KissMeData/011300/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,185800,752719680,523,523,523,523,96903
20241127,185700,752719680,523,523,523,523,0
20241127,185600,752719680,523,523,523,523,0
20241127,185500,752719680,523,523,523,523,0
20241127,185400,752719680,523,523,523,523,0
20241127,185300,752719680,523,523,523,523,0
20241127,185200,752719680,523,523,523,523,0
20241127,185100,752719680,523,523,523,523,0
20241127,185000,752719680,523,523,523,523,0
20241127,184900,752719680,523,523,523,523,0
20241127,184800,752719680,523,523,523,523,0
20241127,184700,752719680,523,523,523,523,0
20241127,184600,752719680,523,523,523,523,0
20241127,184500,752719680,523,523,523,523,0
20241127,184400,752719680,523,523,523,523,0
20241127,184300,752719680,523,523,523,523,0
20241127,184200,752719680,523,523,523,523,0
20241127,184100,752719680,523,523,523,523,0
20241127,184000,752719680,523,523,523,523,0
20241127,183900,752719680,523,523,523,523,0
20241127,183800,752719680,523,523,523,523,0
20241127,183700,752719680,523,523,523,523,0
20241127,183600,752719680,523,523,523,523,0
20241127,183500,752719680,523,523,523,523,0
20241127,183400,752719680,523,523,523,523,0
20241127,183300,752719680,523,523,523,523,0
20241127,183200,752719680,523,523,523,523,0
20241127,183100,752719680,523,523,523,523,0
20241127,183000,752719680,523,523,523,523,0
20241127,182900,752719680,523,523,523,523,0
20241127,182800,752719680,523,523,523,523,96903
20241127,182700,752719680,523,523,523,523,0
20241127,182600,752719680,523,523,523,523,0
20241127,182500,752719680,523,523,523,523,0
20241127,182400,752719680,523,523,523,523,0
20241127,182300,752719680,523,523,523,523,0
20241127,182200,752719680,523,523,523,523,0
20241127,182100,752719680,523,523,523,523,0
20241127,182000,752719680,523,523,523,523,0
20241127,181900,752719680,523,523,523,523,0
20241127,181800,752719680,523,523,523,523,0
20241127,181700,752719680,523,523,523,523,0
20241127,181600,752719680,523,523,523,523,0
20241127,181500,752719680,523,523,523,523,0
20241127,181400,752719680,523,523,523,523,0
20241127,181300,752719680,523,523,523,523,0
20241127,181200,752719680,523,523,523,523,0
20241127,181100,752719680,523,523,523,523,0
20241127,181000,752719680,523,523,523,523,0
20241127,180900,752719680,523,523,523,523,0
20241127,180800,752719680,523,523,523,523,0
20241127,180700,752719680,523,523,523,523,0
20241127,180600,752719680,523,523,523,523,0
20241127,180500,752719680,523,523,523,523,0
20241127,180400,752719680,523,523,523,523,0
20241127,180300,752719680,523,523,523,523,0
20241127,180200,752719680,523,523,523,523,0
20241127,180100,752719680,523,523,523,523,0
20241127,180000,752719680,523,523,523,523,0
20241127,175900,752719680,523,523,523,523,0
20241127,175800,752719680,523,523,523,523,96903
20241127,175700,752719680,523,523,523,523,0
20241127,175600,752719680,523,523,523,523,0
20241127,175500,752719680,523,523,523,523,0
20241127,175400,752719680,523,523,523,523,0
20241127,175300,752719680,523,523,523,523,0
20241127,175200,752719680,523,523,523,523,0
20241127,175100,752719680,523,523,523,523,0
20241127,175000,752719680,523,523,523,523,0
20241127,174900,752719680,523,523,523,523,0
20241127,174800,752719680,523,523,523,523,0
20241127,174700,752719680,523,523,523,523,0
20241127,174600,752719680,523,523,523,523,0
20241127,174500,752719680,523,523,523,523,0
20241127,174400,752719680,523,523,523,523,0
20241127,174300,752719680,523,523,523,523,0
20241127,174200,752719680,523,523,523,523,0
20241127,174100,752719680,523,523,523,523,0
20241127,174000,752719680,523,523,523,523,0
20241127,173900,752719680,523,523,523,523,0
20241127,173800,752719680,523,523,523,523,0
20241127,173700,752719680,523,523,523,523,0
20241127,173600,752719680,523,523,523,523,0
20241127,173500,752719680,523,523,523,523,0
20241127,173400,752719680,523,523,523,523,0
20241127,173300,752719680,523,523,523,523,0
20241127,173200,752719680,523,523,523,523,0
20241127,173100,752719680,523,523,523,523,0
20241127,173000,752719680,523,523,523,523,0
20241127,172900,752719680,523,523,523,523,0
20241127,172800,752719680,523,523,523,523,96903
20241127,172700,752719680,523,523,523,523,0
20241127,172600,752719680,523,523,523,523,0
20241127,172500,752719680,523,523,523,523,0
20241127,172400,752719680,523,523,523,523,0
20241127,172300,752719680,523,523,523,523,0
20241127,172200,752719680,523,523,523,523,0
20241127,172100,752719680,523,523,523,523,0
20241127,172000,752719680,523,523,523,523,0
20241127,171900,752719680,523,523,523,523,0
20241127,171800,752719680,523,523,523,523,0
20241127,171700,752719680,523,523,523,523,0
20241127,171600,752719680,523,523,523,523,0
20241127,171500,752719680,523,523,523,523,0
20241127,171400,752719680,523,523,523,523,0
20241127,171300,752719680,523,523,523,523,0
20241127,171200,752719680,523,523,523,523,0
20241127,171100,752719680,523,523,523,523,0
20241127,171000,752719680,523,523,523,523,0
20241127,170900,752719680,523,523,523,523,0
20241127,170800,752719680,523,523,523,523,0
20241127,170700,752719680,523,523,523,523,0
20241127,170600,752719680,523,523,523,523,0
20241127,170500,752719680,523,523,523,523,0
20241127,170400,752719680,523,523,523,523,0
20241127,170300,752719680,523,523,523,523,0
20241127,170200,752719680,523,523,523,523,0
20241127,170100,752719680,523,523,523,523,0
20241127,170000,752719680,523,523,523,523,0
20241127,165900,752719680,523,523,523,523,0
20241127,165800,752719680,523,523,523,523,96903
20241127,165700,752719680,523,523,523,523,0
20241127,165600,752719680,523,523,523,523,0
20241127,165500,752719680,523,523,523,523,0
20241127,165400,752719680,523,523,523,523,0
20241127,165300,752719680,523,523,523,523,0
20241127,165200,752719680,523,523,523,523,0
20241127,165100,752719680,523,523,523,523,0
20241127,165000,752719680,523,523,523,523,0
20241127,164900,752719680,523,523,523,523,0
20241127,164800,752719680,523,523,523,523,0
20241127,164700,752719680,523,523,523,523,0
20241127,164600,752719680,523,523,523,523,0
20241127,164500,752719680,523,523,523,523,0
20241127,164400,752719680,523,523,523,523,0
20241127,164300,752719680,523,523,523,523,0
20241127,164200,752719680,523,523,523,523,0
20241127,164100,752719680,523,523,523,523,0
20241127,164000,752719680,523,523,523,523,0
20241127,163900,752719680,523,523,523,523,0
20241127,163800,752719680,523,523,523,523,0
20241127,163700,752719680,523,523,523,523,0
20241127,163600,752719680,523,523,523,523,0
20241127,163500,752719680,523,523,523,523,0
20241127,163400,752719680,523,523,523,523,0
20241127,163300,752719680,523,523,523,523,0
20241127,163200,752719680,523,523,523,523,0
20241127,163100,752719680,523,523,523,523,0
20241127,163000,752719680,523,523,523,523,0
20241127,162900,752719680,523,523,523,523,0
20241127,162800,752719680,523,523,523,523,96903
20241127,162700,752719680,523,523,523,523,0
20241127,162600,752719680,523,523,523,523,0
20241127,162500,752719680,523,523,523,523,0
20241127,162400,752719680,523,523,523,523,0
20241127,162300,752719680,523,523,523,523,0
20241127,162200,752719680,523,523,523,523,0
20241127,162100,752719680,523,523,523,523,0
20241127,162000,752719680,523,523,523,523,0
20241127,161900,752719680,523,523,523,523,0
20241127,161800,752719680,523,523,523,523,0
20241127,161700,752719680,523,523,523,523,0
20241127,161600,752719680,523,523,523,523,0
20241127,161500,752719680,523,523,523,523,0
20241127,161400,752719680,523,523,523,523,0
20241127,161300,752719680,523,523,523,523,0
20241127,161200,752719680,523,523,523,523,0
20241127,161100,752719680,523,523,523,523,0
20241127,161000,752719680,523,523,523,523,0
20241127,160900,752719680,523,523,523,523,0
20241127,160800,752719680,523,523,523,523,0
20241127,160700,752719680,523,523,523,523,0
20241127,160600,752719680,523,523,523,523,0
20241127,160500,752719680,523,523,523,523,0
20241127,160400,752719680,523,523,523,523,0
20241127,160300,752719680,523,523,523,523,0
20241127,160200,752719680,523,523,523,523,0
20241127,160100,752719680,523,523,523,523,0
20241127,160000,752719680,523,523,523,523,0
20241127,155900,752719680,523,523,523,523,0
20241127,155800,752719680,523,523,523,523,96903
20241127,155700,752719680,523,523,523,523,0
20241127,155600,752719680,523,523,523,523,0
20241127,155500,752719680,523,523,523,523,0
20241127,155400,752719680,523,523,523,523,0
20241127,155300,752719680,523,523,523,523,0
20241127,155200,752719680,523,523,523,523,0
20241127,155100,752719680,523,523,523,523,0
20241127,155000,752719680,523,523,523,523,0
20241127,154900,752719680,523,523,523,523,0
20241127,154800,752719680,523,523,523,523,0
20241127,154700,752719680,523,523,523,523,0
20241127,154600,752719680,523,523,523,523,0
20241127,154500,752719680,523,523,523,523,0
20241127,154400,752719680,523,523,523,523,0
20241127,154300,752719680,523,523,523,523,0
20241127,154200,752719680,523,523,523,523,0
20241127,154100,752719680,523,523,523,523,0
20241127,154000,752719680,523,523,523,523,0
20241127,153900,752719680,523,523,523,523,0
20241127,153800,752719680,523,523,523,523,0
20241127,153700,752719680,523,523,523,523,0
20241127,153600,752719680,523,523,523,523,0
20241127,153500,752719680,523,523,523,523,0
20241127,153400,752719680,523,523,523,523,0
20241127,153300,752719680,523,523,523,523,0
20241127,153200,752719680,523,523,523,523,0
20241127,153100,752719680,523,523,523,523,0
20241127,153000,752719680,523,523,523,523,96903
20241127,152900,702039411,522,522,522,522,0
20241127,152800,702039411,522,522,522,522,0
20241127,152700,702039411,522,522,522,522,0
20241127,152600,702039411,522,522,522,522,0
20241127,152500,702039411,522,522,522,522,0
20241127,152400,702039411,522,522,522,522,0
20241127,152300,702039411,522,522,522,522,0
20241127,152200,702039411,522,522,522,522,0
20241127,152100,702039411,522,522,522,522,0
20241127,152000,702039411,522,522,522,522,0
20241127,151900,702039411,522,518,524,517,49778
20241127,151800,676112453,518,518,519,517,26600
20241127,151700,662331948,519,518,519,517,2884
20241127,151600,660837250,518,513,518,513,37409
20241127,151500,641565275,513,512,513,512,9829
20241127,151400,636529429,509,509,509,509,1500
20241127,151300,635765929,509,510,510,509,4126
20241127,151200,633662870,510,510,511,510,5235
20241127,151100,630992824,513,513,513,513,10164
20241127,151000,625778692,513,514,514,512,3021
20241127,150900,624231145,512,514,514,512,8354
20241127,150800,619948641,514,514,514,514,4879
20241127,150700,617440835,514,513,516,512,12767
20241127,150600,610881961,515,512,515,512,16013
20241127,150500,602659706,511,510,511,510,2866
20241127,150400,601195190,511,510,511,510,835
20241127,150300,600769210,511,511,511,511,5216
20241127,150200,598103834,511,511,511,510,1038
20241127,150100,597573516,511,510,511,510,1026
20241127,150000,597049730,511,510,511,510,5639
20241127,145900,594173201,511,511,511,511,5
20241127,145800,594170646,511,511,511,511,1091
20241127,145700,593613145,512,509,512,509,19863
20241127,145600,583485223,508,507,508,507,17960
20241127,145500,574369503,507,507,507,507,1976
20241127,145400,573367671,506,504,506,504,643
20241127,145300,573042385,506,506,506,506,3948
20241127,145200,571044697,504,504,504,504,200
20241127,145100,570943897,506,506,506,506,0
20241127,145000,570943897,506,506,506,506,8095
20241127,144900,566847827,506,506,506,506,6888
20241127,144800,563362499,504,504,506,504,1315
20241127,144700,562699579,504,507,507,504,2760
20241127,144600,561305536,504,506,506,504,8291
20241127,144500,557120290,506,506,506,506,6709
20241127,144400,553725536,506,506,506,506,1600
20241127,144300,552915936,506,507,507,506,11586
20241127,144200,547052334,507,507,507,507,661
20241127,144100,546717207,507,507,507,507,1
20241127,144000,546716700,507,507,507,507,1
20241127,143900,546716193,506,506,506,506,0
20241127,143800,546716193,506,506,506,506,37
20241127,143700,546697471,506,506,506,506,1001
20241127,143600,546190965,506,506,506,506,3472
20241127,143500,544434133,506,506,506,506,0
20241127,143400,544434133,506,506,506,506,23
20241127,143300,544422495,507,507,507,507,1
20241127,143200,544421988,506,506,506,506,0
20241127,143100,544421988,506,507,507,506,979
20241127,143000,543926114,504,507,507,504,2
20241127,142900,543925103,507,507,507,507,0
20241127,142800,543925103,507,507,507,507,20
20241127,142700,543914963,507,505,507,503,15163
20241127,142600,536245674,503,503,503,503,0
20241127,142500,536245674,503,503,503,503,2370
20241127,142400,535053564,504,505,505,504,14480
20241127,142300,527755198,509,506,509,505,14107
20241127,142200,520627001,509,509,509,509,0
20241127,142100,520627001,509,506,509,506,653
20241127,142000,520296421,509,509,509,509,1986
20241127,141900,519285547,509,509,509,509,4781
20241127,141800,516852018,509,509,509,509,0
20241127,141700,516852018,509,507,509,506,1399
20241127,141600,516144049,507,507,507,507,1
20241127,141500,516143542,506,506,506,506,0
20241127,141400,516143542,506,506,506,506,55
20241127,141300,516115712,509,509,509,509,51
20241127,141200,516089753,506,506,506,506,0
20241127,141100,516089753,506,506,506,506,414
20241127,141000,515880269,506,506,506,506,400
20241127,140900,515677869,506,506,506,506,0
20241127,140800,515677869,506,506,506,506,0
20241127,140700,515677869,506,509,509,506,7
20241127,140600,515674321,510,510,510,510,0
20241127,140500,515674321,510,509,510,509,1790
20241127,140400,514762981,508,507,508,507,6007
20241127,140300,511711436,507,507,507,507,12
20241127,140200,511705352,506,506,506,506,0
20241127,140100,511705352,506,506,506,506,2180
20241127,140000,510602272,506,506,506,506,3693
20241127,135900,508733614,505,504,505,504,106
20241127,135800,508680085,504,504,504,504,0
20241127,135700,508680085,504,505,505,504,9975
20241127,135600,503646635,506,506,506,506,1659
20241127,135500,502807181,506,508,508,506,1438
20241127,135400,502076757,507,507,507,507,51
20241127,135300,502050900,507,507,507,507,4125
20241127,135200,499959525,507,505,507,505,617
20241127,135100,499646738,507,507,507,507,1602
20241127,135000,498834524,507,507,507,507,10
20241127,134900,498829454,507,507,507,507,500
20241127,134800,498575954,507,507,507,507,0
20241127,134700,498575954,507,507,507,507,20
20241127,134600,498565814,505,505,505,505,633
20241127,134500,498246149,505,505,505,505,300
20241127,134400,498094649,506,506,506,506,400
20241127,134300,497892249,507,507,507,507,0
20241127,134200,497892249,507,505,507,505,13
20241127,134100,497885682,505,506,506,505,99
20241127,134000,497835667,508,508,508,508,104
20241127,133900,497782835,508,508,508,508,53
20241127,133800,497755911,508,506,508,506,11633
20241127,133700,491855174,506,506,506,506,0
20241127,133600,491855174,506,504,506,504,156
20241127,133500,491776548,505,505,505,505,44
20241127,133400,491754328,506,505,506,505,2100
20241127,133300,490693728,506,506,506,505,1005
20241127,133200,490185477,506,506,506,506,18
20241127,133100,490176369,506,506,506,506,3611
20241127,133000,488349203,507,507,507,505,585
20241127,132900,488053766,507,505,507,505,2
20241127,132800,488052754,506,506,506,506,1891
20241127,132700,487095908,506,506,506,506,1155
20241127,132600,486511478,506,505,506,505,705
20241127,132500,486155362,505,505,505,505,100
20241127,132400,486104862,505,505,505,505,500
20241127,132300,485852362,506,505,506,505,1403
20241127,132200,485143433,505,505,505,505,111
20241127,132100,485087378,504,503,504,503,1870
20241127,132000,484144900,503,503,503,503,353
20241127,131900,483967341,503,503,503,503,16
20241127,131800,483959293,503,502,503,501,2249
20241127,131700,482830185,502,502,503,502,18
20241127,131600,482821140,502,503,503,502,1012
20241127,131500,482313104,503,503,503,503,13
20241127,131400,482306565,503,503,503,503,0
20241127,131300,482306565,503,501,503,501,7
20241127,131200,482303052,501,501,501,501,1280
20241127,131100,481661772,500,500,500,500,0
20241127,131000,481661772,500,500,500,500,0
20241127,130900,481661772,500,503,503,500,11791
20241127,130800,475753977,506,506,506,506,0
20241127,130700,475753977,506,506,506,502,7076
20241127,130600,472174217,506,505,506,505,1500
20241127,130500,471415717,503,503,503,503,76
20241127,130400,471377489,504,504,504,504,682
20241127,130300,471033761,503,503,503,503,500
20241127,130200,470782261,503,503,503,503,2228
20241127,130100,469661577,503,504,504,503,1900
20241127,130000,468705559,504,504,504,504,498
20241127,125900,468454567,504,505,505,504,4858
20241127,125800,466001279,505,506,506,505,630
20241127,125700,465682999,507,507,507,507,0
20241127,125600,465682999,507,506,507,506,4598
20241127,125500,463352957,505,506,506,505,510
20241127,125400,463095402,506,506,506,506,9
20241127,125300,463090848,506,504,506,504,13651
20241127,125200,456208743,504,504,504,504,500
20241127,125100,455956743,503,504,504,503,101
20241127,125000,455905840,503,503,503,503,1790
20241127,124900,455005470,504,504,504,504,5
20241127,124800,455002950,504,504,504,504,1500
20241127,124700,454246950,504,504,504,504,3
20241127,124600,454245438,504,504,504,504,218
20241127,124500,454135566,504,504,504,504,5750
20241127,124400,451237566,504,504,504,504,1
20241127,124300,451237062,504,504,504,504,0
20241127,124200,451237062,504,504,504,504,0
20241127,124100,451237062,504,504,504,504,0
20241127,124000,451237062,504,504,504,504,1792
20241127,123900,450333894,504,507,507,504,512
20241127,123800,450075810,507,506,507,506,341
20241127,123700,449903023,507,507,507,507,0
20241127,123600,449903023,507,507,507,507,3004
20241127,123500,448379995,507,507,507,507,40
20241127,123400,448359715,507,507,507,507,0
20241127,123300,448359715,507,507,507,507,1
20241127,123200,448359208,504,504,504,504,488
20241127,123100,448113256,504,504,504,504,582
20241127,123000,447819928,504,504,504,504,1
20241127,122900,447819424,507,507,507,507,972
20241127,122800,447326620,507,504,507,504,35
20241127,122700,447308965,504,504,504,504,3089
20241127,122600,445752109,503,506,506,503,3644
20241127,122500,443916956,505,506,506,505,60
20241127,122400,443886606,509,509,509,506,600
20241127,122300,443582663,509,505,509,505,16592
20241127,122200,435148165,505,505,505,505,39
20241127,122100,435128470,504,504,504,504,2507
20241127,122000,433864942,505,508,508,505,8000
20241127,121900,429815942,508,508,508,508,5
20241127,121800,429813402,508,505,508,503,2036
20241127,121700,428781148,504,506,507,504,232
20241127,121600,428664176,508,501,508,501,27134
20241127,121500,414976288,501,499,501,499,7506
20241127,121400,411220693,499,499,499,499,20
20241127,121300,411210713,498,498,498,498,0
20241127,121200,411210713,498,499,499,498,10282
20241127,121100,406089995,499,499,499,499,0
20241127,121000,406089995,499,499,499,499,1118
20241127,120900,405532113,499,499,499,499,0
20241127,120800,405532113,499,499,499,499,139
20241127,120700,405462752,500,500,500,500,460
20241127,120600,405232752,500,500,500,500,0
20241127,120500,405232752,500,499,500,497,14000
20241127,120400,398259177,498,498,498,498,1100
20241127,120300,397711377,499,497,499,497,1242
20241127,120200,397093303,497,499,499,497,2120
20241127,120100,396039242,498,498,498,498,0
20241127,120000,396039242,498,498,498,498,0
20241127,115900,396039242,498,500,500,498,17001
20241127,115800,387559050,500,500,500,500,942
20241127,115700,387088050,500,500,500,500,0
20241127,115600,387088050,500,500,500,500,0
20241127,115500,387088050,500,501,501,500,508
20241127,115400,386834047,499,500,500,499,3014
20241127,115300,385327390,501,500,501,500,29
20241127,115200,385312862,500,501,501,500,471
20241127,115100,385077291,501,501,501,501,1471
20241127,115000,384340320,500,500,500,500,7
20241127,114900,384336820,500,500,500,500,3
20241127,114800,384335320,501,499,501,499,1850
20241127,114700,383409852,499,499,499,499,400
20241127,114600,383210252,500,500,500,500,0
20241127,114500,383210252,500,500,500,500,0
20241127,114400,383210252,500,500,500,499,1001
20241127,114300,382709808,500,498,500,498,1500
20241127,114200,381961808,499,499,499,499,1000
20241127,114100,381462808,499,499,499,499,2809
20241127,114000,380061117,501,501,501,501,204
20241127,113900,379958913,502,502,502,502,0
20241127,113800,379958913,502,502,502,502,0
20241127,113700,379958913,502,500,502,500,8220
20241127,113600,375844394,500,500,500,500,0
20241127,113500,375844394,500,501,501,500,17
20241127,113400,375835891,500,500,500,500,20
20241127,113300,375825891,500,500,500,500,0
20241127,113200,375825891,500,500,500,500,0
20241127,113100,375825891,500,500,500,499,2637
20241127,113000,374508099,498,498,498,498,0
20241127,112900,374508099,498,499,499,498,379
20241127,112800,374319257,500,500,500,500,0
20241127,112700,374319257,500,500,500,500,172
20241127,112600,374233257,497,500,500,497,526
20241127,112500,373971670,497,497,497,497,0
20241127,112400,373971670,497,497,497,497,131
20241127,112300,373906563,496,496,496,496,0
20241127,112200,373906563,496,496,496,496,0
20241127,112100,373906563,496,498,498,496,4600
20241127,112000,371621819,500,500,500,500,0
20241127,111900,371621819,500,500,500,500,13
20241127,111800,371615319,498,498,498,498,0
20241127,111700,371615319,498,498,498,498,0
20241127,111600,371615319,498,498,498,498,0
20241127,111500,371615319,498,498,498,498,8
20241127,111400,371611335,498,497,498,496,3080
20241127,111300,370082055,497,497,498,497,727
20241127,111200,369720735,497,497,497,497,1000
20241127,111100,369223735,500,500,500,500,0
20241127,111000,369223735,500,497,500,496,51
20241127,110900,369198398,500,500,500,500,350
20241127,110800,369023398,500,496,500,496,2327
20241127,110700,367860308,501,496,501,496,231
20241127,110600,367745727,495,501,501,495,59823
20241127,110500,338060884,501,501,501,501,683
20241127,110400,337718701,501,501,501,501,30
20241127,110300,337703671,501,501,501,501,173
20241127,110200,337616998,502,502,502,502,0
20241127,110100,337616998,502,501,502,501,224
20241127,110000,337504764,501,501,501,501,0
20241127,105900,337504764,501,502,502,501,3954
20241127,105800,335521798,501,501,501,501,1
20241127,105700,335521297,502,502,502,502,12
20241127,105600,335515273,502,502,502,502,0
20241127,105500,335515273,502,501,502,501,2859
20241127,105400,334080067,501,500,501,500,46
20241127,105300,334057022,500,500,500,500,1439
20241127,105200,333337522,500,500,500,500,2282
20241127,105100,332196522,502,502,502,501,5311
20241127,105000,329532187,502,502,502,502,0
20241127,104900,329532187,502,501,502,500,43
20241127,104800,329510646,500,501,501,500,3307
20241127,104700,327857145,501,502,502,501,38
20241127,104600,327838101,502,502,502,502,2012
20241127,104500,326828077,502,500,502,500,45
20241127,104400,326805503,501,501,501,501,1
20241127,104300,326805002,500,500,500,500,1
20241127,104200,326804502,500,500,501,500,1003
20241127,104100,326303001,500,501,501,500,2115
20241127,104000,325245401,503,502,503,502,737
20241127,103900,324875426,502,502,502,501,2428
20241127,103800,323657010,503,497,503,497,11824
20241127,103700,317735080,497,496,497,496,16021
20241127,103600,309772927,496,497,497,496,4853
20241127,103500,307360987,497,497,497,497,1
20241127,103400,307360490,499,499,500,499,3014
20241127,103300,305855302,500,498,500,498,70
20241127,103200,305820378,498,499,500,498,264
20241127,103100,305688642,496,496,496,496,1812
20241127,103000,304789890,496,496,496,496,279
20241127,102900,304651506,496,500,500,496,813
20241127,102800,304245010,500,500,500,500,1000
20241127,102700,303745010,499,499,499,497,3119
20241127,102600,302188655,499,499,499,499,1
20241127,102500,302188156,499,496,499,496,402
20241127,102400,301987561,497,497,497,496,942
20241127,102300,301520255,500,496,500,496,117
20241127,102200,301462139,500,495,500,495,7108
20241127,102100,297927413,495,495,495,495,0
20241127,102000,297927413,495,495,495,493,155
20241127,101900,297850748,493,493,493,493,240
20241127,101800,297732428,496,496,496,496,2
20241127,101700,297731436,496,496,496,496,619
20241127,101600,297424412,496,493,496,493,1002
20241127,101500,296930420,493,493,493,493,1000
20241127,101400,296437420,495,494,495,494,7180
20241127,101300,292884985,492,492,492,492,10
20241127,101200,292880065,491,492,492,491,10651
20241127,101100,287639788,493,493,493,493,80
20241127,101000,287600348,493,493,493,493,3
20241127,100900,287598869,491,493,493,491,10822
20241127,100800,282277920,493,493,493,493,5
20241127,100700,282275455,493,493,493,493,7
20241127,100600,282272004,493,493,493,493,0
20241127,100500,282272004,493,495,495,493,555
20241127,100400,281998383,495,495,495,495,10
20241127,100300,281993433,495,495,495,495,3
20241127,100200,281991948,495,495,495,495,2574
20241127,100100,280717818,495,493,495,493,1082
20241127,100000,280182714,493,493,493,493,55
20241127,095900,280155599,493,493,493,493,0
20241127,095800,280155599,493,493,493,493,454
20241127,095700,279931777,493,493,493,493,5
20241127,095600,279929312,493,493,493,493,30
20241127,095500,279914522,490,491,491,490,7277
20241127,095400,276342515,491,494,494,491,4926
20241127,095300,273920635,494,492,494,492,326
20241127,095200,273760089,492,491,492,491,868
20241127,095100,273333892,491,492,492,491,12555
20241127,095000,267169280,491,493,493,491,7266
20241127,094900,263601070,493,491,493,491,316
20241127,094800,263445912,492,492,492,492,2164
20241127,094700,262381224,492,493,495,492,12499
20241127,094600,256227581,495,495,495,495,2831
20241127,094500,254826236,492,492,492,492,2
20241127,094400,254825252,492,492,492,492,0
20241127,094300,254825252,492,494,494,492,2462
20241127,094200,253610954,494,494,494,494,458
20241127,094100,253384702,494,493,494,493,730
20241127,094000,253024214,493,492,493,492,5001
20241127,093900,250563721,492,493,493,492,3183
20241127,093800,248997502,493,494,494,493,205
20241127,093700,248896318,494,491,494,491,4055
20241127,093600,246905207,491,491,491,491,1501
20241127,093500,246168216,494,494,494,491,2532
20241127,093400,244924884,490,492,494,490,6758
20241127,093300,241606348,498,495,499,492,3878
20241127,093200,239694385,495,499,499,495,44176
20241127,093100,217670151,499,500,500,499,53
20241127,093000,217643702,499,500,501,499,4690
20241127,092900,215302537,500,500,500,500,1545
20241127,092800,214530037,500,500,500,499,6965
20241127,092700,211052040,500,501,502,499,3916
20241127,092600,209087499,501,499,501,499,1413
20241127,092500,208381998,500,499,501,499,4033
20241127,092400,206366422,499,497,499,497,42744
20241127,092300,185080343,497,497,497,494,2358
20241127,092200,183911626,497,495,497,495,80
20241127,092100,183871978,495,497,497,495,5113
20241127,092000,181331017,497,495,497,495,1791
20241127,091900,180441973,495,495,495,495,3008
20241127,091800,178953013,495,495,495,495,1728
20241127,091700,178097653,495,493,496,492,7060
20241127,091600,174602731,495,492,495,492,838
20241127,091500,174188524,495,495,495,493,2793
20241127,091400,172806051,495,493,495,492,6523
20241127,091300,169595151,495,493,495,492,1786
20241127,091200,168713538,493,497,497,493,2407
20241127,091100,167521953,493,494,497,492,2294
20241127,091000,166390313,492,498,499,492,10404
20241127,090900,161249387,497,489,497,487,27173
20241127,090800,147875327,484,485,490,483,13094
20241127,090700,141491244,485,486,491,482,41306
20241127,090600,121466543,485,488,488,485,39346
20241127,090500,102355695,488,489,491,488,54117
20241127,090400,75902062,490,490,491,489,20944
20241127,090300,65643743,491,492,496,489,16084
20241127,090200,57751630,491,495,495,490,22321
20241127,090100,46799857,495,496,497,489,73236
20241127,090000,10846684,496,490,496,489,22098