KissMeData/031820/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,191100,160861870,729,729,729,729,2567
20231128,191000,160861870,729,729,729,729,0
20231128,190900,160861870,729,729,729,729,0
20231128,190800,160861870,729,729,729,729,0
20231128,190700,160861870,729,729,729,729,0
20231128,190600,160861870,729,729,729,729,0
20231128,190500,160861870,729,729,729,729,0
20231128,190400,160861870,729,729,729,729,0
20231128,190300,160861870,729,729,729,729,0
20231128,190200,160861870,729,729,729,729,0
20231128,190100,160861870,729,729,729,729,0
20231128,190000,160861870,729,729,729,729,0
20231128,185900,160861870,729,729,729,729,0
20231128,185800,160861870,729,729,729,729,0
20231128,185700,160861870,729,729,729,729,0
20231128,185600,160861870,729,729,729,729,0
20231128,185500,160861870,729,729,729,729,0
20231128,185400,160861870,729,729,729,729,0
20231128,185300,160861870,729,729,729,729,0
20231128,185200,160861870,729,729,729,729,0
20231128,185100,160861870,729,729,729,729,0
20231128,185000,160861870,729,729,729,729,0
20231128,184900,160861870,729,729,729,729,0
20231128,184800,160861870,729,729,729,729,0
20231128,184700,160861870,729,729,729,729,0
20231128,184600,160861870,729,729,729,729,0
20231128,184500,160861870,729,729,729,729,0
20231128,184400,160861870,729,729,729,729,0
20231128,184300,160861870,729,729,729,729,0
20231128,184200,160861870,729,729,729,729,0
20231128,184100,160861870,729,729,729,729,2567
20231128,184000,160861870,729,729,729,729,0
20231128,183900,160861870,729,729,729,729,0
20231128,183800,160861870,729,729,729,729,0
20231128,183700,160861870,729,729,729,729,0
20231128,183600,160861870,729,729,729,729,0
20231128,183500,160861870,729,729,729,729,0
20231128,183400,160861870,729,729,729,729,0
20231128,183300,160861870,729,729,729,729,0
20231128,183200,160861870,729,729,729,729,0
20231128,183100,160861870,729,729,729,729,0
20231128,183000,160861870,729,729,729,729,0
20231128,182900,160861870,729,729,729,729,0
20231128,182800,160861870,729,729,729,729,0
20231128,182700,160861870,729,729,729,729,0
20231128,182600,160861870,729,729,729,729,0
20231128,182500,160861870,729,729,729,729,0
20231128,182400,160861870,729,729,729,729,0
20231128,182300,160861870,729,729,729,729,0
20231128,182200,160861870,729,729,729,729,0
20231128,182100,160861870,729,729,729,729,0
20231128,182000,160861870,729,729,729,729,0
20231128,181900,160861870,729,729,729,729,0
20231128,181800,160861870,729,729,729,729,0
20231128,181700,160861870,729,729,729,729,0
20231128,181600,160861870,729,729,729,729,0
20231128,181500,160861870,729,729,729,729,0
20231128,181400,160861870,729,729,729,729,0
20231128,181300,160861870,729,729,729,729,0
20231128,181200,160861870,729,729,729,729,0
20231128,181100,160861870,729,729,729,729,2567
20231128,181000,160861870,729,729,729,729,0
20231128,180900,160861870,729,729,729,729,0
20231128,180800,160861870,729,729,729,729,0
20231128,180700,160861870,729,729,729,729,0
20231128,180600,160861870,729,729,729,729,0
20231128,180500,160861870,729,729,729,729,0
20231128,180400,160861870,729,729,729,729,0
20231128,180300,160861870,729,729,729,729,0
20231128,180200,160861870,729,729,729,729,0
20231128,180100,160861870,729,729,729,729,0
20231128,180000,160861870,729,729,729,729,0
20231128,175900,160861870,729,729,729,729,0
20231128,175800,160861870,729,729,729,729,0
20231128,175700,160861870,729,729,729,729,0
20231128,175600,160861870,729,729,729,729,0
20231128,175500,160861870,729,729,729,729,0
20231128,175400,160861870,729,729,729,729,0
20231128,175300,160861870,729,729,729,729,0
20231128,175200,160861870,729,729,729,729,0
20231128,175100,160861870,729,729,729,729,0
20231128,175000,160861870,729,729,729,729,0
20231128,174900,160861870,729,729,729,729,0
20231128,174800,160861870,729,729,729,729,0
20231128,174700,160861870,729,729,729,729,0
20231128,174600,160861870,729,729,729,729,0
20231128,174500,160861870,729,729,729,729,0
20231128,174400,160861870,729,729,729,729,0
20231128,174300,160861870,729,729,729,729,0
20231128,174200,160861870,729,729,729,729,0
20231128,174100,160861870,729,729,729,729,2567
20231128,174000,160861870,729,729,729,729,0
20231128,173900,160861870,729,729,729,729,0
20231128,173800,160861870,729,729,729,729,0
20231128,173700,160861870,729,729,729,729,0
20231128,173600,160861870,729,729,729,729,0
20231128,173500,160861870,729,729,729,729,0
20231128,173400,160861870,729,729,729,729,0
20231128,173300,160861870,729,729,729,729,0
20231128,173200,160861870,729,729,729,729,0
20231128,173100,160861870,729,729,729,729,0
20231128,173000,160861870,729,729,729,729,0
20231128,172900,160861870,729,729,729,729,0
20231128,172800,160861870,729,729,729,729,0
20231128,172700,160861870,729,729,729,729,0
20231128,172600,160861870,729,729,729,729,0
20231128,172500,160861870,729,729,729,729,0
20231128,172400,160861870,729,729,729,729,0
20231128,172300,160861870,729,729,729,729,0
20231128,172200,160861870,729,729,729,729,0
20231128,172100,160861870,729,729,729,729,0
20231128,172000,160861870,729,729,729,729,0
20231128,171900,160861870,729,729,729,729,0
20231128,171800,160861870,729,729,729,729,0
20231128,171700,160861870,729,729,729,729,0
20231128,171600,160861870,729,729,729,729,0
20231128,171500,160861870,729,729,729,729,0
20231128,171400,160861870,729,729,729,729,0
20231128,171300,160861870,729,729,729,729,0
20231128,171200,160861870,729,729,729,729,0
20231128,171100,160861870,729,729,729,729,2567
20231128,171000,160861870,729,729,729,729,0
20231128,170900,160861870,729,729,729,729,0
20231128,170800,160861870,729,729,729,729,0
20231128,170700,160861870,729,729,729,729,0
20231128,170600,160861870,729,729,729,729,0
20231128,170500,160861870,729,729,729,729,0
20231128,170400,160861870,729,729,729,729,0
20231128,170300,160861870,729,729,729,729,0
20231128,170200,160861870,729,729,729,729,0
20231128,170100,160861870,729,729,729,729,0
20231128,170000,160861870,729,729,729,729,0
20231128,165900,160861870,729,729,729,729,0
20231128,165800,160861870,729,729,729,729,0
20231128,165700,160861870,729,729,729,729,0
20231128,165600,160861870,729,729,729,729,0
20231128,165500,160861870,729,729,729,729,0
20231128,165400,160861870,729,729,729,729,0
20231128,165300,160861870,729,729,729,729,0
20231128,165200,160861870,729,729,729,729,0
20231128,165100,160861870,729,729,729,729,0
20231128,165000,160861870,729,729,729,729,0
20231128,164900,160861870,729,729,729,729,0
20231128,164800,160861870,729,729,729,729,0
20231128,164700,160861870,729,729,729,729,0
20231128,164600,160861870,729,729,729,729,0
20231128,164500,160861870,729,729,729,729,0
20231128,164400,160861870,729,729,729,729,0
20231128,164300,160861870,729,729,729,729,0
20231128,164200,160861870,729,729,729,729,0
20231128,164100,160861870,729,729,729,729,2567
20231128,164000,160861870,729,729,729,729,0
20231128,163900,160861870,729,729,729,729,0
20231128,163800,160861870,729,729,729,729,0
20231128,163700,160861870,729,729,729,729,0
20231128,163600,160861870,729,729,729,729,0
20231128,163500,160861870,729,729,729,729,0
20231128,163400,160861870,729,729,729,729,0
20231128,163300,160861870,729,729,729,729,0
20231128,163200,160861870,729,729,729,729,0
20231128,163100,160861870,729,729,729,729,0
20231128,163000,160861870,729,729,729,729,0
20231128,162900,160861870,729,729,729,729,0
20231128,162800,160861870,729,729,729,729,0
20231128,162700,160861870,729,729,729,729,0
20231128,162600,160861870,729,729,729,729,0
20231128,162500,160861870,729,729,729,729,0
20231128,162400,160861870,729,729,729,729,0
20231128,162300,160861870,729,729,729,729,0
20231128,162200,160861870,729,729,729,729,0
20231128,162100,160861870,729,729,729,729,0
20231128,162000,160861870,729,729,729,729,0
20231128,161900,160861870,729,729,729,729,0
20231128,161800,160861870,729,729,729,729,0
20231128,161700,160861870,729,729,729,729,0
20231128,161600,160861870,729,729,729,729,0
20231128,161500,160861870,729,729,729,729,0
20231128,161400,160861870,729,729,729,729,0
20231128,161300,160861870,729,729,729,729,0
20231128,161200,160861870,729,729,729,729,0
20231128,161100,160861870,729,729,729,729,2567
20231128,161000,160861870,729,729,729,729,0
20231128,160900,160861870,729,729,729,729,0
20231128,160800,160861870,729,729,729,729,0
20231128,160700,160861870,729,729,729,729,0
20231128,160600,160861870,729,729,729,729,0
20231128,160500,160861870,729,729,729,729,0
20231128,160400,160861870,729,729,729,729,0
20231128,160300,160861870,729,729,729,729,0
20231128,160200,160861870,729,729,729,729,0
20231128,160100,160861870,729,729,729,729,0
20231128,160000,160861870,729,729,729,729,0
20231128,155900,160861870,729,729,729,729,0
20231128,155800,160861870,729,729,729,729,0
20231128,155700,160861870,729,729,729,729,0
20231128,155600,160861870,729,729,729,729,0
20231128,155500,160861870,729,729,729,729,0
20231128,155400,160861870,729,729,729,729,0
20231128,155300,160861870,729,729,729,729,0
20231128,155200,160861870,729,729,729,729,0
20231128,155100,160861870,729,729,729,729,0
20231128,155000,160861870,729,729,729,729,0
20231128,154900,160861870,729,729,729,729,0
20231128,154800,160861870,729,729,729,729,0
20231128,154700,160861870,729,729,729,729,0
20231128,154600,160861870,729,729,729,729,0
20231128,154500,160861870,729,729,729,729,0
20231128,154400,160861870,729,729,729,729,0
20231128,154300,160861870,729,729,729,729,0
20231128,154200,160861870,729,729,729,729,0
20231128,154100,160861870,729,729,729,729,2567
20231128,154000,160861870,729,729,729,729,0
20231128,153900,160861870,729,729,729,729,0
20231128,153800,160861870,729,729,729,729,0
20231128,153700,160861870,729,729,729,729,0
20231128,153600,160861870,729,729,729,729,0
20231128,153500,160861870,729,729,729,729,0
20231128,153400,160861870,729,729,729,729,0
20231128,153300,160861870,729,729,729,729,0
20231128,153200,160861870,729,729,729,729,0
20231128,153100,160861870,729,729,729,729,0
20231128,153000,160861870,729,729,729,729,2567
20231128,152900,158990527,727,727,727,727,0
20231128,152800,158990527,727,727,727,727,0
20231128,152700,158990527,727,727,727,727,0
20231128,152600,158990527,727,727,727,727,0
20231128,152500,158990527,727,727,727,727,0
20231128,152400,158990527,727,727,727,727,0
20231128,152300,158990527,727,727,727,727,0
20231128,152200,158990527,727,727,727,727,0
20231128,152100,158990527,727,727,727,727,0
20231128,152000,158990527,727,727,727,727,0
20231128,151900,158990527,727,727,727,727,2
20231128,151800,158989073,728,728,728,726,1602
20231128,151700,157826017,726,728,728,726,15
20231128,151600,157815123,728,728,728,728,11
20231128,151500,157807115,728,728,728,728,105
20231128,151400,157730675,729,729,729,729,5
20231128,151300,157727030,729,729,729,729,0
20231128,151200,157727030,729,728,729,728,50
20231128,151100,157690620,728,728,728,728,1
20231128,151000,157689892,729,729,729,729,0
20231128,150900,157689892,729,729,729,729,0
20231128,150800,157689892,729,729,729,729,2
20231128,150700,157688434,724,729,729,724,39
20231128,150600,157660188,729,725,729,724,1501
20231128,150500,156573438,729,728,729,728,2002
20231128,150400,155115980,728,728,728,728,2000
20231128,150300,153659980,728,728,728,728,43
20231128,150200,153628676,723,728,728,723,4005
20231128,150100,150727276,729,729,729,729,0
20231128,150000,150727276,729,728,729,728,939
20231128,145900,150043682,728,728,728,728,10
20231128,145800,150036402,728,726,728,724,2287
20231128,145700,148379010,728,728,728,728,0
20231128,145600,148379010,728,728,728,728,0
20231128,145500,148379010,728,728,728,728,0
20231128,145400,148379010,728,728,728,728,0
20231128,145300,148379010,728,728,728,728,0
20231128,145200,148379010,728,728,728,728,1
20231128,145100,148378282,729,729,729,729,0
20231128,145000,148378282,729,729,729,729,2
20231128,144900,148376824,725,729,729,725,7
20231128,144800,148371745,729,729,729,729,7
20231128,144700,148366642,726,729,729,726,13
20231128,144600,148357201,729,729,729,729,774
20231128,144500,147792955,729,726,729,726,10
20231128,144400,147785689,729,729,729,725,702
20231128,144300,147276731,727,727,727,726,202
20231128,144200,147129879,728,728,728,728,0
20231128,144100,147129879,728,728,728,728,364
20231128,144000,146864887,729,729,729,729,0
20231128,143900,146864887,729,729,729,729,670
20231128,143800,146376457,729,729,729,729,1
20231128,143700,146375728,729,729,729,729,0
20231128,143600,146375728,729,726,729,726,56
20231128,143500,146335069,726,726,726,726,45
20231128,143400,146302399,729,729,729,729,0
20231128,143300,146302399,729,729,729,729,10
20231128,143200,146295109,729,729,729,729,0
20231128,143100,146295109,729,729,729,729,774
20231128,143000,145730863,729,729,729,729,0
20231128,142900,145730863,729,729,729,729,1
20231128,142800,145730134,728,729,729,728,6
20231128,142700,145725764,729,729,729,729,2004
20231128,142600,144264848,729,729,729,729,0
20231128,142500,144264848,729,729,729,729,0
20231128,142400,144264848,729,728,729,728,2317
20231128,142300,142576071,725,725,725,725,0
20231128,142200,142576071,725,728,729,725,7120
20231128,142100,137411111,728,726,728,726,4682
20231128,142000,134011975,728,728,728,728,8
20231128,141900,134006151,729,729,729,729,2
20231128,141800,134004693,729,728,729,728,3570
20231128,141700,131405732,728,728,728,728,2
20231128,141600,131404276,728,729,729,727,8872
20231128,141500,124950597,729,729,729,729,0
20231128,141400,124950597,729,729,729,729,100
20231128,141300,124877697,729,729,729,729,0
20231128,141200,124877697,729,729,729,729,11
20231128,141100,124869678,729,729,729,729,0
20231128,141000,124869678,729,729,729,729,51
20231128,140900,124832499,731,731,731,731,0
20231128,140800,124832499,731,731,731,731,0
20231128,140700,124832499,731,731,731,731,0
20231128,140600,124832499,731,731,731,731,0
20231128,140500,124832499,731,731,731,731,0
20231128,140400,124832499,731,731,731,731,0
20231128,140300,124832499,731,731,731,731,0
20231128,140200,124832499,731,731,731,731,0
20231128,140100,124832499,731,731,731,731,774
20231128,140000,124266705,731,731,731,731,0
20231128,135900,124266705,731,730,731,730,43
20231128,135800,124235314,730,729,730,729,5000
20231128,135700,120586813,729,728,729,728,17
20231128,135600,120574436,728,728,728,728,763
20231128,135500,120018972,728,728,728,728,50
20231128,135400,119982572,728,728,728,728,80
20231128,135300,119924332,728,728,728,728,0
20231128,135200,119924332,728,728,728,728,200
20231128,135100,119778732,728,728,728,727,7
20231128,135000,119773637,728,728,728,728,1
20231128,134900,119772909,730,730,730,730,0
20231128,134800,119772909,730,730,730,730,0
20231128,134700,119772909,730,730,730,730,0
20231128,134600,119772909,730,730,730,730,772
20231128,134500,119209349,730,730,730,730,0
20231128,134400,119209349,730,730,730,730,0
20231128,134300,119209349,730,730,730,730,0
20231128,134200,119209349,730,730,730,730,0
20231128,134100,119209349,730,728,730,728,2
20231128,134000,119207891,730,730,730,730,0
20231128,133900,119207891,730,730,730,730,0
20231128,133800,119207891,730,730,730,730,7002
20231128,133700,114096431,730,730,730,730,0
20231128,133600,114096431,730,730,730,730,0
20231128,133500,114096431,730,730,730,730,2
20231128,133400,114094971,730,730,730,730,0
20231128,133300,114094971,730,730,730,730,0
20231128,133200,114094971,730,730,730,730,0
20231128,133100,114094971,730,730,730,730,772
20231128,133000,113531411,730,730,730,730,1
20231128,132900,113530681,728,728,728,727,2445
20231128,132800,111753163,728,728,728,728,6
20231128,132700,111748795,728,728,731,728,14
20231128,132600,111738600,727,727,727,727,1829
20231128,132500,110408917,731,728,731,728,370
20231128,132400,110139551,731,731,731,731,0
20231128,132300,110139551,731,731,731,731,0
20231128,132200,110139551,731,731,731,731,0
20231128,132100,110139551,731,731,731,731,0
20231128,132000,110139551,731,731,731,731,2
20231128,131900,110138089,728,728,728,728,283
20231128,131800,109932065,728,728,728,728,7
20231128,131700,109926969,728,728,728,728,2
20231128,131600,109925513,728,728,731,728,808
20231128,131500,109334934,728,730,731,728,38
20231128,131400,109307265,731,731,731,731,0
20231128,131300,109307265,731,730,731,730,2
20231128,131200,109305804,731,731,731,731,0
20231128,131100,109305804,731,731,731,731,0
20231128,131000,109305804,731,731,731,731,249
20231128,130900,109123785,731,731,731,731,0
20231128,130800,109123785,731,731,731,731,0
20231128,130700,109123785,731,731,731,731,0
20231128,130600,109123785,731,731,731,731,0
20231128,130500,109123785,731,731,731,731,0
20231128,130400,109123785,731,731,731,731,0
20231128,130300,109123785,731,731,731,731,20
20231128,130200,109109165,731,731,731,731,0
20231128,130100,109109165,731,730,731,730,772
20231128,130000,108545332,730,730,730,730,0
20231128,125900,108545332,730,730,730,730,0
20231128,125800,108545332,730,730,730,730,144
20231128,125700,108440212,730,730,730,730,0
20231128,125600,108440212,730,730,730,730,70
20231128,125500,108389112,730,730,730,730,0
20231128,125400,108389112,730,730,730,730,0
20231128,125300,108389112,730,727,730,727,253
20231128,125200,108205157,731,731,731,731,0
20231128,125100,108205157,731,731,731,731,0
20231128,125000,108205157,731,731,731,731,0
20231128,124900,108205157,731,731,731,731,16
20231128,124800,108193461,731,731,731,731,0
20231128,124700,108193461,731,731,731,731,0
20231128,124600,108193461,731,727,731,727,2275
20231128,124500,106536408,727,727,727,727,698
20231128,124400,106028962,731,731,731,731,1061
20231128,124300,105253371,731,731,731,731,0
20231128,124200,105253371,731,731,731,731,20
20231128,124100,105238751,731,730,731,730,484
20231128,124000,104885421,728,730,730,728,40
20231128,123900,104856241,730,730,730,730,0
20231128,123800,104856241,730,730,730,730,1227
20231128,123700,103960531,730,730,730,730,100
20231128,123600,103887531,730,730,730,730,1000
20231128,123500,103157531,730,730,730,730,0
20231128,123400,103157531,730,730,730,730,0
20231128,123300,103157531,730,730,730,730,2
20231128,123200,103156071,728,728,730,728,131
20231128,123100,103060699,730,730,730,730,773
20231128,123000,102496409,730,730,730,730,0
20231128,122900,102496409,730,730,730,730,0
20231128,122800,102496409,730,730,730,730,0
20231128,122700,102496409,730,730,730,730,0
20231128,122600,102496409,730,730,730,730,5
20231128,122500,102492759,731,731,731,731,2
20231128,122400,102491297,730,730,730,730,211
20231128,122300,102337267,730,730,730,730,0
20231128,122200,102337267,730,730,730,730,0
20231128,122100,102337267,730,730,730,730,0
20231128,122000,102337267,730,730,730,730,9
20231128,121900,102330697,731,728,731,728,704
20231128,121800,101816911,730,730,730,730,0
20231128,121700,101816911,730,730,730,730,0
20231128,121600,101816911,730,729,730,729,785
20231128,121500,101243980,729,729,729,729,101
20231128,121400,101170351,730,730,730,730,0
20231128,121300,101170351,730,730,730,730,1300
20231128,121200,100221351,731,730,731,730,16
20231128,121100,100209670,730,730,730,730,21
20231128,121000,100194340,730,729,730,729,100
20231128,120900,100121390,730,728,730,724,20002
20231128,120800,85608161,730,730,730,730,2
20231128,120700,85606701,728,728,728,728,1
20231128,120600,85605973,730,730,730,730,1
20231128,120500,85605243,731,731,731,731,0
20231128,120400,85605243,731,731,731,731,1
20231128,120300,85604512,731,731,731,731,0
20231128,120200,85604512,731,731,731,731,0
20231128,120100,85604512,731,731,731,731,778
20231128,120000,85035794,731,731,731,731,0
20231128,115900,85035794,731,731,731,731,0
20231128,115800,85035794,731,731,731,731,1
20231128,115700,85035063,731,731,731,731,14
20231128,115600,85024829,731,731,731,731,0
20231128,115500,85024829,731,731,731,731,0
20231128,115400,85024829,731,731,731,731,0
20231128,115300,85024829,731,731,731,731,0
20231128,115200,85024829,731,731,731,731,0
20231128,115100,85024829,731,731,731,731,0
20231128,115000,85024829,731,731,731,731,0
20231128,114900,85024829,731,731,731,731,0
20231128,114800,85024829,731,731,731,731,380
20231128,114700,84747049,731,731,731,731,0
20231128,114600,84747049,731,730,731,730,1044
20231128,114500,83984685,728,728,728,728,0
20231128,114400,83984685,728,728,728,728,0
20231128,114300,83984685,728,728,728,728,100
20231128,114200,83911885,728,728,728,728,1000
20231128,114100,83183885,731,731,731,731,1
20231128,114000,83183154,732,732,732,732,0
20231128,113900,83183154,732,732,732,732,0
20231128,113800,83183154,732,732,732,732,0
20231128,113700,83183154,732,732,732,732,0
20231128,113600,83183154,732,732,732,732,1
20231128,113500,83182422,729,729,729,729,4
20231128,113400,83179506,732,732,732,732,0
20231128,113300,83179506,732,732,732,732,1
20231128,113200,83178774,728,732,732,728,10028
20231128,113100,75858330,732,732,732,732,3842
20231128,113000,73045986,733,733,733,733,0
20231128,112900,73045986,733,732,733,732,13
20231128,112800,73036467,732,732,732,732,6931
20231128,112700,67962975,732,732,732,732,0
20231128,112600,67962975,732,732,732,732,0
20231128,112500,67962975,732,732,732,732,67
20231128,112400,67913931,732,732,732,732,1
20231128,112300,67913199,730,730,730,730,1500
20231128,112200,66818199,730,730,730,730,1208
20231128,112100,65936359,732,732,732,732,73
20231128,112000,65882923,732,732,732,732,0
20231128,111900,65882923,732,732,732,732,0
20231128,111800,65882923,732,732,732,732,2
20231128,111700,65881459,730,731,731,730,123
20231128,111600,65791657,732,732,732,732,773
20231128,111500,65225821,732,732,732,732,40
20231128,111400,65196541,732,731,732,731,141
20231128,111300,65093469,732,732,732,732,0
20231128,111200,65093469,732,732,732,732,0
20231128,111100,65093469,732,731,732,731,5223
20231128,111000,61275444,731,731,731,731,7003
20231128,110900,56156251,731,731,731,731,0
20231128,110800,56156251,731,731,731,731,0
20231128,110700,56156251,731,731,731,731,0
20231128,110600,56156251,731,731,731,731,0
20231128,110500,56156251,731,731,731,731,0
20231128,110400,56156251,731,730,731,730,139
20231128,110300,56054780,731,731,731,731,0
20231128,110200,56054780,731,731,731,731,0
20231128,110100,56054780,731,731,731,731,773
20231128,110000,55489717,731,731,731,731,0
20231128,105900,55489717,731,731,731,731,0
20231128,105800,55489717,731,731,731,731,0
20231128,105700,55489717,731,731,731,731,1
20231128,105600,55488986,731,731,731,731,1
20231128,105500,55488255,731,731,731,731,0
20231128,105400,55488255,731,731,731,731,0
20231128,105300,55488255,731,731,731,731,3
20231128,105200,55486062,728,731,731,728,7
20231128,105100,55480948,730,730,731,730,11705
20231128,105000,46936296,730,730,730,730,0
20231128,104900,46936296,730,730,730,730,0
20231128,104800,46936296,730,730,730,730,35
20231128,104700,46910746,730,730,730,730,1400
20231128,104600,45888746,730,730,730,730,773
20231128,104500,45324456,730,730,730,730,0
20231128,104400,45324456,730,730,730,730,1
20231128,104300,45323726,728,729,729,728,6
20231128,104200,45319353,729,729,730,728,74
20231128,104100,45265453,728,728,728,728,300
20231128,104000,45047053,729,729,729,729,137
20231128,103900,44947180,729,730,730,729,300
20231128,103800,44728330,731,731,731,731,0
20231128,103700,44728330,731,731,731,731,1
20231128,103600,44727599,730,730,730,730,240
20231128,103500,44552399,730,730,730,730,2050
20231128,103400,43055899,730,730,730,730,0
20231128,103300,43055899,730,728,730,728,121
20231128,103200,42967601,730,730,730,730,927
20231128,103100,42290891,731,730,731,730,1168
20231128,103000,41438083,731,731,731,731,0
20231128,102900,41438083,731,730,731,730,241
20231128,102800,41262152,730,730,730,730,1800
20231128,102700,39948152,730,730,730,730,200
20231128,102600,39802152,730,730,730,730,0
20231128,102500,39802152,730,730,730,730,400
20231128,102400,39510152,730,730,730,730,133
20231128,102300,39413062,728,728,728,728,0
20231128,102200,39413062,728,728,728,728,30
20231128,102100,39391222,731,731,731,731,0
20231128,102000,39391222,731,731,731,731,0
20231128,101900,39391222,731,731,731,731,0
20231128,101800,39391222,731,731,731,731,300
20231128,101700,39171922,731,731,731,731,0
20231128,101600,39171922,731,731,731,731,773
20231128,101500,38606859,731,731,731,731,10
20231128,101400,38599549,731,731,731,731,0
20231128,101300,38599549,731,731,731,731,0
20231128,101200,38599549,731,731,731,731,0
20231128,101100,38599549,731,731,731,731,0
20231128,101000,38599549,731,731,731,731,0
20231128,100900,38599549,731,730,731,730,572
20231128,100800,38181988,731,726,731,726,3
20231128,100700,38179800,731,726,731,726,2018
20231128,100600,36714727,726,726,726,726,2
20231128,100500,36713275,728,728,728,728,0
20231128,100400,36713275,728,728,728,728,10
20231128,100300,36705995,728,728,728,727,1980
20231128,100200,35266482,731,731,731,731,0
20231128,100100,35266482,731,731,731,731,0
20231128,100000,35266482,731,731,731,731,773
20231128,095900,34701419,731,731,731,731,1
20231128,095800,34700688,728,731,731,728,1501
20231128,095700,33607957,728,728,728,728,0
20231128,095600,33607957,728,728,728,728,795
20231128,095500,33029197,731,731,731,731,500
20231128,095400,32663697,731,731,731,731,0
20231128,095300,32663697,731,731,731,731,2
20231128,095200,32662235,727,729,729,727,2864
20231128,095100,30577115,731,731,731,731,0
20231128,095000,30577115,731,732,733,731,721
20231128,094900,30050041,732,730,732,728,3060
20231128,094800,27819334,733,733,733,733,1289
20231128,094700,26874497,733,732,733,732,63
20231128,094600,26828354,732,732,732,732,0
20231128,094500,26828354,732,732,732,732,0
20231128,094400,26828354,732,732,732,732,0
20231128,094300,26828354,732,732,732,732,0
20231128,094200,26828354,732,732,732,732,0
20231128,094100,26828354,732,732,733,732,6
20231128,094000,26823961,730,729,730,728,1666
20231128,093900,25609116,729,730,730,729,2
20231128,093800,25607657,730,729,730,729,25
20231128,093700,25589429,730,733,733,730,315
20231128,093600,25359476,730,731,731,730,1655
20231128,093500,24150354,733,733,733,733,85
20231128,093400,24088049,733,733,733,733,0
20231128,093300,24088049,733,733,733,733,4
20231128,093200,24085117,733,732,733,732,289
20231128,093100,23873555,732,732,732,732,21
20231128,093000,23858183,732,732,732,732,20
20231128,092900,23843543,733,733,733,733,0
20231128,092800,23843543,733,733,733,733,8150
20231128,092700,17869593,734,734,734,734,1
20231128,092600,17868859,731,732,732,731,1666
20231128,092500,16649647,734,734,734,734,15
20231128,092400,16638637,735,735,735,735,0
20231128,092300,16638637,735,734,735,731,3752
20231128,092200,13885247,735,735,735,735,0
20231128,092100,13885247,735,735,735,735,0
20231128,092000,13885247,735,735,735,735,0
20231128,091900,13885247,735,732,735,732,2
20231128,091800,13883780,735,735,735,735,10
20231128,091700,13876430,735,735,736,735,5054
20231128,091600,10161686,735,734,735,734,5133
20231128,091500,6390206,734,734,734,734,0
20231128,091400,6390206,734,733,734,733,1500
20231128,091300,5290506,733,733,733,733,2
20231128,091200,5289040,733,733,733,733,132
20231128,091100,5192284,733,733,733,733,0
20231128,091000,5192284,733,733,733,733,4
20231128,090900,5189352,735,735,735,735,0
20231128,090800,5189352,735,735,735,735,0
20231128,090700,5189352,735,735,735,735,0
20231128,090600,5189352,735,735,735,735,0
20231128,090500,5189352,735,734,735,734,1930
20231128,090400,3772722,733,733,733,733,342
20231128,090300,3522036,731,733,733,731,4
20231128,090200,3519106,734,734,734,734,0
20231128,090100,3519106,734,734,734,734,0
20231128,090000,3519106,734,730,734,730,4820