KissMeData/044480/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,193000,49129400,520,520,520,520,6770
20241128,192900,49129400,520,520,520,520,0
20241128,192800,49129400,520,520,520,520,0
20241128,192700,49129400,520,520,520,520,0
20241128,192600,49129400,520,520,520,520,0
20241128,192500,49129400,520,520,520,520,0
20241128,192400,49129400,520,520,520,520,0
20241128,192300,49129400,520,520,520,520,0
20241128,192200,49129400,520,520,520,520,0
20241128,192100,49129400,520,520,520,520,0
20241128,192000,49129400,520,520,520,520,0
20241128,191900,49129400,520,520,520,520,0
20241128,191800,49129400,520,520,520,520,0
20241128,191700,49129400,520,520,520,520,0
20241128,191600,49129400,520,520,520,520,0
20241128,191500,49129400,520,520,520,520,0
20241128,191400,49129400,520,520,520,520,0
20241128,191300,49129400,520,520,520,520,0
20241128,191200,49129400,520,520,520,520,0
20241128,191100,49129400,520,520,520,520,0
20241128,191000,49129400,520,520,520,520,0
20241128,190900,49129400,520,520,520,520,0
20241128,190800,49129400,520,520,520,520,0
20241128,190700,49129400,520,520,520,520,0
20241128,190600,49129400,520,520,520,520,0
20241128,190500,49129400,520,520,520,520,0
20241128,190400,49129400,520,520,520,520,0
20241128,190300,49129400,520,520,520,520,0
20241128,190200,49129400,520,520,520,520,0
20241128,190100,49129400,520,520,520,520,0
20241128,190000,49129400,520,520,520,520,6770
20241128,185900,49129400,520,520,520,520,0
20241128,185800,49129400,520,520,520,520,0
20241128,185700,49129400,520,520,520,520,0
20241128,185600,49129400,520,520,520,520,0
20241128,185500,49129400,520,520,520,520,0
20241128,185400,49129400,520,520,520,520,0
20241128,185300,49129400,520,520,520,520,0
20241128,185200,49129400,520,520,520,520,0
20241128,185100,49129400,520,520,520,520,0
20241128,185000,49129400,520,520,520,520,0
20241128,184900,49129400,520,520,520,520,0
20241128,184800,49129400,520,520,520,520,0
20241128,184700,49129400,520,520,520,520,0
20241128,184600,49129400,520,520,520,520,0
20241128,184500,49129400,520,520,520,520,0
20241128,184400,49129400,520,520,520,520,0
20241128,184300,49129400,520,520,520,520,0
20241128,184200,49129400,520,520,520,520,0
20241128,184100,49129400,520,520,520,520,0
20241128,184000,49129400,520,520,520,520,0
20241128,183900,49129400,520,520,520,520,0
20241128,183800,49129400,520,520,520,520,0
20241128,183700,49129400,520,520,520,520,0
20241128,183600,49129400,520,520,520,520,0
20241128,183500,49129400,520,520,520,520,0
20241128,183400,49129400,520,520,520,520,0
20241128,183300,49129400,520,520,520,520,0
20241128,183200,49129400,520,520,520,520,0
20241128,183100,49129400,520,520,520,520,0
20241128,183000,49129400,520,520,520,520,6770
20241128,182900,49129400,520,520,520,520,0
20241128,182800,49129400,520,520,520,520,0
20241128,182700,49129400,520,520,520,520,0
20241128,182600,49129400,520,520,520,520,0
20241128,182500,49129400,520,520,520,520,0
20241128,182400,49129400,520,520,520,520,0
20241128,182300,49129400,520,520,520,520,0
20241128,182200,49129400,520,520,520,520,0
20241128,182100,49129400,520,520,520,520,0
20241128,182000,49129400,520,520,520,520,0
20241128,181900,49129400,520,520,520,520,0
20241128,181800,49129400,520,520,520,520,0
20241128,181700,49129400,520,520,520,520,0
20241128,181600,49129400,520,520,520,520,0
20241128,181500,49129400,520,520,520,520,0
20241128,181400,49129400,520,520,520,520,0
20241128,181300,49129400,520,520,520,520,0
20241128,181200,49129400,520,520,520,520,0
20241128,181100,49129400,520,520,520,520,0
20241128,181000,49129400,520,520,520,520,0
20241128,180900,49129400,520,520,520,520,0
20241128,180800,49129400,520,520,520,520,0
20241128,180700,49129400,520,520,520,520,0
20241128,180600,49129400,520,520,520,520,0
20241128,180500,49129400,520,520,520,520,0
20241128,180400,49129400,520,520,520,520,0
20241128,180300,49129400,520,520,520,520,0
20241128,180200,49129400,520,520,520,520,0
20241128,180100,49129400,520,520,520,520,0
20241128,180000,49129400,520,520,520,520,6770
20241128,175900,49129400,520,520,520,520,0
20241128,175800,49129400,520,520,520,520,0
20241128,175700,49129400,520,520,520,520,0
20241128,175600,49129400,520,520,520,520,0
20241128,175500,49129400,520,520,520,520,0
20241128,175400,49129400,520,520,520,520,0
20241128,175300,49129400,520,520,520,520,0
20241128,175200,49129400,520,520,520,520,0
20241128,175100,49129400,520,520,520,520,0
20241128,175000,49129400,520,520,520,520,0
20241128,174900,49129400,520,520,520,520,0
20241128,174800,49129400,520,520,520,520,0
20241128,174700,49129400,520,520,520,520,0
20241128,174600,49129400,520,520,520,520,0
20241128,174500,49129400,520,520,520,520,0
20241128,174400,49129400,520,520,520,520,0
20241128,174300,49129400,520,520,520,520,0
20241128,174200,49129400,520,520,520,520,0
20241128,174100,49129400,520,520,520,520,0
20241128,174000,49129400,520,520,520,520,0
20241128,173900,49129400,520,520,520,520,0
20241128,173800,49129400,520,520,520,520,0
20241128,173700,49129400,520,520,520,520,0
20241128,173600,49129400,520,520,520,520,0
20241128,173500,49129400,520,520,520,520,0
20241128,173400,49129400,520,520,520,520,0
20241128,173300,49129400,520,520,520,520,0
20241128,173200,49129400,520,520,520,520,0
20241128,173100,49129400,520,520,520,520,0
20241128,173000,49129400,520,520,520,520,6770
20241128,172900,49129400,520,520,520,520,0
20241128,172800,49129400,520,520,520,520,0
20241128,172700,49129400,520,520,520,520,0
20241128,172600,49129400,520,520,520,520,0
20241128,172500,49129400,520,520,520,520,0
20241128,172400,49129400,520,520,520,520,0
20241128,172300,49129400,520,520,520,520,0
20241128,172200,49129400,520,520,520,520,0
20241128,172100,49129400,520,520,520,520,0
20241128,172000,49129400,520,520,520,520,0
20241128,171900,49129400,520,520,520,520,0
20241128,171800,49129400,520,520,520,520,0
20241128,171700,49129400,520,520,520,520,0
20241128,171600,49129400,520,520,520,520,0
20241128,171500,49129400,520,520,520,520,0
20241128,171400,49129400,520,520,520,520,0
20241128,171300,49129400,520,520,520,520,0
20241128,171200,49129400,520,520,520,520,0
20241128,171100,49129400,520,520,520,520,0
20241128,171000,49129400,520,520,520,520,0
20241128,170900,49129400,520,520,520,520,0
20241128,170800,49129400,520,520,520,520,0
20241128,170700,49129400,520,520,520,520,0
20241128,170600,49129400,520,520,520,520,0
20241128,170500,49129400,520,520,520,520,0
20241128,170400,49129400,520,520,520,520,0
20241128,170300,49129400,520,520,520,520,0
20241128,170200,49129400,520,520,520,520,0
20241128,170100,49129400,520,520,520,520,0
20241128,170000,49129400,520,520,520,520,6770
20241128,165900,49129400,520,520,520,520,0
20241128,165800,49129400,520,520,520,520,0
20241128,165700,49129400,520,520,520,520,0
20241128,165600,49129400,520,520,520,520,0
20241128,165500,49129400,520,520,520,520,0
20241128,165400,49129400,520,520,520,520,0
20241128,165300,49129400,520,520,520,520,0
20241128,165200,49129400,520,520,520,520,0
20241128,165100,49129400,520,520,520,520,0
20241128,165000,49129400,520,520,520,520,0
20241128,164900,49129400,520,520,520,520,0
20241128,164800,49129400,520,520,520,520,0
20241128,164700,49129400,520,520,520,520,0
20241128,164600,49129400,520,520,520,520,0
20241128,164500,49129400,520,520,520,520,0
20241128,164400,49129400,520,520,520,520,0
20241128,164300,49129400,520,520,520,520,0
20241128,164200,49129400,520,520,520,520,0
20241128,164100,49129400,520,520,520,520,0
20241128,164000,49129400,520,520,520,520,0
20241128,163900,49129400,520,520,520,520,0
20241128,163800,49129400,520,520,520,520,0
20241128,163700,49129400,520,520,520,520,0
20241128,163600,49129400,520,520,520,520,0
20241128,163500,49129400,520,520,520,520,0
20241128,163400,49129400,520,520,520,520,0
20241128,163300,49129400,520,520,520,520,0
20241128,163200,49129400,520,520,520,520,0
20241128,163100,49129400,520,520,520,520,0
20241128,163000,49129400,520,520,520,520,6770
20241128,162900,49129400,520,520,520,520,0
20241128,162800,49129400,520,520,520,520,0
20241128,162700,49129400,520,520,520,520,0
20241128,162600,49129400,520,520,520,520,0
20241128,162500,49129400,520,520,520,520,0
20241128,162400,49129400,520,520,520,520,0
20241128,162300,49129400,520,520,520,520,0
20241128,162200,49129400,520,520,520,520,0
20241128,162100,49129400,520,520,520,520,0
20241128,162000,49129400,520,520,520,520,0
20241128,161900,49129400,520,520,520,520,0
20241128,161800,49129400,520,520,520,520,0
20241128,161700,49129400,520,520,520,520,0
20241128,161600,49129400,520,520,520,520,0
20241128,161500,49129400,520,520,520,520,0
20241128,161400,49129400,520,520,520,520,0
20241128,161300,49129400,520,520,520,520,0
20241128,161200,49129400,520,520,520,520,0
20241128,161100,49129400,520,520,520,520,0
20241128,161000,49129400,520,520,520,520,0
20241128,160900,49129400,520,520,520,520,0
20241128,160800,49129400,520,520,520,520,0
20241128,160700,49129400,520,520,520,520,0
20241128,160600,49129400,520,520,520,520,0
20241128,160500,49129400,520,520,520,520,0
20241128,160400,49129400,520,520,520,520,0
20241128,160300,49129400,520,520,520,520,0
20241128,160200,49129400,520,520,520,520,0
20241128,160100,49129400,520,520,520,520,0
20241128,160000,49129400,520,520,520,520,6770
20241128,155900,49129400,520,520,520,520,0
20241128,155800,49129400,520,520,520,520,0
20241128,155700,49129400,520,520,520,520,0
20241128,155600,49129400,520,520,520,520,0
20241128,155500,49129400,520,520,520,520,0
20241128,155400,49129400,520,520,520,520,0
20241128,155300,49129400,520,520,520,520,0
20241128,155200,49129400,520,520,520,520,0
20241128,155100,49129400,520,520,520,520,0
20241128,155000,49129400,520,520,520,520,0
20241128,154900,49129400,520,520,520,520,0
20241128,154800,49129400,520,520,520,520,0
20241128,154700,49129400,520,520,520,520,0
20241128,154600,49129400,520,520,520,520,0
20241128,154500,49129400,520,520,520,520,0
20241128,154400,49129400,520,520,520,520,0
20241128,154300,49129400,520,520,520,520,0
20241128,154200,49129400,520,520,520,520,0
20241128,154100,49129400,520,520,520,520,0
20241128,154000,49129400,520,520,520,520,0
20241128,153900,49129400,520,520,520,520,0
20241128,153800,49129400,520,520,520,520,0
20241128,153700,49129400,520,520,520,520,0
20241128,153600,49129400,520,520,520,520,0
20241128,153500,49129400,520,520,520,520,0
20241128,153400,49129400,520,520,520,520,0
20241128,153300,49129400,520,520,520,520,0
20241128,153200,49129400,520,520,520,520,0
20241128,153100,49129400,520,520,520,520,0
20241128,153000,49129400,520,520,520,520,13540
20241128,152900,45609000,523,523,523,523,0
20241128,152800,45609000,523,523,523,523,0
20241128,152700,45609000,523,523,523,523,0
20241128,152600,45609000,523,523,523,523,0
20241128,152500,45609000,523,523,523,523,0
20241128,152400,45609000,523,523,523,523,0
20241128,152300,45609000,523,523,523,523,0
20241128,152200,45609000,523,523,523,523,0
20241128,152100,45609000,523,523,523,523,0
20241128,152000,45609000,523,523,523,523,0
20241128,151900,45609000,523,523,523,523,100
20241128,151800,45556700,522,522,522,522,228
20241128,151700,45437684,522,523,523,522,6787
20241128,151600,41888204,522,522,522,522,31
20241128,151500,41872022,522,522,522,522,0
20241128,151400,41872022,522,522,522,522,0
20241128,151300,41872022,522,522,522,522,0
20241128,151200,41872022,522,522,522,522,0
20241128,151100,41872022,522,522,522,522,0
20241128,151000,41872022,522,522,522,522,56
20241128,150900,41842790,522,522,522,522,0
20241128,150800,41842790,522,522,522,522,0
20241128,150700,41842790,522,522,522,522,0
20241128,150600,41842790,522,522,522,522,0
20241128,150500,41842790,522,522,522,522,0
20241128,150400,41842790,522,522,522,522,0
20241128,150300,41842790,522,522,522,522,0
20241128,150200,41842790,522,522,522,522,1000
20241128,150100,41320790,522,522,522,522,0
20241128,150000,41320790,522,522,522,522,0
20241128,145900,41320790,522,522,522,522,0
20241128,145800,41320790,522,522,522,522,1
20241128,145700,41320268,523,523,523,523,0
20241128,145600,41320268,523,523,523,523,0
20241128,145500,41320268,523,523,523,523,0
20241128,145400,41320268,523,523,523,523,0
20241128,145300,41320268,523,523,523,523,0
20241128,145200,41320268,523,523,523,523,0
20241128,145100,41320268,523,523,523,523,49
20241128,145000,41294641,523,523,523,523,0
20241128,144900,41294641,523,523,523,523,0
20241128,144800,41294641,523,523,523,523,0
20241128,144700,41294641,523,523,523,523,200
20241128,144600,41190041,523,523,523,523,20
20241128,144500,41179581,522,522,522,522,0
20241128,144400,41179581,522,522,522,522,0
20241128,144300,41179581,522,523,523,522,100
20241128,144200,41127292,527,527,527,527,0
20241128,144100,41127292,527,527,527,527,0
20241128,144000,41127292,527,527,527,527,0
20241128,143900,41127292,527,527,527,527,0
20241128,143800,41127292,527,527,527,527,0
20241128,143700,41127292,527,527,527,527,0
20241128,143600,41127292,527,527,527,527,0
20241128,143500,41127292,527,527,527,527,2
20241128,143400,41126238,522,522,522,522,1341
20241128,143300,40426236,523,524,524,523,142
20241128,143200,40351962,524,524,524,524,0
20241128,143100,40351962,524,524,524,524,517
20241128,143000,40081054,524,524,524,524,600
20241128,142900,39766654,524,524,524,524,0
20241128,142800,39766654,524,524,524,524,0
20241128,142700,39766654,524,524,524,524,0
20241128,142600,39766654,524,524,524,524,0
20241128,142500,39766654,524,524,524,524,0
20241128,142400,39766654,524,524,524,524,0
20241128,142300,39766654,524,524,524,524,0
20241128,142200,39766654,524,524,524,524,0
20241128,142100,39766654,524,524,524,524,0
20241128,142000,39766654,524,524,524,524,0
20241128,141900,39766654,524,524,524,524,0
20241128,141800,39766654,524,524,524,524,0
20241128,141700,39766654,524,524,524,524,0
20241128,141600,39766654,524,524,524,524,0
20241128,141500,39766654,524,524,524,524,0
20241128,141400,39766654,524,524,524,524,0
20241128,141300,39766654,524,524,524,524,0
20241128,141200,39766654,524,524,524,524,0
20241128,141100,39766654,524,524,524,524,0
20241128,141000,39766654,524,524,524,524,0
20241128,140900,39766654,524,524,524,524,0
20241128,140800,39766654,524,524,524,524,0
20241128,140700,39766654,524,524,524,524,0
20241128,140600,39766654,524,524,524,524,0
20241128,140500,39766654,524,524,524,524,0
20241128,140400,39766654,524,524,524,524,0
20241128,140300,39766654,524,524,524,524,588
20241128,140200,39458542,525,525,525,525,0
20241128,140100,39458542,525,525,525,525,0
20241128,140000,39458542,525,525,525,525,108
20241128,135900,39401842,526,526,526,526,0
20241128,135800,39401842,526,526,526,526,0
20241128,135700,39401842,526,526,526,526,17
20241128,135600,39392900,527,527,527,527,9
20241128,135500,39388157,528,528,528,528,378
20241128,135400,39188573,528,528,528,528,0
20241128,135300,39188573,528,528,528,528,0
20241128,135200,39188573,528,528,528,528,0
20241128,135100,39188573,528,528,528,528,0
20241128,135000,39188573,528,528,528,528,0
20241128,134900,39188573,528,528,528,528,0
20241128,134800,39188573,528,528,528,528,0
20241128,134700,39188573,528,528,528,528,0
20241128,134600,39188573,528,528,528,528,0
20241128,134500,39188573,528,528,528,528,0
20241128,134400,39188573,528,528,528,528,300
20241128,134300,39030173,528,528,528,528,0
20241128,134200,39030173,528,528,528,528,0
20241128,134100,39030173,528,528,528,528,0
20241128,134000,39030173,528,528,528,528,500
20241128,133900,38766173,528,528,528,528,0
20241128,133800,38766173,528,528,528,528,0
20241128,133700,38766173,528,528,528,528,0
20241128,133600,38766173,528,527,528,527,20
20241128,133500,38755632,526,526,526,526,0
20241128,133400,38755632,526,526,526,526,0
20241128,133300,38755632,526,526,526,526,40
20241128,133200,38734592,527,527,527,527,3
20241128,133100,38733011,528,528,528,528,0
20241128,133000,38733011,528,528,528,528,0
20241128,132900,38733011,528,528,528,528,0
20241128,132800,38733011,528,528,528,528,0
20241128,132700,38733011,528,528,528,528,0
20241128,132600,38733011,528,528,528,528,0
20241128,132500,38733011,528,528,528,528,0
20241128,132400,38733011,528,528,528,528,0
20241128,132300,38733011,528,528,528,528,0
20241128,132200,38733011,528,528,528,528,0
20241128,132100,38733011,528,528,528,528,0
20241128,132000,38733011,528,528,528,528,0
20241128,131900,38733011,528,528,528,528,9
20241128,131800,38728259,528,528,528,528,0
20241128,131700,38728259,528,528,528,528,0
20241128,131600,38728259,528,528,528,528,0
20241128,131500,38728259,528,528,528,528,0
20241128,131400,38728259,528,528,528,528,0
20241128,131300,38728259,528,528,528,528,0
20241128,131200,38728259,528,528,528,528,4
20241128,131100,38726147,528,528,528,528,0
20241128,131000,38726147,528,528,528,528,10
20241128,130900,38720867,528,528,528,528,5
20241128,130800,38718227,528,528,528,528,0
20241128,130700,38718227,528,528,528,528,52
20241128,130600,38690771,524,524,524,524,320
20241128,130500,38523091,524,524,524,524,0
20241128,130400,38523091,524,524,524,524,442
20241128,130300,38291483,524,524,524,524,0
20241128,130200,38291483,524,524,524,524,30
20241128,130100,38275763,524,524,524,524,0
20241128,130000,38275763,524,524,524,524,0
20241128,125900,38275763,524,524,524,524,0
20241128,125800,38275763,524,523,524,523,1208
20241128,125700,37643771,522,522,522,522,0
20241128,125600,37643771,522,522,522,522,0
20241128,125500,37643771,522,522,522,522,0
20241128,125400,37643771,522,522,522,522,0
20241128,125300,37643771,522,522,522,522,0
20241128,125200,37643771,522,522,522,522,0
20241128,125100,37643771,522,522,522,522,0
20241128,125000,37643771,522,522,522,522,0
20241128,124900,37643771,522,522,522,522,0
20241128,124800,37643771,522,522,522,522,0
20241128,124700,37643771,522,522,522,522,0
20241128,124600,37643771,522,522,522,522,0
20241128,124500,37643771,522,522,522,522,0
20241128,124400,37643771,522,522,522,522,0
20241128,124300,37643771,522,523,523,522,138
20241128,124200,37571715,523,525,525,523,857
20241128,124100,37122890,527,527,527,527,0
20241128,124000,37122890,527,529,529,527,2087
20241128,123900,36019915,529,529,529,529,0
20241128,123800,36019915,529,529,529,529,0
20241128,123700,36019915,529,529,529,529,0
20241128,123600,36019915,529,529,529,529,0
20241128,123500,36019915,529,529,529,529,0
20241128,123400,36019915,529,529,529,529,381
20241128,123300,35818366,528,528,528,528,410
20241128,123200,35601886,527,527,527,527,0
20241128,123100,35601886,527,527,527,527,0
20241128,123000,35601886,527,527,527,527,50
20241128,122900,35575536,527,527,527,527,536
20241128,122800,35293064,527,527,527,527,0
20241128,122700,35293064,527,527,527,527,0
20241128,122600,35293064,527,527,527,527,0
20241128,122500,35293064,527,527,527,527,0
20241128,122400,35293064,527,527,527,527,0
20241128,122300,35293064,527,527,527,527,0
20241128,122200,35293064,527,527,527,527,0
20241128,122100,35293064,527,527,527,527,0
20241128,122000,35293064,527,527,527,527,1
20241128,121900,35292537,526,526,526,526,0
20241128,121800,35292537,526,526,526,526,0
20241128,121700,35292537,526,526,526,526,0
20241128,121600,35292537,526,526,526,526,0
20241128,121500,35292537,526,526,526,526,0
20241128,121400,35292537,526,526,526,526,20
20241128,121300,35282017,526,526,526,526,0
20241128,121200,35282017,526,526,526,526,0
20241128,121100,35282017,526,526,526,526,0
20241128,121000,35282017,526,526,526,526,0
20241128,120900,35282017,526,526,526,526,0
20241128,120800,35282017,526,526,526,526,0
20241128,120700,35282017,526,526,526,526,0
20241128,120600,35282017,526,526,526,526,80
20241128,120500,35239937,526,526,526,526,24
20241128,120400,35227313,520,520,520,520,0
20241128,120300,35227313,520,525,525,520,470
20241128,120200,34982703,526,526,526,526,0
20241128,120100,34982703,526,526,526,526,0
20241128,120000,34982703,526,526,526,526,0
20241128,115900,34982703,526,526,526,526,0
20241128,115800,34982703,526,526,526,526,0
20241128,115700,34982703,526,526,526,526,100
20241128,115600,34930103,526,526,526,526,0
20241128,115500,34930103,526,526,526,526,0
20241128,115400,34930103,526,526,526,526,0
20241128,115300,34930103,526,526,526,526,0
20241128,115200,34930103,526,526,526,526,0
20241128,115100,34930103,526,526,526,526,0
20241128,115000,34930103,526,525,526,525,10
20241128,114900,34924844,520,525,525,520,4065
20241128,114800,32807215,526,526,526,526,0
20241128,114700,32807215,526,526,526,526,10
20241128,114600,32801955,526,526,526,526,0
20241128,114500,32801955,526,526,526,526,999
20241128,114400,32276481,526,526,526,526,0
20241128,114300,32276481,526,526,526,526,0
20241128,114200,32276481,526,526,526,526,10
20241128,114100,32271221,526,526,526,526,0
20241128,114000,32271221,526,526,526,526,0
20241128,113900,32271221,526,526,526,526,1403
20241128,113800,31533243,526,527,527,526,359
20241128,113700,31344354,528,528,528,528,0
20241128,113600,31344354,528,528,528,528,0
20241128,113500,31344354,528,528,528,528,5
20241128,113400,31341714,528,528,528,528,0
20241128,113300,31341714,528,528,528,528,0
20241128,113200,31341714,528,528,528,528,5
20241128,113100,31339074,528,528,528,528,0
20241128,113000,31339074,528,528,528,528,0
20241128,112900,31339074,528,528,528,528,0
20241128,112800,31339074,528,528,528,528,0
20241128,112700,31339074,528,528,528,528,0
20241128,112600,31339074,528,528,528,528,27
20241128,112500,31324818,525,525,525,525,0
20241128,112400,31324818,525,525,525,525,0
20241128,112300,31324818,525,529,529,523,17957
20241128,112200,21920887,529,529,529,529,0
20241128,112100,21920887,529,529,529,529,0
20241128,112000,21920887,529,529,529,529,0
20241128,111900,21920887,529,529,529,529,0
20241128,111800,21920887,529,529,529,529,100
20241128,111700,21867987,529,529,529,529,100
20241128,111600,21815087,529,529,529,529,9
20241128,111500,21810326,529,529,529,529,0
20241128,111400,21810326,529,529,529,529,0
20241128,111300,21810326,529,529,529,529,0
20241128,111200,21810326,529,529,529,529,0
20241128,111100,21810326,529,529,529,529,13
20241128,111000,21803449,529,529,529,529,30
20241128,110900,21787579,532,532,532,532,0
20241128,110800,21787579,532,532,532,532,60
20241128,110700,21755659,533,533,533,533,0
20241128,110600,21755659,533,533,533,533,0
20241128,110500,21755659,533,533,533,533,0
20241128,110400,21755659,533,533,533,533,0
20241128,110300,21755659,533,533,533,533,0
20241128,110200,21755659,533,533,533,533,0
20241128,110100,21755659,533,533,533,533,0
20241128,110000,21755659,533,533,533,533,0
20241128,105900,21755659,533,533,533,533,0
20241128,105800,21755659,533,533,533,533,0
20241128,105700,21755659,533,533,533,533,0
20241128,105600,21755659,533,533,533,533,0
20241128,105500,21755659,533,533,533,533,0
20241128,105400,21755659,533,533,533,533,0
20241128,105300,21755659,533,533,533,533,0
20241128,105200,21755659,533,533,533,533,0
20241128,105100,21755659,533,533,533,533,0
20241128,105000,21755659,533,533,533,533,0
20241128,104900,21755659,533,533,533,533,2
20241128,104800,21754593,532,532,532,532,1
20241128,104700,21754061,527,527,527,527,0
20241128,104600,21754061,527,527,527,527,0
20241128,104500,21754061,527,528,528,527,300
20241128,104400,21595871,528,528,528,528,198
20241128,104300,21491327,528,530,530,528,138
20241128,104200,21418390,531,526,536,526,5302
20241128,104100,18610828,527,527,527,527,0
20241128,104000,18610828,527,527,527,527,0
20241128,103900,18610828,527,527,527,527,0
20241128,103800,18610828,527,527,527,527,0
20241128,103700,18610828,527,527,527,527,0
20241128,103600,18610828,527,527,527,527,0
20241128,103500,18610828,527,527,527,527,0
20241128,103400,18610828,527,527,527,527,0
20241128,103300,18610828,527,527,527,527,0
20241128,103200,18610828,527,527,527,527,0
20241128,103100,18610828,527,527,527,527,0
20241128,103000,18610828,527,527,527,527,0
20241128,102900,18610828,527,527,527,527,0
20241128,102800,18610828,527,527,527,527,0
20241128,102700,18610828,527,525,527,525,4
20241128,102600,18608722,527,527,527,527,0
20241128,102500,18608722,527,527,527,527,0
20241128,102400,18608722,527,527,527,527,0
20241128,102300,18608722,527,527,527,527,0
20241128,102200,18608722,527,527,527,527,0
20241128,102100,18608722,527,527,527,527,0
20241128,102000,18608722,527,527,527,527,0
20241128,101900,18608722,527,527,527,527,4
20241128,101800,18606614,527,527,527,527,0
20241128,101700,18606614,527,527,527,527,2
20241128,101600,18605560,528,528,528,528,0
20241128,101500,18605560,528,528,528,528,0
20241128,101400,18605560,528,525,528,525,3
20241128,101300,18603982,528,528,528,528,0
20241128,101200,18603982,528,528,528,528,0
20241128,101100,18603982,528,528,528,528,0
20241128,101000,18603982,528,528,528,528,32
20241128,100900,18587086,528,528,528,528,0
20241128,100800,18587086,528,528,528,528,0
20241128,100700,18587086,528,528,528,528,2
20241128,100600,18586030,528,528,528,528,2
20241128,100500,18584974,526,526,526,526,0
20241128,100400,18584974,526,526,526,526,153
20241128,100300,18504496,526,526,526,526,0
20241128,100200,18504496,526,530,530,526,4
20241128,100100,18502388,530,529,530,529,5
20241128,100000,18499739,530,530,530,530,0
20241128,095900,18499739,530,530,530,530,0
20241128,095800,18499739,530,530,530,530,0
20241128,095700,18499739,530,530,530,530,0
20241128,095600,18499739,530,530,530,530,0
20241128,095500,18499739,530,530,530,530,0
20241128,095400,18499739,530,530,530,530,0
20241128,095300,18499739,530,530,530,530,0
20241128,095200,18499739,530,530,530,530,0
20241128,095100,18499739,530,530,530,530,0
20241128,095000,18499739,530,530,530,530,0
20241128,094900,18499739,530,530,530,530,0
20241128,094800,18499739,530,530,530,530,0
20241128,094700,18499739,530,530,530,530,0
20241128,094600,18499739,530,530,530,530,0
20241128,094500,18499739,530,526,530,526,2646
20241128,094400,17099603,526,526,526,526,1
20241128,094300,17099077,525,525,526,525,22
20241128,094200,17087525,526,526,526,526,5
20241128,094100,17084895,525,525,525,525,56
20241128,094000,17055495,526,526,526,526,165
20241128,093900,16968705,526,526,526,526,0
20241128,093800,16968705,526,526,526,526,13
20241128,093700,16961867,528,528,528,528,0
20241128,093600,16961867,528,528,528,528,5
20241128,093500,16959227,528,528,528,528,5
20241128,093400,16956587,526,526,526,526,100
20241128,093300,16903987,526,526,526,526,0
20241128,093200,16903987,526,526,526,526,0
20241128,093100,16903987,526,526,526,526,0
20241128,093000,16903987,526,526,526,526,70
20241128,092900,16867167,529,529,529,529,0
20241128,092800,16867167,529,529,529,529,0
20241128,092700,16867167,529,528,529,528,220
20241128,092600,16750989,529,528,529,528,1317
20241128,092500,16054297,528,528,528,528,0
20241128,092400,16054297,528,528,528,528,0
20241128,092300,16054297,528,528,528,528,0
20241128,092200,16054297,528,528,528,528,3
20241128,092100,16052713,528,528,528,528,2
20241128,092000,16051657,529,529,529,529,3
20241128,091900,16050070,530,530,530,530,0
20241128,091800,16050070,530,530,530,530,12
20241128,091700,16043710,525,530,530,525,958
20241128,091600,15539695,530,530,530,530,133
20241128,091500,15469205,530,530,530,530,10
20241128,091400,15463905,530,528,530,525,71
20241128,091300,15426526,528,528,528,528,227
20241128,091200,15306670,528,528,528,528,2
20241128,091100,15305614,527,527,527,527,1
20241128,091000,15305087,526,526,526,522,5214
20241128,090900,12565643,526,524,526,524,9434
20241128,090800,7603389,523,523,523,523,0
20241128,090700,7603389,523,522,523,522,2104
20241128,090600,6503107,521,521,521,521,1
20241128,090500,6502586,520,518,520,514,1033
20241128,090400,5970127,523,523,523,523,4
20241128,090300,5968035,519,518,519,518,1319
20241128,090200,5284775,518,518,518,518,49
20241128,090100,5259393,518,523,523,518,6256
20241128,090000,2004037,524,526,526,524,3810