KissMeData/038880/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,192000,275499589,426,426,426,426,2659
20231128,191900,275499589,426,426,426,426,0
20231128,191800,275499589,426,426,426,426,0
20231128,191700,275499589,426,426,426,426,0
20231128,191600,275499589,426,426,426,426,0
20231128,191500,275499589,426,426,426,426,0
20231128,191400,275499589,426,426,426,426,0
20231128,191300,275499589,426,426,426,426,0
20231128,191200,275499589,426,426,426,426,0
20231128,191100,275499589,426,426,426,426,0
20231128,191000,275499589,426,426,426,426,0
20231128,190900,275499589,426,426,426,426,0
20231128,190800,275499589,426,426,426,426,0
20231128,190700,275499589,426,426,426,426,0
20231128,190600,275499589,426,426,426,426,0
20231128,190500,275499589,426,426,426,426,0
20231128,190400,275499589,426,426,426,426,0
20231128,190300,275499589,426,426,426,426,0
20231128,190200,275499589,426,426,426,426,0
20231128,190100,275499589,426,426,426,426,0
20231128,190000,275499589,426,426,426,426,0
20231128,185900,275499589,426,426,426,426,0
20231128,185800,275499589,426,426,426,426,0
20231128,185700,275499589,426,426,426,426,0
20231128,185600,275499589,426,426,426,426,0
20231128,185500,275499589,426,426,426,426,0
20231128,185400,275499589,426,426,426,426,0
20231128,185300,275499589,426,426,426,426,0
20231128,185200,275499589,426,426,426,426,0
20231128,185100,275499589,426,426,426,426,0
20231128,185000,275499589,426,426,426,426,2659
20231128,184900,275499589,426,426,426,426,0
20231128,184800,275499589,426,426,426,426,0
20231128,184700,275499589,426,426,426,426,0
20231128,184600,275499589,426,426,426,426,0
20231128,184500,275499589,426,426,426,426,0
20231128,184400,275499589,426,426,426,426,0
20231128,184300,275499589,426,426,426,426,0
20231128,184200,275499589,426,426,426,426,0
20231128,184100,275499589,426,426,426,426,0
20231128,184000,275499589,426,426,426,426,0
20231128,183900,275499589,426,426,426,426,0
20231128,183800,275499589,426,426,426,426,0
20231128,183700,275499589,426,426,426,426,0
20231128,183600,275499589,426,426,426,426,0
20231128,183500,275499589,426,426,426,426,0
20231128,183400,275499589,426,426,426,426,0
20231128,183300,275499589,426,426,426,426,0
20231128,183200,275499589,426,426,426,426,0
20231128,183100,275499589,426,426,426,426,0
20231128,183000,275499589,426,426,426,426,0
20231128,182900,275499589,426,426,426,426,0
20231128,182800,275499589,426,426,426,426,0
20231128,182700,275499589,426,426,426,426,0
20231128,182600,275499589,426,426,426,426,0
20231128,182500,275499589,426,426,426,426,0
20231128,182400,275499589,426,426,426,426,0
20231128,182300,275499589,426,426,426,426,0
20231128,182200,275499589,426,426,426,426,0
20231128,182100,275499589,426,426,426,426,0
20231128,182000,275499589,426,426,426,426,2659
20231128,181900,275499589,426,426,426,426,0
20231128,181800,275499589,426,426,426,426,0
20231128,181700,275499589,426,426,426,426,0
20231128,181600,275499589,426,426,426,426,0
20231128,181500,275499589,426,426,426,426,0
20231128,181400,275499589,426,426,426,426,0
20231128,181300,275499589,426,426,426,426,0
20231128,181200,275499589,426,426,426,426,0
20231128,181100,275499589,426,426,426,426,0
20231128,181000,275499589,426,426,426,426,0
20231128,180900,275499589,426,426,426,426,0
20231128,180800,275499589,426,426,426,426,0
20231128,180700,275499589,426,426,426,426,0
20231128,180600,275499589,426,426,426,426,0
20231128,180500,275499589,426,426,426,426,0
20231128,180400,275499589,426,426,426,426,0
20231128,180300,275499589,426,426,426,426,0
20231128,180200,275499589,426,426,426,426,0
20231128,180100,275499589,426,426,426,426,0
20231128,180000,275499589,426,426,426,426,0
20231128,175900,275499589,426,426,426,426,0
20231128,175800,275499589,426,426,426,426,0
20231128,175700,275499589,426,426,426,426,0
20231128,175600,275499589,426,426,426,426,0
20231128,175500,275499589,426,426,426,426,0
20231128,175400,275499589,426,426,426,426,0
20231128,175300,275499589,426,426,426,426,0
20231128,175200,275499589,426,426,426,426,0
20231128,175100,275499589,426,426,426,426,0
20231128,175000,275499589,426,426,426,426,2659
20231128,174900,275499589,426,426,426,426,0
20231128,174800,275499589,426,426,426,426,0
20231128,174700,275499589,426,426,426,426,0
20231128,174600,275499589,426,426,426,426,0
20231128,174500,275499589,426,426,426,426,0
20231128,174400,275499589,426,426,426,426,0
20231128,174300,275499589,426,426,426,426,0
20231128,174200,275499589,426,426,426,426,0
20231128,174100,275499589,426,426,426,426,0
20231128,174000,275499589,426,426,426,426,0
20231128,173900,275499589,426,426,426,426,0
20231128,173800,275499589,426,426,426,426,0
20231128,173700,275499589,426,426,426,426,0
20231128,173600,275499589,426,426,426,426,0
20231128,173500,275499589,426,426,426,426,0
20231128,173400,275499589,426,426,426,426,0
20231128,173300,275499589,426,426,426,426,0
20231128,173200,275499589,426,426,426,426,0
20231128,173100,275499589,426,426,426,426,0
20231128,173000,275499589,426,426,426,426,0
20231128,172900,275499589,426,426,426,426,0
20231128,172800,275499589,426,426,426,426,0
20231128,172700,275499589,426,426,426,426,0
20231128,172600,275499589,426,426,426,426,0
20231128,172500,275499589,426,426,426,426,0
20231128,172400,275499589,426,426,426,426,0
20231128,172300,275499589,426,426,426,426,0
20231128,172200,275499589,426,426,426,426,0
20231128,172100,275499589,426,426,426,426,0
20231128,172000,275499589,426,426,426,426,2659
20231128,171900,275499589,426,426,426,426,0
20231128,171800,275499589,426,426,426,426,0
20231128,171700,275499589,426,426,426,426,0
20231128,171600,275499589,426,426,426,426,0
20231128,171500,275499589,426,426,426,426,0
20231128,171400,275499589,426,426,426,426,0
20231128,171300,275499589,426,426,426,426,0
20231128,171200,275499589,426,426,426,426,0
20231128,171100,275499589,426,426,426,426,0
20231128,171000,275499589,426,426,426,426,0
20231128,170900,275499589,426,426,426,426,0
20231128,170800,275499589,426,426,426,426,0
20231128,170700,275499589,426,426,426,426,0
20231128,170600,275499589,426,426,426,426,0
20231128,170500,275499589,426,426,426,426,0
20231128,170400,275499589,426,426,426,426,0
20231128,170300,275499589,426,426,426,426,0
20231128,170200,275499589,426,426,426,426,0
20231128,170100,275499589,426,426,426,426,0
20231128,170000,275499589,426,426,426,426,0
20231128,165900,275499589,426,426,426,426,0
20231128,165800,275499589,426,426,426,426,0
20231128,165700,275499589,426,426,426,426,0
20231128,165600,275499589,426,426,426,426,0
20231128,165500,275499589,426,426,426,426,0
20231128,165400,275499589,426,426,426,426,0
20231128,165300,275499589,426,426,426,426,0
20231128,165200,275499589,426,426,426,426,0
20231128,165100,275499589,426,426,426,426,0
20231128,165000,275499589,426,426,426,426,2659
20231128,164900,275499589,426,426,426,426,0
20231128,164800,275499589,426,426,426,426,0
20231128,164700,275499589,426,426,426,426,0
20231128,164600,275499589,426,426,426,426,0
20231128,164500,275499589,426,426,426,426,0
20231128,164400,275499589,426,426,426,426,0
20231128,164300,275499589,426,426,426,426,0
20231128,164200,275499589,426,426,426,426,0
20231128,164100,275499589,426,426,426,426,0
20231128,164000,275499589,426,426,426,426,0
20231128,163900,275499589,426,426,426,426,0
20231128,163800,275499589,426,426,426,426,0
20231128,163700,275499589,426,426,426,426,0
20231128,163600,275499589,426,426,426,426,0
20231128,163500,275499589,426,426,426,426,0
20231128,163400,275499589,426,426,426,426,0
20231128,163300,275499589,426,426,426,426,0
20231128,163200,275499589,426,426,426,426,0
20231128,163100,275499589,426,426,426,426,0
20231128,163000,275499589,426,426,426,426,0
20231128,162900,275499589,426,426,426,426,0
20231128,162800,275499589,426,426,426,426,0
20231128,162700,275499589,426,426,426,426,0
20231128,162600,275499589,426,426,426,426,0
20231128,162500,275499589,426,426,426,426,0
20231128,162400,275499589,426,426,426,426,0
20231128,162300,275499589,426,426,426,426,0
20231128,162200,275499589,426,426,426,426,0
20231128,162100,275499589,426,426,426,426,0
20231128,162000,275499589,426,426,426,426,2659
20231128,161900,275499589,426,426,426,426,0
20231128,161800,275499589,426,426,426,426,0
20231128,161700,275499589,426,426,426,426,0
20231128,161600,275499589,426,426,426,426,0
20231128,161500,275499589,426,426,426,426,0
20231128,161400,275499589,426,426,426,426,0
20231128,161300,275499589,426,426,426,426,0
20231128,161200,275499589,426,426,426,426,0
20231128,161100,275499589,426,426,426,426,0
20231128,161000,275499589,426,426,426,426,0
20231128,160900,275499589,426,426,426,426,0
20231128,160800,275499589,426,426,426,426,0
20231128,160700,275499589,426,426,426,426,0
20231128,160600,275499589,426,426,426,426,0
20231128,160500,275499589,426,426,426,426,0
20231128,160400,275499589,426,426,426,426,0
20231128,160300,275499589,426,426,426,426,0
20231128,160200,275499589,426,426,426,426,0
20231128,160100,275499589,426,426,426,426,0
20231128,160000,275499589,426,426,426,426,0
20231128,155900,275499589,426,426,426,426,0
20231128,155800,275499589,426,426,426,426,0
20231128,155700,275499589,426,426,426,426,0
20231128,155600,275499589,426,426,426,426,0
20231128,155500,275499589,426,426,426,426,0
20231128,155400,275499589,426,426,426,426,0
20231128,155300,275499589,426,426,426,426,0
20231128,155200,275499589,426,426,426,426,0
20231128,155100,275499589,426,426,426,426,0
20231128,155000,275499589,426,426,426,426,2659
20231128,154900,275499589,426,426,426,426,0
20231128,154800,275499589,426,426,426,426,0
20231128,154700,275499589,426,426,426,426,0
20231128,154600,275499589,426,426,426,426,0
20231128,154500,275499589,426,426,426,426,0
20231128,154400,275499589,426,426,426,426,0
20231128,154300,275499589,426,426,426,426,0
20231128,154200,275499589,426,426,426,426,0
20231128,154100,275499589,426,426,426,426,0
20231128,154000,275499589,426,426,426,426,0
20231128,153900,275499589,426,426,426,426,0
20231128,153800,275499589,426,426,426,426,0
20231128,153700,275499589,426,426,426,426,0
20231128,153600,275499589,426,426,426,426,0
20231128,153500,275499589,426,426,426,426,0
20231128,153400,275499589,426,426,426,426,0
20231128,153300,275499589,426,426,426,426,0
20231128,153200,275499589,426,426,426,426,0
20231128,153100,275499589,426,426,426,426,0
20231128,153000,275499589,426,426,426,426,2659
20231128,152900,274366855,424,424,424,424,0
20231128,152800,274366855,424,424,424,424,0
20231128,152700,274366855,424,424,424,424,0
20231128,152600,274366855,424,424,424,424,0
20231128,152500,274366855,424,424,424,424,0
20231128,152400,274366855,424,424,424,424,0
20231128,152300,274366855,424,424,424,424,0
20231128,152200,274366855,424,424,424,424,0
20231128,152100,274366855,424,424,424,424,0
20231128,152000,274366855,424,424,424,424,0
20231128,151900,274366855,424,423,424,422,3627
20231128,151800,272833391,424,423,424,422,11314
20231128,151700,268056565,424,424,424,424,103
20231128,151600,268012893,424,423,424,423,2498
20231128,151500,266956236,423,424,424,423,153
20231128,151400,266891366,424,423,424,423,3055
20231128,151300,265599046,424,424,424,423,7
20231128,151200,265596080,423,424,424,423,5
20231128,151100,265593962,424,422,424,422,2006
20231128,151000,264745426,423,423,423,422,1230
20231128,150900,264226036,424,422,424,422,10419
20231128,150800,259818622,422,423,423,422,949
20231128,150700,259417843,423,423,423,423,12
20231128,150600,259412767,423,421,423,421,29193
20231128,150500,247122492,421,421,421,421,31095
20231128,150400,234031497,423,423,423,423,1
20231128,150300,234031074,423,422,423,421,1323
20231128,150200,233473766,422,422,422,422,0
20231128,150100,233473766,422,422,422,422,50
20231128,150000,233452666,422,423,423,421,2832
20231128,145900,232257535,423,423,423,423,724
20231128,145800,231951283,423,423,423,423,86
20231128,145700,231914905,423,423,423,423,342
20231128,145600,231770239,423,423,423,423,2
20231128,145500,231769393,423,423,423,423,0
20231128,145400,231769393,423,423,423,423,0
20231128,145300,231769393,423,423,423,423,1
20231128,145200,231768970,423,422,423,422,38
20231128,145100,231752933,423,425,425,422,7435
20231128,145000,228608007,425,425,425,425,0
20231128,144900,228608007,425,423,425,423,11444
20231128,144800,223766933,423,423,423,423,0
20231128,144700,223766933,423,423,423,423,27
20231128,144600,223755512,423,423,423,423,29
20231128,144500,223743245,423,422,423,422,2365
20231128,144400,222744978,422,422,423,420,455
20231128,144300,222553318,423,423,423,422,43
20231128,144200,222535130,423,423,423,423,479
20231128,144100,222332513,423,425,425,421,33650
20231128,144000,208158550,425,423,425,422,16510
20231128,143900,201185449,426,424,426,423,39004
20231128,143800,184678481,426,426,426,426,1
20231128,143700,184678055,424,425,425,424,9933
20231128,143600,180460430,427,427,427,427,0
20231128,143500,180460430,427,427,427,427,37
20231128,143400,180444631,427,427,427,427,20
20231128,143300,180436091,427,427,427,427,0
20231128,143200,180436091,427,427,427,427,0
20231128,143100,180436091,427,426,427,426,12
20231128,143000,180430977,426,426,426,426,400
20231128,142900,180260577,427,427,427,427,0
20231128,142800,180260577,427,427,427,427,0
20231128,142700,180260577,427,427,427,427,1
20231128,142600,180260150,425,425,425,425,4
20231128,142500,180258450,425,426,427,425,538
20231128,142400,180029278,427,427,427,427,0
20231128,142300,180029278,427,427,427,427,0
20231128,142200,180029278,427,427,427,427,4
20231128,142100,180027570,427,426,427,426,85
20231128,142000,179991359,427,427,427,427,11
20231128,141900,179986662,426,426,427,426,1271
20231128,141800,179445215,426,427,427,426,39230
20231128,141700,162732966,427,427,427,427,9
20231128,141600,162729123,427,427,427,427,0
20231128,141500,162729123,427,427,427,427,0
20231128,141400,162729123,427,427,427,427,1
20231128,141300,162728696,427,427,427,427,1
20231128,141200,162728269,427,427,427,427,0
20231128,141100,162728269,427,427,427,427,180
20231128,141000,162651409,427,426,427,426,101
20231128,140900,162608382,426,427,427,426,4
20231128,140800,162606676,427,427,427,427,23
20231128,140700,162596855,427,427,427,427,3
20231128,140600,162595574,427,427,427,427,22330
20231128,140500,153060664,427,426,427,426,279
20231128,140400,152941809,427,427,427,427,1111
20231128,140300,152467412,427,427,427,426,1482
20231128,140200,151834599,427,426,427,426,4
20231128,140100,151832894,427,427,427,427,304
20231128,140000,151703086,427,426,427,426,1654
20231128,135900,150998287,425,425,425,425,2
20231128,135800,150997437,426,426,427,426,1568
20231128,135700,150329328,427,427,427,427,4910
20231128,135600,148232758,427,427,427,427,0
20231128,135500,148232758,427,427,427,426,1491
20231128,135400,147597501,427,426,427,426,13230
20231128,135300,141961356,426,426,426,426,2042
20231128,135200,141091464,426,426,426,425,6234
20231128,135100,138435782,426,426,426,426,0
20231128,135000,138435782,426,426,426,426,0
20231128,134900,138435782,426,425,426,425,1112
20231128,134800,137963070,426,425,426,425,1528
20231128,134700,137313602,425,425,425,425,0
20231128,134600,137313602,425,424,425,424,2883
20231128,134500,136088328,425,425,425,425,1668
20231128,134400,135379428,425,425,425,424,17538
20231128,134300,127925779,425,425,425,424,217
20231128,134200,127833555,425,425,425,425,247
20231128,134100,127728580,424,424,424,424,100
20231128,134000,127686180,425,425,425,425,28
20231128,133900,127674280,425,425,425,425,0
20231128,133800,127674280,425,425,425,425,17
20231128,133700,127667055,425,425,425,425,0
20231128,133600,127667055,425,425,425,425,70
20231128,133500,127637305,425,425,425,425,0
20231128,133400,127637305,425,425,425,425,279
20231128,133300,127518730,425,424,425,424,2
20231128,133200,127517881,425,425,425,425,0
20231128,133100,127517881,425,425,425,425,1
20231128,133000,127517456,425,425,425,425,5
20231128,132900,127515331,425,424,425,424,1406
20231128,132800,126919046,425,424,425,424,671
20231128,132700,126634477,423,424,424,423,20
20231128,132600,126626002,424,424,424,424,43
20231128,132500,126607770,424,424,424,424,131
20231128,132400,126552226,423,423,424,423,9
20231128,132300,126548416,424,423,424,423,69
20231128,132200,126519223,424,423,424,423,11
20231128,132100,126514569,424,424,424,424,28
20231128,132000,126502697,423,423,423,423,1
20231128,131900,126502274,424,423,424,423,238
20231128,131800,126401363,424,424,424,424,1
20231128,131700,126400939,424,424,424,424,302
20231128,131600,126272891,424,424,424,424,0
20231128,131500,126272891,424,424,424,424,110
20231128,131400,126226251,424,424,424,424,2
20231128,131300,126225403,423,423,423,423,1
20231128,131200,126224980,423,423,423,423,0
20231128,131100,126224980,423,423,423,423,0
20231128,131000,126224980,423,423,425,423,2147
20231128,130900,125316385,426,426,426,426,27
20231128,130800,125304883,426,424,426,423,3233
20231128,130700,123935145,426,426,426,426,0
20231128,130600,123935145,426,425,426,425,566
20231128,130500,123694529,426,425,426,425,2435
20231128,130400,122659409,426,426,426,426,0
20231128,130300,122659409,426,426,426,426,0
20231128,130200,122659409,426,426,426,426,5
20231128,130100,122657279,426,426,426,426,20
20231128,130000,122648759,426,426,426,426,239
20231128,125900,122546945,426,426,426,426,50
20231128,125800,122525645,426,426,426,426,1
20231128,125700,122525219,425,424,426,424,3515
20231128,125600,121032928,424,424,424,424,3
20231128,125500,121031656,424,424,424,424,127
20231128,125400,120977808,423,424,424,423,263
20231128,125300,120866497,423,423,423,423,2
20231128,125200,120865651,424,423,424,423,151
20231128,125100,120801777,423,424,424,423,77
20231128,125000,120769156,424,423,424,423,5
20231128,124900,120767037,424,424,424,424,5
20231128,124800,120764917,424,424,424,423,3
20231128,124700,120763646,423,423,424,423,192
20231128,124600,120682358,424,423,424,423,4
20231128,124500,120680664,424,424,424,424,4
20231128,124400,120678968,424,424,424,424,11
20231128,124300,120674304,424,425,426,423,2433
20231128,124200,119641342,425,424,425,424,1091
20231128,124100,119178757,424,425,425,424,53
20231128,124000,119156284,424,424,424,424,129
20231128,123900,119101588,425,425,425,425,1
20231128,123800,119101163,425,424,425,423,2228
20231128,123700,118154811,424,424,424,424,2
20231128,123600,118153963,424,424,424,423,5
20231128,123500,118151845,424,424,424,424,1
20231128,123400,118151421,424,424,424,423,4
20231128,123300,118149727,424,424,424,424,80
20231128,123200,118115807,424,424,424,424,0
20231128,123100,118115807,424,423,425,423,2582
20231128,123000,117023258,423,425,425,423,3
20231128,122900,117021987,425,425,425,425,0
20231128,122800,117021987,425,425,425,425,1
20231128,122700,117021562,425,425,425,425,100
20231128,122600,116979062,425,425,425,422,607
20231128,122500,116722405,425,425,425,425,30
20231128,122400,116709655,425,425,425,425,0
20231128,122300,116709655,425,425,425,425,1000
20231128,122200,116284655,425,425,425,425,0
20231128,122100,116284655,425,425,425,425,0
20231128,122000,116284655,425,425,425,425,0
20231128,121900,116284655,425,425,425,425,0
20231128,121800,116284655,425,425,425,423,575
20231128,121700,116040867,427,427,427,427,1
20231128,121600,116040440,427,426,427,426,501
20231128,121500,115826963,427,427,427,427,0
20231128,121400,115826963,427,427,427,427,1
20231128,121300,115826536,425,425,425,425,0
20231128,121200,115826536,425,426,427,425,1216
20231128,121100,115309192,426,425,426,423,20466
20231128,121000,106645505,425,425,425,425,0
20231128,120900,106645505,425,425,425,425,69
20231128,120800,106616180,425,425,425,425,1
20231128,120700,106615755,424,424,424,424,825
20231128,120600,106265955,425,425,425,425,291
20231128,120500,106142280,425,425,425,425,1
20231128,120400,106141855,424,425,425,424,51
20231128,120300,106120181,425,425,425,425,99
20231128,120200,106078106,425,425,425,425,295
20231128,120100,105952731,425,425,425,425,1002
20231128,120000,105526881,425,425,425,425,68
20231128,115900,105497981,425,425,425,425,0
20231128,115800,105497981,425,424,425,424,1139
20231128,115700,105014806,425,425,425,425,131
20231128,115600,104959131,425,425,425,425,0
20231128,115500,104959131,425,424,425,424,2023
20231128,115400,104100906,425,425,425,425,67
20231128,115300,104072431,425,425,425,425,60
20231128,115200,104046931,425,425,425,425,68
20231128,115100,104018031,425,425,425,425,24
20231128,115000,104007831,425,425,425,425,5
20231128,114900,104005706,425,425,425,425,302
20231128,114800,103877356,425,425,425,425,0
20231128,114700,103877356,425,425,425,425,1
20231128,114600,103876931,425,425,425,425,0
20231128,114500,103876931,425,425,425,425,1
20231128,114400,103876506,424,425,425,424,216
20231128,114300,103784855,425,425,425,424,702
20231128,114200,103486537,425,425,425,424,266
20231128,114100,103373722,425,425,425,424,469
20231128,114000,103174797,424,425,425,424,267
20231128,113900,103061557,425,425,425,425,1
20231128,113800,103061132,425,425,425,425,1
20231128,113700,103060707,423,423,423,423,0
20231128,113600,103060707,423,424,425,423,6525
20231128,113500,100293525,424,425,425,424,4125
20231128,113400,98544457,425,425,425,425,2
20231128,113300,98543607,425,425,425,425,335
20231128,113200,98401232,425,425,425,425,1
20231128,113100,98400807,425,425,425,425,67
20231128,113000,98372332,425,425,425,425,1
20231128,112900,98371907,423,423,423,423,1
20231128,112800,98371484,423,425,425,423,2416
20231128,112700,97347160,425,425,425,425,1
20231128,112600,97346735,424,424,424,424,0
20231128,112500,97346735,424,424,424,424,0
20231128,112400,97346735,424,424,424,424,0
20231128,112300,97346735,424,425,425,424,2533
20231128,112200,96272675,425,425,425,425,0
20231128,112100,96272675,425,425,425,425,2
20231128,112000,96271825,425,425,425,425,240
20231128,111900,96169825,425,425,425,425,0
20231128,111800,96169825,425,425,425,425,5
20231128,111700,96167700,425,425,425,425,13
20231128,111600,96162175,425,424,425,424,198
20231128,111500,96078146,425,425,425,425,53
20231128,111400,96055621,425,425,425,425,7
20231128,111300,96052646,425,425,425,425,68
20231128,111200,96023746,425,425,425,425,2
20231128,111100,96022896,425,425,425,425,0
20231128,111000,96022896,425,425,425,425,0
20231128,110900,96022896,425,425,425,425,68
20231128,110800,95993996,425,425,425,425,5
20231128,110700,95991871,425,425,425,425,1000
20231128,110600,95566871,425,425,425,425,910
20231128,110500,95180121,425,425,425,425,0
20231128,110400,95180121,425,425,425,425,71
20231128,110300,95149946,425,425,425,425,528
20231128,110200,94925546,425,425,425,425,69
20231128,110100,94896221,425,425,425,425,5355
20231128,110000,92620346,425,425,425,425,0
20231128,105900,92620346,425,425,425,425,1
20231128,105800,92619921,425,425,425,425,0
20231128,105700,92619921,425,425,425,425,100
20231128,105600,92577421,425,425,425,425,0
20231128,105500,92577421,425,424,425,424,472
20231128,105400,92376822,425,424,425,424,18
20231128,105300,92369189,425,425,425,425,0
20231128,105200,92369189,425,425,425,425,401
20231128,105100,92198764,425,425,425,425,55
20231128,105000,92175389,425,425,425,424,1942
20231128,104900,91351040,425,425,425,425,0
20231128,104800,91351040,425,425,425,425,100
20231128,104700,91308540,425,425,425,424,607
20231128,104600,91051165,425,425,425,425,2
20231128,104500,91050315,425,425,425,425,1012
20231128,104400,90620215,425,425,425,425,1
20231128,104300,90619790,425,425,425,425,2001
20231128,104200,89769365,424,424,424,424,500
20231128,104100,89557365,425,425,425,423,9
20231128,104000,89553548,424,425,425,424,3870
20231128,103900,87912666,425,425,425,425,1
20231128,103800,87912241,426,426,426,426,0
20231128,103700,87912241,426,426,426,426,0
20231128,103600,87912241,426,426,426,426,0
20231128,103500,87912241,426,426,426,426,0
20231128,103400,87912241,426,426,426,426,0
20231128,103300,87912241,426,426,426,426,7
20231128,103200,87909259,426,426,426,426,0
20231128,103100,87909259,426,426,426,426,80
20231128,103000,87875179,426,426,426,426,74
20231128,102900,87843655,426,426,426,426,596
20231128,102800,87589759,426,426,426,424,3005
20231128,102700,86315629,426,424,426,424,2208
20231128,102600,85379404,424,424,424,424,0
20231128,102500,85379404,424,424,424,424,589
20231128,102400,85129668,424,424,424,424,1000
20231128,102300,84705668,424,424,424,424,129
20231128,102200,84650972,424,423,424,422,2474
20231128,102100,83605498,424,424,424,424,137
20231128,102000,83547410,424,424,424,424,0
20231128,101900,83547410,424,424,424,424,0
20231128,101800,83547410,424,424,424,424,0
20231128,101700,83547410,424,422,424,422,21
20231128,101600,83538540,424,424,424,424,0
20231128,101500,83538540,424,424,424,424,0
20231128,101400,83538540,424,424,424,424,604
20231128,101300,83282444,424,424,424,424,1000
20231128,101200,82858444,424,424,424,424,99
20231128,101100,82816468,424,422,424,422,403
20231128,101000,82645756,424,424,424,424,14
20231128,100900,82639820,424,423,424,423,30
20231128,100800,82627118,424,424,424,424,0
20231128,100700,82627118,424,422,424,422,1278
20231128,100600,82087798,422,424,424,422,700
20231128,100500,81792198,424,424,424,424,0
20231128,100400,81792198,424,425,425,423,4175
20231128,100300,80025936,425,425,425,425,13
20231128,100200,80020411,424,424,424,424,0
20231128,100100,80020411,424,425,425,424,3984
20231128,100000,78330695,426,426,426,426,1
20231128,095900,78330269,427,427,427,427,0
20231128,095800,78330269,427,427,427,427,72
20231128,095700,78299525,428,425,428,425,3
20231128,095600,78298244,425,425,425,425,1151
20231128,095500,77809069,428,428,428,428,3
20231128,095400,77807785,425,425,425,425,49
20231128,095300,77786960,428,427,428,427,5
20231128,095200,77784823,424,424,424,424,0
20231128,095100,77784823,424,424,424,424,2677
20231128,095000,76649775,426,426,426,426,710
20231128,094900,76347315,426,425,426,425,6087
20231128,094800,73760338,426,426,426,426,200
20231128,094700,73675138,428,425,428,425,5
20231128,094600,73673001,428,426,428,426,373
20231128,094500,73514099,428,426,428,426,2027
20231128,094400,72650588,429,429,429,429,100
20231128,094300,72607688,430,426,430,426,120
20231128,094200,72556556,426,426,426,426,1565
20231128,094100,71889866,427,424,431,424,25885
20231128,094000,60811058,424,424,424,424,27
20231128,093900,60799610,424,424,424,424,15
20231128,093800,60793250,424,424,424,424,17
20231128,093700,60786042,424,424,424,424,6
20231128,093600,60783498,424,424,425,424,12079
20231128,093500,55662000,425,425,425,423,4275
20231128,093400,53849399,425,426,426,424,79
20231128,093300,53815834,426,425,426,425,299
20231128,093200,53688722,426,426,426,425,117
20231128,093100,53638980,426,425,426,425,10227
20231128,093000,49292475,425,425,425,425,7345
20231128,092900,46170850,425,424,425,424,17
20231128,092800,46163626,425,425,425,425,101
20231128,092700,46120701,425,425,425,425,627
20231128,092600,45854226,425,425,425,425,6
20231128,092500,45851676,425,423,425,423,1210
20231128,092400,45339837,425,425,425,424,314
20231128,092300,45206388,425,424,425,424,545
20231128,092200,44975272,425,425,426,425,915
20231128,092100,44586395,425,426,426,425,907
20231128,092000,44200716,426,427,427,426,27
20231128,091900,44189208,427,427,427,425,20830
20231128,091800,35316592,428,428,429,428,5994
20231128,091700,32751158,429,430,430,428,4937
20231128,091600,30628311,429,428,429,428,319
20231128,091500,30491760,430,430,430,430,124
20231128,091400,30438440,430,430,430,428,8
20231128,091300,30435004,428,428,428,428,2
20231128,091200,30434148,428,430,430,428,1143
20231128,091100,29943779,430,430,430,429,237
20231128,091000,29841870,430,430,431,429,1509
20231128,090900,29193906,431,429,431,429,363
20231128,090800,29037455,430,429,430,429,1480
20231128,090700,28401056,430,430,430,429,6751
20231128,090600,25498128,430,429,431,429,4167
20231128,090500,23707083,429,429,430,426,9038
20231128,090400,19829911,429,429,429,429,1031
20231128,090300,19387612,429,428,430,428,14310
20231128,090200,13252914,428,427,428,427,13
20231128,090100,13247362,428,428,428,428,205
20231128,090000,13159622,425,423,426,423,30980