KissMeData/033170/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,192000,161463489,813,813,813,813,2946
20241127,191900,161463489,813,813,813,813,0
20241127,191800,161463489,813,813,813,813,0
20241127,191700,161463489,813,813,813,813,0
20241127,191600,161463489,813,813,813,813,0
20241127,191500,161463489,813,813,813,813,0
20241127,191400,161463489,813,813,813,813,0
20241127,191300,161463489,813,813,813,813,0
20241127,191200,161463489,813,813,813,813,0
20241127,191100,161463489,813,813,813,813,0
20241127,191000,161463489,813,813,813,813,0
20241127,190900,161463489,813,813,813,813,0
20241127,190800,161463489,813,813,813,813,0
20241127,190700,161463489,813,813,813,813,0
20241127,190600,161463489,813,813,813,813,0
20241127,190500,161463489,813,813,813,813,0
20241127,190400,161463489,813,813,813,813,0
20241127,190300,161463489,813,813,813,813,0
20241127,190200,161463489,813,813,813,813,0
20241127,190100,161463489,813,813,813,813,0
20241127,190000,161463489,813,813,813,813,0
20241127,185900,161463489,813,813,813,813,0
20241127,185800,161463489,813,813,813,813,0
20241127,185700,161463489,813,813,813,813,0
20241127,185600,161463489,813,813,813,813,0
20241127,185500,161463489,813,813,813,813,0
20241127,185400,161463489,813,813,813,813,0
20241127,185300,161463489,813,813,813,813,0
20241127,185200,161463489,813,813,813,813,0
20241127,185100,161463489,813,813,813,813,0
20241127,185000,161463489,813,813,813,813,2946
20241127,184900,161463489,813,813,813,813,0
20241127,184800,161463489,813,813,813,813,0
20241127,184700,161463489,813,813,813,813,0
20241127,184600,161463489,813,813,813,813,0
20241127,184500,161463489,813,813,813,813,0
20241127,184400,161463489,813,813,813,813,0
20241127,184300,161463489,813,813,813,813,0
20241127,184200,161463489,813,813,813,813,0
20241127,184100,161463489,813,813,813,813,0
20241127,184000,161463489,813,813,813,813,0
20241127,183900,161463489,813,813,813,813,0
20241127,183800,161463489,813,813,813,813,0
20241127,183700,161463489,813,813,813,813,0
20241127,183600,161463489,813,813,813,813,0
20241127,183500,161463489,813,813,813,813,0
20241127,183400,161463489,813,813,813,813,0
20241127,183300,161463489,813,813,813,813,0
20241127,183200,161463489,813,813,813,813,0
20241127,183100,161463489,813,813,813,813,0
20241127,183000,161463489,813,813,813,813,0
20241127,182900,161463489,813,813,813,813,0
20241127,182800,161463489,813,813,813,813,0
20241127,182700,161463489,813,813,813,813,0
20241127,182600,161463489,813,813,813,813,0
20241127,182500,161463489,813,813,813,813,0
20241127,182400,161463489,813,813,813,813,0
20241127,182300,161463489,813,813,813,813,0
20241127,182200,161463489,813,813,813,813,0
20241127,182100,161463489,813,813,813,813,0
20241127,182000,161463489,813,813,813,813,2946
20241127,181900,161463489,813,813,813,813,0
20241127,181800,161463489,813,813,813,813,0
20241127,181700,161463489,813,813,813,813,0
20241127,181600,161463489,813,813,813,813,0
20241127,181500,161463489,813,813,813,813,0
20241127,181400,161463489,813,813,813,813,0
20241127,181300,161463489,813,813,813,813,0
20241127,181200,161463489,813,813,813,813,0
20241127,181100,161463489,813,813,813,813,0
20241127,181000,161463489,813,813,813,813,0
20241127,180900,161463489,813,813,813,813,0
20241127,180800,161463489,813,813,813,813,0
20241127,180700,161463489,813,813,813,813,0
20241127,180600,161463489,813,813,813,813,0
20241127,180500,161463489,813,813,813,813,0
20241127,180400,161463489,813,813,813,813,0
20241127,180300,161463489,813,813,813,813,0
20241127,180200,161463489,813,813,813,813,0
20241127,180100,161463489,813,813,813,813,0
20241127,180000,161463489,813,813,813,813,0
20241127,175900,161463489,813,813,813,813,0
20241127,175800,161463489,813,813,813,813,0
20241127,175700,161463489,813,813,813,813,0
20241127,175600,161463489,813,813,813,813,0
20241127,175500,161463489,813,813,813,813,0
20241127,175400,161463489,813,813,813,813,0
20241127,175300,161463489,813,813,813,813,0
20241127,175200,161463489,813,813,813,813,0
20241127,175100,161463489,813,813,813,813,0
20241127,175000,161463489,813,813,813,813,2946
20241127,174900,161463489,813,813,813,813,0
20241127,174800,161463489,813,813,813,813,0
20241127,174700,161463489,813,813,813,813,0
20241127,174600,161463489,813,813,813,813,0
20241127,174500,161463489,813,813,813,813,0
20241127,174400,161463489,813,813,813,813,0
20241127,174300,161463489,813,813,813,813,0
20241127,174200,161463489,813,813,813,813,0
20241127,174100,161463489,813,813,813,813,0
20241127,174000,161463489,813,813,813,813,0
20241127,173900,161463489,813,813,813,813,0
20241127,173800,161463489,813,813,813,813,0
20241127,173700,161463489,813,813,813,813,0
20241127,173600,161463489,813,813,813,813,0
20241127,173500,161463489,813,813,813,813,0
20241127,173400,161463489,813,813,813,813,0
20241127,173300,161463489,813,813,813,813,0
20241127,173200,161463489,813,813,813,813,0
20241127,173100,161463489,813,813,813,813,0
20241127,173000,161463489,813,813,813,813,0
20241127,172900,161463489,813,813,813,813,0
20241127,172800,161463489,813,813,813,813,0
20241127,172700,161463489,813,813,813,813,0
20241127,172600,161463489,813,813,813,813,0
20241127,172500,161463489,813,813,813,813,0
20241127,172400,161463489,813,813,813,813,0
20241127,172300,161463489,813,813,813,813,0
20241127,172200,161463489,813,813,813,813,0
20241127,172100,161463489,813,813,813,813,0
20241127,172000,161463489,813,813,813,813,2946
20241127,171900,161463489,813,813,813,813,0
20241127,171800,161463489,813,813,813,813,0
20241127,171700,161463489,813,813,813,813,0
20241127,171600,161463489,813,813,813,813,0
20241127,171500,161463489,813,813,813,813,0
20241127,171400,161463489,813,813,813,813,0
20241127,171300,161463489,813,813,813,813,0
20241127,171200,161463489,813,813,813,813,0
20241127,171100,161463489,813,813,813,813,0
20241127,171000,161463489,813,813,813,813,0
20241127,170900,161463489,813,813,813,813,0
20241127,170800,161463489,813,813,813,813,0
20241127,170700,161463489,813,813,813,813,0
20241127,170600,161463489,813,813,813,813,0
20241127,170500,161463489,813,813,813,813,0
20241127,170400,161463489,813,813,813,813,0
20241127,170300,161463489,813,813,813,813,0
20241127,170200,161463489,813,813,813,813,0
20241127,170100,161463489,813,813,813,813,0
20241127,170000,161463489,813,813,813,813,0
20241127,165900,161463489,813,813,813,813,0
20241127,165800,161463489,813,813,813,813,0
20241127,165700,161463489,813,813,813,813,0
20241127,165600,161463489,813,813,813,813,0
20241127,165500,161463489,813,813,813,813,0
20241127,165400,161463489,813,813,813,813,0
20241127,165300,161463489,813,813,813,813,0
20241127,165200,161463489,813,813,813,813,0
20241127,165100,161463489,813,813,813,813,0
20241127,165000,161463489,813,813,813,813,2946
20241127,164900,161463489,813,813,813,813,0
20241127,164800,161463489,813,813,813,813,0
20241127,164700,161463489,813,813,813,813,0
20241127,164600,161463489,813,813,813,813,0
20241127,164500,161463489,813,813,813,813,0
20241127,164400,161463489,813,813,813,813,0
20241127,164300,161463489,813,813,813,813,0
20241127,164200,161463489,813,813,813,813,0
20241127,164100,161463489,813,813,813,813,0
20241127,164000,161463489,813,813,813,813,0
20241127,163900,161463489,813,813,813,813,0
20241127,163800,161463489,813,813,813,813,0
20241127,163700,161463489,813,813,813,813,0
20241127,163600,161463489,813,813,813,813,0
20241127,163500,161463489,813,813,813,813,0
20241127,163400,161463489,813,813,813,813,0
20241127,163300,161463489,813,813,813,813,0
20241127,163200,161463489,813,813,813,813,0
20241127,163100,161463489,813,813,813,813,0
20241127,163000,161463489,813,813,813,813,0
20241127,162900,161463489,813,813,813,813,0
20241127,162800,161463489,813,813,813,813,0
20241127,162700,161463489,813,813,813,813,0
20241127,162600,161463489,813,813,813,813,0
20241127,162500,161463489,813,813,813,813,0
20241127,162400,161463489,813,813,813,813,0
20241127,162300,161463489,813,813,813,813,0
20241127,162200,161463489,813,813,813,813,0
20241127,162100,161463489,813,813,813,813,0
20241127,162000,161463489,813,813,813,813,2946
20241127,161900,161463489,813,813,813,813,0
20241127,161800,161463489,813,813,813,813,0
20241127,161700,161463489,813,813,813,813,0
20241127,161600,161463489,813,813,813,813,0
20241127,161500,161463489,813,813,813,813,0
20241127,161400,161463489,813,813,813,813,0
20241127,161300,161463489,813,813,813,813,0
20241127,161200,161463489,813,813,813,813,0
20241127,161100,161463489,813,813,813,813,0
20241127,161000,161463489,813,813,813,813,0
20241127,160900,161463489,813,813,813,813,0
20241127,160800,161463489,813,813,813,813,0
20241127,160700,161463489,813,813,813,813,0
20241127,160600,161463489,813,813,813,813,0
20241127,160500,161463489,813,813,813,813,0
20241127,160400,161463489,813,813,813,813,0
20241127,160300,161463489,813,813,813,813,0
20241127,160200,161463489,813,813,813,813,0
20241127,160100,161463489,813,813,813,813,0
20241127,160000,161463489,813,813,813,813,0
20241127,155900,161463489,813,813,813,813,0
20241127,155800,161463489,813,813,813,813,0
20241127,155700,161463489,813,813,813,813,0
20241127,155600,161463489,813,813,813,813,0
20241127,155500,161463489,813,813,813,813,0
20241127,155400,161463489,813,813,813,813,0
20241127,155300,161463489,813,813,813,813,0
20241127,155200,161463489,813,813,813,813,0
20241127,155100,161463489,813,813,813,813,0
20241127,155000,161463489,813,813,813,813,2946
20241127,154900,161463489,813,813,813,813,0
20241127,154800,161463489,813,813,813,813,0
20241127,154700,161463489,813,813,813,813,0
20241127,154600,161463489,813,813,813,813,0
20241127,154500,161463489,813,813,813,813,0
20241127,154400,161463489,813,813,813,813,0
20241127,154300,161463489,813,813,813,813,0
20241127,154200,161463489,813,813,813,813,0
20241127,154100,161463489,813,813,813,813,0
20241127,154000,161463489,813,813,813,813,0
20241127,153900,161463489,813,813,813,813,0
20241127,153800,161463489,813,813,813,813,0
20241127,153700,161463489,813,813,813,813,0
20241127,153600,161463489,813,813,813,813,0
20241127,153500,161463489,813,813,813,813,0
20241127,153400,161463489,813,813,813,813,0
20241127,153300,161463489,813,813,813,813,0
20241127,153200,161463489,813,813,813,813,0
20241127,153100,161463489,813,813,813,813,0
20241127,153000,161463489,813,813,813,813,2946
20241127,152900,159068391,813,813,813,813,0
20241127,152800,159068391,813,813,813,813,0
20241127,152700,159068391,813,813,813,813,0
20241127,152600,159068391,813,813,813,813,0
20241127,152500,159068391,813,813,813,813,0
20241127,152400,159068391,813,813,813,813,0
20241127,152300,159068391,813,813,813,813,0
20241127,152200,159068391,813,813,813,813,0
20241127,152100,159068391,813,813,813,813,0
20241127,152000,159068391,813,813,813,813,0
20241127,151900,159068391,813,813,813,811,1807
20241127,151800,157602894,813,813,813,813,3
20241127,151700,157600455,813,813,813,813,102
20241127,151600,157517529,813,812,813,812,804
20241127,151500,156864680,812,812,812,812,0
20241127,151400,156864680,812,812,812,812,0
20241127,151300,156864680,812,812,812,812,1
20241127,151200,156863868,810,810,810,810,0
20241127,151100,156863868,810,810,810,810,1103
20241127,151000,155970438,811,811,811,811,1
20241127,150900,155969627,812,812,812,812,32
20241127,150800,155943643,812,812,812,812,0
20241127,150700,155943643,812,812,812,812,1
20241127,150600,155942831,809,809,809,809,4100
20241127,150500,152625931,813,813,813,813,0
20241127,150400,152625931,813,813,813,813,0
20241127,150300,152625931,813,813,813,813,0
20241127,150200,152625931,813,813,813,813,1
20241127,150100,152625118,809,813,813,809,21
20241127,150000,152608089,812,812,812,812,0
20241127,145900,152608089,812,812,812,812,2
20241127,145800,152606465,812,812,812,812,20
20241127,145700,152590225,812,812,812,812,50
20241127,145600,152549625,812,812,812,812,0
20241127,145500,152549625,812,812,812,812,100
20241127,145400,152468425,812,812,812,812,18
20241127,145300,152453809,812,811,812,811,18
20241127,145200,152439201,813,811,813,810,1958
20241127,145100,150853217,814,814,814,814,0
20241127,145000,150853217,814,814,814,814,0
20241127,144900,150853217,814,814,814,814,0
20241127,144800,150853217,814,814,814,814,0
20241127,144700,150853217,814,814,814,814,0
20241127,144600,150853217,814,814,814,814,1
20241127,144500,150852403,810,813,814,810,4105
20241127,144400,147522953,811,812,812,811,756
20241127,144300,146909083,811,811,811,811,715
20241127,144200,146329218,811,812,812,811,5
20241127,144100,146325159,812,812,812,812,17
20241127,144000,146311355,812,812,812,812,1001
20241127,143900,145498543,810,810,810,810,0
20241127,143800,145498543,810,810,810,810,10
20241127,143700,145490443,812,812,812,812,301
20241127,143600,145246031,812,812,812,812,0
20241127,143500,145246031,812,810,812,810,505
20241127,143400,144836971,812,812,812,812,0
20241127,143300,144836971,812,812,812,812,0
20241127,143200,144836971,812,812,812,812,203
20241127,143100,144672135,813,813,813,813,0
20241127,143000,144672135,813,813,813,813,4
20241127,142900,144668883,812,812,812,812,0
20241127,142800,144668883,812,812,812,812,50
20241127,142700,144628283,812,813,813,812,31
20241127,142600,144603110,812,812,812,812,442
20241127,142500,144244206,812,812,812,812,182
20241127,142400,144096422,812,812,812,812,20
20241127,142300,144080182,812,812,812,812,10
20241127,142200,144072062,812,811,812,811,53
20241127,142100,144029040,813,813,813,813,11
20241127,142000,144020097,814,814,814,814,0
20241127,141900,144020097,814,814,814,814,0
20241127,141800,144020097,814,810,814,809,181
20241127,141700,143873563,814,814,814,814,1
20241127,141600,143872749,810,814,814,810,839
20241127,141500,143193031,814,814,814,814,5
20241127,141400,143188961,814,814,814,814,0
20241127,141300,143188961,814,814,814,814,0
20241127,141200,143188961,814,814,814,814,1
20241127,141100,143188147,811,811,811,811,600
20241127,141000,142701547,813,813,813,813,0
20241127,140900,142701547,813,813,813,813,0
20241127,140800,142701547,813,813,813,813,2000
20241127,140700,141075547,813,813,813,813,0
20241127,140600,141075547,813,813,813,813,21
20241127,140500,141058474,810,810,810,810,0
20241127,140400,141058474,810,810,810,810,0
20241127,140300,141058474,810,810,810,810,700
20241127,140200,140491474,810,810,810,810,1269
20241127,140100,139463584,810,810,810,810,203
20241127,140000,139299154,809,809,809,809,20
20241127,135900,139282974,810,810,810,810,1234
20241127,135800,138283434,810,810,810,810,100
20241127,135700,138202434,810,810,810,810,0
20241127,135600,138202434,810,810,810,810,9
20241127,135500,138195144,810,810,810,810,4196
20241127,135400,134796384,810,810,810,810,0
20241127,135300,134796384,810,810,810,810,0
20241127,135200,134796384,810,810,810,810,0
20241127,135100,134796384,810,810,810,810,0
20241127,135000,134796384,810,810,810,810,300
20241127,134900,134553384,810,810,810,810,0
20241127,134800,134553384,810,810,810,810,0
20241127,134700,134553384,810,810,810,810,0
20241127,134600,134553384,810,810,810,810,400
20241127,134500,134229384,810,810,810,810,0
20241127,134400,134229384,810,810,810,810,0
20241127,134300,134229384,810,810,810,810,28
20241127,134200,134206704,810,810,810,810,0
20241127,134100,134206704,810,810,810,810,0
20241127,134000,134206704,810,810,810,810,0
20241127,133900,134206704,810,810,810,810,0
20241127,133800,134206704,810,810,810,810,0
20241127,133700,134206704,810,810,810,810,0
20241127,133600,134206704,810,810,810,810,0
20241127,133500,134206704,810,810,810,810,0
20241127,133400,134206704,810,813,813,810,5107
20241127,133300,130069379,813,813,813,813,1
20241127,133200,130068566,813,813,813,813,0
20241127,133100,130068566,813,813,813,813,0
20241127,133000,130068566,813,813,813,813,100
20241127,132900,129987266,813,813,813,813,500
20241127,132800,129580766,813,813,813,813,100
20241127,132700,129499466,813,813,813,813,0
20241127,132600,129499466,813,813,813,813,0
20241127,132500,129499466,813,813,813,813,700
20241127,132400,128930366,813,813,813,813,0
20241127,132300,128930366,813,813,813,813,0
20241127,132200,128930366,813,813,813,813,0
20241127,132100,128930366,813,813,813,813,0
20241127,132000,128930366,813,813,813,813,0
20241127,131900,128930366,813,813,813,813,250
20241127,131800,128727116,813,813,813,813,20
20241127,131700,128710856,813,813,813,813,0
20241127,131600,128710856,813,813,813,813,0
20241127,131500,128710856,813,813,813,813,0
20241127,131400,128710856,813,813,813,813,0
20241127,131300,128710856,813,813,813,813,662
20241127,131200,128172650,813,815,815,813,248
20241127,131100,127970966,815,815,815,815,0
20241127,131000,127970966,815,815,815,815,0
20241127,130900,127970966,815,815,815,815,0
20241127,130800,127970966,815,815,815,815,0
20241127,130700,127970966,815,815,815,815,0
20241127,130600,127970966,815,815,815,815,0
20241127,130500,127970966,815,815,815,815,0
20241127,130400,127970966,815,815,815,815,0
20241127,130300,127970966,815,815,815,815,0
20241127,130200,127970966,815,815,815,815,10
20241127,130100,127962816,815,815,815,815,0
20241127,130000,127962816,815,815,815,815,0
20241127,125900,127962816,815,815,815,815,110
20241127,125800,127873166,815,815,815,815,30
20241127,125700,127848716,815,815,815,815,20
20241127,125600,127832416,815,815,815,815,0
20241127,125500,127832416,815,815,815,815,2
20241127,125400,127830786,815,815,815,815,0
20241127,125300,127830786,815,815,815,815,0
20241127,125200,127830786,815,815,815,815,0
20241127,125100,127830786,815,815,815,815,110
20241127,125000,127741136,815,815,815,815,0
20241127,124900,127741136,815,815,815,815,13
20241127,124800,127730541,815,815,815,815,20
20241127,124700,127714241,816,816,816,816,0
20241127,124600,127714241,816,816,816,816,0
20241127,124500,127714241,816,816,816,816,0
20241127,124400,127714241,816,816,816,816,2
20241127,124300,127712609,815,815,815,815,0
20241127,124200,127712609,815,815,815,815,2
20241127,124100,127710979,816,816,816,816,3966
20241127,124000,124474723,815,815,815,815,2321
20241127,123900,122583108,811,811,811,811,0
20241127,123800,122583108,811,811,811,811,0
20241127,123700,122583108,811,811,811,811,10
20241127,123600,122574998,812,812,812,812,4494
20241127,123500,118925870,815,814,815,814,300
20241127,123400,118681570,813,813,813,813,0
20241127,123300,118681570,813,813,813,813,0
20241127,123200,118681570,813,813,813,813,0
20241127,123100,118681570,813,813,813,813,1
20241127,123000,118680757,813,813,813,813,0
20241127,122900,118680757,813,813,813,813,0
20241127,122800,118680757,813,813,813,813,105
20241127,122700,118595392,813,813,813,813,79
20241127,122600,118531165,813,813,813,813,0
20241127,122500,118531165,813,813,813,813,3
20241127,122400,118528726,814,814,814,814,0
20241127,122300,118528726,814,814,814,814,0
20241127,122200,118528726,814,814,814,814,1
20241127,122100,118527912,815,815,815,815,10
20241127,122000,118519762,815,815,815,815,0
20241127,121900,118519762,815,815,815,815,0
20241127,121800,118519762,815,815,815,815,1
20241127,121700,118518947,811,811,811,811,1
20241127,121600,118518136,810,812,812,810,1657
20241127,121500,117175506,812,812,812,812,3
20241127,121400,117173070,812,812,812,812,367
20241127,121300,116875066,812,812,812,812,0
20241127,121200,116875066,812,812,812,812,0
20241127,121100,116875066,812,812,812,812,1
20241127,121000,116874254,815,815,815,815,0
20241127,120900,116874254,815,815,815,815,0
20241127,120800,116874254,815,815,815,815,0
20241127,120700,116874254,815,815,815,815,0
20241127,120600,116874254,815,815,815,815,0
20241127,120500,116874254,815,815,815,815,0
20241127,120400,116874254,815,815,815,815,0
20241127,120300,116874254,815,815,815,815,0
20241127,120200,116874254,815,815,815,815,0
20241127,120100,116874254,815,815,815,815,0
20241127,120000,116874254,815,815,815,815,0
20241127,115900,116874254,815,815,815,815,0
20241127,115800,116874254,815,815,815,815,0
20241127,115700,116874254,815,815,815,815,0
20241127,115600,116874254,815,815,815,815,0
20241127,115500,116874254,815,815,815,815,10
20241127,115400,116866104,814,814,814,814,0
20241127,115300,116866104,814,814,814,814,0
20241127,115200,116866104,814,814,814,814,1
20241127,115100,116865290,814,814,814,814,0
20241127,115000,116865290,814,814,814,814,0
20241127,114900,116865290,814,814,814,814,100
20241127,114800,116783890,810,810,810,810,0
20241127,114700,116783890,810,814,815,810,43
20241127,114600,116748881,814,813,814,813,2
20241127,114500,116747254,809,809,809,809,0
20241127,114400,116747254,809,809,809,809,0
20241127,114300,116747254,809,809,809,809,0
20241127,114200,116747254,809,809,809,809,0
20241127,114100,116747254,809,809,809,809,0
20241127,114000,116747254,809,809,809,809,0
20241127,113900,116747254,809,809,809,809,0
20241127,113800,116747254,809,809,809,809,1562
20241127,113700,115483596,809,809,809,809,0
20241127,113600,115483596,809,812,812,809,1500
20241127,113500,114269105,813,813,813,813,100
20241127,113400,114187805,812,813,813,812,720
20241127,113300,113602865,815,815,815,815,0
20241127,113200,113602865,815,815,815,815,0
20241127,113100,113602865,815,815,815,815,0
20241127,113000,113602865,815,815,815,815,0
20241127,112900,113602865,815,815,815,815,0
20241127,112800,113602865,815,815,815,815,70
20241127,112700,113545815,815,815,815,815,0
20241127,112600,113545815,815,815,815,815,0
20241127,112500,113545815,815,815,815,815,210
20241127,112400,113374665,815,815,815,815,5
20241127,112300,113370590,815,815,815,815,1
20241127,112200,113369775,815,815,815,813,161
20241127,112100,113238596,815,815,815,815,0
20241127,112000,113238596,815,814,815,814,63
20241127,111900,113187313,814,813,814,813,101
20241127,111800,113105199,813,813,813,813,147
20241127,111700,112985688,812,812,812,812,0
20241127,111600,112985688,812,812,812,812,131
20241127,111500,112879316,812,812,812,812,761
20241127,111400,112261384,809,808,809,808,2062
20241127,111300,110593228,809,812,812,809,3430
20241127,111200,107818355,810,810,810,810,0
20241127,111100,107818355,810,810,810,810,10
20241127,111000,107810255,810,810,810,810,41
20241127,110900,107777045,810,810,810,810,60
20241127,110800,107728445,810,810,810,810,81
20241127,110700,107662835,810,810,810,810,3000
20241127,110600,105232835,810,811,812,810,6436
20241127,110500,100019670,812,812,812,812,1
20241127,110400,100018858,810,810,810,810,0
20241127,110300,100018858,810,810,810,810,0
20241127,110200,100018858,810,810,810,810,0
20241127,110100,100018858,810,809,810,809,1000
20241127,110000,99208958,810,810,810,810,0
20241127,105900,99208958,810,811,811,810,2295
20241127,105800,97349508,811,813,813,811,19943
20241127,105700,81150379,816,814,816,814,900
20241127,105600,80416083,814,814,814,814,2
20241127,105500,80414455,814,814,814,814,20
20241127,105400,80398175,814,814,814,814,200
20241127,105300,80235375,814,814,814,814,235
20241127,105200,80044085,814,814,814,814,550
20241127,105100,79596385,813,816,816,813,8544
20241127,105000,72640112,814,814,814,814,947
20241127,104900,71869254,816,816,816,816,200
20241127,104800,71706054,816,816,816,816,12
20241127,104700,71696262,816,816,816,816,0
20241127,104600,71696262,816,816,816,816,141
20241127,104500,71581206,816,816,816,816,0
20241127,104400,71581206,816,816,816,816,0
20241127,104300,71581206,816,814,816,814,1901
20241127,104200,70033790,814,814,814,814,0
20241127,104100,70033790,814,814,814,814,2
20241127,104000,70032162,814,814,814,814,0
20241127,103900,70032162,814,814,814,814,0
20241127,103800,70032162,814,814,814,814,0
20241127,103700,70032162,814,814,814,814,0
20241127,103600,70032162,814,814,814,814,20
20241127,103500,70015882,815,814,815,814,4143
20241127,103400,66643437,815,816,816,815,9477
20241127,103300,58919652,816,816,816,816,1
20241127,103200,58918836,816,817,817,816,1824
20241127,103100,57430442,820,820,820,820,0
20241127,103000,57430442,820,820,820,820,3
20241127,102900,57427982,820,820,820,820,0
20241127,102800,57427982,820,820,820,820,0
20241127,102700,57427982,820,820,820,820,0
20241127,102600,57427982,820,820,820,820,11
20241127,102500,57418962,820,820,820,820,46
20241127,102400,57381242,817,817,817,817,295
20241127,102300,57140227,816,816,816,816,0
20241127,102200,57140227,816,816,816,816,0
20241127,102100,57140227,816,816,816,816,4
20241127,102000,57136963,816,816,816,816,20
20241127,101900,57120643,817,817,817,817,5
20241127,101800,57116558,817,817,817,817,5500
20241127,101700,52623058,817,820,820,817,3083
20241127,101600,50103998,817,820,820,817,3001
20241127,101500,47652177,821,821,821,821,0
20241127,101400,47652177,821,820,821,820,329
20241127,101300,47382396,820,820,820,820,1
20241127,101200,47381576,817,817,817,817,0
20241127,101100,47381576,817,817,817,817,0
20241127,101000,47381576,817,820,820,817,1307
20241127,100900,46313736,820,820,820,820,6
20241127,100800,46308816,820,820,820,820,10
20241127,100700,46300616,820,820,820,820,0
20241127,100600,46300616,820,820,820,820,1
20241127,100500,46299796,820,820,820,820,12
20241127,100400,46289956,820,820,820,820,11
20241127,100300,46280936,820,820,820,820,0
20241127,100200,46280936,820,820,820,820,20
20241127,100100,46264536,820,820,820,820,0
20241127,100000,46264536,820,820,820,820,180
20241127,095900,46116936,820,820,820,820,20
20241127,095800,46100536,817,817,817,817,0
20241127,095700,46100536,817,817,817,817,115
20241127,095600,46006581,814,814,814,814,0
20241127,095500,46006581,814,815,815,814,6000
20241127,095400,41122551,814,814,814,814,0
20241127,095300,41122551,814,814,814,814,0
20241127,095200,41122551,814,815,815,814,310
20241127,095100,40870161,814,814,814,814,0
20241127,095000,40870161,814,818,818,814,1000
20241127,094900,40055573,819,819,819,819,2
20241127,094800,40053935,819,820,820,819,39
20241127,094700,40021973,818,821,821,818,52
20241127,094600,39979375,821,821,821,820,46
20241127,094500,39941630,818,820,821,818,183
20241127,094400,39791498,819,817,819,817,133
20241127,094300,39682798,818,818,818,818,208
20241127,094200,39512654,818,818,818,814,521
20241127,094100,39088476,818,818,818,818,0
20241127,094000,39088476,818,818,818,818,0
20241127,093900,39088476,818,818,818,818,1
20241127,093800,39087658,812,816,816,812,6516
20241127,093700,33790209,816,816,816,816,232
20241127,093600,33600897,817,817,817,817,18
20241127,093500,33586191,817,817,817,817,15
20241127,093400,33573936,817,817,817,817,98
20241127,093300,33493870,823,823,823,823,1
20241127,093200,33493047,814,814,814,814,91
20241127,093100,33418973,814,814,814,814,0
20241127,093000,33418973,814,814,814,814,1000
20241127,092900,32604973,814,824,824,814,1101
20241127,092800,31708749,815,819,819,815,6564
20241127,092700,26351465,819,819,819,819,187
20241127,092600,26198312,820,825,825,820,303
20241127,092500,25949847,827,820,827,820,2
20241127,092400,25948200,819,817,819,817,938
20241127,092300,25180590,819,819,819,819,860
20241127,092200,24476250,819,819,819,819,1
20241127,092100,24475431,814,823,823,814,7131
20241127,092000,18649027,819,824,824,819,2131
20241127,091900,16903238,824,824,824,824,555
20241127,091800,16445918,819,819,819,819,500
20241127,091700,16036418,824,823,824,819,8830
20241127,091600,8790623,830,830,830,830,1
20241127,091500,8789793,823,829,830,823,524
20241127,091400,8355080,830,830,830,830,1
20241127,091300,8354250,823,832,832,823,1254
20241127,091200,7321172,821,821,821,821,0
20241127,091100,7321172,821,822,822,821,327
20241127,091000,7052379,825,825,825,825,90
20241127,090900,6978129,825,836,836,825,1082
20241127,090800,6085126,825,825,825,825,2248
20241127,090700,4230526,825,825,825,820,965
20241127,090600,3437072,828,828,828,828,449
20241127,090500,3065300,829,831,831,829,393
20241127,090400,2739140,832,832,832,832,0
20241127,090300,2739140,832,832,832,832,2
20241127,090200,2737476,832,837,837,832,570
20241127,090100,2260410,837,837,837,832,50
20241127,090000,2218565,837,835,837,828,2657