KissMeData/001020/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,183300,162403214,882,882,882,882,4528
20241127,183200,162403214,882,882,882,882,0
20241127,183100,162403214,882,882,882,882,0
20241127,183000,162403214,882,882,882,882,0
20241127,182900,162403214,882,882,882,882,0
20241127,182800,162403214,882,882,882,882,0
20241127,182700,162403214,882,882,882,882,0
20241127,182600,162403214,882,882,882,882,0
20241127,182500,162403214,882,882,882,882,0
20241127,182400,162403214,882,882,882,882,0
20241127,182300,162403214,882,882,882,882,0
20241127,182200,162403214,882,882,882,882,0
20241127,182100,162403214,882,882,882,882,0
20241127,182000,162403214,882,882,882,882,0
20241127,181900,162403214,882,882,882,882,0
20241127,181800,162403214,882,882,882,882,0
20241127,181700,162403214,882,882,882,882,0
20241127,181600,162403214,882,882,882,882,0
20241127,181500,162403214,882,882,882,882,0
20241127,181400,162403214,882,882,882,882,0
20241127,181300,162403214,882,882,882,882,0
20241127,181200,162403214,882,882,882,882,0
20241127,181100,162403214,882,882,882,882,0
20241127,181000,162403214,882,882,882,882,0
20241127,180900,162403214,882,882,882,882,0
20241127,180800,162403214,882,882,882,882,0
20241127,180700,162403214,882,882,882,882,0
20241127,180600,162403214,882,882,882,882,0
20241127,180500,162403214,882,882,882,882,0
20241127,180400,162403214,882,882,882,882,0
20241127,180300,162403214,882,882,882,882,4528
20241127,180200,162403214,882,882,882,882,0
20241127,180100,162403214,882,882,882,882,0
20241127,180000,162403214,882,882,882,882,0
20241127,175900,162403214,882,882,882,882,0
20241127,175800,162403214,882,882,882,882,0
20241127,175700,162403214,882,882,882,882,0
20241127,175600,162403214,882,882,882,882,0
20241127,175500,162403214,882,882,882,882,0
20241127,175400,162403214,882,882,882,882,0
20241127,175300,162403214,882,882,882,882,0
20241127,175200,162403214,882,882,882,882,0
20241127,175100,162403214,882,882,882,882,0
20241127,175000,162403214,882,882,882,882,0
20241127,174900,162403214,882,882,882,882,0
20241127,174800,162403214,882,882,882,882,0
20241127,174700,162403214,882,882,882,882,0
20241127,174600,162403214,882,882,882,882,0
20241127,174500,162403214,882,882,882,882,0
20241127,174400,162403214,882,882,882,882,0
20241127,174300,162403214,882,882,882,882,0
20241127,174200,162403214,882,882,882,882,0
20241127,174100,162403214,882,882,882,882,0
20241127,174000,162403214,882,882,882,882,0
20241127,173900,162403214,882,882,882,882,0
20241127,173800,162403214,882,882,882,882,0
20241127,173700,162403214,882,882,882,882,0
20241127,173600,162403214,882,882,882,882,0
20241127,173500,162403214,882,882,882,882,0
20241127,173400,162403214,882,882,882,882,0
20241127,173300,162403214,882,882,882,882,4528
20241127,173200,162403214,882,882,882,882,0
20241127,173100,162403214,882,882,882,882,0
20241127,173000,162403214,882,882,882,882,0
20241127,172900,162403214,882,882,882,882,0
20241127,172800,162403214,882,882,882,882,0
20241127,172700,162403214,882,882,882,882,0
20241127,172600,162403214,882,882,882,882,0
20241127,172500,162403214,882,882,882,882,0
20241127,172400,162403214,882,882,882,882,0
20241127,172300,162403214,882,882,882,882,0
20241127,172200,162403214,882,882,882,882,0
20241127,172100,162403214,882,882,882,882,0
20241127,172000,162403214,882,882,882,882,0
20241127,171900,162403214,882,882,882,882,0
20241127,171800,162403214,882,882,882,882,0
20241127,171700,162403214,882,882,882,882,0
20241127,171600,162403214,882,882,882,882,0
20241127,171500,162403214,882,882,882,882,0
20241127,171400,162403214,882,882,882,882,0
20241127,171300,162403214,882,882,882,882,0
20241127,171200,162403214,882,882,882,882,0
20241127,171100,162403214,882,882,882,882,0
20241127,171000,162403214,882,882,882,882,0
20241127,170900,162403214,882,882,882,882,0
20241127,170800,162403214,882,882,882,882,0
20241127,170700,162403214,882,882,882,882,0
20241127,170600,162403214,882,882,882,882,0
20241127,170500,162403214,882,882,882,882,0
20241127,170400,162403214,882,882,882,882,0
20241127,170300,162403214,882,882,882,882,4528
20241127,170200,162403214,882,882,882,882,0
20241127,170100,162403214,882,882,882,882,0
20241127,170000,162403214,882,882,882,882,0
20241127,165900,162403214,882,882,882,882,0
20241127,165800,162403214,882,882,882,882,0
20241127,165700,162403214,882,882,882,882,0
20241127,165600,162403214,882,882,882,882,0
20241127,165500,162403214,882,882,882,882,0
20241127,165400,162403214,882,882,882,882,0
20241127,165300,162403214,882,882,882,882,0
20241127,165200,162403214,882,882,882,882,0
20241127,165100,162403214,882,882,882,882,0
20241127,165000,162403214,882,882,882,882,0
20241127,164900,162403214,882,882,882,882,0
20241127,164800,162403214,882,882,882,882,0
20241127,164700,162403214,882,882,882,882,0
20241127,164600,162403214,882,882,882,882,0
20241127,164500,162403214,882,882,882,882,0
20241127,164400,162403214,882,882,882,882,0
20241127,164300,162403214,882,882,882,882,0
20241127,164200,162403214,882,882,882,882,0
20241127,164100,162403214,882,882,882,882,0
20241127,164000,162403214,882,882,882,882,0
20241127,163900,162403214,882,882,882,882,0
20241127,163800,162403214,882,882,882,882,0
20241127,163700,162403214,882,882,882,882,0
20241127,163600,162403214,882,882,882,882,0
20241127,163500,162403214,882,882,882,882,0
20241127,163400,162403214,882,882,882,882,0
20241127,163300,162403214,882,882,882,882,4528
20241127,163200,162403214,882,882,882,882,0
20241127,163100,162403214,882,882,882,882,0
20241127,163000,162403214,882,882,882,882,0
20241127,162900,162403214,882,882,882,882,0
20241127,162800,162403214,882,882,882,882,0
20241127,162700,162403214,882,882,882,882,0
20241127,162600,162403214,882,882,882,882,0
20241127,162500,162403214,882,882,882,882,0
20241127,162400,162403214,882,882,882,882,0
20241127,162300,162403214,882,882,882,882,0
20241127,162200,162403214,882,882,882,882,0
20241127,162100,162403214,882,882,882,882,0
20241127,162000,162403214,882,882,882,882,0
20241127,161900,162403214,882,882,882,882,0
20241127,161800,162403214,882,882,882,882,0
20241127,161700,162403214,882,882,882,882,0
20241127,161600,162403214,882,882,882,882,0
20241127,161500,162403214,882,882,882,882,0
20241127,161400,162403214,882,882,882,882,0
20241127,161300,162403214,882,882,882,882,0
20241127,161200,162403214,882,882,882,882,0
20241127,161100,162403214,882,882,882,882,0
20241127,161000,162403214,882,882,882,882,0
20241127,160900,162403214,882,882,882,882,0
20241127,160800,162403214,882,882,882,882,0
20241127,160700,162403214,882,882,882,882,0
20241127,160600,162403214,882,882,882,882,0
20241127,160500,162403214,882,882,882,882,0
20241127,160400,162403214,882,882,882,882,0
20241127,160300,162403214,882,882,882,882,4528
20241127,160200,162403214,882,882,882,882,0
20241127,160100,162403214,882,882,882,882,0
20241127,160000,162403214,882,882,882,882,0
20241127,155900,162403214,882,882,882,882,0
20241127,155800,162403214,882,882,882,882,0
20241127,155700,162403214,882,882,882,882,0
20241127,155600,162403214,882,882,882,882,0
20241127,155500,162403214,882,882,882,882,0
20241127,155400,162403214,882,882,882,882,0
20241127,155300,162403214,882,882,882,882,0
20241127,155200,162403214,882,882,882,882,0
20241127,155100,162403214,882,882,882,882,0
20241127,155000,162403214,882,882,882,882,0
20241127,154900,162403214,882,882,882,882,0
20241127,154800,162403214,882,882,882,882,0
20241127,154700,162403214,882,882,882,882,0
20241127,154600,162403214,882,882,882,882,0
20241127,154500,162403214,882,882,882,882,0
20241127,154400,162403214,882,882,882,882,0
20241127,154300,162403214,882,882,882,882,0
20241127,154200,162403214,882,882,882,882,0
20241127,154100,162403214,882,882,882,882,0
20241127,154000,162403214,882,882,882,882,0
20241127,153900,162403214,882,882,882,882,0
20241127,153800,162403214,882,882,882,882,0
20241127,153700,162403214,882,882,882,882,0
20241127,153600,162403214,882,882,882,882,0
20241127,153500,162403214,882,882,882,882,0
20241127,153400,162403214,882,882,882,882,0
20241127,153300,162403214,882,882,882,882,4528
20241127,153200,162403214,882,882,882,882,0
20241127,153100,162403214,882,882,882,882,0
20241127,153000,162403214,882,882,882,882,4528
20241127,152900,158409518,898,898,898,898,0
20241127,152800,158409518,898,898,898,898,0
20241127,152700,158409518,898,898,898,898,0
20241127,152600,158409518,898,898,898,898,0
20241127,152500,158409518,898,898,898,898,0
20241127,152400,158409518,898,898,898,898,0
20241127,152300,158409518,898,898,898,898,0
20241127,152200,158409518,898,898,898,898,0
20241127,152100,158409518,898,898,898,898,0
20241127,152000,158409518,898,898,898,898,0
20241127,151900,158409518,898,898,898,898,0
20241127,151800,158409518,898,898,898,898,1
20241127,151700,158408620,883,899,899,883,445
20241127,151600,158013834,899,899,899,899,10
20241127,151500,158004844,899,899,899,899,0
20241127,151400,158004844,899,899,899,899,5
20241127,151300,158000349,899,900,900,899,3758
20241127,151200,154618152,900,900,900,900,8
20241127,151100,154610952,899,899,899,899,457
20241127,151000,154200109,899,899,899,899,1001
20241127,150900,153300210,899,897,899,897,4907
20241127,150800,148894458,897,897,897,897,0
20241127,150700,148894458,897,897,897,897,0
20241127,150600,148894458,897,897,897,897,5
20241127,150500,148889973,897,897,897,897,2
20241127,150400,148888179,893,892,898,892,5987
20241127,150300,143533349,892,888,892,888,12603
20241127,150200,132316431,888,888,888,888,500
20241127,150100,131872431,890,890,890,890,0
20241127,150000,131872431,890,890,890,890,3093
20241127,145900,129119661,891,887,891,887,3978
20241127,145800,125581628,887,887,887,887,0
20241127,145700,125581628,887,887,887,887,0
20241127,145600,125581628,887,887,887,887,0
20241127,145500,125581628,887,887,887,887,0
20241127,145400,125581628,887,887,887,887,0
20241127,145300,125581628,887,887,887,887,0
20241127,145200,125581628,887,887,887,887,0
20241127,145100,125581628,887,887,887,887,0
20241127,145000,125581628,887,887,887,887,0
20241127,144900,125581628,887,887,887,887,0
20241127,144800,125581628,887,887,887,887,0
20241127,144700,125581628,887,887,887,887,0
20241127,144600,125581628,887,887,887,887,0
20241127,144500,125581628,887,887,887,887,0
20241127,144400,125581628,887,887,887,887,1
20241127,144300,125580741,888,888,888,888,0
20241127,144200,125580741,888,888,888,888,0
20241127,144100,125580741,888,888,888,888,0
20241127,144000,125580741,888,888,888,888,0
20241127,143900,125580741,888,888,888,888,0
20241127,143800,125580741,888,888,888,888,0
20241127,143700,125580741,888,888,888,888,0
20241127,143600,125580741,888,888,888,888,0
20241127,143500,125580741,888,888,888,888,0
20241127,143400,125580741,888,886,888,886,2647
20241127,143300,123232587,887,887,887,887,0
20241127,143200,123232587,887,887,887,887,0
20241127,143100,123232587,887,887,887,887,0
20241127,143000,123232587,887,887,887,887,0
20241127,142900,123232587,887,887,887,887,0
20241127,142800,123232587,887,887,887,887,0
20241127,142700,123232587,887,887,887,887,0
20241127,142600,123232587,887,887,887,887,0
20241127,142500,123232587,887,887,887,887,10
20241127,142400,123223717,887,887,887,887,0
20241127,142300,123223717,887,887,887,887,0
20241127,142200,123223717,887,887,887,887,0
20241127,142100,123223717,887,887,887,887,2
20241127,142000,123221943,886,882,886,882,1431
20241127,141900,121956307,882,882,882,882,4
20241127,141800,121952779,881,881,881,881,99
20241127,141700,121865560,881,881,881,881,1
20241127,141600,121864679,880,880,880,880,515
20241127,141500,121411479,881,881,881,881,0
20241127,141400,121411479,881,881,881,881,0
20241127,141300,121411479,881,881,881,881,0
20241127,141200,121411479,881,881,881,881,0
20241127,141100,121411479,881,881,881,881,0
20241127,141000,121411479,881,881,881,881,0
20241127,140900,121411479,881,881,881,881,0
20241127,140800,121411479,881,881,881,881,0
20241127,140700,121411479,881,881,881,881,0
20241127,140600,121411479,881,881,881,881,0
20241127,140500,121411479,881,881,881,881,0
20241127,140400,121411479,881,881,881,881,0
20241127,140300,121411479,881,881,881,881,0
20241127,140200,121411479,881,881,881,881,0
20241127,140100,121411479,881,881,881,881,0
20241127,140000,121411479,881,881,881,881,0
20241127,135900,121411479,881,881,881,881,0
20241127,135800,121411479,881,881,881,881,0
20241127,135700,121411479,881,881,881,881,856
20241127,135600,120657343,881,881,881,881,0
20241127,135500,120657343,881,881,881,881,0
20241127,135400,120657343,881,881,881,881,0
20241127,135300,120657343,881,877,881,877,902
20241127,135200,119866281,879,879,879,879,0
20241127,135100,119866281,879,879,879,879,0
20241127,135000,119866281,879,879,879,879,0
20241127,134900,119866281,879,879,879,879,103
20241127,134800,119775744,879,879,879,879,160
20241127,134700,119635104,875,875,875,875,0
20241127,134600,119635104,875,875,875,875,0
20241127,134500,119635104,875,878,878,875,11400
20241127,134400,109644519,883,883,883,883,0
20241127,134300,109644519,883,883,883,883,0
20241127,134200,109644519,883,883,883,883,0
20241127,134100,109644519,883,883,883,883,0
20241127,134000,109644519,883,883,883,883,0
20241127,133900,109644519,883,883,883,883,0
20241127,133800,109644519,883,883,883,883,0
20241127,133700,109644519,883,883,883,883,0
20241127,133600,109644519,883,883,883,883,0
20241127,133500,109644519,883,883,883,883,0
20241127,133400,109644519,883,883,883,883,0
20241127,133300,109644519,883,878,885,876,15380
20241127,133200,96129978,886,886,886,886,0
20241127,133100,96129978,886,886,886,886,928
20241127,133000,95307770,886,882,886,882,23734
20241127,132900,74330897,875,875,875,875,0
20241127,132800,74330897,875,876,876,875,750
20241127,132700,73674405,882,882,882,882,0
20241127,132600,73674405,882,882,882,882,0
20241127,132500,73674405,882,882,882,882,161
20241127,132400,73532403,882,881,882,881,1717
20241127,132300,72018513,881,881,881,881,0
20241127,132200,72018513,881,877,881,875,2864
20241127,132100,69505513,879,879,880,879,1302
20241127,132000,68360055,879,879,879,879,0
20241127,131900,68360055,879,879,879,879,0
20241127,131800,68360055,879,879,879,879,0
20241127,131700,68360055,879,881,881,879,1000
20241127,131600,67480986,879,879,879,879,0
20241127,131500,67480986,879,879,879,879,0
20241127,131400,67480986,879,879,879,879,0
20241127,131300,67480986,879,879,879,879,0
20241127,131200,67480986,879,879,879,879,0
20241127,131100,67480986,879,879,879,879,0
20241127,131000,67480986,879,879,879,879,0
20241127,130900,67480986,879,879,879,879,0
20241127,130800,67480986,879,879,879,879,0
20241127,130700,67480986,879,879,879,879,0
20241127,130600,67480986,879,879,879,879,0
20241127,130500,67480986,879,879,879,879,0
20241127,130400,67480986,879,879,879,879,0
20241127,130300,67480986,879,879,879,879,4
20241127,130200,67477470,880,880,880,880,0
20241127,130100,67477470,880,880,880,880,31
20241127,130000,67450190,881,881,881,881,1
20241127,125900,67449309,881,881,881,881,0
20241127,125800,67449309,881,881,881,881,0
20241127,125700,67449309,881,881,881,881,0
20241127,125600,67449309,881,881,881,881,5
20241127,125500,67444904,879,879,879,879,0
20241127,125400,67444904,879,879,879,879,0
20241127,125300,67444904,879,879,879,879,638
20241127,125200,66884102,881,881,881,881,0
20241127,125100,66884102,881,881,881,881,0
20241127,125000,66884102,881,881,881,881,0
20241127,124900,66884102,881,881,881,881,0
20241127,124800,66884102,881,881,881,881,0
20241127,124700,66884102,881,881,881,881,0
20241127,124600,66884102,881,881,881,881,228
20241127,124500,66683234,873,873,873,873,0
20241127,124400,66683234,873,873,873,873,0
20241127,124300,66683234,873,873,873,873,0
20241127,124200,66683234,873,873,873,873,0
20241127,124100,66683234,873,873,873,873,0
20241127,124000,66683234,873,873,873,873,2000
20241127,123900,64937234,873,873,873,873,0
20241127,123800,64937234,873,873,873,873,58
20241127,123700,64886600,873,873,873,873,0
20241127,123600,64886600,873,873,873,873,0
20241127,123500,64886600,873,873,873,873,0
20241127,123400,64886600,873,875,875,873,7797
20241127,123300,58074525,875,880,884,875,6115
20241127,123200,52713877,879,879,879,879,0
20241127,123100,52713877,879,879,879,879,0
20241127,123000,52713877,879,879,879,879,1
20241127,122900,52712998,881,881,881,881,0
20241127,122800,52712998,881,881,881,881,0
20241127,122700,52712998,881,881,881,881,0
20241127,122600,52712998,881,881,881,881,0
20241127,122500,52712998,881,881,881,881,0
20241127,122400,52712998,881,881,881,881,0
20241127,122300,52712998,881,881,881,881,0
20241127,122200,52712998,881,881,881,881,0
20241127,122100,52712998,881,881,881,881,0
20241127,122000,52712998,881,881,881,881,0
20241127,121900,52712998,881,881,881,881,0
20241127,121800,52712998,881,881,881,881,0
20241127,121700,52712998,881,881,881,881,0
20241127,121600,52712998,881,881,881,881,0
20241127,121500,52712998,881,881,881,881,0
20241127,121400,52712998,881,881,881,881,0
20241127,121300,52712998,881,881,881,881,0
20241127,121200,52712998,881,881,881,881,1000
20241127,121100,51831998,881,881,881,881,0
20241127,121000,51831998,881,881,881,881,0
20241127,120900,51831998,881,881,881,881,0
20241127,120800,51831998,881,881,881,881,0
20241127,120700,51831998,881,881,881,881,0
20241127,120600,51831998,881,881,881,881,0
20241127,120500,51831998,881,880,881,880,37
20241127,120400,51799412,881,881,881,881,0
20241127,120300,51799412,881,881,881,881,0
20241127,120200,51799412,881,881,881,881,0
20241127,120100,51799412,881,881,881,881,7
20241127,120000,51793245,881,881,881,881,0
20241127,115900,51793245,881,881,881,881,0
20241127,115800,51793245,881,880,881,880,502
20241127,115700,51350985,880,880,880,880,0
20241127,115600,51350985,880,880,880,880,0
20241127,115500,51350985,880,880,880,880,0
20241127,115400,51350985,880,880,880,880,0
20241127,115300,51350985,880,880,880,880,56
20241127,115200,51301705,880,880,880,880,0
20241127,115100,51301705,880,880,880,880,0
20241127,115000,51301705,880,880,880,880,49
20241127,114900,51258585,879,879,879,879,0
20241127,114800,51258585,879,879,879,879,0
20241127,114700,51258585,879,879,879,879,457
20241127,114600,50856882,879,879,879,879,6
20241127,114500,50851608,879,879,879,879,19
20241127,114400,50834907,879,879,879,879,0
20241127,114300,50834907,879,879,879,879,0
20241127,114200,50834907,879,879,879,879,0
20241127,114100,50834907,879,879,879,879,49
20241127,114000,50791836,880,880,880,880,10
20241127,113900,50783036,879,879,879,879,0
20241127,113800,50783036,879,879,879,879,0
20241127,113700,50783036,879,879,879,879,0
20241127,113600,50783036,879,879,879,879,0
20241127,113500,50783036,879,879,879,879,0
20241127,113400,50783036,879,879,879,879,0
20241127,113300,50783036,879,879,879,879,0
20241127,113200,50783036,879,879,879,879,0
20241127,113100,50783036,879,879,879,879,0
20241127,113000,50783036,879,880,880,879,166
20241127,112900,50637116,881,882,882,881,14
20241127,112800,50624775,885,885,885,885,0
20241127,112700,50624775,885,885,885,885,1
20241127,112600,50623890,885,885,885,885,0
20241127,112500,50623890,885,885,885,885,0
20241127,112400,50623890,885,885,885,885,1000
20241127,112300,49738890,885,885,885,885,0
20241127,112200,49738890,885,885,885,885,0
20241127,112100,49738890,885,885,885,885,324
20241127,112000,49452150,885,885,885,885,9033
20241127,111900,41457945,880,880,880,880,1
20241127,111800,41457065,884,884,884,884,0
20241127,111700,41457065,884,884,884,884,0
20241127,111600,41457065,884,884,884,884,0
20241127,111500,41457065,884,884,884,884,0
20241127,111400,41457065,884,884,884,884,1000
20241127,111300,40573065,884,884,884,884,0
20241127,111200,40573065,884,884,884,884,0
20241127,111100,40573065,884,884,884,884,306
20241127,111000,40302561,884,884,884,884,0
20241127,110900,40302561,884,884,884,884,0
20241127,110800,40302561,884,880,885,880,22417
20241127,110700,20495175,875,875,875,875,0
20241127,110600,20495175,875,875,875,875,0
20241127,110500,20495175,875,875,875,875,0
20241127,110400,20495175,875,875,875,875,0
20241127,110300,20495175,875,875,875,875,0
20241127,110200,20495175,875,875,875,875,0
20241127,110100,20495175,875,875,875,875,0
20241127,110000,20495175,875,875,875,875,0
20241127,105900,20495175,875,875,875,875,23
20241127,105800,20475050,879,879,879,879,0
20241127,105700,20475050,879,879,879,879,1
20241127,105600,20474171,880,880,880,880,0
20241127,105500,20474171,880,880,880,880,0
20241127,105400,20474171,880,880,880,880,0
20241127,105300,20474171,880,880,880,880,0
20241127,105200,20474171,880,880,880,880,0
20241127,105100,20474171,880,880,880,880,230
20241127,105000,20271771,875,875,875,875,0
20241127,104900,20271771,875,875,875,875,0
20241127,104800,20271771,875,877,877,875,5000
20241127,104700,15896623,875,875,875,875,0
20241127,104600,15896623,875,875,875,875,0
20241127,104500,15896623,875,875,875,875,0
20241127,104400,15896623,875,875,875,875,0
20241127,104300,15896623,875,875,875,875,0
20241127,104200,15896623,875,875,875,875,0
20241127,104100,15896623,875,875,875,875,0
20241127,104000,15896623,875,875,875,875,0
20241127,103900,15896623,875,875,875,875,0
20241127,103800,15896623,875,875,875,875,0
20241127,103700,15896623,875,875,875,875,0
20241127,103600,15896623,875,875,875,875,0
20241127,103500,15896623,875,875,875,875,0
20241127,103400,15896623,875,875,875,875,0
20241127,103300,15896623,875,875,875,875,0
20241127,103200,15896623,875,875,875,875,2
20241127,103100,15894873,875,875,875,875,0
20241127,103000,15894873,875,875,875,875,5
20241127,102900,15890498,880,880,880,880,0
20241127,102800,15890498,880,880,880,880,0
20241127,102700,15890498,880,880,880,880,0
20241127,102600,15890498,880,880,880,880,0
20241127,102500,15890498,880,880,880,880,0
20241127,102400,15890498,880,880,880,880,0
20241127,102300,15890498,880,880,880,880,22
20241127,102200,15871138,875,875,875,875,7
20241127,102100,15865013,881,881,881,881,0
20241127,102000,15865013,881,881,881,881,0
20241127,101900,15865013,881,881,881,881,0
20241127,101800,15865013,881,881,881,881,0
20241127,101700,15865013,881,881,881,881,0
20241127,101600,15865013,881,881,881,881,0
20241127,101500,15865013,881,881,881,881,70
20241127,101400,15803343,881,881,881,881,0
20241127,101300,15803343,881,881,881,881,0
20241127,101200,15803343,881,881,881,881,0
20241127,101100,15803343,881,881,881,881,0
20241127,101000,15803343,881,881,881,881,5
20241127,100900,15798938,882,882,882,882,0
20241127,100800,15798938,882,882,882,882,0
20241127,100700,15798938,882,882,882,882,0
20241127,100600,15798938,882,882,882,882,0
20241127,100500,15798938,882,882,882,882,0
20241127,100400,15798938,882,882,882,882,0
20241127,100300,15798938,882,882,882,882,0
20241127,100200,15798938,882,882,882,882,0
20241127,100100,15798938,882,882,882,882,0
20241127,100000,15798938,882,882,882,882,400
20241127,095900,15446138,882,882,882,882,0
20241127,095800,15446138,882,882,882,882,0
20241127,095700,15446138,882,882,882,882,200
20241127,095600,15269738,873,873,873,873,0
20241127,095500,15269738,873,873,873,873,1
20241127,095400,15268865,873,873,873,873,0
20241127,095300,15268865,873,873,873,873,0
20241127,095200,15268865,873,873,873,873,0
20241127,095100,15268865,873,873,873,873,0
20241127,095000,15268865,873,873,873,873,0
20241127,094900,15268865,873,873,873,873,0
20241127,094800,15268865,873,873,873,873,0
20241127,094700,15268865,873,877,877,873,6989
20241127,094600,9146859,877,877,877,877,1686
20241127,094500,7668237,877,877,877,877,0
20241127,094400,7668237,877,877,877,877,1002
20241127,094300,6789483,882,882,882,882,0
20241127,094200,6789483,882,882,882,882,0
20241127,094100,6789483,882,882,882,882,0
20241127,094000,6789483,882,882,882,882,0
20241127,093900,6789483,882,882,882,882,2
20241127,093800,6787719,877,879,879,877,2065
20241127,093700,4976634,884,884,884,884,0
20241127,093600,4976634,884,884,884,884,0
20241127,093500,4976634,884,884,884,884,0
20241127,093400,4976634,884,884,884,884,5
20241127,093300,4972214,884,884,884,884,2
20241127,093200,4970446,879,879,879,879,0
20241127,093100,4970446,879,879,879,879,50
20241127,093000,4926496,886,886,886,886,21
20241127,092900,4907890,886,886,886,886,1000
20241127,092800,4021890,887,885,887,885,1002
20241127,092700,3134122,885,885,885,885,2
20241127,092600,3132352,886,886,886,886,0
20241127,092500,3132352,886,886,886,885,1020
20241127,092400,2228640,885,885,885,885,1264
20241127,092300,1110000,885,885,885,885,0
20241127,092200,1110000,885,885,885,885,2
20241127,092100,1108230,883,883,883,883,0
20241127,092000,1108230,883,883,883,883,852
20241127,091900,355914,883,883,883,883,0
20241127,091800,355914,883,883,883,883,0
20241127,091700,355914,883,883,883,883,0
20241127,091600,355914,883,883,883,883,339
20241127,091500,56577,883,883,883,883,0
20241127,091400,56577,883,883,883,883,0
20241127,091300,56577,883,883,883,883,0
20241127,091200,56577,883,883,883,883,0
20241127,091100,56577,883,883,883,883,0
20241127,091000,56577,883,883,883,883,0
20241127,090900,56577,883,883,883,883,0
20241127,090800,56577,883,883,883,883,30
20241127,090700,30087,883,883,883,883,4
20241127,090600,26555,886,886,886,886,0
20241127,090500,26555,886,886,886,886,0
20241127,090400,26555,886,886,886,886,0
20241127,090300,26555,886,886,886,886,0
20241127,090200,26555,886,886,886,886,1
20241127,090100,25669,875,875,875,875,8
20241127,090000,18669,889,889,889,889,21