KissMeData/084440/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,200400,446694973,900,900,900,900,11049
20241127,200300,446694973,900,900,900,900,0
20241127,200200,446694973,900,900,900,900,0
20241127,200100,446694973,900,900,900,900,0
20241127,200000,446694973,900,900,900,900,0
20241127,195900,446694973,900,900,900,900,0
20241127,195800,446694973,900,900,900,900,0
20241127,195700,446694973,900,900,900,900,0
20241127,195600,446694973,900,900,900,900,0
20241127,195500,446694973,900,900,900,900,0
20241127,195400,446694973,900,900,900,900,0
20241127,195300,446694973,900,900,900,900,0
20241127,195200,446694973,900,900,900,900,0
20241127,195100,446694973,900,900,900,900,0
20241127,195000,446694973,900,900,900,900,0
20241127,194900,446694973,900,900,900,900,0
20241127,194800,446694973,900,900,900,900,0
20241127,194700,446694973,900,900,900,900,0
20241127,194600,446694973,900,900,900,900,0
20241127,194500,446694973,900,900,900,900,0
20241127,194400,446694973,900,900,900,900,0
20241127,194300,446694973,900,900,900,900,0
20241127,194200,446694973,900,900,900,900,0
20241127,194100,446694973,900,900,900,900,0
20241127,194000,446694973,900,900,900,900,0
20241127,193900,446694973,900,900,900,900,0
20241127,193800,446694973,900,900,900,900,0
20241127,193700,446694973,900,900,900,900,0
20241127,193600,446694973,900,900,900,900,0
20241127,193500,446694973,900,900,900,900,0
20241127,193400,446694973,900,900,900,900,11049
20241127,193300,446694973,900,900,900,900,0
20241127,193200,446694973,900,900,900,900,0
20241127,193100,446694973,900,900,900,900,0
20241127,193000,446694973,900,900,900,900,0
20241127,192900,446694973,900,900,900,900,0
20241127,192800,446694973,900,900,900,900,0
20241127,192700,446694973,900,900,900,900,0
20241127,192600,446694973,900,900,900,900,0
20241127,192500,446694973,900,900,900,900,0
20241127,192400,446694973,900,900,900,900,0
20241127,192300,446694973,900,900,900,900,0
20241127,192200,446694973,900,900,900,900,0
20241127,192100,446694973,900,900,900,900,0
20241127,192000,446694973,900,900,900,900,0
20241127,191900,446694973,900,900,900,900,0
20241127,191800,446694973,900,900,900,900,0
20241127,191700,446694973,900,900,900,900,0
20241127,191600,446694973,900,900,900,900,0
20241127,191500,446694973,900,900,900,900,0
20241127,191400,446694973,900,900,900,900,0
20241127,191300,446694973,900,900,900,900,0
20241127,191200,446694973,900,900,900,900,0
20241127,191100,446694973,900,900,900,900,0
20241127,191000,446694973,900,900,900,900,0
20241127,190900,446694973,900,900,900,900,0
20241127,190800,446694973,900,900,900,900,0
20241127,190700,446694973,900,900,900,900,0
20241127,190600,446694973,900,900,900,900,0
20241127,190500,446694973,900,900,900,900,0
20241127,190400,446694973,900,900,900,900,11049
20241127,190300,446694973,900,900,900,900,0
20241127,190200,446694973,900,900,900,900,0
20241127,190100,446694973,900,900,900,900,0
20241127,190000,446694973,900,900,900,900,0
20241127,185900,446694973,900,900,900,900,0
20241127,185800,446694973,900,900,900,900,0
20241127,185700,446694973,900,900,900,900,0
20241127,185600,446694973,900,900,900,900,0
20241127,185500,446694973,900,900,900,900,0
20241127,185400,446694973,900,900,900,900,0
20241127,185300,446694973,900,900,900,900,0
20241127,185200,446694973,900,900,900,900,0
20241127,185100,446694973,900,900,900,900,0
20241127,185000,446694973,900,900,900,900,0
20241127,184900,446694973,900,900,900,900,0
20241127,184800,446694973,900,900,900,900,0
20241127,184700,446694973,900,900,900,900,0
20241127,184600,446694973,900,900,900,900,0
20241127,184500,446694973,900,900,900,900,0
20241127,184400,446694973,900,900,900,900,0
20241127,184300,446694973,900,900,900,900,0
20241127,184200,446694973,900,900,900,900,0
20241127,184100,446694973,900,900,900,900,0
20241127,184000,446694973,900,900,900,900,0
20241127,183900,446694973,900,900,900,900,0
20241127,183800,446694973,900,900,900,900,0
20241127,183700,446694973,900,900,900,900,0
20241127,183600,446694973,900,900,900,900,0
20241127,183500,446694973,900,900,900,900,0
20241127,183400,446694973,900,900,900,900,11049
20241127,183300,446694973,900,900,900,900,0
20241127,183200,446694973,900,900,900,900,0
20241127,183100,446694973,900,900,900,900,0
20241127,183000,446694973,900,900,900,900,0
20241127,182900,446694973,900,900,900,900,0
20241127,182800,446694973,900,900,900,900,0
20241127,182700,446694973,900,900,900,900,0
20241127,182600,446694973,900,900,900,900,0
20241127,182500,446694973,900,900,900,900,0
20241127,182400,446694973,900,900,900,900,0
20241127,182300,446694973,900,900,900,900,0
20241127,182200,446694973,900,900,900,900,0
20241127,182100,446694973,900,900,900,900,0
20241127,182000,446694973,900,900,900,900,0
20241127,181900,446694973,900,900,900,900,0
20241127,181800,446694973,900,900,900,900,0
20241127,181700,446694973,900,900,900,900,0
20241127,181600,446694973,900,900,900,900,0
20241127,181500,446694973,900,900,900,900,0
20241127,181400,446694973,900,900,900,900,0
20241127,181300,446694973,900,900,900,900,0
20241127,181200,446694973,900,900,900,900,0
20241127,181100,446694973,900,900,900,900,0
20241127,181000,446694973,900,900,900,900,0
20241127,180900,446694973,900,900,900,900,0
20241127,180800,446694973,900,900,900,900,0
20241127,180700,446694973,900,900,900,900,0
20241127,180600,446694973,900,900,900,900,0
20241127,180500,446694973,900,900,900,900,0
20241127,180400,446694973,900,900,900,900,11049
20241127,180300,446694973,900,900,900,900,0
20241127,180200,446694973,900,900,900,900,0
20241127,180100,446694973,900,900,900,900,0
20241127,180000,446694973,900,900,900,900,0
20241127,175900,446694973,900,900,900,900,0
20241127,175800,446694973,900,900,900,900,0
20241127,175700,446694973,900,900,900,900,0
20241127,175600,446694973,900,900,900,900,0
20241127,175500,446694973,900,900,900,900,0
20241127,175400,446694973,900,900,900,900,0
20241127,175300,446694973,900,900,900,900,0
20241127,175200,446694973,900,900,900,900,0
20241127,175100,446694973,900,900,900,900,0
20241127,175000,446694973,900,900,900,900,0
20241127,174900,446694973,900,900,900,900,0
20241127,174800,446694973,900,900,900,900,0
20241127,174700,446694973,900,900,900,900,0
20241127,174600,446694973,900,900,900,900,0
20241127,174500,446694973,900,900,900,900,0
20241127,174400,446694973,900,900,900,900,0
20241127,174300,446694973,900,900,900,900,0
20241127,174200,446694973,900,900,900,900,0
20241127,174100,446694973,900,900,900,900,0
20241127,174000,446694973,900,900,900,900,0
20241127,173900,446694973,900,900,900,900,0
20241127,173800,446694973,900,900,900,900,0
20241127,173700,446694973,900,900,900,900,0
20241127,173600,446694973,900,900,900,900,0
20241127,173500,446694973,900,900,900,900,0
20241127,173400,446694973,900,900,900,900,11049
20241127,173300,446694973,900,900,900,900,0
20241127,173200,446694973,900,900,900,900,0
20241127,173100,446694973,900,900,900,900,0
20241127,173000,446694973,900,900,900,900,0
20241127,172900,446694973,900,900,900,900,0
20241127,172800,446694973,900,900,900,900,0
20241127,172700,446694973,900,900,900,900,0
20241127,172600,446694973,900,900,900,900,0
20241127,172500,446694973,900,900,900,900,0
20241127,172400,446694973,900,900,900,900,0
20241127,172300,446694973,900,900,900,900,0
20241127,172200,446694973,900,900,900,900,0
20241127,172100,446694973,900,900,900,900,0
20241127,172000,446694973,900,900,900,900,0
20241127,171900,446694973,900,900,900,900,0
20241127,171800,446694973,900,900,900,900,0
20241127,171700,446694973,900,900,900,900,0
20241127,171600,446694973,900,900,900,900,0
20241127,171500,446694973,900,900,900,900,0
20241127,171400,446694973,900,900,900,900,0
20241127,171300,446694973,900,900,900,900,0
20241127,171200,446694973,900,900,900,900,0
20241127,171100,446694973,900,900,900,900,0
20241127,171000,446694973,900,900,900,900,0
20241127,170900,446694973,900,900,900,900,0
20241127,170800,446694973,900,900,900,900,0
20241127,170700,446694973,900,900,900,900,0
20241127,170600,446694973,900,900,900,900,0
20241127,170500,446694973,900,900,900,900,0
20241127,170400,446694973,900,900,900,900,11049
20241127,170300,446694973,900,900,900,900,0
20241127,170200,446694973,900,900,900,900,0
20241127,170100,446694973,900,900,900,900,0
20241127,170000,446694973,900,900,900,900,0
20241127,165900,446694973,900,900,900,900,0
20241127,165800,446694973,900,900,900,900,0
20241127,165700,446694973,900,900,900,900,0
20241127,165600,446694973,900,900,900,900,0
20241127,165500,446694973,900,900,900,900,0
20241127,165400,446694973,900,900,900,900,0
20241127,165300,446694973,900,900,900,900,0
20241127,165200,446694973,900,900,900,900,0
20241127,165100,446694973,900,900,900,900,0
20241127,165000,446694973,900,900,900,900,0
20241127,164900,446694973,900,900,900,900,0
20241127,164800,446694973,900,900,900,900,0
20241127,164700,446694973,900,900,900,900,0
20241127,164600,446694973,900,900,900,900,0
20241127,164500,446694973,900,900,900,900,0
20241127,164400,446694973,900,900,900,900,0
20241127,164300,446694973,900,900,900,900,0
20241127,164200,446694973,900,900,900,900,0
20241127,164100,446694973,900,900,900,900,0
20241127,164000,446694973,900,900,900,900,0
20241127,163900,446694973,900,900,900,900,0
20241127,163800,446694973,900,900,900,900,0
20241127,163700,446694973,900,900,900,900,0
20241127,163600,446694973,900,900,900,900,0
20241127,163500,446694973,900,900,900,900,0
20241127,163400,446694973,900,900,900,900,11049
20241127,163300,446694973,900,900,900,900,0
20241127,163200,446694973,900,900,900,900,0
20241127,163100,446694973,900,900,900,900,0
20241127,163000,446694973,900,900,900,900,0
20241127,162900,446694973,900,900,900,900,0
20241127,162800,446694973,900,900,900,900,0
20241127,162700,446694973,900,900,900,900,0
20241127,162600,446694973,900,900,900,900,0
20241127,162500,446694973,900,900,900,900,0
20241127,162400,446694973,900,900,900,900,0
20241127,162300,446694973,900,900,900,900,0
20241127,162200,446694973,900,900,900,900,0
20241127,162100,446694973,900,900,900,900,0
20241127,162000,446694973,900,900,900,900,0
20241127,161900,446694973,900,900,900,900,0
20241127,161800,446694973,900,900,900,900,0
20241127,161700,446694973,900,900,900,900,0
20241127,161600,446694973,900,900,900,900,0
20241127,161500,446694973,900,900,900,900,0
20241127,161400,446694973,900,900,900,900,0
20241127,161300,446694973,900,900,900,900,0
20241127,161200,446694973,900,900,900,900,0
20241127,161100,446694973,900,900,900,900,0
20241127,161000,446694973,900,900,900,900,0
20241127,160900,446694973,900,900,900,900,0
20241127,160800,446694973,900,900,900,900,0
20241127,160700,446694973,900,900,900,900,0
20241127,160600,446694973,900,900,900,900,0
20241127,160500,446694973,900,900,900,900,0
20241127,160400,446694973,900,900,900,900,11049
20241127,160300,446694973,900,900,900,900,0
20241127,160200,446694973,900,900,900,900,0
20241127,160100,446694973,900,900,900,900,0
20241127,160000,446694973,900,900,900,900,0
20241127,155900,446694973,900,900,900,900,0
20241127,155800,446694973,900,900,900,900,0
20241127,155700,446694973,900,900,900,900,0
20241127,155600,446694973,900,900,900,900,0
20241127,155500,446694973,900,900,900,900,0
20241127,155400,446694973,900,900,900,900,0
20241127,155300,446694973,900,900,900,900,0
20241127,155200,446694973,900,900,900,900,0
20241127,155100,446694973,900,900,900,900,0
20241127,155000,446694973,900,900,900,900,0
20241127,154900,446694973,900,900,900,900,0
20241127,154800,446694973,900,900,900,900,0
20241127,154700,446694973,900,900,900,900,0
20241127,154600,446694973,900,900,900,900,0
20241127,154500,446694973,900,900,900,900,0
20241127,154400,446694973,900,900,900,900,0
20241127,154300,446694973,900,900,900,900,0
20241127,154200,446694973,900,900,900,900,0
20241127,154100,446694973,900,900,900,900,0
20241127,154000,446694973,900,900,900,900,0
20241127,153900,446694973,900,900,900,900,0
20241127,153800,446694973,900,900,900,900,0
20241127,153700,446694973,900,900,900,900,0
20241127,153600,446694973,900,900,900,900,0
20241127,153500,446694973,900,900,900,900,0
20241127,153400,446694973,900,900,900,900,11049
20241127,153300,446694973,900,900,900,900,0
20241127,153200,446694973,900,900,900,900,0
20241127,153100,446694973,900,900,900,900,0
20241127,153000,446694973,900,900,900,900,11049
20241127,152900,436750873,934,934,934,934,0
20241127,152800,436750873,934,934,934,934,0
20241127,152700,436750873,934,934,934,934,0
20241127,152600,436750873,934,934,934,934,0
20241127,152500,436750873,934,934,934,934,0
20241127,152400,436750873,934,934,934,934,0
20241127,152300,436750873,934,934,934,934,0
20241127,152200,436750873,934,934,934,934,0
20241127,152100,436750873,934,934,934,934,0
20241127,152000,436750873,934,934,934,934,0
20241127,151900,436750873,934,922,934,922,2034
20241127,151800,434864447,925,924,925,920,2669
20241127,151700,432397789,924,924,924,924,480
20241127,151600,431954269,925,925,925,920,1364
20241127,151500,430699379,920,922,922,920,1258
20241127,151400,429539812,925,922,925,922,2
20241127,151300,429537965,926,925,926,925,701
20241127,151200,428888859,922,926,926,922,12
20241127,151100,428877751,926,922,926,922,139
20241127,151000,428749069,926,922,926,922,469
20241127,150900,428314795,924,926,926,924,608
20241127,150800,427752419,926,926,926,926,69
20241127,150700,427688525,926,924,926,924,3
20241127,150600,427685751,926,926,926,926,0
20241127,150500,427685751,926,926,926,926,0
20241127,150400,427685751,926,926,926,926,1
20241127,150300,427684825,920,922,926,920,4267
20241127,150200,423748616,923,922,923,922,342
20241127,150100,423433291,923,923,928,923,1298
20241127,150000,422235148,928,922,928,922,10043
20241127,145900,412965953,923,923,923,923,0
20241127,145800,412965953,923,923,923,923,1
20241127,145700,412965030,920,920,923,920,1751
20241127,145600,411353657,923,920,923,920,3642
20241127,145500,408003011,920,920,920,920,1158
20241127,145400,406937651,923,923,923,923,4
20241127,145300,406933959,924,924,924,924,0
20241127,145200,406933959,924,924,924,924,0
20241127,145100,406933959,924,924,924,924,0
20241127,145000,406933959,924,920,924,920,1622
20241127,144900,405441701,928,928,928,928,0
20241127,144800,405441701,928,928,928,928,430
20241127,144700,405042661,929,929,929,929,0
20241127,144600,405042661,929,919,929,917,3238
20241127,144500,402070374,923,922,924,918,3482
20241127,144400,398866089,924,925,925,924,379
20241127,144300,398515693,929,924,929,924,2
20241127,144200,398513840,929,929,929,929,3
20241127,144100,398511053,931,926,932,925,1971
20241127,144000,396686943,932,932,932,932,200
20241127,143900,396500543,933,933,933,933,0
20241127,143800,396500543,933,927,933,926,806
20241127,143700,395753459,934,934,934,934,0
20241127,143600,395753459,934,932,934,932,1857
20241127,143500,394022713,932,928,934,927,3234
20241127,143400,391023194,928,928,934,927,1817
20241127,143300,389337302,934,935,935,927,10664
20241127,143200,379416144,941,937,941,935,643
20241127,143100,378814323,943,943,943,943,0
20241127,143000,378814323,943,943,943,943,21
20241127,142900,378794520,938,943,943,938,1509
20241127,142800,377374536,943,943,943,943,406
20241127,142700,376991678,943,940,943,939,4052
20241127,142600,373183565,943,944,944,943,300
20241127,142500,372900565,944,943,944,943,2539
20241127,142400,370504249,944,943,944,942,4435
20241127,142300,366321259,943,943,943,943,670
20241127,142200,365689449,943,943,943,943,0
20241127,142100,365689449,943,943,943,943,1489
20241127,142000,364285322,944,944,944,944,1
20241127,141900,364284378,944,941,944,941,8348
20241127,141800,356411606,935,942,942,935,2047
20241127,141700,354483712,942,933,942,932,2920
20241127,141600,351757712,933,941,941,932,3232
20241127,141500,348734249,933,945,945,933,1096
20241127,141400,347704823,945,942,946,941,7182
20241127,141300,340934688,942,938,942,937,3619
20241127,141200,337540392,938,933,938,933,16327
20241127,141100,322276005,933,933,933,933,2
20241127,141000,322274139,933,926,933,926,2011
20241127,140900,320398889,925,930,932,925,606
20241127,140800,319835132,933,930,933,930,3116
20241127,140700,316936925,930,930,934,925,11702
20241127,140600,306083906,930,930,930,930,470
20241127,140500,305646806,935,935,936,927,3743
20241127,140400,302151678,935,923,935,923,1311
20241127,140300,300934761,925,927,930,925,2590
20241127,140200,298535435,927,925,929,925,1854
20241127,140100,296816975,925,925,927,925,976
20241127,140000,295914173,927,924,927,924,1292
20241127,135900,294719570,925,925,925,925,0
20241127,135800,294719570,925,924,925,915,1394
20241127,135700,293432402,924,923,924,915,1128
20241127,135600,292396752,923,924,924,916,353
20241127,135500,292071699,924,923,925,923,123
20241127,135400,291958058,924,917,925,917,1959
20241127,135300,290150952,917,912,917,912,2
20241127,135200,290149123,918,917,918,917,28
20241127,135100,290123439,917,911,917,911,7212
20241127,135000,283544330,911,911,911,911,20
20241127,134900,283526110,911,907,911,907,12
20241127,134800,283515222,911,911,911,911,10
20241127,134700,283506112,911,911,911,911,0
20241127,134600,283506112,911,911,911,911,5
20241127,134500,283501557,911,911,911,911,0
20241127,134400,283501557,911,911,911,911,240
20241127,134300,283282917,911,911,911,911,300
20241127,134200,283009617,911,911,911,911,589
20241127,134100,282473038,911,910,911,910,1074
20241127,134000,281495697,910,910,910,910,0
20241127,133900,281495697,910,910,910,910,11
20241127,133800,281485687,910,910,910,910,143
20241127,133700,281355557,910,905,910,905,33
20241127,133600,281325687,911,911,911,911,0
20241127,133500,281325687,911,911,911,911,0
20241127,133400,281325687,911,911,911,911,0
20241127,133300,281325687,911,911,911,911,0
20241127,133200,281325687,911,911,911,911,0
20241127,133100,281325687,911,911,911,911,0
20241127,133000,281325687,911,911,911,911,30
20241127,132900,281298357,911,911,911,911,475
20241127,132800,280865632,910,910,910,910,0
20241127,132700,280865632,910,910,910,910,384
20241127,132600,280516192,910,910,910,910,0
20241127,132500,280516192,910,910,910,910,116
20241127,132400,280410632,911,911,911,911,0
20241127,132300,280410632,911,911,911,911,1000
20241127,132200,279499632,911,911,911,911,0
20241127,132100,279499632,911,911,911,911,1
20241127,132000,279498721,905,905,905,905,0
20241127,131900,279498721,905,905,905,905,48
20241127,131800,279455281,904,904,904,904,0
20241127,131700,279455281,904,904,904,904,0
20241127,131600,279455281,904,904,904,904,0
20241127,131500,279455281,904,904,904,904,0
20241127,131400,279455281,904,906,906,904,435
20241127,131300,279062039,904,904,904,904,1375
20241127,131200,277819039,907,907,907,907,1336
20241127,131100,276607287,911,910,911,910,2173
20241127,131000,274627704,911,911,911,911,149
20241127,130900,274491965,912,912,912,912,0
20241127,130800,274491965,912,912,912,912,0
20241127,130700,274491965,912,912,912,912,0
20241127,130600,274491965,912,912,912,912,0
20241127,130500,274491965,912,912,912,912,3
20241127,130400,274489229,912,912,912,912,2611
20241127,130300,272107997,913,912,913,912,600
20241127,130200,271560258,912,912,912,912,0
20241127,130100,271560258,912,913,913,902,1343
20241127,130000,270344700,913,912,913,912,1987
20241127,125900,268532545,913,912,913,912,1806
20241127,125800,266884691,910,912,912,910,1802
20241127,125700,265244328,910,911,911,910,1499
20241127,125600,263879731,910,910,911,910,41
20241127,125500,263842420,910,910,910,910,114
20241127,125400,263738680,910,910,910,910,50
20241127,125300,263693180,911,911,911,911,0
20241127,125200,263693180,911,911,911,911,0
20241127,125100,263693180,911,911,911,911,0
20241127,125000,263693180,911,911,911,911,0
20241127,124900,263693180,911,911,911,911,197
20241127,124800,263513713,911,911,911,911,1367
20241127,124700,262268376,911,909,911,909,3501
20241127,124600,259084052,909,909,909,909,13
20241127,124500,259072235,909,909,909,909,220
20241127,124400,258872255,909,906,909,903,2803
20241127,124300,256334688,906,904,906,904,17
20241127,124200,256319308,903,904,904,903,428
20241127,124100,255932724,906,906,906,906,1
20241127,124000,255931818,906,906,906,906,131
20241127,123900,255813132,907,907,907,907,0
20241127,123800,255813132,907,907,907,907,0
20241127,123700,255813132,907,908,908,907,1292
20241127,123600,254641238,909,909,909,909,0
20241127,123500,254641238,909,909,909,909,0
20241127,123400,254641238,909,909,909,909,30
20241127,123300,254613968,909,909,909,909,12
20241127,123200,254603060,908,908,908,908,0
20241127,123100,254603060,908,908,908,908,0
20241127,123000,254603060,908,908,908,908,10
20241127,122900,254593980,908,906,908,906,999
20241127,122800,253687586,905,905,905,905,0
20241127,122700,253687586,905,905,905,905,18
20241127,122600,253671296,905,905,905,905,40
20241127,122500,253635096,905,905,905,905,0
20241127,122400,253635096,905,905,905,905,0
20241127,122300,253635096,905,905,905,905,50
20241127,122200,253589846,906,906,906,906,0
20241127,122100,253589846,906,906,906,906,0
20241127,122000,253589846,906,906,906,906,0
20241127,121900,253589846,906,906,906,906,0
20241127,121800,253589846,906,906,906,906,0
20241127,121700,253589846,906,906,906,906,0
20241127,121600,253589846,906,906,906,906,0
20241127,121500,253589846,906,906,906,906,205
20241127,121400,253404116,906,906,906,906,0
20241127,121300,253404116,906,906,906,906,0
20241127,121200,253404116,906,906,906,906,0
20241127,121100,253404116,906,906,906,906,0
20241127,121000,253404116,906,906,906,906,0
20241127,120900,253404116,906,906,906,906,0
20241127,120800,253404116,906,906,906,906,0
20241127,120700,253404116,906,906,906,906,0
20241127,120600,253404116,906,906,906,906,0
20241127,120500,253404116,906,906,906,906,6
20241127,120400,253398680,906,906,906,906,0
20241127,120300,253398680,906,906,906,906,1
20241127,120200,253397774,906,906,906,906,1
20241127,120100,253396868,901,901,901,901,1
20241127,120000,253395967,906,902,906,901,1305
20241127,115900,252219630,902,902,902,902,246
20241127,115800,251997738,903,906,906,903,1052
20241127,115700,251046780,906,906,906,906,0
20241127,115600,251046780,906,906,906,906,0
20241127,115500,251046780,906,906,906,906,4
20241127,115400,251043156,907,907,907,907,0
20241127,115300,251043156,907,906,907,906,66
20241127,115200,250983295,907,907,907,907,476
20241127,115100,250551563,906,906,906,906,0
20241127,115000,250551563,906,906,906,906,0
20241127,114900,250551563,906,907,907,906,179
20241127,114800,250389359,906,906,906,906,0
20241127,114700,250389359,906,906,906,906,310
20241127,114600,250108499,907,907,907,907,0
20241127,114500,250108499,907,905,907,905,1201
20241127,114400,249020592,902,902,902,902,0
20241127,114300,249020592,902,902,902,902,17
20241127,114200,249005258,905,905,905,905,1
20241127,114100,249004353,907,907,907,907,0
20241127,114000,249004353,907,907,907,907,0
20241127,113900,249004353,907,907,907,907,0
20241127,113800,249004353,907,906,907,906,2392
20241127,113700,246837199,906,906,906,906,0
20241127,113600,246837199,906,906,906,906,810
20241127,113500,246103339,906,906,906,906,0
20241127,113400,246103339,906,906,906,906,1
20241127,113300,246102433,900,900,900,900,100
20241127,113200,246012433,906,906,906,906,0
20241127,113100,246012433,906,901,906,901,3284
20241127,113000,243053544,906,901,906,901,201
20241127,112900,242872438,906,902,906,901,389
20241127,112800,242521741,906,906,906,906,0
20241127,112700,242521741,906,906,906,906,0
20241127,112600,242521741,906,906,906,906,0
20241127,112500,242521741,906,902,906,902,360
20241127,112400,242196897,906,906,906,906,0
20241127,112300,242196897,906,902,906,901,893
20241127,112200,241392072,906,906,906,906,11
20241127,112100,241382106,906,906,906,906,6
20241127,112000,241376670,906,906,906,906,0
20241127,111900,241376670,906,906,906,906,10
20241127,111800,241367610,906,906,906,906,3
20241127,111700,241364892,906,906,906,906,0
20241127,111600,241364892,906,906,906,906,1
20241127,111500,241363986,906,906,906,906,0
20241127,111400,241363986,906,906,906,906,0
20241127,111300,241363986,906,905,906,905,100
20241127,111200,241273436,906,906,906,906,0
20241127,111100,241273436,906,906,906,906,0
20241127,111000,241273436,906,906,906,906,0
20241127,110900,241273436,906,906,906,906,71
20241127,110800,241209110,907,907,907,907,0
20241127,110700,241209110,907,907,907,907,0
20241127,110600,241209110,907,907,907,907,0
20241127,110500,241209110,907,907,907,907,0
20241127,110400,241209110,907,907,907,907,1
20241127,110300,241208203,906,900,906,900,993
20241127,110200,240309145,906,900,906,900,11
20241127,110100,240299239,900,900,900,900,0
20241127,110000,240299239,900,900,901,900,5418
20241127,105900,235423038,901,902,906,901,824
20241127,105800,234680575,902,902,902,902,1
20241127,105700,234679673,906,906,906,906,0
20241127,105600,234679673,906,906,906,906,1
20241127,105500,234678767,906,901,906,900,3729
20241127,105400,231322549,901,901,901,900,378
20241127,105300,230981973,901,902,902,901,1508
20241127,105200,229622757,902,902,902,902,374
20241127,105100,229285409,903,903,903,903,100
20241127,105000,229195109,906,906,906,906,0
20241127,104900,229195109,906,906,906,906,0
20241127,104800,229195109,906,906,906,906,0
20241127,104700,229195109,906,906,906,902,115
20241127,104600,229090947,906,906,906,906,0
20241127,104500,229090947,906,906,906,906,200
20241127,104400,228909747,907,907,907,907,0
20241127,104300,228909747,907,901,907,901,2
20241127,104200,228907939,901,901,901,901,2
20241127,104100,228906137,907,902,907,901,1502
20241127,104000,227552684,902,902,902,902,0
20241127,103900,227552684,902,902,902,902,0
20241127,103800,227552684,902,906,906,902,1249
20241127,103700,226424473,907,907,907,907,200
20241127,103600,226243073,907,907,907,907,200
20241127,103500,226061673,907,907,907,907,50
20241127,103400,226016323,907,908,908,907,218
20241127,103300,225818497,908,905,908,905,10
20241127,103200,225809420,905,908,908,905,230
20241127,103100,225600616,908,908,908,908,50
20241127,103000,225555216,908,908,908,908,500
20241127,102900,225101216,908,908,908,908,0
20241127,102800,225101216,908,905,908,905,4
20241127,102700,225097593,908,908,908,908,1
20241127,102600,225096685,904,908,908,904,1356
20241127,102500,223867046,908,908,908,904,352
20241127,102400,223548630,908,908,908,908,12
20241127,102300,223537734,908,908,908,908,3
20241127,102200,223535010,909,909,909,909,0
20241127,102100,223535010,909,909,909,904,56
20241127,102000,223484356,910,910,910,910,0
20241127,101900,223484356,910,910,910,910,0
20241127,101800,223484356,910,910,910,910,0
20241127,101700,223484356,910,910,910,910,0
20241127,101600,223484356,910,910,910,910,0
20241127,101500,223484356,910,910,910,910,212
20241127,101400,223291436,910,910,910,910,42
20241127,101300,223253216,909,909,909,909,50
20241127,101200,223207766,911,911,911,911,0
20241127,101100,223207766,911,911,911,911,295
20241127,101000,222939021,911,912,912,911,17
20241127,100900,222923531,912,911,912,911,112
20241127,100800,222821498,911,911,912,911,1007
20241127,100700,221904114,911,911,912,911,313
20241127,100600,221618970,911,905,911,905,1885
20241127,100500,219911083,905,905,905,902,552
20241127,100400,219411526,905,905,905,905,4
20241127,100300,219407906,905,905,905,899,2040
20241127,100200,217567749,905,905,905,905,0
20241127,100100,217567749,905,905,905,905,1
20241127,100000,217566844,904,901,904,901,869
20241127,095900,216783282,904,904,904,901,1005
20241127,095800,215877762,904,904,904,904,0
20241127,095700,215877762,904,904,904,904,2
20241127,095600,215875954,901,901,901,901,3738
20241127,095500,212508016,901,897,901,897,580
20241127,095400,211986165,900,897,900,897,4750
20241127,095300,207715714,899,899,899,899,12
20241127,095200,207704926,899,899,899,899,103
20241127,095100,207612329,899,899,899,896,805
20241127,095000,206889142,899,899,899,899,54
20241127,094900,206840596,900,900,900,900,1200
20241127,094800,205760596,900,900,900,900,0
20241127,094700,205760596,900,900,900,900,59
20241127,094600,205707496,900,895,900,895,10915
20241127,094500,195919098,893,893,894,893,2700
20241127,094400,193506520,894,894,894,893,390
20241127,094300,193157907,894,895,895,894,238
20241127,094200,192944935,895,896,896,891,703
20241127,094100,192317524,896,895,896,893,1996
20241127,094000,190534866,895,892,895,892,5717
20241127,093900,185435199,893,894,895,892,2386
20241127,093800,183306288,895,892,895,892,1001
20241127,093700,182412442,892,892,897,891,1485
20241127,093600,181088666,897,897,900,891,3732
20241127,093500,177755384,900,900,900,900,54
20241127,093400,177706784,900,900,900,890,11536
20241127,093300,167390822,901,901,903,901,901
20241127,093200,166578919,901,903,903,901,2811
20241127,093100,164044543,904,904,904,903,1044
20241127,093000,163100768,905,905,905,904,377
20241127,092900,162759593,905,905,905,904,3446
20241127,092800,159643820,905,905,905,905,10
20241127,092700,159634770,912,912,912,905,849
20241127,092600,158860832,911,911,911,911,6
20241127,092500,158855366,912,906,912,905,716
20241127,092400,158207313,914,908,914,907,501
20241127,092300,157750892,910,904,910,900,3466
20241127,092200,154614758,904,902,904,901,2245
20241127,092100,152591700,899,903,903,899,78
20241127,092000,152521478,903,898,903,896,2006
20241127,091900,150721833,903,900,903,897,13964
20241127,091800,138161877,903,905,905,903,139
20241127,091700,138036089,906,906,906,906,1
20241127,091600,138035183,899,902,904,899,3749
20241127,091500,134656817,900,908,908,900,12002
20241127,091400,123835241,910,917,920,910,16578
20241127,091300,108728839,922,924,924,915,1855
20241127,091200,107029889,924,915,924,915,939
20241127,091100,106169979,924,924,925,912,5055
20241127,091000,101515632,926,930,930,918,9212
20241127,090900,93010323,927,927,930,927,3323
20241127,090800,89929639,927,938,938,927,20895
20241127,090700,70537955,940,948,948,931,4028
20241127,090600,66757766,948,953,953,939,7384
20241127,090500,59758885,954,948,954,948,11849
20241127,090400,48494391,948,936,948,936,4595
20241127,090300,44159153,948,948,949,947,8401
20241127,090200,36198887,948,944,948,944,13206
20241127,090100,23725222,944,943,944,931,9983
20241127,090000,14346611,943,939,943,935,15007