KissMeData/015020/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,190400,108367063,638,638,638,638,9820
20241127,190300,108367063,638,638,638,638,0
20241127,190200,108367063,638,638,638,638,0
20241127,190100,108367063,638,638,638,638,0
20241127,190000,108367063,638,638,638,638,0
20241127,185900,108367063,638,638,638,638,0
20241127,185800,108367063,638,638,638,638,0
20241127,185700,108367063,638,638,638,638,0
20241127,185600,108367063,638,638,638,638,0
20241127,185500,108367063,638,638,638,638,0
20241127,185400,108367063,638,638,638,638,0
20241127,185300,108367063,638,638,638,638,0
20241127,185200,108367063,638,638,638,638,0
20241127,185100,108367063,638,638,638,638,0
20241127,185000,108367063,638,638,638,638,0
20241127,184900,108367063,638,638,638,638,0
20241127,184800,108367063,638,638,638,638,0
20241127,184700,108367063,638,638,638,638,0
20241127,184600,108367063,638,638,638,638,0
20241127,184500,108367063,638,638,638,638,0
20241127,184400,108367063,638,638,638,638,0
20241127,184300,108367063,638,638,638,638,0
20241127,184200,108367063,638,638,638,638,0
20241127,184100,108367063,638,638,638,638,0
20241127,184000,108367063,638,638,638,638,0
20241127,183900,108367063,638,638,638,638,0
20241127,183800,108367063,638,638,638,638,0
20241127,183700,108367063,638,638,638,638,0
20241127,183600,108367063,638,638,638,638,0
20241127,183500,108367063,638,638,638,638,0
20241127,183400,108367063,638,638,638,638,9820
20241127,183300,108367063,638,638,638,638,0
20241127,183200,108367063,638,638,638,638,0
20241127,183100,108367063,638,638,638,638,0
20241127,183000,108367063,638,638,638,638,0
20241127,182900,108367063,638,638,638,638,0
20241127,182800,108367063,638,638,638,638,0
20241127,182700,108367063,638,638,638,638,0
20241127,182600,108367063,638,638,638,638,0
20241127,182500,108367063,638,638,638,638,0
20241127,182400,108367063,638,638,638,638,0
20241127,182300,108367063,638,638,638,638,0
20241127,182200,108367063,638,638,638,638,0
20241127,182100,108367063,638,638,638,638,0
20241127,182000,108367063,638,638,638,638,0
20241127,181900,108367063,638,638,638,638,0
20241127,181800,108367063,638,638,638,638,0
20241127,181700,108367063,638,638,638,638,0
20241127,181600,108367063,638,638,638,638,0
20241127,181500,108367063,638,638,638,638,0
20241127,181400,108367063,638,638,638,638,0
20241127,181300,108367063,638,638,638,638,0
20241127,181200,108367063,638,638,638,638,0
20241127,181100,108367063,638,638,638,638,0
20241127,181000,108367063,638,638,638,638,0
20241127,180900,108367063,638,638,638,638,0
20241127,180800,108367063,638,638,638,638,0
20241127,180700,108367063,638,638,638,638,0
20241127,180600,108367063,638,638,638,638,0
20241127,180500,108367063,638,638,638,638,0
20241127,180400,108367063,638,638,638,638,9820
20241127,180300,108367063,638,638,638,638,0
20241127,180200,108367063,638,638,638,638,0
20241127,180100,108367063,638,638,638,638,0
20241127,180000,108367063,638,638,638,638,0
20241127,175900,108367063,638,638,638,638,0
20241127,175800,108367063,638,638,638,638,0
20241127,175700,108367063,638,638,638,638,0
20241127,175600,108367063,638,638,638,638,0
20241127,175500,108367063,638,638,638,638,0
20241127,175400,108367063,638,638,638,638,0
20241127,175300,108367063,638,638,638,638,0
20241127,175200,108367063,638,638,638,638,0
20241127,175100,108367063,638,638,638,638,0
20241127,175000,108367063,638,638,638,638,0
20241127,174900,108367063,638,638,638,638,0
20241127,174800,108367063,638,638,638,638,0
20241127,174700,108367063,638,638,638,638,0
20241127,174600,108367063,638,638,638,638,0
20241127,174500,108367063,638,638,638,638,0
20241127,174400,108367063,638,638,638,638,0
20241127,174300,108367063,638,638,638,638,0
20241127,174200,108367063,638,638,638,638,0
20241127,174100,108367063,638,638,638,638,0
20241127,174000,108367063,638,638,638,638,0
20241127,173900,108367063,638,638,638,638,0
20241127,173800,108367063,638,638,638,638,0
20241127,173700,108367063,638,638,638,638,0
20241127,173600,108367063,638,638,638,638,0
20241127,173500,108367063,638,638,638,638,0
20241127,173400,108367063,638,638,638,638,9820
20241127,173300,108367063,638,638,638,638,0
20241127,173200,108367063,638,638,638,638,0
20241127,173100,108367063,638,638,638,638,0
20241127,173000,108367063,638,638,638,638,0
20241127,172900,108367063,638,638,638,638,0
20241127,172800,108367063,638,638,638,638,0
20241127,172700,108367063,638,638,638,638,0
20241127,172600,108367063,638,638,638,638,0
20241127,172500,108367063,638,638,638,638,0
20241127,172400,108367063,638,638,638,638,0
20241127,172300,108367063,638,638,638,638,0
20241127,172200,108367063,638,638,638,638,0
20241127,172100,108367063,638,638,638,638,0
20241127,172000,108367063,638,638,638,638,0
20241127,171900,108367063,638,638,638,638,0
20241127,171800,108367063,638,638,638,638,0
20241127,171700,108367063,638,638,638,638,0
20241127,171600,108367063,638,638,638,638,0
20241127,171500,108367063,638,638,638,638,0
20241127,171400,108367063,638,638,638,638,0
20241127,171300,108367063,638,638,638,638,0
20241127,171200,108367063,638,638,638,638,0
20241127,171100,108367063,638,638,638,638,0
20241127,171000,108367063,638,638,638,638,0
20241127,170900,108367063,638,638,638,638,0
20241127,170800,108367063,638,638,638,638,0
20241127,170700,108367063,638,638,638,638,0
20241127,170600,108367063,638,638,638,638,0
20241127,170500,108367063,638,638,638,638,0
20241127,170400,108367063,638,638,638,638,9820
20241127,170300,108367063,638,638,638,638,0
20241127,170200,108367063,638,638,638,638,0
20241127,170100,108367063,638,638,638,638,0
20241127,170000,108367063,638,638,638,638,0
20241127,165900,108367063,638,638,638,638,0
20241127,165800,108367063,638,638,638,638,0
20241127,165700,108367063,638,638,638,638,0
20241127,165600,108367063,638,638,638,638,0
20241127,165500,108367063,638,638,638,638,0
20241127,165400,108367063,638,638,638,638,0
20241127,165300,108367063,638,638,638,638,0
20241127,165200,108367063,638,638,638,638,0
20241127,165100,108367063,638,638,638,638,0
20241127,165000,108367063,638,638,638,638,0
20241127,164900,108367063,638,638,638,638,0
20241127,164800,108367063,638,638,638,638,0
20241127,164700,108367063,638,638,638,638,0
20241127,164600,108367063,638,638,638,638,0
20241127,164500,108367063,638,638,638,638,0
20241127,164400,108367063,638,638,638,638,0
20241127,164300,108367063,638,638,638,638,0
20241127,164200,108367063,638,638,638,638,0
20241127,164100,108367063,638,638,638,638,0
20241127,164000,108367063,638,638,638,638,0
20241127,163900,108367063,638,638,638,638,0
20241127,163800,108367063,638,638,638,638,0
20241127,163700,108367063,638,638,638,638,0
20241127,163600,108367063,638,638,638,638,0
20241127,163500,108367063,638,638,638,638,0
20241127,163400,108367063,638,638,638,638,9820
20241127,163300,108367063,638,638,638,638,0
20241127,163200,108367063,638,638,638,638,0
20241127,163100,108367063,638,638,638,638,0
20241127,163000,108367063,638,638,638,638,0
20241127,162900,108367063,638,638,638,638,0
20241127,162800,108367063,638,638,638,638,0
20241127,162700,108367063,638,638,638,638,0
20241127,162600,108367063,638,638,638,638,0
20241127,162500,108367063,638,638,638,638,0
20241127,162400,108367063,638,638,638,638,0
20241127,162300,108367063,638,638,638,638,0
20241127,162200,108367063,638,638,638,638,0
20241127,162100,108367063,638,638,638,638,0
20241127,162000,108367063,638,638,638,638,0
20241127,161900,108367063,638,638,638,638,0
20241127,161800,108367063,638,638,638,638,0
20241127,161700,108367063,638,638,638,638,0
20241127,161600,108367063,638,638,638,638,0
20241127,161500,108367063,638,638,638,638,0
20241127,161400,108367063,638,638,638,638,0
20241127,161300,108367063,638,638,638,638,0
20241127,161200,108367063,638,638,638,638,0
20241127,161100,108367063,638,638,638,638,0
20241127,161000,108367063,638,638,638,638,0
20241127,160900,108367063,638,638,638,638,0
20241127,160800,108367063,638,638,638,638,0
20241127,160700,108367063,638,638,638,638,0
20241127,160600,108367063,638,638,638,638,0
20241127,160500,108367063,638,638,638,638,0
20241127,160400,108367063,638,638,638,638,9820
20241127,160300,108367063,638,638,638,638,0
20241127,160200,108367063,638,638,638,638,0
20241127,160100,108367063,638,638,638,638,0
20241127,160000,108367063,638,638,638,638,0
20241127,155900,108367063,638,638,638,638,0
20241127,155800,108367063,638,638,638,638,0
20241127,155700,108367063,638,638,638,638,0
20241127,155600,108367063,638,638,638,638,0
20241127,155500,108367063,638,638,638,638,0
20241127,155400,108367063,638,638,638,638,0
20241127,155300,108367063,638,638,638,638,0
20241127,155200,108367063,638,638,638,638,0
20241127,155100,108367063,638,638,638,638,0
20241127,155000,108367063,638,638,638,638,0
20241127,154900,108367063,638,638,638,638,0
20241127,154800,108367063,638,638,638,638,0
20241127,154700,108367063,638,638,638,638,0
20241127,154600,108367063,638,638,638,638,0
20241127,154500,108367063,638,638,638,638,0
20241127,154400,108367063,638,638,638,638,0
20241127,154300,108367063,638,638,638,638,0
20241127,154200,108367063,638,638,638,638,0
20241127,154100,108367063,638,638,638,638,0
20241127,154000,108367063,638,638,638,638,0
20241127,153900,108367063,638,638,638,638,0
20241127,153800,108367063,638,638,638,638,0
20241127,153700,108367063,638,638,638,638,0
20241127,153600,108367063,638,638,638,638,0
20241127,153500,108367063,638,638,638,638,0
20241127,153400,108367063,638,638,638,638,9820
20241127,153300,108367063,638,638,638,638,0
20241127,153200,108367063,638,638,638,638,0
20241127,153100,108367063,638,638,638,638,0
20241127,153000,108367063,638,638,638,638,9820
20241127,152900,102101903,643,643,643,643,0
20241127,152800,102101903,643,643,643,643,0
20241127,152700,102101903,643,643,643,643,0
20241127,152600,102101903,643,643,643,643,0
20241127,152500,102101903,643,643,643,643,0
20241127,152400,102101903,643,643,643,643,0
20241127,152300,102101903,643,643,643,643,0
20241127,152200,102101903,643,643,643,643,0
20241127,152100,102101903,643,643,643,643,0
20241127,152000,102101903,643,643,643,643,0
20241127,151900,102101903,643,643,643,643,136
20241127,151800,102014455,643,643,643,643,714
20241127,151700,101555353,643,643,643,643,0
20241127,151600,101555353,643,643,643,643,3
20241127,151500,101553424,644,644,644,644,0
20241127,151400,101553424,644,644,644,644,12
20241127,151300,101545696,644,644,644,644,0
20241127,151200,101545696,644,644,644,644,0
20241127,151100,101545696,644,641,644,641,1005
20241127,151000,100901476,644,644,644,644,0
20241127,150900,100901476,644,644,644,644,0
20241127,150800,100901476,644,644,644,641,58
20241127,150700,100864151,641,641,644,641,2191
20241127,150600,99459717,644,642,644,642,2119
20241127,150500,98099317,645,645,645,645,0
20241127,150400,98099317,645,645,645,645,0
20241127,150300,98099317,645,645,645,645,1
20241127,150200,98098672,642,642,642,642,0
20241127,150100,98098672,642,642,642,642,0
20241127,150000,98098672,642,646,646,642,95
20241127,145900,98037662,642,642,642,642,2000
20241127,145800,96753662,646,646,646,646,0
20241127,145700,96753662,646,645,646,645,1001
20241127,145600,96108016,645,645,645,645,0
20241127,145500,96108016,645,645,645,645,0
20241127,145400,96108016,645,645,645,645,0
20241127,145300,96108016,645,645,645,645,0
20241127,145200,96108016,645,645,645,645,0
20241127,145100,96108016,645,645,645,645,0
20241127,145000,96108016,645,645,645,645,0
20241127,144900,96108016,645,645,645,645,0
20241127,144800,96108016,645,645,645,645,77
20241127,144700,96058351,645,645,645,645,0
20241127,144600,96058351,645,645,645,645,1
20241127,144500,96057706,643,643,643,643,32
20241127,144400,96037130,643,643,643,643,0
20241127,144300,96037130,643,643,643,643,200
20241127,144200,95908530,643,643,643,643,0
20241127,144100,95908530,643,643,643,643,0
20241127,144000,95908530,643,643,643,643,1
20241127,143900,95907887,643,643,643,643,40
20241127,143800,95882167,643,642,643,642,462
20241127,143700,95585562,643,643,643,643,5
20241127,143600,95582347,643,643,643,643,0
20241127,143500,95582347,643,643,643,643,0
20241127,143400,95582347,643,643,643,643,5
20241127,143300,95579132,642,643,643,642,802
20241127,143200,95063648,644,644,644,644,1226
20241127,143100,94274104,648,648,648,648,1
20241127,143000,94273456,644,644,644,644,585
20241127,142900,93896716,644,644,644,644,0
20241127,142800,93896716,644,644,644,644,0
20241127,142700,93896716,644,648,648,644,7
20241127,142600,93892204,648,648,648,648,0
20241127,142500,93892204,648,648,648,648,0
20241127,142400,93892204,648,648,648,648,0
20241127,142300,93892204,648,648,648,648,0
20241127,142200,93892204,648,648,648,648,39
20241127,142100,93866932,643,643,643,643,1
20241127,142000,93866289,648,648,648,648,0
20241127,141900,93866289,648,648,648,648,0
20241127,141800,93866289,648,647,648,647,19
20241127,141700,93853995,647,644,647,644,8
20241127,141600,93848840,644,644,644,644,52
20241127,141500,93815352,644,644,644,644,1
20241127,141400,93814708,647,647,647,647,0
20241127,141300,93814708,647,647,647,647,0
20241127,141200,93814708,647,647,647,647,0
20241127,141100,93814708,647,647,647,647,0
20241127,141000,93814708,647,647,647,647,4
20241127,140900,93812120,647,647,647,647,4
20241127,140800,93809532,644,644,644,644,0
20241127,140700,93809532,644,644,644,644,0
20241127,140600,93809532,644,644,644,644,0
20241127,140500,93809532,644,644,644,644,0
20241127,140400,93809532,644,644,644,644,0
20241127,140300,93809532,644,644,644,644,0
20241127,140200,93809532,644,644,644,644,31
20241127,140100,93789568,647,647,647,647,0
20241127,140000,93789568,647,647,647,647,38
20241127,135900,93764982,647,647,647,647,77
20241127,135800,93715163,647,647,647,647,0
20241127,135700,93715163,647,647,647,647,200
20241127,135600,93585763,648,648,648,648,0
20241127,135500,93585763,648,648,648,648,0
20241127,135400,93585763,648,648,648,648,0
20241127,135300,93585763,648,648,648,648,0
20241127,135200,93585763,648,647,648,647,991
20241127,135100,92944142,648,648,648,648,0
20241127,135000,92944142,648,648,648,648,0
20241127,134900,92944142,648,648,648,648,0
20241127,134800,92944142,648,645,648,642,17335
20241127,134700,81791536,651,651,651,651,0
20241127,134600,81791536,651,651,651,651,0
20241127,134500,81791536,651,651,651,651,0
20241127,134400,81791536,651,651,651,651,0
20241127,134300,81791536,651,651,651,651,1
20241127,134200,81790885,645,645,645,645,0
20241127,134100,81790885,645,645,645,645,79
20241127,134000,81739930,645,645,645,645,130
20241127,133900,81656080,645,646,646,645,1500
20241127,133800,80688562,646,646,646,646,0
20241127,133700,80688562,646,646,646,645,1985
20241127,133600,79407100,646,646,646,646,0
20241127,133500,79407100,646,648,648,646,1368
20241127,133400,78522464,652,652,652,652,1000
20241127,133300,77870464,652,652,652,652,2000
20241127,133200,76566464,652,650,653,650,2002
20241127,133100,75261947,650,649,650,649,1020
20241127,133000,74599467,649,649,649,649,10
20241127,132900,74592977,651,649,651,649,934
20241127,132800,73986192,649,649,649,649,0
20241127,132700,73986192,649,649,649,649,0
20241127,132600,73986192,649,650,650,649,543
20241127,132500,73633784,649,649,649,649,44
20241127,132400,73605228,649,649,649,649,0
20241127,132300,73605228,649,649,649,649,10
20241127,132200,73598738,649,649,649,649,20
20241127,132100,73585758,649,649,649,649,0
20241127,132000,73585758,649,649,649,649,0
20241127,131900,73585758,649,649,649,649,0
20241127,131800,73585758,649,649,649,649,100
20241127,131700,73520858,649,649,649,649,5
20241127,131600,73517613,650,650,650,650,100
20241127,131500,73452613,651,651,651,651,0
20241127,131400,73452613,651,651,651,651,6
20241127,131300,73448707,651,651,651,651,0
20241127,131200,73448707,651,651,651,651,0
20241127,131100,73448707,651,651,651,651,0
20241127,131000,73448707,651,651,651,651,1
20241127,130900,73448056,648,648,648,648,0
20241127,130800,73448056,648,648,648,648,0
20241127,130700,73448056,648,648,648,648,0
20241127,130600,73448056,648,648,648,648,0
20241127,130500,73448056,648,648,648,648,0
20241127,130400,73448056,648,648,648,648,0
20241127,130300,73448056,648,648,648,648,216
20241127,130200,73308088,652,652,652,652,0
20241127,130100,73308088,652,652,652,652,1
20241127,130000,73307436,647,647,647,647,0
20241127,125900,73307436,647,647,647,647,1
20241127,125800,73306789,645,645,645,645,0
20241127,125700,73306789,645,645,645,645,0
20241127,125600,73306789,645,648,648,645,4449
20241127,125500,70431863,649,652,652,649,8127
20241127,125400,65148121,657,657,657,657,1
20241127,125300,65147464,651,651,651,651,0
20241127,125200,65147464,651,651,651,651,0
20241127,125100,65147464,651,652,652,651,237
20241127,125000,64993112,651,657,657,651,6
20241127,124900,64989176,652,652,652,652,215
20241127,124800,64848996,651,655,655,651,994
20241127,124700,64201489,656,655,656,655,13
20241127,124600,64192964,655,655,655,655,0
20241127,124500,64192964,655,659,659,655,3045
20241127,124400,62198305,659,659,659,659,0
20241127,124300,62198305,659,658,659,658,6945
20241127,124200,57622820,659,659,659,659,0
20241127,124100,57622820,659,657,659,657,13847
20241127,124000,48500125,657,657,657,657,0
20241127,123900,48500125,657,657,657,657,0
20241127,123800,48500125,657,657,657,657,0
20241127,123700,48500125,657,657,657,657,0
20241127,123600,48500125,657,657,657,657,1
20241127,123500,48499468,655,659,659,655,26
20241127,123400,48482434,656,660,660,656,156
20241127,123300,48380010,660,660,660,660,100
20241127,123200,48314010,659,660,660,653,92
20241127,123100,48253500,659,658,659,658,875
20241127,123000,47676975,659,659,659,659,3792
20241127,122900,45178047,659,659,659,659,0
20241127,122800,45178047,659,658,659,658,16
20241127,122700,45167518,658,653,658,653,17
20241127,122600,45156412,659,658,659,658,2784
20241127,122500,43322828,659,659,659,659,0
20241127,122400,43322828,659,655,659,655,2060
20241127,122300,41967753,654,654,654,654,0
20241127,122200,41967753,654,654,654,654,16
20241127,122100,41957289,654,654,654,654,0
20241127,122000,41957289,654,654,654,654,208
20241127,121900,41821257,654,654,654,654,0
20241127,121800,41821257,654,654,654,654,1
20241127,121700,41820603,654,654,654,654,0
20241127,121600,41820603,654,654,654,654,0
20241127,121500,41820603,654,654,654,654,17
20241127,121400,41809485,655,655,655,655,0
20241127,121300,41809485,655,655,655,655,0
20241127,121200,41809485,655,655,655,655,0
20241127,121100,41809485,655,655,655,655,0
20241127,121000,41809485,655,655,655,655,0
20241127,120900,41809485,655,655,655,655,0
20241127,120800,41809485,655,655,655,655,10
20241127,120700,41802935,655,655,655,655,0
20241127,120600,41802935,655,655,655,655,0
20241127,120500,41802935,655,655,655,655,0
20241127,120400,41802935,655,655,655,655,0
20241127,120300,41802935,655,655,655,655,22
20241127,120200,41788525,655,655,655,655,0
20241127,120100,41788525,655,655,655,655,0
20241127,120000,41788525,655,655,655,655,3
20241127,115900,41786560,659,659,659,659,0
20241127,115800,41786560,659,658,659,658,500
20241127,115700,41457061,659,659,659,659,200
20241127,115600,41325261,659,659,659,659,0
20241127,115500,41325261,659,659,659,659,99
20241127,115400,41260020,652,652,652,652,1
20241127,115300,41259368,659,659,659,659,1369
20241127,115200,40357197,659,652,659,652,4412
20241127,115100,37465972,651,651,651,651,0
20241127,115000,37465972,651,651,651,651,0
20241127,114900,37465972,651,651,651,651,185
20241127,114800,37345537,651,651,651,651,0
20241127,114700,37345537,651,651,651,651,200
20241127,114600,37215337,650,650,650,650,0
20241127,114500,37215337,650,650,650,650,0
20241127,114400,37215337,650,650,650,650,0
20241127,114300,37215337,650,650,650,650,0
20241127,114200,37215337,650,650,650,650,0
20241127,114100,37215337,650,650,650,650,156
20241127,114000,37113937,650,650,650,650,0
20241127,113900,37113937,650,650,650,650,4
20241127,113800,37111337,651,651,651,651,0
20241127,113700,37111337,651,651,651,651,0
20241127,113600,37111337,651,651,651,651,0
20241127,113500,37111337,651,651,651,651,0
20241127,113400,37111337,651,650,651,650,300
20241127,113300,36916127,651,651,651,651,0
20241127,113200,36916127,651,651,651,651,0
20241127,113100,36916127,651,651,651,651,0
20241127,113000,36916127,651,651,651,651,0
20241127,112900,36916127,651,651,651,651,0
20241127,112800,36916127,651,651,651,651,0
20241127,112700,36916127,651,651,651,651,0
20241127,112600,36916127,651,651,651,651,0
20241127,112500,36916127,651,651,651,651,0
20241127,112400,36916127,651,651,651,651,0
20241127,112300,36916127,651,651,651,651,0
20241127,112200,36916127,651,651,651,651,0
20241127,112100,36916127,651,651,651,651,0
20241127,112000,36916127,651,651,651,651,5
20241127,111900,36912872,652,652,652,652,0
20241127,111800,36912872,652,652,652,652,0
20241127,111700,36912872,652,652,652,652,0
20241127,111600,36912872,652,652,652,652,0
20241127,111500,36912872,652,652,652,652,0
20241127,111400,36912872,652,652,652,652,0
20241127,111300,36912872,652,652,652,652,0
20241127,111200,36912872,652,652,652,652,0
20241127,111100,36912872,652,652,652,652,0
20241127,111000,36912872,652,652,652,652,0
20241127,110900,36912872,652,652,652,652,0
20241127,110800,36912872,652,652,652,652,0
20241127,110700,36912872,652,652,652,652,0
20241127,110600,36912872,652,652,652,652,0
20241127,110500,36912872,652,652,652,652,0
20241127,110400,36912872,652,652,652,652,0
20241127,110300,36912872,652,652,652,652,0
20241127,110200,36912872,652,652,652,652,0
20241127,110100,36912872,652,652,652,652,0
20241127,110000,36912872,652,652,652,652,0
20241127,105900,36912872,652,652,652,652,0
20241127,105800,36912872,652,652,652,652,1
20241127,105700,36912220,649,650,650,649,15
20241127,105600,36902472,650,650,650,650,0
20241127,105500,36902472,650,650,650,650,0
20241127,105400,36902472,650,650,650,650,0
20241127,105300,36902472,650,650,650,650,0
20241127,105200,36902472,650,650,650,650,28
20241127,105100,36884272,652,652,652,652,0
20241127,105000,36884272,652,652,652,652,0
20241127,104900,36884272,652,652,652,652,0
20241127,104800,36884272,652,650,652,650,2657
20241127,104700,35153280,650,649,650,649,218
20241127,104600,35011603,649,649,649,649,0
20241127,104500,35011603,649,648,649,648,2831
20241127,104400,33174386,648,648,648,648,0
20241127,104300,33174386,648,648,648,648,8
20241127,104200,33169202,648,648,648,648,0
20241127,104100,33169202,648,648,648,648,0
20241127,104000,33169202,648,648,648,648,0
20241127,103900,33169202,648,644,648,644,787
20241127,103800,32662370,644,644,644,644,571
20241127,103700,32294646,643,643,643,643,970
20241127,103600,31670936,643,645,645,643,1622
20241127,103500,30627479,647,647,647,647,0
20241127,103400,30627479,647,647,647,647,30
20241127,103300,30608069,648,648,648,648,500
20241127,103200,30284069,648,648,648,648,0
20241127,103100,30284069,648,648,648,648,1
20241127,103000,30283421,647,648,648,647,214
20241127,102900,30144750,648,649,649,648,436
20241127,102800,29862220,648,648,648,648,0
20241127,102700,29862220,648,648,648,648,0
20241127,102600,29862220,648,648,648,648,0
20241127,102500,29862220,648,648,648,648,0
20241127,102400,29862220,648,648,648,648,0
20241127,102300,29862220,648,648,648,648,100
20241127,102200,29797420,648,648,648,648,2066
20241127,102100,28458652,648,648,648,648,46
20241127,102000,28428844,649,649,649,649,0
20241127,101900,28428844,649,649,649,649,1
20241127,101800,28428195,648,648,648,648,43
20241127,101700,28400331,648,648,648,648,33
20241127,101600,28378947,648,648,648,648,72
20241127,101500,28332291,649,649,649,649,0
20241127,101400,28332291,649,648,649,648,4336
20241127,101300,25518548,649,649,649,649,0
20241127,101200,25518548,649,649,649,649,0
20241127,101100,25518548,649,649,649,649,0
20241127,101000,25518548,649,649,649,649,0
20241127,100900,25518548,649,649,649,644,1028
20241127,100800,24855239,648,648,648,648,234
20241127,100700,24703607,649,649,649,649,3000
20241127,100600,22756607,649,649,649,649,0
20241127,100500,22756607,649,649,649,649,0
20241127,100400,22756607,649,648,649,648,16
20241127,100300,22746234,648,649,649,648,35
20241127,100200,22723553,649,649,649,649,171
20241127,100100,22612574,649,648,649,648,317
20241127,100000,22407043,647,649,649,647,25
20241127,095900,22390866,645,645,645,645,106
20241127,095800,22322496,645,645,645,645,0
20241127,095700,22322496,645,645,645,645,9
20241127,095600,22316691,649,649,649,649,0
20241127,095500,22316691,649,649,649,649,0
20241127,095400,22316691,649,649,649,649,0
20241127,095300,22316691,649,649,649,649,100
20241127,095200,22251791,649,649,649,649,0
20241127,095100,22251791,649,649,649,649,0
20241127,095000,22251791,649,649,649,649,0
20241127,094900,22251791,649,649,649,649,0
20241127,094800,22251791,649,649,649,649,100
20241127,094700,22186891,649,649,649,649,0
20241127,094600,22186891,649,649,649,649,0
20241127,094500,22186891,649,644,649,644,11
20241127,094400,22179802,647,647,647,647,0
20241127,094300,22179802,647,647,647,647,340
20241127,094200,21959822,650,650,650,650,3
20241127,094100,21957872,650,650,650,650,0
20241127,094000,21957872,650,650,650,650,2
20241127,093900,21956572,649,646,649,646,90
20241127,093800,21898297,646,646,646,646,0
20241127,093700,21898297,646,645,646,643,6787
20241127,093600,17524882,645,647,647,645,3000
20241127,093500,15588319,651,651,651,651,25
20241127,093400,15572044,651,648,651,648,25
20241127,093300,15555811,648,648,648,648,1
20241127,093200,15555163,648,648,648,648,6
20241127,093100,15551275,648,651,651,648,369
20241127,093000,15312099,651,651,651,651,0
20241127,092900,15312099,651,651,651,651,1000
20241127,092800,14661099,651,651,651,651,9
20241127,092700,14655240,649,648,649,648,391
20241127,092600,14401681,649,649,649,649,956
20241127,092500,13781237,649,649,649,649,0
20241127,092400,13781237,649,649,649,649,44
20241127,092300,13752681,649,648,649,648,98
20241127,092200,13689176,648,648,648,648,3
20241127,092100,13687232,648,649,649,648,10
20241127,092000,13680751,649,650,650,649,39
20241127,091900,13655420,651,647,651,646,36
20241127,091800,13632114,651,651,651,651,0
20241127,091700,13632114,651,647,651,646,39
20241127,091600,13606879,648,648,648,648,8
20241127,091500,13601695,648,650,650,648,3
20241127,091400,13599748,650,650,650,650,10
20241127,091300,13593248,650,650,650,650,0
20241127,091200,13593248,650,650,650,650,80
20241127,091100,13541248,648,648,648,648,0
20241127,091000,13541248,648,648,648,648,0
20241127,090900,13541248,648,643,648,642,241
20241127,090800,13386446,651,645,651,645,2701
20241127,090700,11644289,645,653,653,645,11683
20241127,090600,4101370,653,653,653,653,98
20241127,090500,4037376,653,650,653,650,770
20241127,090400,3534806,650,650,650,650,20
20241127,090300,3521806,653,649,653,649,103
20241127,090200,3454947,650,650,650,650,3
20241127,090100,3452997,650,650,650,650,2
20241127,090000,3451697,652,653,653,648,5311