KissMeData/083640/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,195900,24314831,298,298,298,298,3243
20241128,195800,24314831,298,298,298,298,0
20241128,195700,24314831,298,298,298,298,0
20241128,195600,24314831,298,298,298,298,0
20241128,195500,24314831,298,298,298,298,0
20241128,195400,24314831,298,298,298,298,0
20241128,195300,24314831,298,298,298,298,0
20241128,195200,24314831,298,298,298,298,0
20241128,195100,24314831,298,298,298,298,0
20241128,195000,24314831,298,298,298,298,0
20241128,194900,24314831,298,298,298,298,0
20241128,194800,24314831,298,298,298,298,0
20241128,194700,24314831,298,298,298,298,0
20241128,194600,24314831,298,298,298,298,0
20241128,194500,24314831,298,298,298,298,0
20241128,194400,24314831,298,298,298,298,0
20241128,194300,24314831,298,298,298,298,0
20241128,194200,24314831,298,298,298,298,0
20241128,194100,24314831,298,298,298,298,0
20241128,194000,24314831,298,298,298,298,0
20241128,193900,24314831,298,298,298,298,0
20241128,193800,24314831,298,298,298,298,0
20241128,193700,24314831,298,298,298,298,0
20241128,193600,24314831,298,298,298,298,0
20241128,193500,24314831,298,298,298,298,0
20241128,193400,24314831,298,298,298,298,0
20241128,193300,24314831,298,298,298,298,0
20241128,193200,24314831,298,298,298,298,0
20241128,193100,24314831,298,298,298,298,0
20241128,193000,24314831,298,298,298,298,0
20241128,192900,24314831,298,298,298,298,3243
20241128,192800,24314831,298,298,298,298,0
20241128,192700,24314831,298,298,298,298,0
20241128,192600,24314831,298,298,298,298,0
20241128,192500,24314831,298,298,298,298,0
20241128,192400,24314831,298,298,298,298,0
20241128,192300,24314831,298,298,298,298,0
20241128,192200,24314831,298,298,298,298,0
20241128,192100,24314831,298,298,298,298,0
20241128,192000,24314831,298,298,298,298,0
20241128,191900,24314831,298,298,298,298,0
20241128,191800,24314831,298,298,298,298,0
20241128,191700,24314831,298,298,298,298,0
20241128,191600,24314831,298,298,298,298,0
20241128,191500,24314831,298,298,298,298,0
20241128,191400,24314831,298,298,298,298,0
20241128,191300,24314831,298,298,298,298,0
20241128,191200,24314831,298,298,298,298,0
20241128,191100,24314831,298,298,298,298,0
20241128,191000,24314831,298,298,298,298,0
20241128,190900,24314831,298,298,298,298,0
20241128,190800,24314831,298,298,298,298,0
20241128,190700,24314831,298,298,298,298,0
20241128,190600,24314831,298,298,298,298,0
20241128,190500,24314831,298,298,298,298,0
20241128,190400,24314831,298,298,298,298,0
20241128,190300,24314831,298,298,298,298,0
20241128,190200,24314831,298,298,298,298,0
20241128,190100,24314831,298,298,298,298,0
20241128,190000,24314831,298,298,298,298,0
20241128,185900,24314831,298,298,298,298,3243
20241128,185800,24314831,298,298,298,298,0
20241128,185700,24314831,298,298,298,298,0
20241128,185600,24314831,298,298,298,298,0
20241128,185500,24314831,298,298,298,298,0
20241128,185400,24314831,298,298,298,298,0
20241128,185300,24314831,298,298,298,298,0
20241128,185200,24314831,298,298,298,298,0
20241128,185100,24314831,298,298,298,298,0
20241128,185000,24314831,298,298,298,298,0
20241128,184900,24314831,298,298,298,298,0
20241128,184800,24314831,298,298,298,298,0
20241128,184700,24314831,298,298,298,298,0
20241128,184600,24314831,298,298,298,298,0
20241128,184500,24314831,298,298,298,298,0
20241128,184400,24314831,298,298,298,298,0
20241128,184300,24314831,298,298,298,298,0
20241128,184200,24314831,298,298,298,298,0
20241128,184100,24314831,298,298,298,298,0
20241128,184000,24314831,298,298,298,298,0
20241128,183900,24314831,298,298,298,298,0
20241128,183800,24314831,298,298,298,298,0
20241128,183700,24314831,298,298,298,298,0
20241128,183600,24314831,298,298,298,298,0
20241128,183500,24314831,298,298,298,298,0
20241128,183400,24314831,298,298,298,298,0
20241128,183300,24314831,298,298,298,298,0
20241128,183200,24314831,298,298,298,298,0
20241128,183100,24314831,298,298,298,298,0
20241128,183000,24314831,298,298,298,298,0
20241128,182900,24314831,298,298,298,298,3243
20241128,182800,24314831,298,298,298,298,0
20241128,182700,24314831,298,298,298,298,0
20241128,182600,24314831,298,298,298,298,0
20241128,182500,24314831,298,298,298,298,0
20241128,182400,24314831,298,298,298,298,0
20241128,182300,24314831,298,298,298,298,0
20241128,182200,24314831,298,298,298,298,0
20241128,182100,24314831,298,298,298,298,0
20241128,182000,24314831,298,298,298,298,0
20241128,181900,24314831,298,298,298,298,0
20241128,181800,24314831,298,298,298,298,0
20241128,181700,24314831,298,298,298,298,0
20241128,181600,24314831,298,298,298,298,0
20241128,181500,24314831,298,298,298,298,0
20241128,181400,24314831,298,298,298,298,0
20241128,181300,24314831,298,298,298,298,0
20241128,181200,24314831,298,298,298,298,0
20241128,181100,24314831,298,298,298,298,0
20241128,181000,24314831,298,298,298,298,0
20241128,180900,24314831,298,298,298,298,0
20241128,180800,24314831,298,298,298,298,0
20241128,180700,24314831,298,298,298,298,0
20241128,180600,24314831,298,298,298,298,0
20241128,180500,24314831,298,298,298,298,0
20241128,180400,24314831,298,298,298,298,0
20241128,180300,24314831,298,298,298,298,0
20241128,180200,24314831,298,298,298,298,0
20241128,180100,24314831,298,298,298,298,0
20241128,180000,24314831,298,298,298,298,0
20241128,175900,24314831,298,298,298,298,3243
20241128,175800,24314831,298,298,298,298,0
20241128,175700,24314831,298,298,298,298,0
20241128,175600,24314831,298,298,298,298,0
20241128,175500,24314831,298,298,298,298,0
20241128,175400,24314831,298,298,298,298,0
20241128,175300,24314831,298,298,298,298,0
20241128,175200,24314831,298,298,298,298,0
20241128,175100,24314831,298,298,298,298,0
20241128,175000,24314831,298,298,298,298,0
20241128,174900,24314831,298,298,298,298,0
20241128,174800,24314831,298,298,298,298,0
20241128,174700,24314831,298,298,298,298,0
20241128,174600,24314831,298,298,298,298,0
20241128,174500,24314831,298,298,298,298,0
20241128,174400,24314831,298,298,298,298,0
20241128,174300,24314831,298,298,298,298,0
20241128,174200,24314831,298,298,298,298,0
20241128,174100,24314831,298,298,298,298,0
20241128,174000,24314831,298,298,298,298,0
20241128,173900,24314831,298,298,298,298,0
20241128,173800,24314831,298,298,298,298,0
20241128,173700,24314831,298,298,298,298,0
20241128,173600,24314831,298,298,298,298,0
20241128,173500,24314831,298,298,298,298,0
20241128,173400,24314831,298,298,298,298,0
20241128,173300,24314831,298,298,298,298,0
20241128,173200,24314831,298,298,298,298,0
20241128,173100,24314831,298,298,298,298,0
20241128,173000,24314831,298,298,298,298,0
20241128,172900,24314831,298,298,298,298,3243
20241128,172800,24314831,298,298,298,298,0
20241128,172700,24314831,298,298,298,298,0
20241128,172600,24314831,298,298,298,298,0
20241128,172500,24314831,298,298,298,298,0
20241128,172400,24314831,298,298,298,298,0
20241128,172300,24314831,298,298,298,298,0
20241128,172200,24314831,298,298,298,298,0
20241128,172100,24314831,298,298,298,298,0
20241128,172000,24314831,298,298,298,298,0
20241128,171900,24314831,298,298,298,298,0
20241128,171800,24314831,298,298,298,298,0
20241128,171700,24314831,298,298,298,298,0
20241128,171600,24314831,298,298,298,298,0
20241128,171500,24314831,298,298,298,298,0
20241128,171400,24314831,298,298,298,298,0
20241128,171300,24314831,298,298,298,298,0
20241128,171200,24314831,298,298,298,298,0
20241128,171100,24314831,298,298,298,298,0
20241128,171000,24314831,298,298,298,298,0
20241128,170900,24314831,298,298,298,298,0
20241128,170800,24314831,298,298,298,298,0
20241128,170700,24314831,298,298,298,298,0
20241128,170600,24314831,298,298,298,298,0
20241128,170500,24314831,298,298,298,298,0
20241128,170400,24314831,298,298,298,298,0
20241128,170300,24314831,298,298,298,298,0
20241128,170200,24314831,298,298,298,298,0
20241128,170100,24314831,298,298,298,298,0
20241128,170000,24314831,298,298,298,298,0
20241128,165900,24314831,298,298,298,298,3243
20241128,165800,24314831,298,298,298,298,0
20241128,165700,24314831,298,298,298,298,0
20241128,165600,24314831,298,298,298,298,0
20241128,165500,24314831,298,298,298,298,0
20241128,165400,24314831,298,298,298,298,0
20241128,165300,24314831,298,298,298,298,0
20241128,165200,24314831,298,298,298,298,0
20241128,165100,24314831,298,298,298,298,0
20241128,165000,24314831,298,298,298,298,0
20241128,164900,24314831,298,298,298,298,0
20241128,164800,24314831,298,298,298,298,0
20241128,164700,24314831,298,298,298,298,0
20241128,164600,24314831,298,298,298,298,0
20241128,164500,24314831,298,298,298,298,0
20241128,164400,24314831,298,298,298,298,0
20241128,164300,24314831,298,298,298,298,0
20241128,164200,24314831,298,298,298,298,0
20241128,164100,24314831,298,298,298,298,0
20241128,164000,24314831,298,298,298,298,0
20241128,163900,24314831,298,298,298,298,0
20241128,163800,24314831,298,298,298,298,0
20241128,163700,24314831,298,298,298,298,0
20241128,163600,24314831,298,298,298,298,0
20241128,163500,24314831,298,298,298,298,0
20241128,163400,24314831,298,298,298,298,0
20241128,163300,24314831,298,298,298,298,0
20241128,163200,24314831,298,298,298,298,0
20241128,163100,24314831,298,298,298,298,0
20241128,163000,24314831,298,298,298,298,0
20241128,162900,24314831,298,298,298,298,3243
20241128,162800,24314831,298,298,298,298,0
20241128,162700,24314831,298,298,298,298,0
20241128,162600,24314831,298,298,298,298,0
20241128,162500,24314831,298,298,298,298,0
20241128,162400,24314831,298,298,298,298,0
20241128,162300,24314831,298,298,298,298,0
20241128,162200,24314831,298,298,298,298,0
20241128,162100,24314831,298,298,298,298,0
20241128,162000,24314831,298,298,298,298,0
20241128,161900,24314831,298,298,298,298,0
20241128,161800,24314831,298,298,298,298,0
20241128,161700,24314831,298,298,298,298,0
20241128,161600,24314831,298,298,298,298,0
20241128,161500,24314831,298,298,298,298,0
20241128,161400,24314831,298,298,298,298,0
20241128,161300,24314831,298,298,298,298,0
20241128,161200,24314831,298,298,298,298,0
20241128,161100,24314831,298,298,298,298,0
20241128,161000,24314831,298,298,298,298,0
20241128,160900,24314831,298,298,298,298,0
20241128,160800,24314831,298,298,298,298,0
20241128,160700,24314831,298,298,298,298,0
20241128,160600,24314831,298,298,298,298,0
20241128,160500,24314831,298,298,298,298,0
20241128,160400,24314831,298,298,298,298,0
20241128,160300,24314831,298,298,298,298,0
20241128,160200,24314831,298,298,298,298,0
20241128,160100,24314831,298,298,298,298,0
20241128,160000,24314831,298,298,298,298,0
20241128,155900,24314831,298,298,298,298,3243
20241128,155800,24314831,298,298,298,298,0
20241128,155700,24314831,298,298,298,298,0
20241128,155600,24314831,298,298,298,298,0
20241128,155500,24314831,298,298,298,298,0
20241128,155400,24314831,298,298,298,298,0
20241128,155300,24314831,298,298,298,298,0
20241128,155200,24314831,298,298,298,298,0
20241128,155100,24314831,298,298,298,298,0
20241128,155000,24314831,298,298,298,298,0
20241128,154900,24314831,298,298,298,298,0
20241128,154800,24314831,298,298,298,298,0
20241128,154700,24314831,298,298,298,298,0
20241128,154600,24314831,298,298,298,298,0
20241128,154500,24314831,298,298,298,298,0
20241128,154400,24314831,298,298,298,298,0
20241128,154300,24314831,298,298,298,298,0
20241128,154200,24314831,298,298,298,298,0
20241128,154100,24314831,298,298,298,298,0
20241128,154000,24314831,298,298,298,298,0
20241128,153900,24314831,298,298,298,298,0
20241128,153800,24314831,298,298,298,298,0
20241128,153700,24314831,298,298,298,298,0
20241128,153600,24314831,298,298,298,298,0
20241128,153500,24314831,298,298,298,298,0
20241128,153400,24314831,298,298,298,298,0
20241128,153300,24314831,298,298,298,298,0
20241128,153200,24314831,298,298,298,298,0
20241128,153100,24314831,298,298,298,298,0
20241128,153000,24314831,298,298,298,298,3243
20241128,152900,23348417,300,300,300,300,0
20241128,152800,23348417,300,300,300,300,0
20241128,152700,23348417,300,300,300,300,0
20241128,152600,23348417,300,300,300,300,0
20241128,152500,23348417,300,300,300,300,0
20241128,152400,23348417,300,300,300,300,0
20241128,152300,23348417,300,300,300,300,0
20241128,152200,23348417,300,300,300,300,0
20241128,152100,23348417,300,300,300,300,0
20241128,152000,23348417,300,300,300,300,0
20241128,151900,23348417,300,300,300,300,0
20241128,151800,23348417,300,300,300,300,0
20241128,151700,23348417,300,300,300,300,0
20241128,151600,23348417,300,300,300,300,0
20241128,151500,23348417,300,300,300,300,0
20241128,151400,23348417,300,300,300,300,0
20241128,151300,23348417,300,300,300,300,0
20241128,151200,23348417,300,300,300,300,0
20241128,151100,23348417,300,300,300,300,5
20241128,151000,23346917,299,300,300,299,450
20241128,150900,23211926,301,301,301,300,954
20241128,150800,22924826,302,302,302,302,0
20241128,150700,22924826,302,302,302,302,0
20241128,150600,22924826,302,302,302,302,20
20241128,150500,22918786,302,302,302,302,1
20241128,150400,22918484,302,301,302,301,40
20241128,150300,22906406,301,302,302,301,540
20241128,150200,22743572,302,301,302,301,2
20241128,150100,22742969,302,302,302,302,0
20241128,150000,22742969,302,302,302,302,3
20241128,145900,22742063,302,302,302,302,0
20241128,145800,22742063,302,301,302,301,41
20241128,145700,22729721,302,302,302,302,0
20241128,145600,22729721,302,302,302,302,0
20241128,145500,22729721,302,302,302,302,0
20241128,145400,22729721,302,300,302,300,511
20241128,145300,22576399,300,300,300,300,0
20241128,145200,22576399,300,300,300,300,396
20241128,145100,22457599,302,302,302,302,0
20241128,145000,22457599,302,302,302,302,0
20241128,144900,22457599,302,302,302,302,0
20241128,144800,22457599,302,302,302,302,0
20241128,144700,22457599,302,302,302,302,0
20241128,144600,22457599,302,302,302,302,0
20241128,144500,22457599,302,302,302,302,0
20241128,144400,22457599,302,302,302,302,0
20241128,144300,22457599,302,299,302,299,240
20241128,144200,22385791,299,299,299,299,2173
20241128,144100,21736064,298,298,298,298,1
20241128,144000,21735766,300,300,300,300,0
20241128,143900,21735766,300,300,300,300,0
20241128,143800,21735766,300,300,300,300,0
20241128,143700,21735766,300,300,300,300,0
20241128,143600,21735766,300,300,300,300,0
20241128,143500,21735766,300,300,300,300,0
20241128,143400,21735766,300,300,300,300,0
20241128,143300,21735766,300,300,300,300,0
20241128,143200,21735766,300,300,300,300,0
20241128,143100,21735766,300,300,300,300,0
20241128,143000,21735766,300,300,300,300,0
20241128,142900,21735766,300,300,300,300,0
20241128,142800,21735766,300,300,300,300,0
20241128,142700,21735766,300,298,300,298,2
20241128,142600,21735168,301,301,301,301,5
20241128,142500,21733663,301,301,301,301,0
20241128,142400,21733663,301,301,301,301,19
20241128,142300,21727944,299,299,299,299,0
20241128,142200,21727944,299,299,299,299,0
20241128,142100,21727944,299,299,299,299,1987
20241128,142000,21133831,299,299,299,299,3
20241128,141900,21132934,299,299,299,299,5
20241128,141800,21131439,298,298,298,298,0
20241128,141700,21131439,298,298,298,298,10306
20241128,141600,18060251,299,299,299,299,0
20241128,141500,18060251,299,299,299,299,0
20241128,141400,18060251,299,299,299,299,0
20241128,141300,18060251,299,299,299,299,0
20241128,141200,18060251,299,299,299,299,0
20241128,141100,18060251,299,299,299,299,0
20241128,141000,18060251,299,299,299,299,1
20241128,140900,18059952,299,299,299,299,0
20241128,140800,18059952,299,299,299,299,0
20241128,140700,18059952,299,299,299,299,0
20241128,140600,18059952,299,299,299,299,0
20241128,140500,18059952,299,299,299,299,0
20241128,140400,18059952,299,299,299,299,0
20241128,140300,18059952,299,299,299,299,0
20241128,140200,18059952,299,299,299,299,0
20241128,140100,18059952,299,299,299,299,3
20241128,140000,18059055,298,298,298,298,1
20241128,135900,18058757,299,299,299,299,1
20241128,135800,18058458,299,299,299,299,0
20241128,135700,18058458,299,299,299,299,0
20241128,135600,18058458,299,299,299,299,0
20241128,135500,18058458,299,299,299,299,0
20241128,135400,18058458,299,299,299,299,0
20241128,135300,18058458,299,299,299,299,52
20241128,135200,18042910,299,299,299,299,0
20241128,135100,18042910,299,299,299,299,0
20241128,135000,18042910,299,299,299,299,1
20241128,134900,18042611,298,298,298,298,0
20241128,134800,18042611,298,298,298,298,496
20241128,134700,17894803,299,299,299,299,0
20241128,134600,17894803,299,299,299,299,0
20241128,134500,17894803,299,299,299,299,0
20241128,134400,17894803,299,299,299,299,50
20241128,134300,17879853,299,299,299,299,12719
20241128,134200,14076872,300,300,300,300,0
20241128,134100,14076872,300,300,300,300,10
20241128,134000,14073872,299,299,299,299,400
20241128,133900,13954272,300,300,300,300,0
20241128,133800,13954272,300,300,300,300,1
20241128,133700,13953972,301,301,301,301,0
20241128,133600,13953972,301,301,301,301,4
20241128,133500,13952768,300,300,300,300,0
20241128,133400,13952768,300,300,300,300,0
20241128,133300,13952768,300,300,300,300,0
20241128,133200,13952768,300,300,300,300,0
20241128,133100,13952768,300,300,300,300,0
20241128,133000,13952768,300,300,300,300,110
20241128,132900,13919768,300,300,300,300,0
20241128,132800,13919768,300,300,300,300,111
20241128,132700,13886468,302,302,302,302,5
20241128,132600,13884958,302,302,302,302,0
20241128,132500,13884958,302,302,302,302,0
20241128,132400,13884958,302,302,302,302,0
20241128,132300,13884958,302,302,302,302,0
20241128,132200,13884958,302,302,302,302,0
20241128,132100,13884958,302,302,302,302,2
20241128,132000,13884354,302,302,302,302,0
20241128,131900,13884354,302,302,302,302,0
20241128,131800,13884354,302,302,302,302,0
20241128,131700,13884354,302,302,302,302,0
20241128,131600,13884354,302,302,302,302,0
20241128,131500,13884354,302,302,302,302,0
20241128,131400,13884354,302,302,302,302,0
20241128,131300,13884354,302,302,302,302,0
20241128,131200,13884354,302,302,302,302,20
20241128,131100,13878314,302,302,302,302,0
20241128,131000,13878314,302,302,302,302,0
20241128,130900,13878314,302,302,302,302,0
20241128,130800,13878314,302,302,302,302,0
20241128,130700,13878314,302,302,302,302,0
20241128,130600,13878314,302,302,302,302,0
20241128,130500,13878314,302,302,302,302,19
20241128,130400,13872576,302,302,302,302,3
20241128,130300,13871670,300,300,300,300,0
20241128,130200,13871670,300,300,300,300,389
20241128,130100,13754970,300,300,300,300,0
20241128,130000,13754970,300,300,300,299,5631
20241128,125900,12067777,300,300,300,300,0
20241128,125800,12067777,300,300,300,300,0
20241128,125700,12067777,300,300,300,300,0
20241128,125600,12067777,300,300,300,300,0
20241128,125500,12067777,300,300,300,300,0
20241128,125400,12067777,300,300,300,300,0
20241128,125300,12067777,300,300,300,300,0
20241128,125200,12067777,300,300,300,300,0
20241128,125100,12067777,300,300,300,300,0
20241128,125000,12067777,300,300,300,300,0
20241128,124900,12067777,300,300,300,300,0
20241128,124800,12067777,300,300,300,300,0
20241128,124700,12067777,300,300,300,300,0
20241128,124600,12067777,300,300,300,300,0
20241128,124500,12067777,300,300,300,300,0
20241128,124400,12067777,300,300,300,300,0
20241128,124300,12067777,300,300,300,300,0
20241128,124200,12067777,300,300,300,300,0
20241128,124100,12067777,300,300,300,300,0
20241128,124000,12067777,300,300,300,300,0
20241128,123900,12067777,300,300,300,300,0
20241128,123800,12067777,300,300,300,300,0
20241128,123700,12067777,300,300,300,300,0
20241128,123600,12067777,300,300,300,300,0
20241128,123500,12067777,300,300,300,300,0
20241128,123400,12067777,300,300,300,300,0
20241128,123300,12067777,300,300,300,300,0
20241128,123200,12067777,300,300,300,300,0
20241128,123100,12067777,300,300,300,300,0
20241128,123000,12067777,300,300,300,300,0
20241128,122900,12067777,300,300,300,300,0
20241128,122800,12067777,300,300,300,300,0
20241128,122700,12067777,300,299,300,299,657
20241128,122600,11871269,300,300,300,300,0
20241128,122500,11871269,300,300,300,300,0
20241128,122400,11871269,300,300,300,300,0
20241128,122300,11871269,300,300,300,300,10
20241128,122200,11868269,300,300,300,300,0
20241128,122100,11868269,300,300,300,300,0
20241128,122000,11868269,300,300,300,300,0
20241128,121900,11868269,300,300,300,300,2
20241128,121800,11867669,300,300,300,300,0
20241128,121700,11867669,300,300,300,300,0
20241128,121600,11867669,300,300,300,300,0
20241128,121500,11867669,300,300,300,300,0
20241128,121400,11867669,300,300,300,300,0
20241128,121300,11867669,300,300,300,300,0
20241128,121200,11867669,300,300,300,300,0
20241128,121100,11867669,300,300,300,300,15
20241128,121000,11863169,300,300,300,300,1
20241128,120900,11862869,301,301,301,301,0
20241128,120800,11862869,301,301,301,301,15
20241128,120700,11858354,301,301,301,301,0
20241128,120600,11858354,301,301,301,301,0
20241128,120500,11858354,301,301,301,301,0
20241128,120400,11858354,301,301,301,301,0
20241128,120300,11858354,301,301,301,301,0
20241128,120200,11858354,301,301,301,301,0
20241128,120100,11858354,301,301,301,301,0
20241128,120000,11858354,301,301,301,301,0
20241128,115900,11858354,301,299,301,299,707
20241128,115800,11646942,299,299,299,299,599
20241128,115700,11467841,300,300,300,300,0
20241128,115600,11467841,300,300,300,300,0
20241128,115500,11467841,300,300,300,300,0
20241128,115400,11467841,300,300,300,300,0
20241128,115300,11467841,300,300,300,300,0
20241128,115200,11467841,300,300,300,300,18
20241128,115100,11462441,300,300,300,300,18
20241128,115000,11457041,300,300,300,300,0
20241128,114900,11457041,300,300,300,300,1
20241128,114800,11456741,300,300,300,300,18
20241128,114700,11451341,300,299,301,299,4123
20241128,114600,10218539,299,299,299,299,636
20241128,114500,10028375,300,300,300,300,0
20241128,114400,10028375,300,300,300,300,0
20241128,114300,10028375,300,300,300,300,0
20241128,114200,10028375,300,300,300,300,0
20241128,114100,10028375,300,300,300,300,0
20241128,114000,10028375,300,300,300,300,0
20241128,113900,10028375,300,300,300,300,10
20241128,113800,10025375,300,300,300,300,0
20241128,113700,10025375,300,300,300,300,0
20241128,113600,10025375,300,299,300,299,1099
20241128,113500,9696760,299,299,299,299,167
20241128,113400,9646827,300,300,300,300,150
20241128,113300,9601827,300,300,300,300,0
20241128,113200,9601827,300,300,300,299,874
20241128,113100,9339647,301,301,301,301,63
20241128,113000,9320684,301,301,301,301,0
20241128,112900,9320684,301,301,301,301,0
20241128,112800,9320684,301,301,301,301,0
20241128,112700,9320684,301,301,301,301,0
20241128,112600,9320684,301,301,301,301,5
20241128,112500,9319179,301,301,301,301,0
20241128,112400,9319179,301,301,301,301,3000
20241128,112300,8416179,300,300,300,300,0
20241128,112200,8416179,300,300,300,300,8
20241128,112100,8413779,300,300,300,300,544
20241128,112000,8250579,300,300,300,300,1016
20241128,111900,7945779,301,301,301,301,1151
20241128,111800,7599328,302,302,302,302,0
20241128,111700,7599328,302,302,302,302,0
20241128,111600,7599328,302,302,302,302,0
20241128,111500,7599328,302,302,302,302,0
20241128,111400,7599328,302,302,302,302,0
20241128,111300,7599328,302,302,302,302,0
20241128,111200,7599328,302,302,302,302,0
20241128,111100,7599328,302,302,302,302,0
20241128,111000,7599328,302,302,302,302,0
20241128,110900,7599328,302,302,302,302,0
20241128,110800,7599328,302,302,302,302,0
20241128,110700,7599328,302,302,302,302,0
20241128,110600,7599328,302,302,302,302,0
20241128,110500,7599328,302,302,302,302,5
20241128,110400,7597818,302,302,302,302,0
20241128,110300,7597818,302,302,302,302,0
20241128,110200,7597818,302,302,302,302,152
20241128,110100,7551914,303,302,303,302,1348
20241128,110000,7144799,302,302,302,302,0
20241128,105900,7144799,302,302,302,302,0
20241128,105800,7144799,302,302,302,302,0
20241128,105700,7144799,302,302,302,302,0
20241128,105600,7144799,302,302,302,302,0
20241128,105500,7144799,302,302,302,302,0
20241128,105400,7144799,302,302,302,302,0
20241128,105300,7144799,302,302,302,302,0
20241128,105200,7144799,302,302,302,302,0
20241128,105100,7144799,302,302,302,302,24
20241128,105000,7137551,302,302,302,302,0
20241128,104900,7137551,302,302,302,302,0
20241128,104800,7137551,302,302,302,302,159
20241128,104700,7089533,303,303,303,303,0
20241128,104600,7089533,303,303,303,303,0
20241128,104500,7089533,303,302,303,302,1590
20241128,104400,6609052,301,301,301,301,0
20241128,104300,6609052,301,301,301,301,0
20241128,104200,6609052,301,301,301,301,0
20241128,104100,6609052,301,301,301,301,0
20241128,104000,6609052,301,301,301,301,0
20241128,103900,6609052,301,301,301,301,0
20241128,103800,6609052,301,301,301,301,0
20241128,103700,6609052,301,301,301,301,1394
20241128,103600,6189458,301,301,301,301,0
20241128,103500,6189458,301,301,301,301,11
20241128,103400,6186147,301,301,301,301,0
20241128,103300,6186147,301,301,301,301,0
20241128,103200,6186147,301,301,301,301,0
20241128,103100,6186147,301,300,301,300,55
20241128,103000,6169642,301,301,301,301,0
20241128,102900,6169642,301,301,301,301,10
20241128,102800,6166632,301,301,301,301,0
20241128,102700,6166632,301,301,301,301,0
20241128,102600,6166632,301,301,301,301,0
20241128,102500,6166632,301,301,301,301,0
20241128,102400,6166632,301,301,301,301,1000
20241128,102300,5865632,301,301,301,301,0
20241128,102200,5865632,301,301,301,301,21
20241128,102100,5859311,301,301,301,301,0
20241128,102000,5859311,301,301,301,301,0
20241128,101900,5859311,301,301,301,301,0
20241128,101800,5859311,301,301,301,301,0
20241128,101700,5859311,301,301,301,301,11
20241128,101600,5856000,301,301,301,301,0
20241128,101500,5856000,301,301,301,301,0
20241128,101400,5856000,301,301,301,301,0
20241128,101300,5856000,301,301,301,301,19
20241128,101200,5850281,301,301,301,301,0
20241128,101100,5850281,301,301,301,301,0
20241128,101000,5850281,301,301,301,301,0
20241128,100900,5850281,301,301,301,301,0
20241128,100800,5850281,301,301,301,301,0
20241128,100700,5850281,301,300,301,300,8487
20241128,100600,3304179,301,301,301,301,11
20241128,100500,3300868,301,301,301,301,1
20241128,100400,3300567,301,301,301,301,10
20241128,100300,3297557,301,301,301,301,0
20241128,100200,3297557,301,301,301,301,16
20241128,100100,3292741,301,301,301,301,4
20241128,100000,3291537,300,300,300,300,500
20241128,095900,3141537,301,301,301,301,0
20241128,095800,3141537,301,301,301,301,11
20241128,095700,3138226,301,301,301,301,0
20241128,095600,3138226,301,301,301,301,36
20241128,095500,3127390,300,301,301,300,10
20241128,095400,3124385,301,301,301,301,0
20241128,095300,3124385,301,301,301,301,356
20241128,095200,3017229,300,300,300,300,1
20241128,095100,3016929,301,301,301,301,0
20241128,095000,3016929,301,301,301,301,21
20241128,094900,3010608,300,300,300,300,0
20241128,094800,3010608,300,300,300,300,0
20241128,094700,3010608,300,300,300,300,0
20241128,094600,3010608,300,300,300,300,0
20241128,094500,3010608,300,300,300,300,0
20241128,094400,3010608,300,300,300,300,0
20241128,094300,3010608,300,301,301,300,24
20241128,094200,3003386,301,301,301,301,16
20241128,094100,2998570,301,301,301,301,50
20241128,094000,2983520,301,301,301,301,5
20241128,093900,2982015,301,301,301,301,0
20241128,093800,2982015,301,301,301,301,0
20241128,093700,2982015,301,301,301,301,0
20241128,093600,2982015,301,301,301,301,0
20241128,093500,2982015,301,301,301,301,0
20241128,093400,2982015,301,301,301,301,20
20241128,093300,2975995,301,301,301,301,0
20241128,093200,2975995,301,301,301,301,0
20241128,093100,2975995,301,301,301,300,40
20241128,093000,2963958,301,301,301,301,0
20241128,092900,2963958,301,301,301,301,159
20241128,092800,2916099,301,301,301,301,0
20241128,092700,2916099,301,301,301,301,0
20241128,092600,2916099,301,301,301,301,22
20241128,092500,2909477,301,301,301,301,0
20241128,092400,2909477,301,301,301,301,10
20241128,092300,2906467,302,302,302,302,16
20241128,092200,2901635,302,302,302,302,1
20241128,092100,2901333,301,301,301,301,409
20241128,092000,2778224,301,300,301,300,18
20241128,091900,2772807,301,301,301,301,1
20241128,091800,2772506,301,301,301,301,0
20241128,091700,2772506,301,301,301,301,0
20241128,091600,2772506,301,300,301,300,11
20241128,091500,2769196,301,301,301,301,11
20241128,091400,2765885,301,300,301,300,6
20241128,091300,2764080,301,301,301,301,1000
20241128,091200,2463080,301,300,301,300,6650
20241128,091100,461432,301,301,301,301,0
20241128,091000,461432,301,301,301,301,70
20241128,090900,440362,301,300,301,300,402
20241128,090800,319760,300,300,301,300,17
20241128,090700,314650,301,301,301,301,14
20241128,090600,310436,300,301,301,300,404
20241128,090500,189232,300,301,301,300,23
20241128,090400,182311,301,301,301,300,10
20241128,090300,179302,301,301,301,301,0
20241128,090200,179302,301,301,301,301,190
20241128,090100,122112,301,301,301,301,0
20241128,090000,122112,301,300,301,300,407