KissMeData/079190/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,195600,355639939,576,576,576,576,621
20241129,195500,355639939,576,576,576,576,0
20241129,195400,355639939,576,576,576,576,0
20241129,195300,355639939,576,576,576,576,0
20241129,195200,355639939,576,576,576,576,0
20241129,195100,355639939,576,576,576,576,0
20241129,195000,355639939,576,576,576,576,0
20241129,194900,355639939,576,576,576,576,0
20241129,194800,355639939,576,576,576,576,0
20241129,194700,355639939,576,576,576,576,0
20241129,194600,355639939,576,576,576,576,0
20241129,194500,355639939,576,576,576,576,0
20241129,194400,355639939,576,576,576,576,0
20241129,194300,355639939,576,576,576,576,0
20241129,194200,355639939,576,576,576,576,0
20241129,194100,355639939,576,576,576,576,0
20241129,194000,355639939,576,576,576,576,0
20241129,193900,355639939,576,576,576,576,0
20241129,193800,355639939,576,576,576,576,0
20241129,193700,355639939,576,576,576,576,0
20241129,193600,355639939,576,576,576,576,0
20241129,193500,355639939,576,576,576,576,0
20241129,193400,355639939,576,576,576,576,0
20241129,193300,355639939,576,576,576,576,0
20241129,193200,355639939,576,576,576,576,0
20241129,193100,355639939,576,576,576,576,0
20241129,193000,355639939,576,576,576,576,0
20241129,192900,355639939,576,576,576,576,0
20241129,192800,355639939,576,576,576,576,0
20241129,192700,355639939,576,576,576,576,0
20241129,192600,355639939,576,576,576,576,621
20241129,192500,355639939,576,576,576,576,0
20241129,192400,355639939,576,576,576,576,0
20241129,192300,355639939,576,576,576,576,0
20241129,192200,355639939,576,576,576,576,0
20241129,192100,355639939,576,576,576,576,0
20241129,192000,355639939,576,576,576,576,0
20241129,191900,355639939,576,576,576,576,0
20241129,191800,355639939,576,576,576,576,0
20241129,191700,355639939,576,576,576,576,0
20241129,191600,355639939,576,576,576,576,0
20241129,191500,355639939,576,576,576,576,0
20241129,191400,355639939,576,576,576,576,0
20241129,191300,355639939,576,576,576,576,0
20241129,191200,355639939,576,576,576,576,0
20241129,191100,355639939,576,576,576,576,0
20241129,191000,355639939,576,576,576,576,0
20241129,190900,355639939,576,576,576,576,0
20241129,190800,355639939,576,576,576,576,0
20241129,190700,355639939,576,576,576,576,0
20241129,190600,355639939,576,576,576,576,0
20241129,190500,355639939,576,576,576,576,0
20241129,190400,355639939,576,576,576,576,0
20241129,190300,355639939,576,576,576,576,0
20241129,190200,355639939,576,576,576,576,0
20241129,190100,355639939,576,576,576,576,0
20241129,190000,355639939,576,576,576,576,0
20241129,185900,355639939,576,576,576,576,0
20241129,185800,355639939,576,576,576,576,0
20241129,185700,355639939,576,576,576,576,0
20241129,185600,355639939,576,576,576,576,621
20241129,185500,355639939,576,576,576,576,0
20241129,185400,355639939,576,576,576,576,0
20241129,185300,355639939,576,576,576,576,0
20241129,185200,355639939,576,576,576,576,0
20241129,185100,355639939,576,576,576,576,0
20241129,185000,355639939,576,576,576,576,0
20241129,184900,355639939,576,576,576,576,0
20241129,184800,355639939,576,576,576,576,0
20241129,184700,355639939,576,576,576,576,0
20241129,184600,355639939,576,576,576,576,0
20241129,184500,355639939,576,576,576,576,0
20241129,184400,355639939,576,576,576,576,0
20241129,184300,355639939,576,576,576,576,0
20241129,184200,355639939,576,576,576,576,0
20241129,184100,355639939,576,576,576,576,0
20241129,184000,355639939,576,576,576,576,0
20241129,183900,355639939,576,576,576,576,0
20241129,183800,355639939,576,576,576,576,0
20241129,183700,355639939,576,576,576,576,0
20241129,183600,355639939,576,576,576,576,0
20241129,183500,355639939,576,576,576,576,0
20241129,183400,355639939,576,576,576,576,0
20241129,183300,355639939,576,576,576,576,0
20241129,183200,355639939,576,576,576,576,0
20241129,183100,355639939,576,576,576,576,0
20241129,183000,355639939,576,576,576,576,0
20241129,182900,355639939,576,576,576,576,0
20241129,182800,355639939,576,576,576,576,0
20241129,182700,355639939,576,576,576,576,0
20241129,182600,355639939,576,576,576,576,621
20241129,182500,355639939,576,576,576,576,0
20241129,182400,355639939,576,576,576,576,0
20241129,182300,355639939,576,576,576,576,0
20241129,182200,355639939,576,576,576,576,0
20241129,182100,355639939,576,576,576,576,0
20241129,182000,355639939,576,576,576,576,0
20241129,181900,355639939,576,576,576,576,0
20241129,181800,355639939,576,576,576,576,0
20241129,181700,355639939,576,576,576,576,0
20241129,181600,355639939,576,576,576,576,0
20241129,181500,355639939,576,576,576,576,0
20241129,181400,355639939,576,576,576,576,0
20241129,181300,355639939,576,576,576,576,0
20241129,181200,355639939,576,576,576,576,0
20241129,181100,355639939,576,576,576,576,0
20241129,181000,355639939,576,576,576,576,0
20241129,180900,355639939,576,576,576,576,0
20241129,180800,355639939,576,576,576,576,0
20241129,180700,355639939,576,576,576,576,0
20241129,180600,355639939,576,576,576,576,0
20241129,180500,355639939,576,576,576,576,0
20241129,180400,355639939,576,576,576,576,0
20241129,180300,355639939,576,576,576,576,0
20241129,180200,355639939,576,576,576,576,0
20241129,180100,355639939,576,576,576,576,0
20241129,180000,355639939,576,576,576,576,0
20241129,175900,355639939,576,576,576,576,0
20241129,175800,355639939,576,576,576,576,0
20241129,175700,355639939,576,576,576,576,0
20241129,175600,355639939,576,576,576,576,621
20241129,175500,355639939,576,576,576,576,0
20241129,175400,355639939,576,576,576,576,0
20241129,175300,355639939,576,576,576,576,0
20241129,175200,355639939,576,576,576,576,0
20241129,175100,355639939,576,576,576,576,0
20241129,175000,355639939,576,576,576,576,0
20241129,174900,355639939,576,576,576,576,0
20241129,174800,355639939,576,576,576,576,0
20241129,174700,355639939,576,576,576,576,0
20241129,174600,355639939,576,576,576,576,0
20241129,174500,355639939,576,576,576,576,0
20241129,174400,355639939,576,576,576,576,0
20241129,174300,355639939,576,576,576,576,0
20241129,174200,355639939,576,576,576,576,0
20241129,174100,355639939,576,576,576,576,0
20241129,174000,355639939,576,576,576,576,0
20241129,173900,355639939,576,576,576,576,0
20241129,173800,355639939,576,576,576,576,0
20241129,173700,355639939,576,576,576,576,0
20241129,173600,355639939,576,576,576,576,0
20241129,173500,355639939,576,576,576,576,0
20241129,173400,355639939,576,576,576,576,0
20241129,173300,355639939,576,576,576,576,0
20241129,173200,355639939,576,576,576,576,0
20241129,173100,355639939,576,576,576,576,0
20241129,173000,355639939,576,576,576,576,0
20241129,172900,355639939,576,576,576,576,0
20241129,172800,355639939,576,576,576,576,0
20241129,172700,355639939,576,576,576,576,0
20241129,172600,355639939,576,576,576,576,621
20241129,172500,355639939,576,576,576,576,0
20241129,172400,355639939,576,576,576,576,0
20241129,172300,355639939,576,576,576,576,0
20241129,172200,355639939,576,576,576,576,0
20241129,172100,355639939,576,576,576,576,0
20241129,172000,355639939,576,576,576,576,0
20241129,171900,355639939,576,576,576,576,0
20241129,171800,355639939,576,576,576,576,0
20241129,171700,355639939,576,576,576,576,0
20241129,171600,355639939,576,576,576,576,0
20241129,171500,355639939,576,576,576,576,0
20241129,171400,355639939,576,576,576,576,0
20241129,171300,355639939,576,576,576,576,0
20241129,171200,355639939,576,576,576,576,0
20241129,171100,355639939,576,576,576,576,0
20241129,171000,355639939,576,576,576,576,0
20241129,170900,355639939,576,576,576,576,0
20241129,170800,355639939,576,576,576,576,0
20241129,170700,355639939,576,576,576,576,0
20241129,170600,355639939,576,576,576,576,0
20241129,170500,355639939,576,576,576,576,0
20241129,170400,355639939,576,576,576,576,0
20241129,170300,355639939,576,576,576,576,0
20241129,170200,355639939,576,576,576,576,0
20241129,170100,355639939,576,576,576,576,0
20241129,170000,355639939,576,576,576,576,0
20241129,165900,355639939,576,576,576,576,0
20241129,165800,355639939,576,576,576,576,0
20241129,165700,355639939,576,576,576,576,0
20241129,165600,355639939,576,576,576,576,621
20241129,165500,355639939,576,576,576,576,0
20241129,165400,355639939,576,576,576,576,0
20241129,165300,355639939,576,576,576,576,0
20241129,165200,355639939,576,576,576,576,0
20241129,165100,355639939,576,576,576,576,0
20241129,165000,355639939,576,576,576,576,0
20241129,164900,355639939,576,576,576,576,0
20241129,164800,355639939,576,576,576,576,0
20241129,164700,355639939,576,576,576,576,0
20241129,164600,355639939,576,576,576,576,0
20241129,164500,355639939,576,576,576,576,0
20241129,164400,355639939,576,576,576,576,0
20241129,164300,355639939,576,576,576,576,0
20241129,164200,355639939,576,576,576,576,0
20241129,164100,355639939,576,576,576,576,0
20241129,164000,355639939,576,576,576,576,0
20241129,163900,355639939,576,576,576,576,0
20241129,163800,355639939,576,576,576,576,0
20241129,163700,355639939,576,576,576,576,0
20241129,163600,355639939,576,576,576,576,0
20241129,163500,355639939,576,576,576,576,0
20241129,163400,355639939,576,576,576,576,0
20241129,163300,355639939,576,576,576,576,0
20241129,163200,355639939,576,576,576,576,0
20241129,163100,355639939,576,576,576,576,0
20241129,163000,355639939,576,576,576,576,0
20241129,162900,355639939,576,576,576,576,0
20241129,162800,355639939,576,576,576,576,0
20241129,162700,355639939,576,576,576,576,0
20241129,162600,355639939,576,576,576,576,621
20241129,162500,355639939,576,576,576,576,0
20241129,162400,355639939,576,576,576,576,0
20241129,162300,355639939,576,576,576,576,0
20241129,162200,355639939,576,576,576,576,0
20241129,162100,355639939,576,576,576,576,0
20241129,162000,355639939,576,576,576,576,0
20241129,161900,355639939,576,576,576,576,0
20241129,161800,355639939,576,576,576,576,0
20241129,161700,355639939,576,576,576,576,0
20241129,161600,355639939,576,576,576,576,0
20241129,161500,355639939,576,576,576,576,0
20241129,161400,355639939,576,576,576,576,0
20241129,161300,355639939,576,576,576,576,0
20241129,161200,355639939,576,576,576,576,0
20241129,161100,355639939,576,576,576,576,0
20241129,161000,355639939,576,576,576,576,0
20241129,160900,355639939,576,576,576,576,0
20241129,160800,355639939,576,576,576,576,0
20241129,160700,355639939,576,576,576,576,0
20241129,160600,355639939,576,576,576,576,0
20241129,160500,355639939,576,576,576,576,0
20241129,160400,355639939,576,576,576,576,0
20241129,160300,355639939,576,576,576,576,0
20241129,160200,355639939,576,576,576,576,0
20241129,160100,355639939,576,576,576,576,0
20241129,160000,355639939,576,576,576,576,0
20241129,155900,355639939,576,576,576,576,0
20241129,155800,355639939,576,576,576,576,0
20241129,155700,355639939,576,576,576,576,0
20241129,155600,355639939,576,576,576,576,621
20241129,155500,355639939,576,576,576,576,0
20241129,155400,355639939,576,576,576,576,0
20241129,155300,355639939,576,576,576,576,0
20241129,155200,355639939,576,576,576,576,0
20241129,155100,355639939,576,576,576,576,0
20241129,155000,355639939,576,576,576,576,0
20241129,154900,355639939,576,576,576,576,0
20241129,154800,355639939,576,576,576,576,0
20241129,154700,355639939,576,576,576,576,0
20241129,154600,355639939,576,576,576,576,0
20241129,154500,355639939,576,576,576,576,0
20241129,154400,355639939,576,576,576,576,0
20241129,154300,355639939,576,576,576,576,0
20241129,154200,355639939,576,576,576,576,0
20241129,154100,355639939,576,576,576,576,0
20241129,154000,355639939,576,576,576,576,0
20241129,153900,355639939,576,576,576,576,0
20241129,153800,355639939,576,576,576,576,0
20241129,153700,355639939,576,576,576,576,0
20241129,153600,355639939,576,576,576,576,0
20241129,153500,355639939,576,576,576,576,0
20241129,153400,355639939,576,576,576,576,0
20241129,153300,355639939,576,576,576,576,0
20241129,153200,355639939,576,576,576,576,0
20241129,153100,355639939,576,576,576,576,0
20241129,153000,355639939,576,576,576,576,621
20241129,152900,355282243,579,579,579,579,0
20241129,152800,355282243,579,579,579,579,0
20241129,152700,355282243,579,579,579,579,0
20241129,152600,355282243,579,579,579,579,0
20241129,152500,355282243,579,579,579,579,0
20241129,152400,355282243,579,579,579,579,0
20241129,152300,355282243,579,579,579,579,0
20241129,152200,355282243,579,579,579,579,0
20241129,152100,355282243,579,579,579,579,0
20241129,152000,355282243,579,579,579,579,0
20241129,151900,355282243,579,572,579,572,850
20241129,151800,354792145,572,573,573,566,88
20241129,151700,354742128,576,572,576,572,13645
20241129,151600,346926685,572,571,572,565,1123
20241129,151500,346285570,571,571,571,571,187
20241129,151400,346178793,571,570,571,570,6060
20241129,151300,342718883,571,567,571,567,4012
20241129,151200,340432652,568,566,569,562,38
20241129,151100,340411082,565,565,565,565,112
20241129,151000,340347802,569,569,569,569,217
20241129,150900,340224329,569,569,569,568,7501
20241129,150800,335956261,569,569,569,569,3001
20241129,150700,334248692,567,565,567,565,1054
20241129,150600,333651713,565,565,565,565,3
20241129,150500,333650018,560,564,564,560,1001
20241129,150400,333085458,565,565,565,565,2
20241129,150300,333084328,560,560,560,560,0
20241129,150200,333084328,560,560,560,560,318
20241129,150100,332906248,560,560,560,560,1000
20241129,150000,332346248,561,561,561,561,0
20241129,145900,332346248,561,561,565,560,1011
20241129,145800,331779798,561,561,561,561,0
20241129,145700,331779798,561,561,561,561,5
20241129,145600,331776993,560,561,561,560,195
20241129,145500,331667783,560,560,560,560,110
20241129,145400,331606183,563,564,564,563,330
20241129,145300,331420388,563,563,563,563,400
20241129,145200,331195188,563,566,566,563,201
20241129,145100,331082022,560,561,561,560,894
20241129,145000,330581282,566,566,566,560,3261
20241129,144900,328748973,562,566,566,562,136
20241129,144800,328672440,563,563,563,563,2
20241129,144700,328671314,563,565,565,563,50
20241129,144600,328643094,565,565,565,565,1
20241129,144500,328642529,566,566,566,566,10
20241129,144400,328636869,566,566,566,566,0
20241129,144300,328636869,566,562,566,562,2
20241129,144200,328635741,567,567,567,567,1
20241129,144100,328635174,560,565,567,560,3
20241129,144000,328633482,565,565,565,565,3
20241129,143900,328631787,566,563,566,563,425
20241129,143800,328392502,563,563,563,563,67
20241129,143700,328354781,560,560,560,560,1
20241129,143600,328354221,566,568,568,561,71
20241129,143500,328314378,561,561,561,561,0
20241129,143400,328314378,561,561,561,561,0
20241129,143300,328314378,561,561,561,561,10
20241129,143200,328308768,561,562,562,561,275
20241129,143100,328154228,570,570,570,570,10
20241129,143000,328148528,571,561,571,561,173
20241129,142900,328050505,572,572,572,572,0
20241129,142800,328050505,572,572,572,572,66
20241129,142700,328012753,573,573,573,573,0
20241129,142600,328012753,573,573,573,573,0
20241129,142500,328012753,573,573,573,573,0
20241129,142400,328012753,573,573,573,573,0
20241129,142300,328012753,573,563,573,563,3210
20241129,142200,326176562,563,562,563,562,1601
20241129,142100,325275812,563,563,563,563,0
20241129,142000,325275812,563,563,563,563,0
20241129,141900,325275812,563,563,563,563,0
20241129,141800,325275812,563,558,563,558,40
20241129,141700,325253441,558,558,558,558,0
20241129,141600,325253441,558,558,558,558,0
20241129,141500,325253441,558,558,558,558,0
20241129,141400,325253441,558,558,558,558,100
20241129,141300,325197641,558,558,558,558,99
20241129,141200,325142399,555,554,555,554,11
20241129,141100,325136295,558,558,558,558,0
20241129,141000,325136295,558,558,558,558,0
20241129,140900,325136295,558,558,558,558,0
20241129,140800,325136295,558,556,558,556,901
20241129,140700,324634410,556,554,556,554,30
20241129,140600,324617760,552,554,554,552,2447
20241129,140500,323264528,554,554,554,554,1
20241129,140400,323263974,556,556,556,556,6
20241129,140300,323260638,556,556,556,556,0
20241129,140200,323260638,556,556,556,556,1
20241129,140100,323260082,553,553,553,553,1
20241129,140000,323259529,558,558,558,558,0
20241129,135900,323259529,558,558,558,558,0
20241129,135800,323259529,558,558,558,558,0
20241129,135700,323259529,558,558,558,558,0
20241129,135600,323259529,558,558,558,558,0
20241129,135500,323259529,558,558,558,558,0
20241129,135400,323259529,558,557,558,557,2
20241129,135300,323258414,552,552,552,552,0
20241129,135200,323258414,552,552,552,552,0
20241129,135100,323258414,552,553,553,551,5541
20241129,135000,320199264,555,555,555,555,783
20241129,134900,319764699,556,556,556,556,211
20241129,134800,319647383,561,561,561,561,1
20241129,134700,319646822,562,562,562,562,1
20241129,134600,319646260,565,565,565,565,0
20241129,134500,319646260,565,565,565,565,0
20241129,134400,319646260,565,565,565,565,0
20241129,134300,319646260,565,565,565,565,0
20241129,134200,319646260,565,561,565,561,160
20241129,134100,319556493,561,561,563,561,843
20241129,134000,319083568,564,564,564,564,0
20241129,133900,319083568,564,564,564,564,0
20241129,133800,319083568,564,564,564,564,0
20241129,133700,319083568,564,564,564,564,0
20241129,133600,319083568,564,564,564,564,0
20241129,133500,319083568,564,564,564,564,0
20241129,133400,319083568,564,564,564,564,21
20241129,133300,319071724,565,565,565,565,0
20241129,133200,319071724,565,565,565,565,0
20241129,133100,319071724,565,565,565,565,20
20241129,133000,319060424,568,568,568,568,0
20241129,132900,319060424,568,562,568,562,2507
20241129,132800,317651400,566,562,566,562,2514
20241129,132700,316238509,562,562,562,562,0
20241129,132600,316238509,562,562,562,562,0
20241129,132500,316238509,562,562,562,562,46
20241129,132400,316212657,562,562,562,562,1
20241129,132300,316212095,558,558,558,558,74
20241129,132200,316170803,558,558,558,558,1115
20241129,132100,315548633,558,558,558,558,0
20241129,132000,315548633,558,558,558,558,0
20241129,131900,315548633,558,558,558,558,0
20241129,131800,315548633,558,558,558,558,0
20241129,131700,315548633,558,558,558,558,17
20241129,131600,315539147,557,555,557,555,3
20241129,131500,315537479,554,554,554,554,0
20241129,131400,315537479,554,560,560,554,9500
20241129,131300,310228598,560,560,560,560,131
20241129,131200,310155238,560,560,560,560,0
20241129,131100,310155238,560,560,560,560,0
20241129,131000,310155238,560,560,560,560,0
20241129,130900,310155238,560,560,560,560,0
20241129,130800,310155238,560,560,560,560,0
20241129,130700,310155238,560,560,560,560,0
20241129,130600,310155238,560,560,560,560,0
20241129,130500,310155238,560,560,560,560,0
20241129,130400,310155238,560,559,560,559,111
20241129,130300,310093187,559,559,559,559,2700
20241129,130200,308583887,564,559,564,559,135
20241129,130100,308508377,559,559,559,559,119
20241129,130000,308441856,559,561,561,559,8963
20241129,125900,303430892,564,564,564,564,0
20241129,125800,303430892,564,564,564,564,0
20241129,125700,303430892,564,564,564,564,0
20241129,125600,303430892,564,564,564,564,0
20241129,125500,303430892,564,564,564,564,1
20241129,125400,303430328,560,560,560,560,0
20241129,125300,303430328,560,560,560,560,0
20241129,125200,303430328,560,560,560,560,0
20241129,125100,303430328,560,560,560,560,0
20241129,125000,303430328,560,564,564,560,1926
20241129,124900,302350560,570,570,570,570,0
20241129,124800,302350560,570,570,571,570,1572
20241129,124700,301453857,569,567,569,567,1917
20241129,124600,300365187,566,564,566,564,625
20241129,124500,300012577,564,564,564,564,0
20241129,124400,300012577,564,564,564,564,0
20241129,124300,300012577,564,564,564,564,0
20241129,124200,300012577,564,564,564,564,0
20241129,124100,300012577,564,564,564,564,1
20241129,124000,300012013,564,560,564,560,1313
20241129,123900,299276613,560,560,560,560,0
20241129,123800,299276613,560,559,560,559,11
20241129,123700,299270463,560,560,560,560,0
20241129,123600,299270463,560,564,564,560,732
20241129,123500,298860539,560,568,568,560,1370
20241129,123400,298092179,569,569,569,569,0
20241129,123300,298092179,569,566,569,566,356
20241129,123200,297890677,561,561,561,561,0
20241129,123100,297890677,561,561,561,561,0
20241129,123000,297890677,561,561,561,561,1
20241129,122900,297890116,561,563,563,561,355
20241129,122800,297690253,571,571,571,571,0
20241129,122700,297690253,571,571,571,571,0
20241129,122600,297690253,571,571,571,571,6
20241129,122500,297686827,560,562,562,560,3
20241129,122400,297685145,571,571,571,571,0
20241129,122300,297685145,571,571,571,571,0
20241129,122200,297685145,571,565,571,565,150
20241129,122100,297599878,565,565,565,565,0
20241129,122000,297599878,565,565,565,565,1
20241129,121900,297599313,564,561,564,561,2018
20241129,121800,296461215,562,562,562,562,10
20241129,121700,296455595,562,562,562,562,0
20241129,121600,296455595,562,563,563,562,20
20241129,121500,296444354,569,569,569,569,224
20241129,121400,296316898,569,569,569,569,445
20241129,121300,296063693,562,562,562,562,20
20241129,121200,296052453,562,563,563,562,358
20241129,121100,295850903,570,567,570,562,1299
20241129,121000,295112239,570,570,570,570,0
20241129,120900,295112239,570,570,570,570,1400
20241129,120800,294314239,571,559,571,559,2180
20241129,120700,293073270,559,557,559,557,3000
20241129,120600,291398526,558,558,558,558,0
20241129,120500,291398526,558,558,558,558,0
20241129,120400,291398526,558,557,558,552,5
20241129,120300,291395744,552,552,558,552,7
20241129,120200,291391858,558,554,558,552,74
20241129,120100,291350789,554,553,554,551,120
20241129,120000,291284420,551,551,551,551,700
20241129,115900,290898720,551,551,551,551,1
20241129,115800,290898169,553,552,553,551,1831
20241129,115700,289887527,551,551,551,551,1
20241129,115600,289886976,553,551,553,551,1299
20241129,115500,289171113,552,552,552,552,10
20241129,115400,289165593,553,553,553,551,499
20241129,115300,288889648,553,552,553,550,10934
20241129,115200,282874414,552,553,553,552,1227
20241129,115100,282196883,552,552,552,552,0
20241129,115000,282196883,552,552,552,552,2
20241129,114900,282195779,552,554,554,552,167
20241129,114800,282103428,554,557,557,554,1563
20241129,114700,281236111,560,560,560,560,0
20241129,114600,281236111,560,560,560,560,10
20241129,114500,281230511,556,556,556,556,1
20241129,114400,281229955,560,560,560,560,0
20241129,114300,281229955,560,560,560,560,0
20241129,114200,281229955,560,560,560,560,0
20241129,114100,281229955,560,560,560,560,1
20241129,114000,281229395,555,557,557,555,2084
20241129,113900,280071015,557,557,557,557,1307
20241129,113800,279343016,560,560,560,560,0
20241129,113700,279343016,560,560,560,560,0
20241129,113600,279343016,560,560,560,560,0
20241129,113500,279343016,560,560,560,560,0
20241129,113400,279343016,560,560,560,560,0
20241129,113300,279343016,560,557,560,557,84
20241129,113200,279296222,560,560,560,560,0
20241129,113100,279296222,560,560,560,560,0
20241129,113000,279296222,560,560,560,560,100
20241129,112900,279240222,561,561,561,561,0
20241129,112800,279240222,561,561,561,561,0
20241129,112700,279240222,561,557,561,557,319
20241129,112600,279061735,557,557,557,557,336
20241129,112500,278874583,557,557,557,557,0
20241129,112400,278874583,557,557,557,557,20
20241129,112300,278863443,562,562,562,562,0
20241129,112200,278863443,562,560,562,556,420
20241129,112100,278628228,560,560,560,560,5
20241129,112000,278625428,560,560,560,560,95
20241129,111900,278572228,560,560,560,560,0
20241129,111800,278572228,560,556,560,556,911
20241129,111700,278065668,557,564,564,556,1010
20241129,111600,277503187,556,556,556,556,255
20241129,111500,277361407,555,562,562,555,1491
20241129,111400,276530435,567,567,567,567,0
20241129,111300,276530435,567,567,567,567,0
20241129,111200,276530435,567,567,567,567,25
20241129,111100,276516260,564,567,569,564,9118
20241129,111000,271329017,566,566,566,566,1
20241129,110900,271328451,560,560,560,560,1
20241129,110800,271327891,565,565,565,565,350
20241129,110700,271130141,569,569,569,569,0
20241129,110600,271130141,569,567,569,559,8455
20241129,110500,266388329,567,565,567,565,576
20241129,110400,266062859,565,564,565,564,101
20241129,110300,266005894,569,569,569,569,0
20241129,110200,266005894,569,569,569,569,0
20241129,110100,266005894,569,568,569,568,1615
20241129,110000,265087542,568,563,568,563,1158
20241129,105900,264432800,563,560,563,560,1785
20241129,105800,263432456,559,562,562,559,4810
20241129,105700,260736686,563,565,565,563,1296
20241129,105600,260004500,566,565,566,565,1301
20241129,105500,259269135,565,566,568,565,81
20241129,105400,259223292,565,565,565,565,368
20241129,105300,259015372,566,566,566,566,569
20241129,105200,258693318,566,558,567,558,296
20241129,105100,258526784,561,563,563,558,1541
20241129,105000,257659210,563,570,570,563,5857
20241129,104900,254359939,570,563,570,563,4347
20241129,104800,251901969,563,562,563,562,2129
20241129,104700,250705131,559,562,562,558,4308
20241129,104600,248291638,561,555,561,555,4535
20241129,104500,245762626,555,553,555,552,4863
20241129,104400,243071551,552,556,560,552,17188
20241129,104300,233565494,556,565,565,556,22512
20241129,104200,220998580,565,570,570,565,8473
20241129,104100,216209115,565,580,580,565,44623
20241129,104000,190655599,581,585,588,580,21886
20241129,103900,177860598,580,583,587,576,30794
20241129,103800,159923727,582,600,606,565,63322
20241129,103700,122855345,600,611,614,600,54023
20241129,103600,90033878,634,634,634,634,0
20241129,103500,90033878,634,578,634,578,93976
20241129,103400,33246227,590,590,590,590,0
20241129,103300,33246227,590,590,590,590,0
20241129,103200,33246227,590,563,590,555,13748
20241129,103100,25288032,555,553,571,553,11571
20241129,103000,18768055,560,563,563,551,593
20241129,102900,18434548,564,549,565,545,694
20241129,102800,18052826,549,545,549,545,24
20241129,102700,18039654,549,544,549,543,4641
20241129,102600,15512199,544,544,544,544,0
20241129,102500,15512199,544,544,544,544,0
20241129,102400,15512199,544,544,544,544,0
20241129,102300,15512199,544,544,544,544,0
20241129,102200,15512199,544,544,544,544,2244
20241129,102100,14291463,544,544,544,544,1432
20241129,102000,13512455,544,544,544,544,0
20241129,101900,13512455,544,544,544,544,25
20241129,101800,13498855,540,540,540,540,0
20241129,101700,13498855,540,541,541,540,1001
20241129,101600,12958065,544,544,544,544,0
20241129,101500,12958065,544,544,544,544,0
20241129,101400,12958065,544,544,544,544,0
20241129,101300,12958065,544,543,544,543,45
20241129,101200,12933626,540,540,540,540,236
20241129,101100,12806186,540,540,540,540,0
20241129,101000,12806186,540,540,540,540,0
20241129,100900,12806186,540,540,540,540,1
20241129,100800,12805646,544,544,544,544,0
20241129,100700,12805646,544,544,544,544,0
20241129,100600,12805646,544,544,544,544,0
20241129,100500,12805646,544,544,544,544,0
20241129,100400,12805646,544,544,544,544,1
20241129,100300,12805102,540,540,540,540,20
20241129,100200,12794302,544,544,544,544,0
20241129,100100,12794302,544,544,544,544,0
20241129,100000,12794302,544,544,544,544,0
20241129,095900,12794302,544,544,544,544,10
20241129,095800,12788862,544,544,544,544,100
20241129,095700,12734462,544,544,544,544,0
20241129,095600,12734462,544,544,544,544,0
20241129,095500,12734462,544,544,544,544,0
20241129,095400,12734462,544,544,544,544,0
20241129,095300,12734462,544,544,544,544,0
20241129,095200,12734462,544,544,544,544,0
20241129,095100,12734462,544,544,544,544,0
20241129,095000,12734462,544,544,544,544,0
20241129,094900,12734462,544,544,544,544,0
20241129,094800,12734462,544,544,544,544,0
20241129,094700,12734462,544,544,544,544,1
20241129,094600,12733918,539,548,548,539,1045
20241129,094500,12168963,548,548,548,548,2
20241129,094400,12167867,548,548,548,548,2
20241129,094300,12166771,548,542,548,542,551
20241129,094200,11866408,542,542,542,542,611
20241129,094100,11535246,540,540,540,540,0
20241129,094000,11535246,540,540,540,540,0
20241129,093900,11535246,540,540,540,540,0
20241129,093800,11535246,540,540,540,540,0
20241129,093700,11535246,540,540,540,540,1531
20241129,093600,10708506,540,540,540,540,1353
20241129,093500,9977886,540,539,540,539,1902
20241129,093400,8950857,538,538,538,538,0
20241129,093300,8950857,538,538,538,538,2317
20241129,093200,7704311,538,538,538,538,0
20241129,093100,7704311,538,538,538,538,658
20241129,093000,7350307,538,538,538,538,4
20241129,092900,7348155,537,537,537,537,1
20241129,092800,7347618,536,536,536,536,0
20241129,092700,7347618,536,536,536,536,0
20241129,092600,7347618,536,536,536,536,2000
20241129,092500,6275618,536,538,538,536,5035
20241129,092400,3576848,538,538,538,538,10
20241129,092300,3571468,538,539,539,538,275
20241129,092200,3423517,539,539,539,539,300
20241129,092100,3261817,539,539,539,539,25
20241129,092000,3248342,538,538,538,538,0
20241129,091900,3248342,538,538,538,538,0
20241129,091800,3248342,538,538,538,538,395
20241129,091700,3035832,538,538,538,538,0
20241129,091600,3035832,538,538,538,538,300
20241129,091500,2874432,539,539,539,539,0
20241129,091400,2874432,539,539,539,539,0
20241129,091300,2874432,539,539,539,539,0
20241129,091200,2874432,539,539,539,539,300
20241129,091100,2712732,539,539,539,539,0
20241129,091000,2712732,539,539,539,539,0
20241129,090900,2712732,539,539,539,539,0
20241129,090800,2712732,539,539,539,539,0
20241129,090700,2712732,539,539,539,539,0
20241129,090600,2712732,539,539,539,539,185
20241129,090500,2613017,539,539,539,539,1670
20241129,090400,1712887,539,539,539,539,1855
20241129,090300,713042,539,539,539,539,0
20241129,090200,713042,539,539,539,539,0
20241129,090100,713042,539,539,539,539,1
20241129,090000,712503,539,539,539,536,1322