577,0
20241128,170200,35375192,577,577,577,577,0
20241128,170100,35375192,577,577,577,577,0
20241128,170000,35375192,577,577,577,577,0
20241128,165900,35375192,577,577,577,577,0
20241128,165800,35375192,577,577,577,577,0
20241128,165700,35375192,577,577,577,577,0
20241128,165600,35375192,577,577,577,577,0
20241128,165500,35375192,577,577,577,577,0
20241128,165400,35375192,577,577,577,577,0
20241128,165300,35375192,577,577,577,577,0
20241128,165200,35375192,577,577,577,577,0
20241128,165100,35375192,577,577,577,577,0
20241128,165000,35375192,577,577,577,577,0
20241128,164900,35375192,577,577,577,577,0
20241128,164800,35375192,577,577,577,577,0
20241128,164700,35375192,577,577,577,577,0
20241128,164600,35375192,577,577,577,577,0
20241128,164500,35375192,577,577,577,577,0
20241128,164400,35375192,577,577,577,577,0
20241128,164300,35375192,577,577,577,577,0
20241128,164200,35375192,577,577,577,577,0
20241128,164100,35375192,577,577,577,577,1611
20241128,164000,35375192,577,577,577,577,0
20241128,163900,35375192,577,577,577,577,0
20241128,163800,35375192,577,577,577,577,0
20241128,163700,35375192,577,577,577,577,0
20241128,163600,35375192,577,577,577,577,0
20241128,163500,35375192,577,577,577,577,0
20241128,163400,35375192,577,577,577,577,0
20241128,163300,35375192,577,577,577,577,0
20241128,163200,35375192,577,577,577,577,0
20241128,163100,35375192,577,577,577,577,0
20241128,163000,35375192,577,577,577,577,0
20241128,162900,35375192,577,577,577,577,0
20241128,162800,35375192,577,577,577,577,0
20241128,162700,35375192,577,577,577,577,0
20241128,162600,35375192,577,577,577,577,0
20241128,162500,35375192,577,577,577,577,0
20241128,162400,35375192,577,577,577,577,0
20241128,162300,35375192,577,577,577,577,0
20241128,162200,35375192,577,577,577,577,0
20241128,162100,35375192,577,577,577,577,0
20241128,162000,35375192,577,577,577,577,0
20241128,161900,35375192,577,577,577,577,0
20241128,161800,35375192,577,577,577,577,0
20241128,161700,35375192,577,577,577,577,0
20241128,161600,35375192,577,577,577,577,0
20241128,161500,35375192,577,577,577,577,0
20241128,161400,35375192,577,577,577,577,0
20241128,161300,35375192,577,577,577,577,0
20241128,161200,35375192,577,577,577,577,0
20241128,161100,35375192,577,577,577,577,1611
20241128,161000,35375192,577,577,577,577,0
20241128,160900,35375192,577,577,577,577,0
20241128,160800,35375192,577,577,577,577,0
20241128,160700,35375192,577,577,577,577,0
20241128,160600,35375192,577,577,577,577,0
20241128,160500,35375192,577,577,577,577,0
20241128,160400,35375192,577,577,577,577,0
20241128,160300,35375192,577,577,577,577,0
20241128,160200,35375192,577,577,577,577,0
20241128,160100,35375192,577,577,577,577,0
20241128,160000,35375192,577,577,577,577,0
20241128,155900,35375192,577,577,577,577,0
20241128,155800,35375192,577,577,577,577,0
20241128,155700,35375192,577,577,577,577,0
20241128,155600,35375192,577,577,577,577,0
20241128,155500,35375192,577,577,577,577,0
20241128,155400,35375192,577,577,577,577,0
20241128,155300,35375192,577,577,577,577,0
20241128,155200,35375192,577,577,577,577,0
20241128,155100,35375192,577,577,577,577,0
20241128,155000,35375192,577,577,577,577,0
20241128,154900,35375192,577,577,577,577,0
20241128,154800,35375192,577,577,577,577,0
20241128,154700,35375192,577,577,577,577,0
20241128,154600,35375192,577,577,577,577,0
20241128,154500,35375192,577,577,577,577,0
20241128,154400,35375192,577,577,577,577,0
20241128,154300,35375192,577,577,577,577,0
20241128,154200,35375192,577,577,577,577,0
20241128,154100,35375192,577,577,577,577,1611
20241128,154000,35375192,577,577,577,577,0
20241128,153900,35375192,577,577,577,577,0
20241128,153800,35375192,577,577,577,577,0
20241128,153700,35375192,577,577,577,577,0
20241128,153600,35375192,577,577,577,577,0
20241128,153500,35375192,577,577,577,577,0
20241128,153400,35375192,577,577,577,577,0
20241128,153300,35375192,577,577,577,577,0
20241128,153200,35375192,577,577,577,577,0
20241128,153100,35375192,577,577,577,577,0
20241128,153000,35375192,577,577,577,577,1611
20241128,152900,34445645,577,577,577,577,0
20241128,152800,34445645,577,577,577,577,0
20241128,152700,34445645,577,577,577,577,0
20241128,152600,34445645,577,577,577,577,0
20241128,152500,34445645,577,577,577,577,0
20241128,152400,34445645,577,577,577,577,0
20241128,152300,34445645,577,577,577,577,0
20241128,152200,34445645,577,577,577,577,0
20241128,152100,34445645,577,577,577,577,0
20241128,152000,34445645,577,577,577,577,0
20241128,151900,34445645,577,577,577,577,0
20241128,151800,34445645,577,577,577,577,0
20241128,151700,34445645,577,577,577,577,1317
20241128,151600,33685736,577,575,577,575,400
20241128,151500,33455321,575,575,575,575,1500
20241128,151400,32592821,575,575,575,575,0
20241128,151300,32592821,575,575,575,575,0
20241128,151200,32592821,575,572,575,572,201
20241128,151100,32477846,575,575,575,575,210
20241128,151000,32357096,575,575,575,575,1
20241128,150900,32356521,572,572,572,572,0
20241128,150800,32356521,572,572,572,572,0
20241128,150700,32356521,572,572,572,572,0
20241128,150600,32356521,572,572,572,572,50
20241128,150500,32327921,575,575,575,575,0
20241128,150400,32327921,575,575,575,575,0
20241128,150300,32327921,575,575,575,575,33
20241128,150200,32308946,575,575,575,575,1
20241128,150100,32308371,572,573,573,572,200
20241128,150000,32193961,572,572,572,572,0
20241128,145900,32193961,572,572,572,572,0
20241128,145800,32193961,572,572,572,572,78
20241128,145700,32149345,575,575,575,575,0
20241128,145600,32149345,575,575,575,575,16
20241128,145500,32140145,576,576,576,576,0
20241128,145400,32140145,576,576,576,576,0
20241128,145300,32140145,576,576,576,576,0
20241128,145200,32140145,576,576,576,576,0
20241128,145100,32140145,576,573,576,573,539
20241128,145000,31829955,573,573,573,573,1508
20241128,144900,30965871,575,575,575,575,0
20241128,144800,30965871,575,575,575,575,0
20241128,144700,30965871,575,575,575,575,0
20241128,144600,30965871,575,575,575,575,0
20241128,144500,30965871,575,575,575,575,0
20241128,144400,30965871,575,575,575,575,0
20241128,144300,30965871,575,575,575,575,0
20241128,144200,30965871,575,575,575,575,0
20241128,144100,30965871,575,575,575,575,0
20241128,144000,30965871,575,575,575,575,0
20241128,143900,30965871,575,573,575,572,2015
20241128,143800,29811973,575,575,575,575,0
20241128,143700,29811973,575,575,575,575,1
20241128,143600,29811398,573,573,573,573,0
20241128,143500,29811398,573,573,573,573,0
20241128,143400,29811398,573,573,573,573,0
20241128,143300,29811398,573,573,573,573,500
20241128,143200,29524898,575,575,575,575,1
20241128,143100,29524323,573,574,574,573,500
20241128,143000,29237723,577,577,577,577,0
20241128,142900,29237723,577,577,577,577,0
20241128,142800,29237723,577,577,577,577,0
20241128,142700,29237723,577,577,577,577,0
20241128,142600,29237723,577,577,577,577,0
20241128,142500,29237723,577,577,577,577,0
20241128,142400,29237723,577,577,577,577,1
20241128,142300,29237146,574,574,574,574,248
20241128,142200,29094794,575,575,575,575,0
20241128,142100,29094794,575,575,575,575,176
20241128,142000,28993594,577,577,577,577,0
20241128,141900,28993594,577,577,577,577,2
20241128,141800,28992440,575,575,575,575,9
20241128,141700,28987265,577,577,577,577,0
20241128,141600,28987265,577,577,577,577,0
20241128,141500,28987265,577,575,577,575,3
20241128,141400,28985538,576,576,576,576,0
20241128,141300,28985538,576,576,576,576,0
20241128,141200,28985538,576,576,576,576,0
20241128,141100,28985538,576,576,576,576,40
20241128,141000,28962498,578,578,578,578,1
20241128,140900,28961920,576,577,578,576,110
20241128,140800,28898362,581,581,581,581,0
20241128,140700,28898362,581,581,581,581,0
20241128,140600,28898362,581,581,581,581,0
20241128,140500,28898362,581,581,581,581,0
20241128,140400,28898362,581,581,581,581,0
20241128,140300,28898362,581,581,581,581,0
20241128,140200,28898362,581,581,581,581,0
20241128,140100,28898362,581,581,581,581,0
20241128,140000,28898362,581,581,581,581,0
20241128,135900,28898362,581,581,581,581,0
20241128,135800,28898362,581,581,581,581,0
20241128,135700,28898362,581,581,581,581,0
20241128,135600,28898362,581,581,581,581,0
20241128,135500,28898362,581,581,581,581,0
20241128,135400,28898362,581,581,581,581,0
20241128,135300,28898362,581,580,581,580,1010
20241128,135200,28312560,580,579,580,579,502
20241128,135100,28021900,579,579,579,579,509
20241128,135000,27727189,579,579,579,579,0
20241128,134900,27727189,579,579,579,579,0
20241128,134800,27727189,579,576,579,576,2111
20241128,134700,26509106,576,576,576,576,450
20241128,134600,26249906,576,576,576,576,0
20241128,134500,26249906,576,576,576,576,0
20241128,134400,26249906,576,576,576,576,0
20241128,134300,26249906,576,576,576,576,0
20241128,134200,26249906,576,576,576,576,0
20241128,134100,26249906,576,576,576,576,1
20241128,134000,26249330,575,575,575,575,1000
20241128,133900,25674330,576,576,576,576,0
20241128,133800,25674330,576,576,576,576,0
20241128,133700,25674330,576,576,576,576,0
20241128,133600,25674330,576,576,576,576,0
20241128,133500,25674330,576,576,576,576,86
20241128,133400,25624794,576,576,576,576,0
20241128,133300,25624794,576,576,576,576,1
20241128,133200,25624218,576,575,576,575,586
20241128,133100,25287267,575,575,575,575,0
20241128,133000,25287267,575,575,575,575,500
20241128,132900,24999767,575,575,575,575,0
20241128,132800,24999767,575,575,575,575,2
20241128,132700,24998617,574,574,574,574,500
20241128,132600,24711617,574,574,574,574,200
20241128,132500,24596817,574,574,574,574,0
20241128,132400,24596817,574,574,574,574,200
20241128,132300,24482017,575,574,575,574,247
20241128,132200,24340192,575,575,575,575,100
20241128,132100,24282692,575,575,575,575,0
20241128,132000,24282692,575,575,575,575,0
20241128,131900,24282692,575,575,575,575,0
20241128,131800,24282692,575,575,575,575,1480
20241128,131700,23431692,575,574,575,574,5
20241128,131600,23428821,575,575,575,575,20
20241128,131500,23417321,575,575,575,575,0
20241128,131400,23417321,575,575,575,575,1
20241128,131300,23416746,575,575,575,575,0
20241128,131200,23416746,575,575,575,575,0
20241128,131100,23416746,575,575,575,575,0
20241128,131000,23416746,575,575,575,575,0
20241128,130900,23416746,575,575,575,575,1
20241128,130800,23416171,575,575,575,575,0
20241128,130700,23416171,575,575,575,575,1
20241128,130600,23415596,574,574,574,574,0
20241128,130500,23415596,574,574,574,574,0
20241128,130400,23415596,574,574,574,574,0
20241128,130300,23415596,574,574,574,574,0
20241128,130200,23415596,574,574,574,574,0
20241128,130100,23415596,574,575,575,574,121
20241128,130000,23346140,573,573,573,573,97
20241128,125900,23290559,573,573,573,573,1000
20241128,125800,22717559,575,575,575,575,0
20241128,125700,22717559,575,575,575,575,0
20241128,125600,22717559,575,575,575,575,0
20241128,125500,22717559,575,575,575,575,0
20241128,125400,22717559,575,575,575,575,101
20241128,125300,22659484,575,575,575,575,1
20241128,125200,22658909,573,573,573,573,0
20241128,125100,22658909,573,573,573,573,0
20241128,125000,22658909,573,573,573,573,0
20241128,124900,22658909,573,573,573,573,80
20241128,124800,22613069,573,573,573,573,0
20241128,124700,22613069,573,574,574,573,44
20241128,124600,22587817,573,573,573,573,2
20241128,124500,22586671,574,574,574,574,0
20241128,124400,22586671,574,574,574,574,1
20241128,124300,22586097,574,574,574,574,0
20241128,124200,22586097,574,574,574,574,0
20241128,124100,22586097,574,573,574,571,2193
20241128,124000,21330007,574,574,574,574,50
20241128,123900,21301307,574,574,574,574,0
20241128,123800,21301307,574,574,574,574,0
20241128,123700,21301307,574,574,574,574,0
20241128,123600,21301307,574,574,574,574,0
20241128,123500,21301307,574,574,574,574,1
20241128,123400,21300733,573,573,573,573,0
20241128,123300,21300733,573,573,573,573,1
20241128,123200,21300160,573,573,573,573,0
20241128,123100,21300160,573,573,573,573,0
20241128,123000,21300160,573,573,573,573,242
20241128,122900,21161494,573,573,573,573,1
20241128,122800,21160921,571,571,571,571,85
20241128,122700,21112386,571,572,572,571,1823
20241128,122600,20071430,572,572,572,572,4
20241128,122500,20069142,573,573,573,573,0
20241128,122400,20069142,573,573,573,573,1
20241128,122300,20068569,575,575,575,575,0
20241128,122200,20068569,575,575,575,575,0
20241128,122100,20068569,575,575,575,575,0
20241128,122000,20068569,575,575,575,575,0
20241128,121900,20068569,575,575,575,575,16
20241128,121800,20059369,575,575,575,575,0
20241128,121700,20059369,575,575,575,575,0
20241128,121600,20059369,575,575,575,575,0
20241128,121500,20059369,575,575,575,575,0
20241128,121400,20059369,575,575,575,575,0
20241128,121300,20059369,575,575,575,575,0
20241128,121200,20059369,575,575,575,575,0
20241128,121100,20059369,575,575,575,575,0
20241128,121000,20059369,575,575,575,575,0
20241128,120900,20059369,575,575,575,575,0
20241128,120800,20059369,575,575,575,575,0
20241128,120700,20059369,575,575,575,575,0
20241128,120600,20059369,575,575,575,575,0
20241128,120500,20059369,575,575,575,575,0
20241128,120400,20059369,575,575,575,575,2
20241128,120300,20058219,572,572,572,572,0
20241128,120200,20058219,572,572,572,572,0
20241128,120100,20058219,572,573,573,572,3900
20241128,120000,17827368,573,574,574,573,277
20241128,115900,17668615,574,574,574,574,0
20241128,115800,17668615,574,574,574,574,1
20241128,115700,17668041,576,576,576,576,55
20241128,115600,17636361,576,576,576,576,0
20241128,115500,17636361,576,576,576,576,0
20241128,115400,17636361,576,575,576,575,13
20241128,115300,17628883,574,574,574,574,0
20241128,115200,17628883,574,574,574,574,0
20241128,115100,17628883,574,574,574,574,90
20241128,115000,17577223,576,576,576,576,0
20241128,114900,17577223,576,576,576,576,0
20241128,114800,17577223,576,576,576,576,0
20241128,114700,17577223,576,576,576,576,0
20241128,114600,17577223,576,575,576,575,11
20241128,114500,17570897,576,576,576,576,0
20241128,114400,17570897,576,576,576,576,1
20241128,114300,17570321,575,575,575,575,12
20241128,114200,17563421,576,575,576,575,22
20241128,114100,17550769,576,576,576,576,1
20241128,114000,17550193,575,575,576,575,40
20241128,113900,17527183,576,576,576,576,0
20241128,113800,17527183,576,574,576,574,242
20241128,113700,17388263,574,574,574,574,225
20241128,113600,17259113,574,574,574,574,0
20241128,113500,17259113,574,573,574,573,555
20241128,113400,16941043,574,574,574,574,1
20241128,113300,16940469,575,573,575,573,12
20241128,113200,16933589,573,573,573,573,0
20241128,113100,16933589,573,573,573,573,3
20241128,113000,16931870,575,575,575,575,974
20241128,112900,16371820,575,575,575,575,0
20241128,112800,16371820,575,575,575,575,1
20241128,112700,16371245,572,572,572,572,0
20241128,112600,16371245,572,572,572,572,0
20241128,112500,16371245,572,572,572,572,500
20241128,112400,16085245,575,575,575,575,1
20241128,112300,16084670,572,573,573,572,503
20241128,112200,15796908,573,573,573,573,0
20241128,112100,15796908,573,573,573,573,1
20241128,112000,15796335,574,574,574,574,30
20241128,111900,15779115,575,575,575,575,0
20241128,111800,15779115,575,575,575,575,0
20241128,111700,15779115,575,575,575,575,1
20241128,111600,15778540,572,573,573,572,1680
20241128,111500,14817575,575,575,575,575,33
20241128,111400,14798600,575,575,575,575,0
20241128,111300,14798600,575,575,575,575,7
20241128,111200,14794575,575,575,575,575,0
20241128,111100,14794575,575,575,575,575,0
20241128,111000,14794575,575,575,575,575,0
20241128,110900,14794575,575,575,575,575,1
20241128,110800,14794000,572,572,572,572,100
20241128,110700,14736800,572,572,572,572,0
20241128,110600,14736800,572,573,573,572,500
20241128,110500,14450713,573,573,573,573,0
20241128,110400,14450713,573,573,573,573,0
20241128,110300,14450713,573,573,573,573,0
20241128,110200,14450713,573,573,573,573,4
20241128,110100,14448421,576,576,576,576,0
20241128,110000,14448421,576,576,576,576,0
20241128,105900,14448421,576,576,576,576,0
20241128,105800,14448421,576,576,576,576,0
20241128,105700,14448421,576,576,576,576,0
20241128,105600,14448421,576,576,576,576,41
20241128,105500,14424805,576,576,576,576,0
20241128,105400,14424805,576,576,576,576,0
20241128,105300,14424805,576,576,576,576,0
20241128,105200,14424805,576,576,576,576,0
20241128,105100,14424805,576,576,576,576,15
20241128,105000,14416165,576,576,576,576,0
20241128,104900,14416165,576,576,576,576,0
20241128,104800,14416165,576,576,576,576,0
20241128,104700,14416165,576,576,576,576,0
20241128,104600,14416165,576,576,576,576,0
20241128,104500,14416165,576,576,576,576,1
20241128,104400,14415589,572,573,573,572,1619
20241128,104300,13489518,573,573,573,573,0
20241128,104200,13489518,573,574,574,573,820
20241128,104100,13019435,575,575,575,575,102
20241128,104000,12960785,576,576,576,576,0
20241128,103900,12960785,576,576,576,576,1
20241128,103800,12960209,574,574,574,574,0
20241128,103700,12960209,574,574,574,574,0
20241128,103600,12960209,574,574,574,574,0
20241128,103500,12960209,574,574,574,574,0
20241128,103400,12960209,574,574,574,574,0
20241128,103300,12960209,574,574,574,574,0
20241128,103200,12960209,574,574,574,574,0
20241128,103100,12960209,574,574,574,574,2
20241128,103000,12959061,577,577,577,577,0
20241128,102900,12959061,577,577,577,577,0
20241128,102800,12959061,577,577,577,577,0
20241128,102700,12959061,577,577,577,577,0
20241128,102600,12959061,577,577,577,577,0
20241128,102500,12959061,577,577,577,577,0
20241128,102400,12959061,577,577,577,577,0
20241128,102300,12959061,577,577,577,577,0
20241128,102200,12959061,577,577,577,577,0
20241128,102100,12959061,577,577,577,577,0
20241128,102000,12959061,577,577,577,577,0
20241128,101900,12959061,577,577,577,577,0
20241128,101800,12959061,577,577,577,577,0
20241128,101700,12959061,577,577,577,571,2211
20241128,101600,11695690,573,573,573,573,0
20241128,101500,11695690,573,573,573,573,97
20241128,101400,11640109,577,577,577,577,0
20241128,101300,11640109,577,577,577,577,1
20241128,101200,11639532,577,577,577,577,0
20241128,101100,11639532,577,577,577,577,0
20241128,101000,11639532,577,577,577,577,0
20241128,100900,11639532,577,577,577,577,1000
20241128,100800,11062532,577,577,577,577,1
20241128,100700,11061955,573,573,573,573,23
20241128,100600,11048776,577,577,577,577,0
20241128,100500,11048776,577,577,577,577,181
20241128,100400,10944339,577,577,577,577,0
20241128,100300,10944339,577,577,577,577,8
20241128,100200,10939723,575,575,575,575,0
20241128,100100,10939723,575,575,575,575,0
20241128,100000,10939723,575,575,575,575,0
20241128,095900,10939723,575,575,575,575,50
20241128,095800,10910973,577,577,577,577,0
20241128,095700,10910973,577,577,577,577,0
20241128,095600,10910973,577,576,577,576,5
20241128,095500,10908092,571,571,571,571,4
20241128,095400,10905808,578,578,578,578,0
20241128,095300,10905808,578,578,578,578,0
20241128,095200,10905808,578,578,578,578,0
20241128,095100,10905808,578,574,578,570,8479
20241128,095000,6058990,574,574,574,574,37
20241128,094900,6037752,578,578,578,578,0
20241128,094800,6037752,578,578,578,578,1
20241128,094700,6037174,576,576,576,576,0
20241128,094600,6037174,576,576,576,576,0
20241128,094500,6037174,576,576,576,576,20
20241128,094400,6025654,578,578,578,578,0
20241128,094300,6025654,578,575,578,575,17
20241128,094200,6015873,578,578,578,578,2
20241128,094100,6014717,578,578,578,578,27
20241128,094000,5999111,575,575,575,575,204
20241128,093900,5881811,575,575,575,575,0
20241128,093800,5881811,575,575,575,575,0
20241128,093700,5881811,575,575,575,575,2
20241128,093600,5880661,578,578,578,578,0
20241128,093500,5880661,578,577,578,577,501
20241128,093400,5591583,577,577,577,577,0
20241128,093300,5591583,577,577,577,577,0
20241128,093200,5591583,577,577,577,577,0
20241128,093100,5591583,577,577,577,577,2
20241128,093000,5590429,572,577,578,572,259
20241128,092900,5442174,571,578,578,571,3483
20241128,092800,3445227,577,579,579,577,221
20241128,092700,3317633,579,579,579,579,3
20241128,092600,3315896,579,579,579,579,0
20241128,092500,3315896,579,579,579,579,26
20241128,092400,3300842,579,579,579,579,0
20241128,092300,3300842,579,579,579,579,0
20241128,092200,3300842,579,577,579,577,869
20241128,092100,2799389,577,575,577,575,10
20241128,092000,2793637,575,575,575,575,984
20241128,091900,2227837,577,577,577,577,0
20241128,091800,2227837,577,577,577,577,0
20241128,091700,2227837,577,577,577,577,0
20241128,091600,2227837,577,577,577,577,1
20241128,091500,2227260,574,575,575,574,1734
20241128,091400,1230710,575,574,575,574,161
20241128,091300,1138235,574,574,574,574,1
20241128,091200,1137661,575,575,575,575,5
20241128,091100,1134786,574,575,575,574,251
20241128,091000,990679,577,577,577,577,3
20241128,090900,988948,575,577,577,575,62
20241128,090800,953294,578,578,578,578,12
20241128,090700,946358,579,579,579,579,413
20241128,090600,707231,579,580,580,579,604
20241128,090500,357512,580,580,580,580,3
20241128,090400,355772,580,571,580,571,35
20241128,090300,335748,571,571,571,571,0
20241128,090200,335748,571,571,571,571,0
20241128,090100,335748,571,571,571,571,2
20241128,090000,334606,571,571,571,571,586