KissMeData/152550/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,203100,221227714,352,352,352,352,7495
20241128,203000,221227714,352,352,352,352,0
20241128,202900,221227714,352,352,352,352,0
20241128,202800,221227714,352,352,352,352,0
20241128,202700,221227714,352,352,352,352,0
20241128,202600,221227714,352,352,352,352,0
20241128,202500,221227714,352,352,352,352,0
20241128,202400,221227714,352,352,352,352,0
20241128,202300,221227714,352,352,352,352,0
20241128,202200,221227714,352,352,352,352,0
20241128,202100,221227714,352,352,352,352,0
20241128,202000,221227714,352,352,352,352,0
20241128,201900,221227714,352,352,352,352,0
20241128,201800,221227714,352,352,352,352,0
20241128,201700,221227714,352,352,352,352,0
20241128,201600,221227714,352,352,352,352,0
20241128,201500,221227714,352,352,352,352,0
20241128,201400,221227714,352,352,352,352,0
20241128,201300,221227714,352,352,352,352,0
20241128,201200,221227714,352,352,352,352,0
20241128,201100,221227714,352,352,352,352,0
20241128,201000,221227714,352,352,352,352,0
20241128,200900,221227714,352,352,352,352,0
20241128,200800,221227714,352,352,352,352,0
20241128,200700,221227714,352,352,352,352,0
20241128,200600,221227714,352,352,352,352,0
20241128,200500,221227714,352,352,352,352,0
20241128,200400,221227714,352,352,352,352,0
20241128,200300,221227714,352,352,352,352,0
20241128,200200,221227714,352,352,352,352,0
20241128,200100,221227714,352,352,352,352,7495
20241128,200000,221227714,352,352,352,352,0
20241128,195900,221227714,352,352,352,352,0
20241128,195800,221227714,352,352,352,352,0
20241128,195700,221227714,352,352,352,352,0
20241128,195600,221227714,352,352,352,352,0
20241128,195500,221227714,352,352,352,352,0
20241128,195400,221227714,352,352,352,352,0
20241128,195300,221227714,352,352,352,352,0
20241128,195200,221227714,352,352,352,352,0
20241128,195100,221227714,352,352,352,352,0
20241128,195000,221227714,352,352,352,352,0
20241128,194900,221227714,352,352,352,352,0
20241128,194800,221227714,352,352,352,352,0
20241128,194700,221227714,352,352,352,352,0
20241128,194600,221227714,352,352,352,352,0
20241128,194500,221227714,352,352,352,352,0
20241128,194400,221227714,352,352,352,352,0
20241128,194300,221227714,352,352,352,352,0
20241128,194200,221227714,352,352,352,352,0
20241128,194100,221227714,352,352,352,352,0
20241128,194000,221227714,352,352,352,352,0
20241128,193900,221227714,352,352,352,352,0
20241128,193800,221227714,352,352,352,352,0
20241128,193700,221227714,352,352,352,352,0
20241128,193600,221227714,352,352,352,352,0
20241128,193500,221227714,352,352,352,352,0
20241128,193400,221227714,352,352,352,352,0
20241128,193300,221227714,352,352,352,352,0
20241128,193200,221227714,352,352,352,352,0
20241128,193100,221227714,352,352,352,352,7495
20241128,193000,221227714,352,352,352,352,0
20241128,192900,221227714,352,352,352,352,0
20241128,192800,221227714,352,352,352,352,0
20241128,192700,221227714,352,352,352,352,0
20241128,192600,221227714,352,352,352,352,0
20241128,192500,221227714,352,352,352,352,0
20241128,192400,221227714,352,352,352,352,0
20241128,192300,221227714,352,352,352,352,0
20241128,192200,221227714,352,352,352,352,0
20241128,192100,221227714,352,352,352,352,0
20241128,192000,221227714,352,352,352,352,0
20241128,191900,221227714,352,352,352,352,0
20241128,191800,221227714,352,352,352,352,0
20241128,191700,221227714,352,352,352,352,0
20241128,191600,221227714,352,352,352,352,0
20241128,191500,221227714,352,352,352,352,0
20241128,191400,221227714,352,352,352,352,0
20241128,191300,221227714,352,352,352,352,0
20241128,191200,221227714,352,352,352,352,0
20241128,191100,221227714,352,352,352,352,0
20241128,191000,221227714,352,352,352,352,0
20241128,190900,221227714,352,352,352,352,0
20241128,190800,221227714,352,352,352,352,0
20241128,190700,221227714,352,352,352,352,0
20241128,190600,221227714,352,352,352,352,0
20241128,190500,221227714,352,352,352,352,0
20241128,190400,221227714,352,352,352,352,0
20241128,190300,221227714,352,352,352,352,0
20241128,190200,221227714,352,352,352,352,0
20241128,190100,221227714,352,352,352,352,7495
20241128,190000,221227714,352,352,352,352,0
20241128,185900,221227714,352,352,352,352,0
20241128,185800,221227714,352,352,352,352,0
20241128,185700,221227714,352,352,352,352,0
20241128,185600,221227714,352,352,352,352,0
20241128,185500,221227714,352,352,352,352,0
20241128,185400,221227714,352,352,352,352,0
20241128,185300,221227714,352,352,352,352,0
20241128,185200,221227714,352,352,352,352,0
20241128,185100,221227714,352,352,352,352,0
20241128,185000,221227714,352,352,352,352,0
20241128,184900,221227714,352,352,352,352,0
20241128,184800,221227714,352,352,352,352,0
20241128,184700,221227714,352,352,352,352,0
20241128,184600,221227714,352,352,352,352,0
20241128,184500,221227714,352,352,352,352,0
20241128,184400,221227714,352,352,352,352,0
20241128,184300,221227714,352,352,352,352,0
20241128,184200,221227714,352,352,352,352,0
20241128,184100,221227714,352,352,352,352,0
20241128,184000,221227714,352,352,352,352,0
20241128,183900,221227714,352,352,352,352,0
20241128,183800,221227714,352,352,352,352,0
20241128,183700,221227714,352,352,352,352,0
20241128,183600,221227714,352,352,352,352,0
20241128,183500,221227714,352,352,352,352,0
20241128,183400,221227714,352,352,352,352,0
20241128,183300,221227714,352,352,352,352,0
20241128,183200,221227714,352,352,352,352,0
20241128,183100,221227714,352,352,352,352,7495
20241128,183000,221227714,352,352,352,352,0
20241128,182900,221227714,352,352,352,352,0
20241128,182800,221227714,352,352,352,352,0
20241128,182700,221227714,352,352,352,352,0
20241128,182600,221227714,352,352,352,352,0
20241128,182500,221227714,352,352,352,352,0
20241128,182400,221227714,352,352,352,352,0
20241128,182300,221227714,352,352,352,352,0
20241128,182200,221227714,352,352,352,352,0
20241128,182100,221227714,352,352,352,352,0
20241128,182000,221227714,352,352,352,352,0
20241128,181900,221227714,352,352,352,352,0
20241128,181800,221227714,352,352,352,352,0
20241128,181700,221227714,352,352,352,352,0
20241128,181600,221227714,352,352,352,352,0
20241128,181500,221227714,352,352,352,352,0
20241128,181400,221227714,352,352,352,352,0
20241128,181300,221227714,352,352,352,352,0
20241128,181200,221227714,352,352,352,352,0
20241128,181100,221227714,352,352,352,352,0
20241128,181000,221227714,352,352,352,352,0
20241128,180900,221227714,352,352,352,352,0
20241128,180800,221227714,352,352,352,352,0
20241128,180700,221227714,352,352,352,352,0
20241128,180600,221227714,352,352,352,352,0
20241128,180500,221227714,352,352,352,352,0
20241128,180400,221227714,352,352,352,352,0
20241128,180300,221227714,352,352,352,352,0
20241128,180200,221227714,352,352,352,352,0
20241128,180100,221227714,352,352,352,352,7495
20241128,180000,221227714,352,352,352,352,0
20241128,175900,221227714,352,352,352,352,0
20241128,175800,221227714,352,352,352,352,0
20241128,175700,221227714,352,352,352,352,0
20241128,175600,221227714,352,352,352,352,0
20241128,175500,221227714,352,352,352,352,0
20241128,175400,221227714,352,352,352,352,0
20241128,175300,221227714,352,352,352,352,0
20241128,175200,221227714,352,352,352,352,0
20241128,175100,221227714,352,352,352,352,0
20241128,175000,221227714,352,352,352,352,0
20241128,174900,221227714,352,352,352,352,0
20241128,174800,221227714,352,352,352,352,0
20241128,174700,221227714,352,352,352,352,0
20241128,174600,221227714,352,352,352,352,0
20241128,174500,221227714,352,352,352,352,0
20241128,174400,221227714,352,352,352,352,0
20241128,174300,221227714,352,352,352,352,0
20241128,174200,221227714,352,352,352,352,0
20241128,174100,221227714,352,352,352,352,0
20241128,174000,221227714,352,352,352,352,0
20241128,173900,221227714,352,352,352,352,0
20241128,173800,221227714,352,352,352,352,0
20241128,173700,221227714,352,352,352,352,0
20241128,173600,221227714,352,352,352,352,0
20241128,173500,221227714,352,352,352,352,0
20241128,173400,221227714,352,352,352,352,0
20241128,173300,221227714,352,352,352,352,0
20241128,173200,221227714,352,352,352,352,0
20241128,173100,221227714,352,352,352,352,7495
20241128,173000,221227714,352,352,352,352,0
20241128,172900,221227714,352,352,352,352,0
20241128,172800,221227714,352,352,352,352,0
20241128,172700,221227714,352,352,352,352,0
20241128,172600,221227714,352,352,352,352,0
20241128,172500,221227714,352,352,352,352,0
20241128,172400,221227714,352,352,352,352,0
20241128,172300,221227714,352,352,352,352,0
20241128,172200,221227714,352,352,352,352,0
20241128,172100,221227714,352,352,352,352,0
20241128,172000,221227714,352,352,352,352,0
20241128,171900,221227714,352,352,352,352,0
20241128,171800,221227714,352,352,352,352,0
20241128,171700,221227714,352,352,352,352,0
20241128,171600,221227714,352,352,352,352,0
20241128,171500,221227714,352,352,352,352,0
20241128,171400,221227714,352,352,352,352,0
20241128,171300,221227714,352,352,352,352,0
20241128,171200,221227714,352,352,352,352,0
20241128,171100,221227714,352,352,352,352,0
20241128,171000,221227714,352,352,352,352,0
20241128,170900,221227714,352,352,352,352,0
20241128,170800,221227714,352,352,352,352,0
20241128,170700,221227714,352,352,352,352,0
20241128,170600,221227714,352,352,352,352,0
20241128,170500,221227714,352,352,352,352,0
20241128,170400,221227714,352,352,352,352,0
20241128,170300,221227714,352,352,352,352,0
20241128,170200,221227714,352,352,352,352,0
20241128,170100,221227714,352,352,352,352,7495
20241128,170000,221227714,352,352,352,352,0
20241128,165900,221227714,352,352,352,352,0
20241128,165800,221227714,352,352,352,352,0
20241128,165700,221227714,352,352,352,352,0
20241128,165600,221227714,352,352,352,352,0
20241128,165500,221227714,352,352,352,352,0
20241128,165400,221227714,352,352,352,352,0
20241128,165300,221227714,352,352,352,352,0
20241128,165200,221227714,352,352,352,352,0
20241128,165100,221227714,352,352,352,352,0
20241128,165000,221227714,352,352,352,352,0
20241128,164900,221227714,352,352,352,352,0
20241128,164800,221227714,352,352,352,352,0
20241128,164700,221227714,352,352,352,352,0
20241128,164600,221227714,352,352,352,352,0
20241128,164500,221227714,352,352,352,352,0
20241128,164400,221227714,352,352,352,352,0
20241128,164300,221227714,352,352,352,352,0
20241128,164200,221227714,352,352,352,352,0
20241128,164100,221227714,352,352,352,352,0
20241128,164000,221227714,352,352,352,352,0
20241128,163900,221227714,352,352,352,352,0
20241128,163800,221227714,352,352,352,352,0
20241128,163700,221227714,352,352,352,352,0
20241128,163600,221227714,352,352,352,352,0
20241128,163500,221227714,352,352,352,352,0
20241128,163400,221227714,352,352,352,352,0
20241128,163300,221227714,352,352,352,352,0
20241128,163200,221227714,352,352,352,352,0
20241128,163100,221227714,352,352,352,352,7495
20241128,163000,221227714,352,352,352,352,0
20241128,162900,221227714,352,352,352,352,0
20241128,162800,221227714,352,352,352,352,0
20241128,162700,221227714,352,352,352,352,0
20241128,162600,221227714,352,352,352,352,0
20241128,162500,221227714,352,352,352,352,0
20241128,162400,221227714,352,352,352,352,0
20241128,162300,221227714,352,352,352,352,0
20241128,162200,221227714,352,352,352,352,0
20241128,162100,221227714,352,352,352,352,0
20241128,162000,221227714,352,352,352,352,0
20241128,161900,221227714,352,352,352,352,0
20241128,161800,221227714,352,352,352,352,0
20241128,161700,221227714,352,352,352,352,0
20241128,161600,221227714,352,352,352,352,0
20241128,161500,221227714,352,352,352,352,0
20241128,161400,221227714,352,352,352,352,0
20241128,161300,221227714,352,352,352,352,0
20241128,161200,221227714,352,352,352,352,0
20241128,161100,221227714,352,352,352,352,0
20241128,161000,221227714,352,352,352,352,0
20241128,160900,221227714,352,352,352,352,0
20241128,160800,221227714,352,352,352,352,0
20241128,160700,221227714,352,352,352,352,0
20241128,160600,221227714,352,352,352,352,0
20241128,160500,221227714,352,352,352,352,0
20241128,160400,221227714,352,352,352,352,0
20241128,160300,221227714,352,352,352,352,0
20241128,160200,221227714,352,352,352,352,0
20241128,160100,221227714,352,352,352,352,7495
20241128,160000,221227714,352,352,352,352,0
20241128,155900,221227714,352,352,352,352,0
20241128,155800,221227714,352,352,352,352,0
20241128,155700,221227714,352,352,352,352,0
20241128,155600,221227714,352,352,352,352,0
20241128,155500,221227714,352,352,352,352,0
20241128,155400,221227714,352,352,352,352,0
20241128,155300,221227714,352,352,352,352,0
20241128,155200,221227714,352,352,352,352,0
20241128,155100,221227714,352,352,352,352,0
20241128,155000,221227714,352,352,352,352,0
20241128,154900,221227714,352,352,352,352,0
20241128,154800,221227714,352,352,352,352,0
20241128,154700,221227714,352,352,352,352,0
20241128,154600,221227714,352,352,352,352,0
20241128,154500,221227714,352,352,352,352,0
20241128,154400,221227714,352,352,352,352,0
20241128,154300,221227714,352,352,352,352,0
20241128,154200,221227714,352,352,352,352,0
20241128,154100,221227714,352,352,352,352,0
20241128,154000,221227714,352,352,352,352,0
20241128,153900,221227714,352,352,352,352,0
20241128,153800,221227714,352,352,352,352,0
20241128,153700,221227714,352,352,352,352,0
20241128,153600,221227714,352,352,352,352,0
20241128,153500,221227714,352,352,352,352,0
20241128,153400,221227714,352,352,352,352,0
20241128,153300,221227714,352,352,352,352,0
20241128,153200,221227714,352,352,352,352,0
20241128,153100,221227714,352,352,352,352,7495
20241128,153000,221227714,352,352,352,352,7495
20241128,152900,218589474,352,352,352,352,0
20241128,152800,218589474,352,352,352,352,0
20241128,152700,218589474,352,352,352,352,0
20241128,152600,218589474,352,352,352,352,0
20241128,152500,218589474,352,352,352,352,0
20241128,152400,218589474,352,352,352,352,0
20241128,152300,218589474,352,352,352,352,0
20241128,152200,218589474,352,352,352,352,0
20241128,152100,218589474,352,352,352,352,0
20241128,152000,218589474,352,352,352,352,0
20241128,151900,218589474,352,352,352,352,20
20241128,151800,218582434,352,352,352,352,100
20241128,151700,218547234,352,352,352,352,0
20241128,151600,218547234,352,352,352,352,1846
20241128,151500,217897442,353,352,353,352,69
20241128,151400,217873153,351,351,351,351,0
20241128,151300,217873153,351,351,351,351,11
20241128,151200,217869292,351,352,352,351,30656
20241128,151100,207094249,352,352,352,352,0
20241128,151000,207094249,352,352,352,352,0
20241128,150900,207094249,352,352,352,352,546
20241128,150800,206902057,352,352,352,352,21454
20241128,150700,199350249,352,352,352,352,10000
20241128,150600,195830249,353,353,353,353,0
20241128,150500,195830249,353,353,353,353,311
20241128,150400,195720466,353,353,353,353,463
20241128,150300,195557027,353,353,353,353,12
20241128,150200,195552791,353,353,353,353,0
20241128,150100,195552791,353,352,353,352,67
20241128,150000,195529157,352,352,352,352,1
20241128,145900,195528805,352,352,352,352,0
20241128,145800,195528805,352,352,352,352,0
20241128,145700,195528805,352,352,352,352,0
20241128,145600,195528805,352,353,353,352,1809
20241128,145500,194890408,353,353,353,353,0
20241128,145400,194890408,353,353,353,353,1000
20241128,145300,194537408,352,352,352,352,35
20241128,145200,194525088,353,353,353,353,502
20241128,145100,194347882,352,352,352,352,0
20241128,145000,194347882,352,352,352,352,0
20241128,144900,194347882,352,352,352,352,0
20241128,144800,194347882,352,352,352,352,4840
20241128,144700,192644202,352,352,352,352,5500
20241128,144600,190708202,352,352,352,352,0
20241128,144500,190708202,352,352,352,352,0
20241128,144400,190708202,352,352,352,352,0
20241128,144300,190708202,352,353,353,352,5002
20241128,144200,188947496,353,353,353,353,41
20241128,144100,188933023,353,353,353,353,0
20241128,144000,188933023,353,353,353,353,0
20241128,143900,188933023,353,353,353,353,0
20241128,143800,188933023,353,353,353,353,0
20241128,143700,188933023,353,353,353,353,1
20241128,143600,188932670,352,352,352,352,0
20241128,143500,188932670,352,352,352,352,0
20241128,143400,188932670,352,353,353,352,120
20241128,143300,188890330,353,353,353,353,0
20241128,143200,188890330,353,353,353,353,0
20241128,143100,188890330,353,353,353,353,0
20241128,143000,188890330,353,353,353,353,0
20241128,142900,188890330,353,353,353,353,30
20241128,142800,188879740,353,353,353,353,760
20241128,142700,188611460,353,353,353,353,0
20241128,142600,188611460,353,353,353,353,6059
20241128,142500,186472633,353,353,353,353,0
20241128,142400,186472633,353,353,353,353,0
20241128,142300,186472633,353,353,353,353,0
20241128,142200,186472633,353,353,353,353,11
20241128,142100,186468750,353,353,353,353,5
20241128,142000,186466985,353,353,353,353,5656
20241128,141900,184470417,353,353,353,353,0
20241128,141800,184470417,353,352,353,352,79
20241128,141700,184442601,352,352,352,352,0
20241128,141600,184442601,352,352,352,352,0
20241128,141500,184442601,352,352,352,352,3000
20241128,141400,183386601,353,353,353,353,0
20241128,141300,183386601,353,353,353,353,55
20241128,141200,183367186,353,353,353,353,15
20241128,141100,183361891,353,353,353,353,0
20241128,141000,183361891,353,353,353,353,0
20241128,140900,183361891,353,353,353,353,7464
20241128,140800,180727099,353,353,353,353,1
20241128,140700,180726746,352,352,352,352,42
20241128,140600,180711962,352,352,352,352,5511
20241128,140500,178772090,352,352,352,352,1500
20241128,140400,178244090,351,351,351,351,130
20241128,140300,178198460,352,352,352,352,0
20241128,140200,178198460,352,352,352,352,79
20241128,140100,178170652,352,352,352,352,0
20241128,140000,178170652,352,352,352,352,39
20241128,135900,178156924,352,352,352,352,10
20241128,135800,178153404,352,352,352,352,98
20241128,135700,178118908,352,352,352,352,0
20241128,135600,178118908,352,352,352,352,0
20241128,135500,178118908,352,352,352,352,97
20241128,135400,178084764,352,352,352,352,0
20241128,135300,178084764,352,352,352,352,1
20241128,135200,178084412,351,351,351,351,0
20241128,135100,178084412,351,351,351,351,10000
20241128,135000,174574412,352,352,352,352,0
20241128,134900,174574412,352,352,352,352,0
20241128,134800,174574412,352,352,352,352,9
20241128,134700,174571244,351,351,351,351,0
20241128,134600,174571244,351,351,351,351,1560
20241128,134500,174023684,352,352,352,352,0
20241128,134400,174023684,352,352,352,352,0
20241128,134300,174023684,352,352,352,352,0
20241128,134200,174023684,352,352,352,352,0
20241128,134100,174023684,352,352,352,352,0
20241128,134000,174023684,352,352,352,352,0
20241128,133900,174023684,352,352,352,352,0
20241128,133800,174023684,352,352,352,352,11
20241128,133700,174019812,352,352,352,352,15
20241128,133600,174014532,352,352,352,352,0
20241128,133500,174014532,352,352,352,352,18
20241128,133400,174008196,352,352,352,352,4000
20241128,133300,172600196,352,352,352,352,0
20241128,133200,172600196,352,351,352,351,15800
20241128,133100,167041596,352,352,352,352,2
20241128,133000,167040892,352,352,352,352,10
20241128,132900,167037372,351,351,351,351,0
20241128,132800,167037372,351,351,351,351,0
20241128,132700,167037372,351,351,351,351,0
20241128,132600,167037372,351,351,351,351,0
20241128,132500,167037372,351,351,351,351,0
20241128,132400,167037372,351,352,352,351,20454
20241128,132300,159858016,351,351,351,351,0
20241128,132200,159858016,351,351,351,351,3909
20241128,132100,158485957,352,352,352,352,1015
20241128,132000,158128677,352,352,352,352,0
20241128,131900,158128677,352,352,352,352,2
20241128,131800,158127973,352,352,352,351,318
20241128,131700,158016273,352,351,352,351,19
20241128,131600,158009594,352,352,352,352,0
20241128,131500,158009594,352,352,352,352,300
20241128,131400,157903994,351,351,351,351,0
20241128,131300,157903994,351,351,351,351,0
20241128,131200,157903994,351,351,351,351,0
20241128,131100,157903994,351,351,351,351,0
20241128,131000,157903994,351,352,352,351,384
20241128,130900,157769200,352,351,352,351,39
20241128,130800,157755501,351,351,351,351,100
20241128,130700,157720401,352,352,352,352,68
20241128,130600,157696465,352,352,352,352,0
20241128,130500,157696465,352,352,352,352,34225
20241128,130400,145649265,352,352,352,352,0
20241128,130300,145649265,352,352,352,352,400
20241128,130200,145508465,352,352,352,352,0
20241128,130100,145508465,352,352,352,352,0
20241128,130000,145508465,352,353,353,352,5127
20241128,125900,143698719,353,353,353,353,0
20241128,125800,143698719,353,353,353,353,0
20241128,125700,143698719,353,353,353,353,0
20241128,125600,143698719,353,354,354,353,3781
20241128,125500,142363245,353,353,353,353,24
20241128,125400,142354773,353,353,353,353,629
20241128,125300,142132736,353,354,354,353,1962
20241128,125200,141439147,354,354,354,354,4
20241128,125100,141437731,354,354,354,354,10
20241128,125000,141434191,354,354,354,354,2
20241128,124900,141433483,354,354,354,354,10
20241128,124800,141429943,354,354,354,354,0
20241128,124700,141429943,354,354,354,354,10
20241128,124600,141426403,354,354,354,354,5
20241128,124500,141424633,354,354,354,354,0
20241128,124400,141424633,354,354,354,354,10
20241128,124300,141421093,354,354,354,354,7
20241128,124200,141418615,352,352,352,352,4240
20241128,124100,139926135,352,352,352,352,420
20241128,124000,139778295,354,354,354,354,0
20241128,123900,139778295,354,353,354,353,391
20241128,123800,139639890,353,353,353,353,2
20241128,123700,139639184,352,352,352,352,386
20241128,123600,139503312,352,352,353,352,1024
20241128,123500,139142856,353,353,353,353,0
20241128,123400,139142856,353,353,353,353,0
20241128,123300,139142856,353,353,353,353,26
20241128,123200,139133678,353,353,353,353,514
20241128,123100,138952236,354,354,354,354,23
20241128,123000,138944094,354,354,354,354,138
20241128,122900,138895242,354,354,354,354,0
20241128,122800,138895242,354,354,354,354,19
20241128,122700,138888516,352,353,353,352,617
20241128,122600,138671068,353,353,353,353,0
20241128,122500,138671068,353,353,353,353,3103
20241128,122400,137575709,353,353,353,353,1351
20241128,122300,137098806,353,353,353,353,0
20241128,122200,137098806,353,353,353,353,152
20241128,122100,137045150,353,353,353,353,3614
20241128,122000,135769408,353,353,353,353,20
20241128,121900,135762348,354,354,354,354,0
20241128,121800,135762348,354,354,354,354,0
20241128,121700,135762348,354,354,354,354,0
20241128,121600,135762348,354,354,354,354,450
20241128,121500,135603048,353,353,353,353,199
20241128,121400,135532801,353,353,353,353,0
20241128,121300,135532801,353,353,353,353,3
20241128,121200,135531742,353,353,353,353,0
20241128,121100,135531742,353,353,353,353,3000
20241128,121000,134472742,354,354,354,354,0
20241128,120900,134472742,354,354,354,354,0
20241128,120800,134472742,354,354,354,354,0
20241128,120700,134472742,354,354,354,354,0
20241128,120600,134472742,354,354,354,354,386
20241128,120500,134336098,354,354,354,354,0
20241128,120400,134336098,354,354,354,354,0
20241128,120300,134336098,354,354,354,354,35
20241128,120200,134323708,352,352,352,352,444
20241128,120100,134167420,352,352,352,352,546
20241128,120000,133975228,353,353,353,353,0
20241128,115900,133975228,353,353,353,353,1272
20241128,115800,133526212,353,353,353,353,306
20241128,115700,133418194,353,353,353,353,113
20241128,115600,133378305,353,353,353,353,0
20241128,115500,133378305,353,353,353,353,0
20241128,115400,133378305,353,353,353,353,1500
20241128,115300,132848805,353,353,353,353,24
20241128,115200,132840333,353,353,353,353,15
20241128,115100,132835038,353,353,353,353,0
20241128,115000,132835038,353,353,353,353,651
20241128,114900,132605235,353,353,353,353,0
20241128,114800,132605235,353,353,353,353,454
20241128,114700,132444973,353,353,353,353,0
20241128,114600,132444973,353,353,353,353,0
20241128,114500,132444973,353,353,353,353,1
20241128,114400,132444620,353,353,353,353,5000
20241128,114300,130679620,353,353,353,353,0
20241128,114200,130679620,353,353,353,353,5
20241128,114100,130677855,353,353,353,353,0
20241128,114000,130677855,353,353,353,353,5000
20241128,113900,128912855,352,352,352,352,10
20241128,113800,128909335,352,352,353,352,222
20241128,113700,128831183,353,353,353,353,0
20241128,113600,128831183,353,353,353,353,24
20241128,113500,128822711,353,353,353,353,1
20241128,113400,128822358,353,353,353,353,0
20241128,113300,128822358,353,353,353,353,140
20241128,113200,128772938,353,353,353,353,484
20241128,113100,128602086,352,352,352,352,0
20241128,113000,128602086,352,353,353,352,343
20241128,112900,128481107,353,353,353,353,0
20241128,112800,128481107,353,353,353,353,0
20241128,112700,128481107,353,353,353,353,0
20241128,112600,128481107,353,353,353,353,30
20241128,112500,128470517,353,353,353,353,0
20241128,112400,128470517,353,352,353,352,502
20241128,112300,128293811,353,353,353,353,43
20241128,112200,128278632,353,353,353,353,0
20241128,112100,128278632,353,353,353,353,0
20241128,112000,128278632,353,353,353,353,143
20241128,111900,128228153,353,353,353,353,2
20241128,111800,128227447,352,352,352,352,144
20241128,111700,128176759,352,352,352,352,0
20241128,111600,128176759,352,352,352,352,18312
20241128,111500,121730935,352,352,352,352,5036
20241128,111400,119958263,353,353,353,353,5
20241128,111300,119956498,352,352,352,352,1091
20241128,111200,119572466,352,352,352,352,1000
20241128,111100,119220466,353,353,353,353,0
20241128,111000,119220466,353,354,354,353,113
20241128,110900,119180466,354,354,354,354,0
20241128,110800,119180466,354,354,354,354,1239
20241128,110700,118741860,352,352,352,352,0
20241128,110600,118741860,352,352,352,352,138
20241128,110500,118693284,354,354,354,354,1455
20241128,110400,118178214,354,354,354,354,662
20241128,110300,117943866,354,354,354,354,223
20241128,110200,117864924,354,353,354,353,3111
20241128,110100,116765029,352,353,353,352,173
20241128,110000,116704131,353,353,353,353,1
20241128,105900,116703778,353,353,353,353,16598
20241128,105800,110844684,353,353,353,353,10000
20241128,105700,107314684,354,353,354,353,168
20241128,105600,107255379,353,353,353,353,0
20241128,105500,107255379,353,353,353,353,83
20241128,105400,107226080,353,353,353,353,0
20241128,105300,107226080,353,353,353,353,0
20241128,105200,107226080,353,353,353,353,0
20241128,105100,107226080,353,353,353,353,0
20241128,105000,107226080,353,353,353,353,0
20241128,104900,107226080,353,353,353,353,3
20241128,104800,107225021,354,354,354,354,300
20241128,104700,107118821,353,353,353,353,800
20241128,104600,106836421,354,354,354,354,2151
20241128,104500,106074967,354,354,354,354,3
20241128,104400,106073905,354,354,354,354,25
20241128,104300,106065055,354,354,354,354,230
20241128,104200,105983635,353,353,353,353,0
20241128,104100,105983635,353,353,353,353,200
20241128,104000,105913035,353,353,353,353,0
20241128,103900,105913035,353,353,353,353,1
20241128,103800,105912682,354,354,354,354,1
20241128,103700,105912328,353,354,354,353,5017
20241128,103600,104141310,354,354,354,354,0
20241128,103500,104141310,354,354,354,354,0
20241128,103400,104141310,354,354,354,354,3
20241128,103300,104140248,353,353,353,353,450
20241128,103200,103981398,354,354,354,354,400
20241128,103100,103839798,354,354,354,354,27
20241128,103000,103830240,353,353,353,353,10000
20241128,102900,100300240,352,352,352,352,0
20241128,102800,100300240,352,352,352,352,132
20241128,102700,100253776,352,353,353,352,3232
20241128,102600,99115363,353,353,353,353,0
20241128,102500,99115363,353,353,353,353,3493
20241128,102400,97882334,353,353,353,353,0
20241128,102300,97882334,353,353,353,352,7467
20241128,102200,95252499,353,353,353,352,535
20241128,102100,95064144,352,352,352,352,0
20241128,102000,95064144,352,352,352,352,0
20241128,101900,95064144,352,352,352,352,500
20241128,101800,94888144,352,352,352,352,500
20241128,101700,94712144,353,352,353,352,33
20241128,101600,94700525,352,352,352,352,676
20241128,101500,94462573,353,353,353,353,0
20241128,101400,94462573,353,353,353,353,0
20241128,101300,94462573,353,353,353,353,0
20241128,101200,94462573,353,353,353,353,0
20241128,101100,94462573,353,353,353,352,104
20241128,101000,94425961,352,352,352,352,40
20241128,100900,94411881,352,352,352,352,0
20241128,100800,94411881,352,352,352,352,500
20241128,100700,94235881,352,353,353,352,10149
20241128,100600,90663291,353,353,353,353,28
20241128,100500,90653407,353,353,353,353,6
20241128,100400,90651289,352,352,352,352,700
20241128,100300,90404889,352,353,353,352,1441
20241128,100200,89897655,353,353,353,353,3
20241128,100100,89896596,352,352,352,352,10
20241128,100000,89893076,352,353,353,352,139
20241128,095900,89844067,353,353,353,353,457
20241128,095800,89682746,353,353,353,353,100
20241128,095700,89647446,353,353,353,353,5
20241128,095600,89645681,352,352,352,352,0
20241128,095500,89645681,352,353,353,352,11
20241128,095400,89641808,352,352,352,352,0
20241128,095300,89641808,352,352,352,352,6672
20241128,095200,87293264,354,354,354,354,2
20241128,095100,87292556,354,354,354,354,8
20241128,095000,87289724,354,354,354,354,10
20241128,094900,87286184,352,352,352,352,0
20241128,094800,87286184,352,354,354,352,636
20241128,094700,87061786,354,354,354,354,70
20241128,094600,87037006,354,354,354,354,996
20241128,094500,86684422,353,353,353,353,1
20241128,094400,86684069,353,353,353,353,900
20241128,094300,86366369,353,354,354,353,140
20241128,094200,86316819,354,354,354,354,0
20241128,094100,86316819,354,353,354,353,4378
20241128,094000,84771320,353,353,353,352,10376
20241128,093900,81117641,354,354,354,354,1978
20241128,093800,80417429,354,354,354,354,100
20241128,093700,80382029,353,353,353,353,0
20241128,093600,80382029,353,353,353,353,14483
20241128,093500,75269530,353,353,353,353,0
20241128,093400,75269530,353,353,353,353,520
20241128,093300,75085970,353,353,353,353,140
20241128,093200,75036550,353,353,353,353,617
20241128,093100,74818749,353,353,353,353,6087
20241128,093000,72670038,353,354,354,353,30
20241128,092900,72659421,354,354,354,354,100
20241128,092800,72624021,354,354,354,354,1041
20241128,092700,72255507,354,354,354,354,0
20241128,092600,72255507,354,354,354,354,8
20241128,092500,72252675,354,354,354,354,102
20241128,092400,72216567,354,354,354,354,144
20241128,092300,72165591,354,354,354,354,4704
20241128,092200,70500375,354,354,354,354,818
20241128,092100,70210803,354,355,355,354,1008
20241128,092000,69852971,355,354,355,353,1926
20241128,091900,69171200,354,354,355,354,26617
20241128,091800,59744865,354,354,354,353,1571
20241128,091700,59189580,354,354,354,353,320
20241128,091600,59076507,353,354,354,353,4098
20241128,091500,57628229,354,353,354,353,31
20241128,091400,57617285,353,353,353,353,12187
20241128,091300,53315274,353,352,353,352,653
20241128,091200,53085265,352,352,353,352,13593
20241128,091100,48298377,352,352,352,352,402
20241128,091000,48156873,353,352,353,352,597
20241128,090900,47946151,353,353,353,353,6450
20241128,090800,45669301,353,353,353,352,5350
20241128,090700,43783751,353,353,353,353,24
20241128,090600,43775279,353,353,353,353,1412
20241128,090500,43276843,354,353,354,353,6537
20241128,090400,40969268,355,353,355,353,9775
20241128,090300,37499293,353,353,353,353,31150
20241128,090200,26503343,353,353,353,353,2957
20241128,090100,25459522,353,353,353,353,11448
20241128,090000,21418378,357,352,357,352,60527