KissMeData/001020/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,183200,66457407,809,809,809,809,669
20231127,183100,66457407,809,809,809,809,0
20231127,183000,66457407,809,809,809,809,0
20231127,182900,66457407,809,809,809,809,0
20231127,182800,66457407,809,809,809,809,0
20231127,182700,66457407,809,809,809,809,0
20231127,182600,66457407,809,809,809,809,0
20231127,182500,66457407,809,809,809,809,0
20231127,182400,66457407,809,809,809,809,0
20231127,182300,66457407,809,809,809,809,0
20231127,182200,66457407,809,809,809,809,0
20231127,182100,66457407,809,809,809,809,0
20231127,182000,66457407,809,809,809,809,0
20231127,181900,66457407,809,809,809,809,0
20231127,181800,66457407,809,809,809,809,0
20231127,181700,66457407,809,809,809,809,0
20231127,181600,66457407,809,809,809,809,0
20231127,181500,66457407,809,809,809,809,0
20231127,181400,66457407,809,809,809,809,0
20231127,181300,66457407,809,809,809,809,0
20231127,181200,66457407,809,809,809,809,0
20231127,181100,66457407,809,809,809,809,0
20231127,181000,66457407,809,809,809,809,0
20231127,180900,66457407,809,809,809,809,0
20231127,180800,66457407,809,809,809,809,0
20231127,180700,66457407,809,809,809,809,0
20231127,180600,66457407,809,809,809,809,0
20231127,180500,66457407,809,809,809,809,0
20231127,180400,66457407,809,809,809,809,0
20231127,180300,66457407,809,809,809,809,0
20231127,180200,66457407,809,809,809,809,669
20231127,180100,66457407,809,809,809,809,0
20231127,180000,66457407,809,809,809,809,0
20231127,175900,66457407,809,809,809,809,0
20231127,175800,66457407,809,809,809,809,0
20231127,175700,66457407,809,809,809,809,0
20231127,175600,66457407,809,809,809,809,0
20231127,175500,66457407,809,809,809,809,0
20231127,175400,66457407,809,809,809,809,0
20231127,175300,66457407,809,809,809,809,0
20231127,175200,66457407,809,809,809,809,0
20231127,175100,66457407,809,809,809,809,0
20231127,175000,66457407,809,809,809,809,0
20231127,174900,66457407,809,809,809,809,0
20231127,174800,66457407,809,809,809,809,0
20231127,174700,66457407,809,809,809,809,0
20231127,174600,66457407,809,809,809,809,0
20231127,174500,66457407,809,809,809,809,0
20231127,174400,66457407,809,809,809,809,0
20231127,174300,66457407,809,809,809,809,0
20231127,174200,66457407,809,809,809,809,0
20231127,174100,66457407,809,809,809,809,0
20231127,174000,66457407,809,809,809,809,0
20231127,173900,66457407,809,809,809,809,0
20231127,173800,66457407,809,809,809,809,0
20231127,173700,66457407,809,809,809,809,0
20231127,173600,66457407,809,809,809,809,0
20231127,173500,66457407,809,809,809,809,0
20231127,173400,66457407,809,809,809,809,0
20231127,173300,66457407,809,809,809,809,0
20231127,173200,66457407,809,809,809,809,669
20231127,173100,66457407,809,809,809,809,0
20231127,173000,66457407,809,809,809,809,0
20231127,172900,66457407,809,809,809,809,0
20231127,172800,66457407,809,809,809,809,0
20231127,172700,66457407,809,809,809,809,0
20231127,172600,66457407,809,809,809,809,0
20231127,172500,66457407,809,809,809,809,0
20231127,172400,66457407,809,809,809,809,0
20231127,172300,66457407,809,809,809,809,0
20231127,172200,66457407,809,809,809,809,0
20231127,172100,66457407,809,809,809,809,0
20231127,172000,66457407,809,809,809,809,0
20231127,171900,66457407,809,809,809,809,0
20231127,171800,66457407,809,809,809,809,0
20231127,171700,66457407,809,809,809,809,0
20231127,171600,66457407,809,809,809,809,0
20231127,171500,66457407,809,809,809,809,0
20231127,171400,66457407,809,809,809,809,0
20231127,171300,66457407,809,809,809,809,0
20231127,171200,66457407,809,809,809,809,0
20231127,171100,66457407,809,809,809,809,0
20231127,171000,66457407,809,809,809,809,0
20231127,170900,66457407,809,809,809,809,0
20231127,170800,66457407,809,809,809,809,0
20231127,170700,66457407,809,809,809,809,0
20231127,170600,66457407,809,809,809,809,0
20231127,170500,66457407,809,809,809,809,0
20231127,170400,66457407,809,809,809,809,0
20231127,170300,66457407,809,809,809,809,0
20231127,170200,66457407,809,809,809,809,669
20231127,170100,66457407,809,809,809,809,0
20231127,170000,66457407,809,809,809,809,0
20231127,165900,66457407,809,809,809,809,0
20231127,165800,66457407,809,809,809,809,0
20231127,165700,66457407,809,809,809,809,0
20231127,165600,66457407,809,809,809,809,0
20231127,165500,66457407,809,809,809,809,0
20231127,165400,66457407,809,809,809,809,0
20231127,165300,66457407,809,809,809,809,0
20231127,165200,66457407,809,809,809,809,0
20231127,165100,66457407,809,809,809,809,0
20231127,165000,66457407,809,809,809,809,0
20231127,164900,66457407,809,809,809,809,0
20231127,164800,66457407,809,809,809,809,0
20231127,164700,66457407,809,809,809,809,0
20231127,164600,66457407,809,809,809,809,0
20231127,164500,66457407,809,809,809,809,0
20231127,164400,66457407,809,809,809,809,0
20231127,164300,66457407,809,809,809,809,0
20231127,164200,66457407,809,809,809,809,0
20231127,164100,66457407,809,809,809,809,0
20231127,164000,66457407,809,809,809,809,0
20231127,163900,66457407,809,809,809,809,0
20231127,163800,66457407,809,809,809,809,0
20231127,163700,66457407,809,809,809,809,0
20231127,163600,66457407,809,809,809,809,0
20231127,163500,66457407,809,809,809,809,0
20231127,163400,66457407,809,809,809,809,0
20231127,163300,66457407,809,809,809,809,0
20231127,163200,66457407,809,809,809,809,669
20231127,163100,66457407,809,809,809,809,0
20231127,163000,66457407,809,809,809,809,0
20231127,162900,66457407,809,809,809,809,0
20231127,162800,66457407,809,809,809,809,0
20231127,162700,66457407,809,809,809,809,0
20231127,162600,66457407,809,809,809,809,0
20231127,162500,66457407,809,809,809,809,0
20231127,162400,66457407,809,809,809,809,0
20231127,162300,66457407,809,809,809,809,0
20231127,162200,66457407,809,809,809,809,0
20231127,162100,66457407,809,809,809,809,0
20231127,162000,66457407,809,809,809,809,0
20231127,161900,66457407,809,809,809,809,0
20231127,161800,66457407,809,809,809,809,0
20231127,161700,66457407,809,809,809,809,0
20231127,161600,66457407,809,809,809,809,0
20231127,161500,66457407,809,809,809,809,0
20231127,161400,66457407,809,809,809,809,0
20231127,161300,66457407,809,809,809,809,0
20231127,161200,66457407,809,809,809,809,0
20231127,161100,66457407,809,809,809,809,0
20231127,161000,66457407,809,809,809,809,0
20231127,160900,66457407,809,809,809,809,0
20231127,160800,66457407,809,809,809,809,0
20231127,160700,66457407,809,809,809,809,0
20231127,160600,66457407,809,809,809,809,0
20231127,160500,66457407,809,809,809,809,0
20231127,160400,66457407,809,809,809,809,0
20231127,160300,66457407,809,809,809,809,0
20231127,160200,66457407,809,809,809,809,669
20231127,160100,66457407,809,809,809,809,0
20231127,160000,66457407,809,809,809,809,0
20231127,155900,66457407,809,809,809,809,0
20231127,155800,66457407,809,809,809,809,0
20231127,155700,66457407,809,809,809,809,0
20231127,155600,66457407,809,809,809,809,0
20231127,155500,66457407,809,809,809,809,0
20231127,155400,66457407,809,809,809,809,0
20231127,155300,66457407,809,809,809,809,0
20231127,155200,66457407,809,809,809,809,0
20231127,155100,66457407,809,809,809,809,0
20231127,155000,66457407,809,809,809,809,0
20231127,154900,66457407,809,809,809,809,0
20231127,154800,66457407,809,809,809,809,0
20231127,154700,66457407,809,809,809,809,0
20231127,154600,66457407,809,809,809,809,0
20231127,154500,66457407,809,809,809,809,0
20231127,154400,66457407,809,809,809,809,0
20231127,154300,66457407,809,809,809,809,0
20231127,154200,66457407,809,809,809,809,0
20231127,154100,66457407,809,809,809,809,0
20231127,154000,66457407,809,809,809,809,0
20231127,153900,66457407,809,809,809,809,0
20231127,153800,66457407,809,809,809,809,0
20231127,153700,66457407,809,809,809,809,0
20231127,153600,66457407,809,809,809,809,0
20231127,153500,66457407,809,809,809,809,0
20231127,153400,66457407,809,809,809,809,0
20231127,153300,66457407,809,809,809,809,0
20231127,153200,66457407,809,809,809,809,669
20231127,153100,66457407,809,809,809,809,0
20231127,153000,66457407,809,809,809,809,669
20231127,152900,65916186,810,810,810,810,0
20231127,152800,65916186,810,810,810,810,0
20231127,152700,65916186,810,810,810,810,0
20231127,152600,65916186,810,810,810,810,0
20231127,152500,65916186,810,810,810,810,0
20231127,152400,65916186,810,810,810,810,0
20231127,152300,65916186,810,810,810,810,0
20231127,152200,65916186,810,810,810,810,0
20231127,152100,65916186,810,810,810,810,0
20231127,152000,65916186,810,810,810,810,0
20231127,151900,65916186,810,810,810,810,396
20231127,151800,65595426,810,810,810,810,0
20231127,151700,65595426,810,810,810,810,0
20231127,151600,65595426,810,810,810,810,1
20231127,151500,65594616,808,808,808,808,0
20231127,151400,65594616,808,808,808,808,36
20231127,151300,65565528,808,807,808,807,1768
20231127,151200,64136996,808,808,808,808,0
20231127,151100,64136996,808,808,808,808,267
20231127,151000,63921260,807,807,807,807,421
20231127,150900,63581513,807,807,807,807,0
20231127,150800,63581513,807,807,807,807,0
20231127,150700,63581513,807,807,807,807,0
20231127,150600,63581513,807,807,807,807,0
20231127,150500,63581513,807,807,807,807,0
20231127,150400,63581513,807,807,807,807,0
20231127,150300,63581513,807,807,807,807,0
20231127,150200,63581513,807,807,807,807,370
20231127,150100,63282923,808,808,808,808,0
20231127,150000,63282923,808,808,808,808,0
20231127,145900,63282923,808,808,808,808,0
20231127,145800,63282923,808,808,808,808,4510
20231127,145700,59638843,808,808,808,808,3000
20231127,145600,57214843,807,807,807,807,0
20231127,145500,57214843,807,807,807,807,0
20231127,145400,57214843,807,807,807,807,0
20231127,145300,57214843,807,807,807,807,0
20231127,145200,57214843,807,807,807,807,0
20231127,145100,57214843,807,807,807,807,0
20231127,145000,57214843,807,807,807,807,0
20231127,144900,57214843,807,807,807,807,0
20231127,144800,57214843,807,807,807,807,0
20231127,144700,57214843,807,807,807,807,0
20231127,144600,57214843,807,807,807,807,27
20231127,144500,57193054,807,807,807,807,0
20231127,144400,57193054,807,807,807,807,0
20231127,144300,57193054,807,807,807,807,0
20231127,144200,57193054,807,807,807,807,0
20231127,144100,57193054,807,807,807,807,825
20231127,144000,56527279,808,808,808,808,0
20231127,143900,56527279,808,808,808,808,0
20231127,143800,56527279,808,808,808,808,0
20231127,143700,56527279,808,808,808,808,6
20231127,143600,56522431,808,808,808,808,0
20231127,143500,56522431,808,808,808,808,0
20231127,143400,56522431,808,808,808,808,1
20231127,143300,56521623,808,807,808,807,3
20231127,143200,56519200,808,808,808,808,0
20231127,143100,56519200,808,808,808,808,0
20231127,143000,56519200,808,808,808,808,0
20231127,142900,56519200,808,807,808,807,3
20231127,142800,56516778,808,808,808,808,0
20231127,142700,56516778,808,808,808,808,0
20231127,142600,56516778,808,808,808,808,0
20231127,142500,56516778,808,808,808,808,0
20231127,142400,56516778,808,808,808,808,0
20231127,142300,56516778,808,807,808,807,3
20231127,142200,56514356,807,807,807,807,0
20231127,142100,56514356,807,807,807,807,0
20231127,142000,56514356,807,807,807,807,0
20231127,141900,56514356,807,807,807,807,0
20231127,141800,56514356,807,808,808,807,4131
20231127,141700,53178839,807,807,807,807,0
20231127,141600,53178839,807,807,807,807,0
20231127,141500,53178839,807,807,807,807,0
20231127,141400,53178839,807,807,807,807,0
20231127,141300,53178839,807,807,807,807,580
20231127,141200,52710779,808,808,808,808,0
20231127,141100,52710779,808,808,808,808,0
20231127,141000,52710779,808,808,808,808,0
20231127,140900,52710779,808,808,808,808,0
20231127,140800,52710779,808,808,808,808,0
20231127,140700,52710779,808,808,808,808,100
20231127,140600,52629979,808,808,808,808,0
20231127,140500,52629979,808,808,808,808,148
20231127,140400,52510395,808,809,809,808,358
20231127,140300,52221024,811,811,811,811,0
20231127,140200,52221024,811,811,811,811,550
20231127,140100,51774974,810,810,810,810,0
20231127,140000,51774974,810,810,810,810,373
20231127,135900,51472844,811,811,811,811,1365
20231127,135800,50365829,811,811,811,811,0
20231127,135700,50365829,811,811,811,811,171
20231127,135600,50227148,814,814,814,814,0
20231127,135500,50227148,814,814,814,814,1
20231127,135400,50226334,811,811,811,811,0
20231127,135300,50226334,811,811,811,811,0
20231127,135200,50226334,811,812,812,811,1023
20231127,135100,49396678,814,814,814,814,0
20231127,135000,49396678,814,814,814,814,0
20231127,134900,49396678,814,814,814,814,0
20231127,134800,49396678,814,814,814,814,0
20231127,134700,49396678,814,814,814,814,0
20231127,134600,49396678,814,814,814,814,0
20231127,134500,49396678,814,814,814,814,0
20231127,134400,49396678,814,814,814,814,0
20231127,134300,49396678,814,814,814,814,0
20231127,134200,49396678,814,814,814,814,0
20231127,134100,49396678,814,814,814,814,0
20231127,134000,49396678,814,814,814,814,0
20231127,133900,49396678,814,814,814,814,0
20231127,133800,49396678,814,814,814,814,0
20231127,133700,49396678,814,814,814,814,0
20231127,133600,49396678,814,814,814,814,0
20231127,133500,49396678,814,814,814,814,0
20231127,133400,49396678,814,814,814,814,0
20231127,133300,49396678,814,814,814,814,0
20231127,133200,49396678,814,814,814,814,0
20231127,133100,49396678,814,814,814,814,370
20231127,133000,49095498,814,814,814,814,0
20231127,132900,49095498,814,814,814,814,0
20231127,132800,49095498,814,814,814,814,0
20231127,132700,49095498,814,814,814,814,0
20231127,132600,49095498,814,814,814,814,0
20231127,132500,49095498,814,814,814,814,0
20231127,132400,49095498,814,814,814,814,0
20231127,132300,49095498,814,814,814,814,2
20231127,132200,49093870,814,814,814,814,0
20231127,132100,49093870,814,814,814,814,1
20231127,132000,49093056,812,812,812,812,0
20231127,131900,49093056,812,812,812,812,0
20231127,131800,49093056,812,812,812,812,0
20231127,131700,49093056,812,812,812,812,0
20231127,131600,49093056,812,812,812,812,0
20231127,131500,49093056,812,812,812,812,396
20231127,131400,48771504,812,812,812,812,0
20231127,131300,48771504,812,812,812,812,0
20231127,131200,48771504,812,812,812,812,0
20231127,131100,48771504,812,812,812,812,0
20231127,131000,48771504,812,812,812,812,0
20231127,130900,48771504,812,812,812,812,1
20231127,130800,48770692,811,811,811,811,0
20231127,130700,48770692,811,811,811,811,9
20231127,130600,48763393,812,812,812,812,0
20231127,130500,48763393,812,812,812,812,340
20231127,130400,48487313,812,812,812,812,0
20231127,130300,48487313,812,812,812,812,0
20231127,130200,48487313,812,812,812,812,0
20231127,130100,48487313,812,812,812,812,0
20231127,130000,48487313,812,812,812,812,70
20231127,125900,48430473,812,812,812,812,0
20231127,125800,48430473,812,812,812,812,42
20231127,125700,48396369,812,812,812,812,9
20231127,125600,48389061,813,813,813,813,0
20231127,125500,48389061,813,813,813,813,0
20231127,125400,48389061,813,813,813,813,1
20231127,125300,48388248,813,813,813,813,0
20231127,125200,48388248,813,813,813,813,0
20231127,125100,48388248,813,813,813,813,1
20231127,125000,48387435,812,812,812,812,0
20231127,124900,48387435,812,812,812,812,10
20231127,124800,48379315,812,812,812,812,10
20231127,124700,48371195,812,812,812,812,10
20231127,124600,48363075,812,813,813,812,250
20231127,124500,48159835,813,813,813,813,10
20231127,124400,48151705,814,814,814,814,0
20231127,124300,48151705,814,814,814,814,0
20231127,124200,48151705,814,814,814,814,1
20231127,124100,48150891,814,813,814,813,11
20231127,124000,48141947,813,813,813,813,0
20231127,123900,48141947,813,813,813,813,0
20231127,123800,48141947,813,813,813,813,10
20231127,123700,48133817,813,813,813,813,0
20231127,123600,48133817,813,813,813,813,0
20231127,123500,48133817,813,813,813,813,0
20231127,123400,48133817,813,813,813,813,0
20231127,123300,48133817,813,813,813,813,0
20231127,123200,48133817,813,813,813,813,0
20231127,123100,48133817,813,813,813,813,300
20231127,123000,47889917,814,814,814,814,0
20231127,122900,47889917,814,814,814,814,0
20231127,122800,47889917,814,813,814,813,21
20231127,122700,47872843,814,814,814,814,0
20231127,122600,47872843,814,814,814,814,0
20231127,122500,47872843,814,814,814,814,10
20231127,122400,47864703,814,814,814,814,0
20231127,122300,47864703,814,814,814,813,15
20231127,122200,47852503,814,814,814,814,1
20231127,122100,47851689,813,813,813,813,11
20231127,122000,47842746,813,813,813,813,11
20231127,121900,47833803,813,813,813,813,109
20231127,121800,47745186,814,814,814,814,0
20231127,121700,47745186,814,814,814,814,0
20231127,121600,47745186,814,814,814,814,0
20231127,121500,47745186,814,814,814,814,0
20231127,121400,47745186,814,814,814,814,0
20231127,121300,47745186,814,814,814,814,0
20231127,121200,47745186,814,814,814,814,0
20231127,121100,47745186,814,814,814,814,0
20231127,121000,47745186,814,814,814,814,0
20231127,120900,47745186,814,814,814,814,0
20231127,120800,47745186,814,814,814,814,0
20231127,120700,47745186,814,814,814,814,0
20231127,120600,47745186,814,814,814,814,0
20231127,120500,47745186,814,814,814,814,0
20231127,120400,47745186,814,814,814,814,0
20231127,120300,47745186,814,814,814,814,0
20231127,120200,47745186,814,814,814,814,0
20231127,120100,47745186,814,814,814,814,0
20231127,120000,47745186,814,814,814,814,0
20231127,115900,47745186,814,814,814,814,0
20231127,115800,47745186,814,814,814,814,0
20231127,115700,47745186,814,814,814,814,0
20231127,115600,47745186,814,814,814,814,0
20231127,115500,47745186,814,814,814,814,0
20231127,115400,47745186,814,814,814,814,0
20231127,115300,47745186,814,814,814,814,0
20231127,115200,47745186,814,814,814,814,0
20231127,115100,47745186,814,813,814,813,300
20231127,115000,47501098,806,806,806,806,0
20231127,114900,47501098,806,806,806,806,0
20231127,114800,47501098,806,806,806,806,0
20231127,114700,47501098,806,812,812,806,479
20231127,114600,47114583,813,813,813,813,0
20231127,114500,47114583,813,813,813,813,0
20231127,114400,47114583,813,813,813,813,0
20231127,114300,47114583,813,813,813,813,0
20231127,114200,47114583,813,813,813,813,1
20231127,114100,47113770,814,814,814,814,0
20231127,114000,47113770,814,814,814,814,0
20231127,113900,47113770,814,814,814,814,43
20231127,113800,47078768,814,814,814,814,13
20231127,113700,47068186,814,814,814,814,13
20231127,113600,47057604,814,814,814,814,247
20231127,113500,46856546,814,814,814,814,0
20231127,113400,46856546,814,814,814,814,2000
20231127,113300,45228546,813,813,813,813,588
20231127,113200,44750502,814,814,814,814,1130
20231127,113100,43830682,814,814,814,814,0
20231127,113000,43830682,814,814,814,814,0
20231127,112900,43830682,814,814,814,814,0
20231127,112800,43830682,814,814,814,814,0
20231127,112700,43830682,814,814,814,814,0
20231127,112600,43830682,814,813,814,813,40
20231127,112500,43798130,813,813,813,813,0
20231127,112400,43798130,813,813,813,813,0
20231127,112300,43798130,813,813,813,813,0
20231127,112200,43798130,813,813,813,813,24
20231127,112100,43778618,813,813,813,813,38
20231127,112000,43747724,814,814,814,814,0
20231127,111900,43747724,814,814,814,814,5000
20231127,111800,39677724,814,814,814,814,0
20231127,111700,39677724,814,814,814,814,0
20231127,111600,39677724,814,814,814,814,1855
20231127,111500,38167754,814,814,814,814,0
20231127,111400,38167754,814,814,814,814,0
20231127,111300,38167754,814,814,814,814,0
20231127,111200,38167754,814,814,814,814,500
20231127,111100,37760754,814,814,814,814,0
20231127,111000,37760754,814,814,814,814,0
20231127,110900,37760754,814,814,814,814,0
20231127,110800,37760754,814,814,814,814,0
20231127,110700,37760754,814,814,814,814,0
20231127,110600,37760754,814,814,814,814,0
20231127,110500,37760754,814,814,814,814,0
20231127,110400,37760754,814,814,814,814,0
20231127,110300,37760754,814,814,814,814,0
20231127,110200,37760754,814,814,814,814,0
20231127,110100,37760754,814,814,814,814,0
20231127,110000,37760754,814,814,814,814,0
20231127,105900,37760754,814,814,814,814,0
20231127,105800,37760754,814,814,814,814,0
20231127,105700,37760754,814,814,814,814,0
20231127,105600,37760754,814,814,814,814,0
20231127,105500,37760754,814,814,814,814,0
20231127,105400,37760754,814,814,814,814,0
20231127,105300,37760754,814,814,814,814,0
20231127,105200,37760754,814,814,814,814,0
20231127,105100,37760754,814,814,814,814,100
20231127,105000,37679354,814,814,814,814,0
20231127,104900,37679354,814,814,814,814,0
20231127,104800,37679354,814,814,814,814,0
20231127,104700,37679354,814,814,814,814,0
20231127,104600,37679354,814,811,814,808,3053
20231127,104500,35208556,811,811,811,811,0
20231127,104400,35208556,811,811,811,811,0
20231127,104300,35208556,811,811,811,811,1
20231127,104200,35207745,815,815,815,815,0
20231127,104100,35207745,815,815,815,815,1
20231127,104000,35206930,815,815,815,815,0
20231127,103900,35206930,815,815,815,815,0
20231127,103800,35206930,815,815,815,815,0
20231127,103700,35206930,815,815,815,815,0
20231127,103600,35206930,815,815,815,815,0
20231127,103500,35206930,815,815,815,815,0
20231127,103400,35206930,815,812,815,811,210
20231127,103300,35035884,815,814,815,814,9400
20231127,103200,27375084,815,815,815,815,0
20231127,103100,27375084,815,815,815,815,0
20231127,103000,27375084,815,815,815,815,0
20231127,102900,27375084,815,815,815,815,0
20231127,102800,27375084,815,815,815,815,0
20231127,102700,27375084,815,815,815,815,0
20231127,102600,27375084,815,815,815,815,0
20231127,102500,27375084,815,815,815,815,2
20231127,102400,27373454,811,811,811,811,0
20231127,102300,27373454,811,811,811,811,0
20231127,102200,27373454,811,811,811,811,0
20231127,102100,27373454,811,811,811,811,437
20231127,102000,27019047,810,808,810,808,5508
20231127,101900,22560276,806,806,806,806,0
20231127,101800,22560276,806,806,806,806,0
20231127,101700,22560276,806,806,806,806,0
20231127,101600,22560276,806,806,806,806,0
20231127,101500,22560276,806,806,806,806,0
20231127,101400,22560276,806,806,806,806,146
20231127,101300,22442600,806,806,806,806,569
20231127,101200,21983986,806,808,808,806,1423
20231127,101100,20836700,808,808,808,808,132
20231127,101000,20730044,808,808,808,808,0
20231127,100900,20730044,808,808,808,808,0
20231127,100800,20730044,808,808,808,808,0
20231127,100700,20730044,808,808,808,808,334
20231127,100600,20460172,808,808,808,808,0
20231127,100500,20460172,808,808,808,808,2
20231127,100400,20458556,808,808,808,808,472
20231127,100300,20077180,808,808,808,808,0
20231127,100200,20077180,808,808,808,808,0
20231127,100100,20077180,808,808,808,808,0
20231127,100000,20077180,808,808,808,808,0
20231127,095900,20077180,808,808,808,808,0
20231127,095800,20077180,808,808,808,808,0
20231127,095700,20077180,808,808,808,808,0
20231127,095600,20077180,808,808,808,808,79
20231127,095500,20013348,810,810,810,810,27
20231127,095400,19991478,810,810,810,810,0
20231127,095300,19991478,810,810,810,810,0
20231127,095200,19991478,810,810,810,810,0
20231127,095100,19991478,810,810,810,810,0
20231127,095000,19991478,810,810,810,810,6
20231127,094900,19986618,810,810,810,810,0
20231127,094800,19986618,810,810,810,810,0
20231127,094700,19986618,810,810,810,810,0
20231127,094600,19986618,810,810,810,810,10
20231127,094500,19978518,810,810,810,810,0
20231127,094400,19978518,810,810,810,810,0
20231127,094300,19978518,810,810,810,810,1
20231127,094200,19977708,810,810,810,810,1
20231127,094100,19976898,809,809,809,809,0
20231127,094000,19976898,809,809,809,809,0
20231127,093900,19976898,809,810,810,809,48
20231127,093800,19938053,811,811,811,811,665
20231127,093700,19398738,811,811,811,811,2
20231127,093600,19397116,811,811,811,811,10
20231127,093500,19389006,811,811,811,811,0
20231127,093400,19389006,811,811,811,811,1
20231127,093300,19388195,811,811,811,811,0
20231127,093200,19388195,811,811,811,811,3
20231127,093100,19385762,810,810,810,810,0
20231127,093000,19385762,810,810,810,810,29
20231127,092900,19362272,811,811,811,811,0
20231127,092800,19362272,811,811,811,811,0
20231127,092700,19362272,811,811,811,811,0
20231127,092600,19362272,811,811,811,811,7
20231127,092500,19356595,811,811,811,811,4
20231127,092400,19353351,811,808,811,808,280
20231127,092300,19127104,807,807,807,807,0
20231127,092200,19127104,807,807,807,807,0
20231127,092100,19127104,807,807,807,807,0
20231127,092000,19127104,807,807,807,807,1738
20231127,091900,17724538,808,808,808,808,11
20231127,091800,17715650,808,808,808,808,10
20231127,091700,17707570,809,809,809,809,0
20231127,091600,17707570,809,809,809,809,0
20231127,091500,17707570,809,809,809,809,0
20231127,091400,17707570,809,809,809,809,0
20231127,091300,17707570,809,809,809,809,0
20231127,091200,17707570,809,809,809,809,0
20231127,091100,17707570,809,809,809,809,0
20231127,091000,17707570,809,809,809,809,1
20231127,090900,17706761,809,809,809,808,534
20231127,090800,17275277,808,808,808,808,0
20231127,090700,17275277,808,811,811,808,2028
20231127,090600,15634614,810,810,810,810,0
20231127,090500,15634614,810,812,812,810,30
20231127,090400,15610284,807,807,807,807,0
20231127,090300,15610284,807,820,820,807,17922
20231127,090200,1003999,837,837,837,837,0
20231127,090100,1003999,837,837,837,837,0
20231127,090000,1003999,837,838,839,837,1198