KissMeData/044180/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,193000,74579129,406,406,406,406,10000
20241128,192900,74579129,406,406,406,406,0
20241128,192800,74579129,406,406,406,406,0
20241128,192700,74579129,406,406,406,406,0
20241128,192600,74579129,406,406,406,406,0
20241128,192500,74579129,406,406,406,406,0
20241128,192400,74579129,406,406,406,406,0
20241128,192300,74579129,406,406,406,406,0
20241128,192200,74579129,406,406,406,406,0
20241128,192100,74579129,406,406,406,406,0
20241128,192000,74579129,406,406,406,406,0
20241128,191900,74579129,406,406,406,406,0
20241128,191800,74579129,406,406,406,406,0
20241128,191700,74579129,406,406,406,406,0
20241128,191600,74579129,406,406,406,406,0
20241128,191500,74579129,406,406,406,406,0
20241128,191400,74579129,406,406,406,406,0
20241128,191300,74579129,406,406,406,406,0
20241128,191200,74579129,406,406,406,406,0
20241128,191100,74579129,406,406,406,406,0
20241128,191000,74579129,406,406,406,406,0
20241128,190900,74579129,406,406,406,406,0
20241128,190800,74579129,406,406,406,406,0
20241128,190700,74579129,406,406,406,406,0
20241128,190600,74579129,406,406,406,406,0
20241128,190500,74579129,406,406,406,406,0
20241128,190400,74579129,406,406,406,406,0
20241128,190300,74579129,406,406,406,406,0
20241128,190200,74579129,406,406,406,406,0
20241128,190100,74579129,406,406,406,406,0
20241128,190000,74579129,406,406,406,406,10000
20241128,185900,74579129,406,406,406,406,0
20241128,185800,74579129,406,406,406,406,0
20241128,185700,74579129,406,406,406,406,0
20241128,185600,74579129,406,406,406,406,0
20241128,185500,74579129,406,406,406,406,0
20241128,185400,74579129,406,406,406,406,0
20241128,185300,74579129,406,406,406,406,0
20241128,185200,74579129,406,406,406,406,0
20241128,185100,74579129,406,406,406,406,0
20241128,185000,74579129,406,406,406,406,0
20241128,184900,74579129,406,406,406,406,0
20241128,184800,74579129,406,406,406,406,0
20241128,184700,74579129,406,406,406,406,0
20241128,184600,74579129,406,406,406,406,0
20241128,184500,74579129,406,406,406,406,0
20241128,184400,74579129,406,406,406,406,0
20241128,184300,74579129,406,406,406,406,0
20241128,184200,74579129,406,406,406,406,0
20241128,184100,74579129,406,406,406,406,0
20241128,184000,74579129,406,406,406,406,0
20241128,183900,74579129,406,406,406,406,0
20241128,183800,74579129,406,406,406,406,0
20241128,183700,74579129,406,406,406,406,0
20241128,183600,74579129,406,406,406,406,0
20241128,183500,74579129,406,406,406,406,0
20241128,183400,74579129,406,406,406,406,0
20241128,183300,74579129,406,406,406,406,0
20241128,183200,74579129,406,406,406,406,0
20241128,183100,74579129,406,406,406,406,0
20241128,183000,74579129,406,406,406,406,10000
20241128,182900,74579129,406,406,406,406,0
20241128,182800,74579129,406,406,406,406,0
20241128,182700,74579129,406,406,406,406,0
20241128,182600,74579129,406,406,406,406,0
20241128,182500,74579129,406,406,406,406,0
20241128,182400,74579129,406,406,406,406,0
20241128,182300,74579129,406,406,406,406,0
20241128,182200,74579129,406,406,406,406,0
20241128,182100,74579129,406,406,406,406,0
20241128,182000,74579129,406,406,406,406,0
20241128,181900,74579129,406,406,406,406,0
20241128,181800,74579129,406,406,406,406,0
20241128,181700,74579129,406,406,406,406,0
20241128,181600,74579129,406,406,406,406,0
20241128,181500,74579129,406,406,406,406,0
20241128,181400,74579129,406,406,406,406,0
20241128,181300,74579129,406,406,406,406,0
20241128,181200,74579129,406,406,406,406,0
20241128,181100,74579129,406,406,406,406,0
20241128,181000,74579129,406,406,406,406,0
20241128,180900,74579129,406,406,406,406,0
20241128,180800,74579129,406,406,406,406,0
20241128,180700,74579129,406,406,406,406,0
20241128,180600,74579129,406,406,406,406,0
20241128,180500,74579129,406,406,406,406,0
20241128,180400,74579129,406,406,406,406,0
20241128,180300,74579129,406,406,406,406,0
20241128,180200,74579129,406,406,406,406,0
20241128,180100,74579129,406,406,406,406,0
20241128,180000,74579129,406,406,406,406,10000
20241128,175900,74579129,406,406,406,406,0
20241128,175800,74579129,406,406,406,406,0
20241128,175700,74579129,406,406,406,406,0
20241128,175600,74579129,406,406,406,406,0
20241128,175500,74579129,406,406,406,406,0
20241128,175400,74579129,406,406,406,406,0
20241128,175300,74579129,406,406,406,406,0
20241128,175200,74579129,406,406,406,406,0
20241128,175100,74579129,406,406,406,406,0
20241128,175000,74579129,406,406,406,406,0
20241128,174900,74579129,406,406,406,406,0
20241128,174800,74579129,406,406,406,406,0
20241128,174700,74579129,406,406,406,406,0
20241128,174600,74579129,406,406,406,406,0
20241128,174500,74579129,406,406,406,406,0
20241128,174400,74579129,406,406,406,406,0
20241128,174300,74579129,406,406,406,406,0
20241128,174200,74579129,406,406,406,406,0
20241128,174100,74579129,406,406,406,406,0
20241128,174000,74579129,406,406,406,406,0
20241128,173900,74579129,406,406,406,406,0
20241128,173800,74579129,406,406,406,406,0
20241128,173700,74579129,406,406,406,406,0
20241128,173600,74579129,406,406,406,406,0
20241128,173500,74579129,406,406,406,406,0
20241128,173400,74579129,406,406,406,406,0
20241128,173300,74579129,406,406,406,406,0
20241128,173200,74579129,406,406,406,406,0
20241128,173100,74579129,406,406,406,406,0
20241128,173000,74579129,406,406,406,406,10000
20241128,172900,74579129,406,406,406,406,0
20241128,172800,74579129,406,406,406,406,0
20241128,172700,74579129,406,406,406,406,0
20241128,172600,74579129,406,406,406,406,0
20241128,172500,74579129,406,406,406,406,0
20241128,172400,74579129,406,406,406,406,0
20241128,172300,74579129,406,406,406,406,0
20241128,172200,74579129,406,406,406,406,0
20241128,172100,74579129,406,406,406,406,0
20241128,172000,74579129,406,406,406,406,0
20241128,171900,74579129,406,406,406,406,0
20241128,171800,74579129,406,406,406,406,0
20241128,171700,74579129,406,406,406,406,0
20241128,171600,74579129,406,406,406,406,0
20241128,171500,74579129,406,406,406,406,0
20241128,171400,74579129,406,406,406,406,0
20241128,171300,74579129,406,406,406,406,0
20241128,171200,74579129,406,406,406,406,0
20241128,171100,74579129,406,406,406,406,0
20241128,171000,74579129,406,406,406,406,0
20241128,170900,74579129,406,406,406,406,0
20241128,170800,74579129,406,406,406,406,0
20241128,170700,74579129,406,406,406,406,0
20241128,170600,74579129,406,406,406,406,0
20241128,170500,74579129,406,406,406,406,0
20241128,170400,74579129,406,406,406,406,0
20241128,170300,74579129,406,406,406,406,0
20241128,170200,74579129,406,406,406,406,0
20241128,170100,74579129,406,406,406,406,0
20241128,170000,74579129,406,406,406,406,10000
20241128,165900,74579129,406,406,406,406,0
20241128,165800,74579129,406,406,406,406,0
20241128,165700,74579129,406,406,406,406,0
20241128,165600,74579129,406,406,406,406,0
20241128,165500,74579129,406,406,406,406,0
20241128,165400,74579129,406,406,406,406,0
20241128,165300,74579129,406,406,406,406,0
20241128,165200,74579129,406,406,406,406,0
20241128,165100,74579129,406,406,406,406,0
20241128,165000,74579129,406,406,406,406,0
20241128,164900,74579129,406,406,406,406,0
20241128,164800,74579129,406,406,406,406,0
20241128,164700,74579129,406,406,406,406,0
20241128,164600,74579129,406,406,406,406,0
20241128,164500,74579129,406,406,406,406,0
20241128,164400,74579129,406,406,406,406,0
20241128,164300,74579129,406,406,406,406,0
20241128,164200,74579129,406,406,406,406,0
20241128,164100,74579129,406,406,406,406,0
20241128,164000,74579129,406,406,406,406,0
20241128,163900,74579129,406,406,406,406,0
20241128,163800,74579129,406,406,406,406,0
20241128,163700,74579129,406,406,406,406,0
20241128,163600,74579129,406,406,406,406,0
20241128,163500,74579129,406,406,406,406,0
20241128,163400,74579129,406,406,406,406,0
20241128,163300,74579129,406,406,406,406,0
20241128,163200,74579129,406,406,406,406,0
20241128,163100,74579129,406,406,406,406,0
20241128,163000,74579129,406,406,406,406,10000
20241128,162900,74579129,406,406,406,406,0
20241128,162800,74579129,406,406,406,406,0
20241128,162700,74579129,406,406,406,406,0
20241128,162600,74579129,406,406,406,406,0
20241128,162500,74579129,406,406,406,406,0
20241128,162400,74579129,406,406,406,406,0
20241128,162300,74579129,406,406,406,406,0
20241128,162200,74579129,406,406,406,406,0
20241128,162100,74579129,406,406,406,406,0
20241128,162000,74579129,406,406,406,406,0
20241128,161900,74579129,406,406,406,406,0
20241128,161800,74579129,406,406,406,406,0
20241128,161700,74579129,406,406,406,406,0
20241128,161600,74579129,406,406,406,406,0
20241128,161500,74579129,406,406,406,406,0
20241128,161400,74579129,406,406,406,406,0
20241128,161300,74579129,406,406,406,406,0
20241128,161200,74579129,406,406,406,406,0
20241128,161100,74579129,406,406,406,406,0
20241128,161000,74579129,406,406,406,406,0
20241128,160900,74579129,406,406,406,406,0
20241128,160800,74579129,406,406,406,406,0
20241128,160700,74579129,406,406,406,406,0
20241128,160600,74579129,406,406,406,406,0
20241128,160500,74579129,406,406,406,406,0
20241128,160400,74579129,406,406,406,406,0
20241128,160300,74579129,406,406,406,406,0
20241128,160200,74579129,406,406,406,406,0
20241128,160100,74579129,406,406,406,406,0
20241128,160000,74579129,406,406,406,406,10000
20241128,155900,74579129,406,406,406,406,0
20241128,155800,74579129,406,406,406,406,0
20241128,155700,74579129,406,406,406,406,0
20241128,155600,74579129,406,406,406,406,0
20241128,155500,74579129,406,406,406,406,0
20241128,155400,74579129,406,406,406,406,0
20241128,155300,74579129,406,406,406,406,0
20241128,155200,74579129,406,406,406,406,0
20241128,155100,74579129,406,406,406,406,0
20241128,155000,74579129,406,406,406,406,0
20241128,154900,74579129,406,406,406,406,0
20241128,154800,74579129,406,406,406,406,0
20241128,154700,74579129,406,406,406,406,0
20241128,154600,74579129,406,406,406,406,0
20241128,154500,74579129,406,406,406,406,0
20241128,154400,74579129,406,406,406,406,0
20241128,154300,74579129,406,406,406,406,0
20241128,154200,74579129,406,406,406,406,0
20241128,154100,74579129,406,406,406,406,0
20241128,154000,74579129,406,406,406,406,0
20241128,153900,74579129,406,406,406,406,0
20241128,153800,74579129,406,406,406,406,0
20241128,153700,74579129,406,406,406,406,0
20241128,153600,74579129,406,406,406,406,0
20241128,153500,74579129,406,406,406,406,0
20241128,153400,74579129,406,406,406,406,0
20241128,153300,74579129,406,406,406,406,0
20241128,153200,74579129,406,406,406,406,0
20241128,153100,74579129,406,406,406,406,0
20241128,153000,74579129,406,406,406,406,20000
20241128,152900,70519129,408,408,408,408,0
20241128,152800,70519129,408,408,408,408,0
20241128,152700,70519129,408,408,408,408,0
20241128,152600,70519129,408,408,408,408,0
20241128,152500,70519129,408,408,408,408,0
20241128,152400,70519129,408,408,408,408,0
20241128,152300,70519129,408,408,408,408,0
20241128,152200,70519129,408,408,408,408,0
20241128,152100,70519129,408,408,408,408,0
20241128,152000,70519129,408,408,408,408,0
20241128,151900,70519129,408,407,408,406,2028
20241128,151800,69693149,407,407,407,407,342
20241128,151700,69553955,407,407,407,407,2000
20241128,151600,68739955,408,406,408,406,349
20241128,151500,68598257,408,408,408,408,0
20241128,151400,68598257,408,408,408,408,1
20241128,151300,68597849,408,408,408,408,0
20241128,151200,68597849,408,408,408,408,5
20241128,151100,68595809,408,407,408,407,365
20241128,151000,68447253,407,407,407,407,83
20241128,150900,68413472,408,408,408,408,0
20241128,150800,68413472,408,408,408,408,0
20241128,150700,68413472,408,408,408,408,0
20241128,150600,68413472,408,408,408,408,0
20241128,150500,68413472,408,408,408,408,200
20241128,150400,68331872,408,408,408,408,0
20241128,150300,68331872,408,408,408,408,0
20241128,150200,68331872,408,408,408,408,0
20241128,150100,68331872,408,408,408,408,0
20241128,150000,68331872,408,408,408,408,10
20241128,145900,68327792,407,407,407,407,0
20241128,145800,68327792,407,407,407,407,0
20241128,145700,68327792,407,407,407,407,940
20241128,145600,67945212,408,408,408,408,0
20241128,145500,67945212,408,408,408,408,0
20241128,145400,67945212,408,408,408,408,1
20241128,145300,67944804,407,407,407,407,1110
20241128,145200,67493034,406,406,406,406,0
20241128,145100,67493034,406,406,406,406,0
20241128,145000,67493034,406,406,406,406,0
20241128,144900,67493034,406,406,406,406,0
20241128,144800,67493034,406,406,406,406,0
20241128,144700,67493034,406,408,408,406,426
20241128,144600,67319906,407,407,407,407,500
20241128,144500,67116406,407,407,407,407,0
20241128,144400,67116406,407,407,407,407,5000
20241128,144300,65081406,408,408,408,408,55
20241128,144200,65058966,408,408,408,408,2
20241128,144100,65058150,407,407,407,407,0
20241128,144000,65058150,407,407,407,407,869
20241128,143900,64704467,407,407,407,407,0
20241128,143800,64704467,407,407,407,407,1
20241128,143700,64704060,406,406,406,406,0
20241128,143600,64704060,406,406,406,406,1023
20241128,143500,64288722,409,409,409,409,0
20241128,143400,64288722,409,409,409,409,0
20241128,143300,64288722,409,409,409,409,0
20241128,143200,64288722,409,409,409,409,0
20241128,143100,64288722,409,409,409,409,0
20241128,143000,64288722,409,409,409,409,0
20241128,142900,64288722,409,409,409,409,0
20241128,142800,64288722,409,409,409,409,0
20241128,142700,64288722,409,409,409,409,200
20241128,142600,64206922,409,409,409,409,0
20241128,142500,64206922,409,409,409,409,40
20241128,142400,64190562,409,409,409,409,0
20241128,142300,64190562,409,409,409,409,0
20241128,142200,64190562,409,409,409,409,0
20241128,142100,64190562,409,409,409,409,122
20241128,142000,64140664,409,409,409,409,0
20241128,141900,64140664,409,409,409,409,2
20241128,141800,64139846,406,408,408,406,372
20241128,141700,63988777,407,407,407,407,0
20241128,141600,63988777,407,407,407,407,0
20241128,141500,63988777,407,407,407,407,0
20241128,141400,63988777,407,407,407,407,0
20241128,141300,63988777,407,407,407,407,0
20241128,141200,63988777,407,407,407,407,0
20241128,141100,63988777,407,407,407,407,0
20241128,141000,63988777,407,408,408,407,2976
20241128,140900,62777542,408,408,408,408,0
20241128,140800,62777542,408,408,408,408,0
20241128,140700,62777542,408,408,408,408,190
20241128,140600,62700022,409,409,409,409,0
20241128,140500,62700022,409,409,409,409,0
20241128,140400,62700022,409,409,409,409,0
20241128,140300,62700022,409,409,409,409,686
20241128,140200,62419448,409,409,409,409,0
20241128,140100,62419448,409,409,409,409,2
20241128,140000,62418630,408,408,408,408,0
20241128,135900,62418630,408,408,408,408,0
20241128,135800,62418630,408,408,408,408,0
20241128,135700,62418630,408,408,408,408,60
20241128,135600,62394150,408,408,408,408,0
20241128,135500,62394150,408,408,408,408,0
20241128,135400,62394150,408,408,408,408,0
20241128,135300,62394150,408,408,408,408,0
20241128,135200,62394150,408,408,408,408,0
20241128,135100,62394150,408,407,408,407,1410
20241128,135000,61819280,408,408,408,408,0
20241128,134900,61819280,408,408,408,408,0
20241128,134800,61819280,408,408,408,408,0
20241128,134700,61819280,408,408,408,408,0
20241128,134600,61819280,408,408,408,408,1
20241128,134500,61818872,407,407,407,407,3001
20241128,134400,60597465,408,408,408,408,1
20241128,134300,60597057,408,408,408,408,0
20241128,134200,60597057,408,408,408,408,0
20241128,134100,60597057,408,408,408,408,0
20241128,134000,60597057,408,408,408,408,0
20241128,133900,60597057,408,408,408,408,0
20241128,133800,60597057,408,408,408,408,31
20241128,133700,60584409,407,407,407,407,0
20241128,133600,60584409,407,407,407,407,0
20241128,133500,60584409,407,407,407,407,785
20241128,133400,60264914,408,408,408,408,0
20241128,133300,60264914,408,408,408,408,680
20241128,133200,59987474,409,409,409,409,1
20241128,133100,59987065,409,409,409,408,4530
20241128,133000,58134637,409,409,409,409,0
20241128,132900,58134637,409,409,409,409,0
20241128,132800,58134637,409,409,409,409,0
20241128,132700,58134637,409,410,410,409,87
20241128,132600,58099046,409,409,409,409,0
20241128,132500,58099046,409,409,409,409,0
20241128,132400,58099046,409,409,409,409,0
20241128,132300,58099046,409,409,409,409,0
20241128,132200,58099046,409,410,410,409,785
20241128,132100,57777978,411,411,411,411,0
20241128,132000,57777978,411,411,411,411,0
20241128,131900,57777978,411,411,411,411,0
20241128,131800,57777978,411,411,411,411,0
20241128,131700,57777978,411,411,411,411,0
20241128,131600,57777978,411,410,411,410,3
20241128,131500,57776746,409,409,409,409,0
20241128,131400,57776746,409,409,409,409,0
20241128,131300,57776746,409,409,409,409,0
20241128,131200,57776746,409,409,409,409,0
20241128,131100,57776746,409,409,409,409,0
20241128,131000,57776746,409,409,409,409,0
20241128,130900,57776746,409,409,409,409,785
20241128,130800,57455681,412,412,412,412,0
20241128,130700,57455681,412,412,412,412,0
20241128,130600,57455681,412,412,412,412,0
20241128,130500,57455681,412,412,412,412,0
20241128,130400,57455681,412,412,412,412,0
20241128,130300,57455681,412,412,412,412,0
20241128,130200,57455681,412,412,412,412,0
20241128,130100,57455681,412,412,412,412,1
20241128,130000,57455269,408,408,408,408,0
20241128,125900,57455269,408,408,408,408,0
20241128,125800,57455269,408,408,408,408,98
20241128,125700,57415285,408,408,408,408,0
20241128,125600,57415285,408,408,408,408,785
20241128,125500,57095005,409,409,409,409,0
20241128,125400,57095005,409,409,409,409,0
20241128,125300,57095005,409,409,409,409,0
20241128,125200,57095005,409,409,409,409,9
20241128,125100,57091324,409,409,409,409,20
20241128,125000,57083144,409,409,409,409,24
20241128,124900,57073328,409,409,409,409,0
20241128,124800,57073328,409,409,409,409,0
20241128,124700,57073328,409,409,409,409,80
20241128,124600,57040608,409,409,409,409,0
20241128,124500,57040608,409,409,409,409,64
20241128,124400,57014432,409,409,409,409,0
20241128,124300,57014432,409,409,409,409,785
20241128,124200,56693367,409,410,410,409,25
20241128,124100,56683141,413,413,413,413,0
20241128,124000,56683141,413,413,413,413,2
20241128,123900,56682315,413,413,413,413,0
20241128,123800,56682315,413,413,413,413,0
20241128,123700,56682315,413,413,413,413,0
20241128,123600,56682315,413,413,413,413,0
20241128,123500,56682315,413,413,413,413,0
20241128,123400,56682315,413,408,413,408,10000
20241128,123300,52574333,408,408,408,408,0
20241128,123200,52574333,408,408,408,408,0
20241128,123100,52574333,408,408,408,408,7
20241128,123000,52571477,407,407,407,407,785
20241128,122900,52251982,408,408,408,408,0
20241128,122800,52251982,408,408,408,408,0
20241128,122700,52251982,408,408,408,408,0
20241128,122600,52251982,408,408,408,408,1
20241128,122500,52251574,406,406,406,406,1
20241128,122400,52251168,406,406,406,406,0
20241128,122300,52251168,406,406,406,406,0
20241128,122200,52251168,406,406,406,406,2
20241128,122100,52250356,406,406,406,406,0
20241128,122000,52250356,406,406,406,406,0
20241128,121900,52250356,406,406,406,406,206
20241128,121800,52166720,407,407,407,407,200
20241128,121700,52085320,407,407,407,407,3312
20241128,121600,50737336,408,408,408,408,0
20241128,121500,50737336,408,408,408,408,0
20241128,121400,50737336,408,408,408,408,0
20241128,121300,50737336,408,408,408,408,0
20241128,121200,50737336,408,408,408,408,0
20241128,121100,50737336,408,408,408,408,1
20241128,121000,50736928,407,408,408,407,2552
20241128,120900,49698262,407,407,407,407,1138
20241128,120800,49235096,407,407,407,407,1
20241128,120700,49234689,404,404,404,404,0
20241128,120600,49234689,404,405,405,404,6340
20241128,120500,46669891,405,405,405,405,0
20241128,120400,46669891,405,407,407,405,785
20241128,120300,46351502,407,407,407,407,0
20241128,120200,46351502,407,407,407,407,0
20241128,120100,46351502,407,407,407,407,0
20241128,120000,46351502,407,407,407,407,0
20241128,115900,46351502,407,407,407,407,0
20241128,115800,46351502,407,407,407,407,0
20241128,115700,46351502,407,407,407,407,0
20241128,115600,46351502,407,407,407,407,0
20241128,115500,46351502,407,407,407,407,0
20241128,115400,46351502,407,407,407,407,0
20241128,115300,46351502,407,407,407,407,0
20241128,115200,46351502,407,407,407,407,0
20241128,115100,46351502,407,407,407,407,785
20241128,115000,46032007,409,407,409,407,46
20241128,114900,46013283,409,409,409,409,66
20241128,114800,45986289,409,409,409,409,0
20241128,114700,45986289,409,409,409,409,0
20241128,114600,45986289,409,409,409,409,0
20241128,114500,45986289,409,409,409,409,0
20241128,114400,45986289,409,409,409,409,1
20241128,114300,45985880,407,409,409,407,238
20241128,114200,45888954,407,407,407,407,104
20241128,114100,45846626,407,407,407,407,4
20241128,114000,45844998,409,409,409,409,60
20241128,113900,45820458,409,406,409,405,541
20241128,113800,45601230,404,407,407,404,6358
20241128,113700,43025890,407,407,407,407,375
20241128,113600,42873265,406,410,410,406,11500
20241128,113500,38199505,411,411,411,411,1
20241128,113400,38199094,408,408,408,408,0
20241128,113300,38199094,408,408,408,408,0
20241128,113200,38199094,408,408,408,408,0
20241128,113100,38199094,408,408,408,408,0
20241128,113000,38199094,408,408,408,408,0
20241128,112900,38199094,408,408,408,408,64
20241128,112800,38172982,412,412,412,412,0
20241128,112700,38172982,412,412,412,412,0
20241128,112600,38172982,412,412,412,412,0
20241128,112500,38172982,412,408,412,407,786
20241128,112400,37853073,412,412,412,412,0
20241128,112300,37853073,412,412,412,412,0
20241128,112200,37853073,412,408,412,408,17
20241128,112100,37846133,412,412,412,412,0
20241128,112000,37846133,412,412,412,412,0
20241128,111900,37846133,412,412,412,412,0
20241128,111800,37846133,412,412,412,412,0
20241128,111700,37846133,412,411,412,411,2068
20241128,111600,36996066,411,411,411,411,0
20241128,111500,36996066,411,411,411,411,0
20241128,111400,36996066,411,411,411,411,0
20241128,111300,36996066,411,411,411,411,50
20241128,111200,36975516,407,407,407,407,785
20241128,111100,36656021,407,407,407,407,0
20241128,111000,36656021,407,408,408,407,2463
20241128,110900,35652640,408,408,408,408,37
20241128,110800,35637544,411,411,411,411,0
20241128,110700,35637544,411,411,411,411,0
20241128,110600,35637544,411,411,411,411,0
20241128,110500,35637544,411,411,411,411,0
20241128,110400,35637544,411,411,411,411,0
20241128,110300,35637544,411,411,411,411,0
20241128,110200,35637544,411,411,411,411,0
20241128,110100,35637544,411,411,411,411,1
20241128,110000,35637133,408,408,408,408,14
20241128,105900,35631421,408,408,408,408,785
20241128,105800,35311141,411,411,411,411,0
20241128,105700,35311141,411,411,411,411,11
20241128,105600,35306620,411,411,411,411,0
20241128,105500,35306620,411,411,411,411,300
20241128,105400,35183320,411,411,411,411,1
20241128,105300,35182909,411,411,411,411,0
20241128,105200,35182909,411,409,411,408,51
20241128,105100,35162095,411,411,411,411,1
20241128,105000,35161684,408,408,408,408,710
20241128,104900,34872004,408,408,408,408,0
20241128,104800,34872004,408,408,408,408,0
20241128,104700,34872004,408,408,408,408,0
20241128,104600,34872004,408,410,410,408,1896
20241128,104500,34097966,411,411,411,411,0
20241128,104400,34097966,411,411,411,411,0
20241128,104300,34097966,411,411,411,411,99
20241128,104200,34057277,411,411,411,411,0
20241128,104100,34057277,411,411,411,411,0
20241128,104000,34057277,411,411,411,411,0
20241128,103900,34057277,411,411,411,411,502
20241128,103800,33850955,412,412,412,412,0
20241128,103700,33850955,412,412,412,412,0
20241128,103600,33850955,412,412,412,412,0
20241128,103500,33850955,412,412,412,412,0
20241128,103400,33850955,412,412,412,412,0
20241128,103300,33850955,412,410,412,409,787
20241128,103200,33528940,412,412,412,412,1
20241128,103100,33528528,411,411,411,411,0
20241128,103000,33528528,411,411,411,411,0
20241128,102900,33528528,411,412,412,411,1001
20241128,102800,33117116,410,410,410,410,143
20241128,102700,33058486,413,413,413,413,647
20241128,102600,32791275,413,413,413,413,0
20241128,102500,32791275,413,413,413,413,0
20241128,102400,32791275,413,413,413,413,0
20241128,102300,32791275,413,413,413,413,1
20241128,102200,32790862,410,410,410,410,0
20241128,102100,32790862,410,410,410,410,0
20241128,102000,32790862,410,411,411,410,786
20241128,101900,32468249,411,411,411,411,0
20241128,101800,32468249,411,411,411,411,0
20241128,101700,32468249,411,411,411,411,0
20241128,101600,32468249,411,411,411,411,79
20241128,101500,32435780,414,414,414,414,0
20241128,101400,32435780,414,414,414,414,0
20241128,101300,32435780,414,414,414,414,0
20241128,101200,32435780,414,414,414,414,0
20241128,101100,32435780,414,414,414,414,1
20241128,101000,32435366,414,413,414,413,6
20241128,100900,32432887,411,411,411,411,0
20241128,100800,32432887,411,411,411,411,0
20241128,100700,32432887,411,412,412,411,786
20241128,100600,32109837,414,414,414,414,0
20241128,100500,32109837,414,414,414,414,886
20241128,100400,31743033,413,413,413,413,96
20241128,100300,31703385,413,413,413,413,0
20241128,100200,31703385,413,413,413,413,24
20241128,100100,31693473,414,414,414,414,0
20241128,100000,31693473,414,414,414,414,0
20241128,095900,31693473,414,412,414,412,12
20241128,095800,31688527,412,412,412,412,0
20241128,095700,31688527,412,411,412,411,5700
20241128,095600,29343578,410,410,410,410,11837
20241128,095500,24490408,409,409,409,409,0
20241128,095400,24490408,409,409,409,409,1149
20241128,095300,24020467,409,408,409,408,1064
20241128,095200,23585847,409,409,409,409,2000
20241128,095100,22767847,408,408,408,408,0
20241128,095000,22767847,408,408,408,408,0
20241128,094900,22767847,408,408,408,408,739
20241128,094800,22466335,408,408,408,408,1000
20241128,094700,22058335,408,408,408,408,0
20241128,094600,22058335,408,408,408,408,160
20241128,094500,21993055,409,409,409,409,0
20241128,094400,21993055,409,409,409,409,0
20241128,094300,21993055,409,409,409,409,1
20241128,094200,21992646,408,410,410,408,69
20241128,094100,21964474,410,409,410,408,798
20241128,094000,21638196,410,410,410,410,0
20241128,093900,21638196,410,410,410,410,0
20241128,093800,21638196,410,410,410,410,70
20241128,093700,21609496,409,409,409,409,0
20241128,093600,21609496,409,409,409,409,0
20241128,093500,21609496,409,409,409,409,0
20241128,093400,21609496,409,409,409,409,12
20241128,093300,21604588,410,410,410,410,70
20241128,093200,21575888,409,409,409,409,0
20241128,093100,21575888,409,410,410,409,2980
20241128,093000,20357067,409,409,409,409,0
20241128,092900,20357067,409,409,409,409,342
20241128,092800,20217189,407,411,411,407,787
20241128,092700,19896876,410,410,410,410,0
20241128,092600,19896876,410,410,410,410,100
20241128,092500,19855876,410,410,410,410,236
20241128,092400,19759116,405,408,408,405,14245
20241128,092300,13965917,412,412,412,412,0
20241128,092200,13965917,412,412,412,412,0
20241128,092100,13965917,412,412,412,412,0
20241128,092000,13965917,412,412,412,412,0
20241128,091900,13965917,412,412,412,412,0
20241128,091800,13965917,412,412,412,412,1
20241128,091700,13965505,412,412,412,412,0
20241128,091600,13965505,412,412,412,412,0
20241128,091500,13965505,412,408,412,408,529
20241128,091400,13749669,408,408,408,408,4
20241128,091300,13748037,407,409,409,407,856
20241128,091200,13399040,410,410,410,410,200
20241128,091100,13317040,412,412,412,412,0
20241128,091000,13317040,412,412,412,412,500
20241128,090900,13111040,414,414,414,414,10
20241128,090800,13106900,414,409,414,409,419
20241128,090700,12935524,414,414,414,414,1
20241128,090600,12935110,412,412,412,412,0
20241128,090500,12935110,412,412,412,412,183
20241128,090400,12859714,414,414,414,414,20
20241128,090300,12851434,414,414,414,414,1
20241128,090200,12851020,414,409,414,409,25323
20241128,090100,2472023,409,409,409,407,2725
20241128,090000,1358698,409,409,409,409,3253