KissMeData/031860/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,191200,364921664,560,560,560,560,9247
20231127,191100,364921664,560,560,560,560,0
20231127,191000,364921664,560,560,560,560,0
20231127,190900,364921664,560,560,560,560,0
20231127,190800,364921664,560,560,560,560,0
20231127,190700,364921664,560,560,560,560,0
20231127,190600,364921664,560,560,560,560,0
20231127,190500,364921664,560,560,560,560,0
20231127,190400,364921664,560,560,560,560,0
20231127,190300,364921664,560,560,560,560,0
20231127,190200,364921664,560,560,560,560,0
20231127,190100,364921664,560,560,560,560,0
20231127,190000,364921664,560,560,560,560,0
20231127,185900,364921664,560,560,560,560,0
20231127,185800,364921664,560,560,560,560,0
20231127,185700,364921664,560,560,560,560,0
20231127,185600,364921664,560,560,560,560,0
20231127,185500,364921664,560,560,560,560,0
20231127,185400,364921664,560,560,560,560,0
20231127,185300,364921664,560,560,560,560,0
20231127,185200,364921664,560,560,560,560,0
20231127,185100,364921664,560,560,560,560,0
20231127,185000,364921664,560,560,560,560,0
20231127,184900,364921664,560,560,560,560,0
20231127,184800,364921664,560,560,560,560,0
20231127,184700,364921664,560,560,560,560,0
20231127,184600,364921664,560,560,560,560,0
20231127,184500,364921664,560,560,560,560,0
20231127,184400,364921664,560,560,560,560,0
20231127,184300,364921664,560,560,560,560,0
20231127,184200,364921664,560,560,560,560,9247
20231127,184100,364921664,560,560,560,560,0
20231127,184000,364921664,560,560,560,560,0
20231127,183900,364921664,560,560,560,560,0
20231127,183800,364921664,560,560,560,560,0
20231127,183700,364921664,560,560,560,560,0
20231127,183600,364921664,560,560,560,560,0
20231127,183500,364921664,560,560,560,560,0
20231127,183400,364921664,560,560,560,560,0
20231127,183300,364921664,560,560,560,560,0
20231127,183200,364921664,560,560,560,560,0
20231127,183100,364921664,560,560,560,560,0
20231127,183000,364921664,560,560,560,560,0
20231127,182900,364921664,560,560,560,560,0
20231127,182800,364921664,560,560,560,560,0
20231127,182700,364921664,560,560,560,560,0
20231127,182600,364921664,560,560,560,560,0
20231127,182500,364921664,560,560,560,560,0
20231127,182400,364921664,560,560,560,560,0
20231127,182300,364921664,560,560,560,560,0
20231127,182200,364921664,560,560,560,560,0
20231127,182100,364921664,560,560,560,560,0
20231127,182000,364921664,560,560,560,560,0
20231127,181900,364921664,560,560,560,560,0
20231127,181800,364921664,560,560,560,560,0
20231127,181700,364921664,560,560,560,560,0
20231127,181600,364921664,560,560,560,560,0
20231127,181500,364921664,560,560,560,560,0
20231127,181400,364921664,560,560,560,560,0
20231127,181300,364921664,560,560,560,560,0
20231127,181200,364921664,560,560,560,560,9247
20231127,181100,364921664,560,560,560,560,0
20231127,181000,364921664,560,560,560,560,0
20231127,180900,364921664,560,560,560,560,0
20231127,180800,364921664,560,560,560,560,0
20231127,180700,364921664,560,560,560,560,0
20231127,180600,364921664,560,560,560,560,0
20231127,180500,364921664,560,560,560,560,0
20231127,180400,364921664,560,560,560,560,0
20231127,180300,364921664,560,560,560,560,0
20231127,180200,364921664,560,560,560,560,0
20231127,180100,364921664,560,560,560,560,0
20231127,180000,364921664,560,560,560,560,0
20231127,175900,364921664,560,560,560,560,0
20231127,175800,364921664,560,560,560,560,0
20231127,175700,364921664,560,560,560,560,0
20231127,175600,364921664,560,560,560,560,0
20231127,175500,364921664,560,560,560,560,0
20231127,175400,364921664,560,560,560,560,0
20231127,175300,364921664,560,560,560,560,0
20231127,175200,364921664,560,560,560,560,0
20231127,175100,364921664,560,560,560,560,0
20231127,175000,364921664,560,560,560,560,0
20231127,174900,364921664,560,560,560,560,0
20231127,174800,364921664,560,560,560,560,0
20231127,174700,364921664,560,560,560,560,0
20231127,174600,364921664,560,560,560,560,0
20231127,174500,364921664,560,560,560,560,0
20231127,174400,364921664,560,560,560,560,0
20231127,174300,364921664,560,560,560,560,0
20231127,174200,364921664,560,560,560,560,9247
20231127,174100,364921664,560,560,560,560,0
20231127,174000,364921664,560,560,560,560,0
20231127,173900,364921664,560,560,560,560,0
20231127,173800,364921664,560,560,560,560,0
20231127,173700,364921664,560,560,560,560,0
20231127,173600,364921664,560,560,560,560,0
20231127,173500,364921664,560,560,560,560,0
20231127,173400,364921664,560,560,560,560,0
20231127,173300,364921664,560,560,560,560,0
20231127,173200,364921664,560,560,560,560,0
20231127,173100,364921664,560,560,560,560,0
20231127,173000,364921664,560,560,560,560,0
20231127,172900,364921664,560,560,560,560,0
20231127,172800,364921664,560,560,560,560,0
20231127,172700,364921664,560,560,560,560,0
20231127,172600,364921664,560,560,560,560,0
20231127,172500,364921664,560,560,560,560,0
20231127,172400,364921664,560,560,560,560,0
20231127,172300,364921664,560,560,560,560,0
20231127,172200,364921664,560,560,560,560,0
20231127,172100,364921664,560,560,560,560,0
20231127,172000,364921664,560,560,560,560,0
20231127,171900,364921664,560,560,560,560,0
20231127,171800,364921664,560,560,560,560,0
20231127,171700,364921664,560,560,560,560,0
20231127,171600,364921664,560,560,560,560,0
20231127,171500,364921664,560,560,560,560,0
20231127,171400,364921664,560,560,560,560,0
20231127,171300,364921664,560,560,560,560,0
20231127,171200,364921664,560,560,560,560,9247
20231127,171100,364921664,560,560,560,560,0
20231127,171000,364921664,560,560,560,560,0
20231127,170900,364921664,560,560,560,560,0
20231127,170800,364921664,560,560,560,560,0
20231127,170700,364921664,560,560,560,560,0
20231127,170600,364921664,560,560,560,560,0
20231127,170500,364921664,560,560,560,560,0
20231127,170400,364921664,560,560,560,560,0
20231127,170300,364921664,560,560,560,560,0
20231127,170200,364921664,560,560,560,560,0
20231127,170100,364921664,560,560,560,560,0
20231127,170000,364921664,560,560,560,560,0
20231127,165900,364921664,560,560,560,560,0
20231127,165800,364921664,560,560,560,560,0
20231127,165700,364921664,560,560,560,560,0
20231127,165600,364921664,560,560,560,560,0
20231127,165500,364921664,560,560,560,560,0
20231127,165400,364921664,560,560,560,560,0
20231127,165300,364921664,560,560,560,560,0
20231127,165200,364921664,560,560,560,560,0
20231127,165100,364921664,560,560,560,560,0
20231127,165000,364921664,560,560,560,560,0
20231127,164900,364921664,560,560,560,560,0
20231127,164800,364921664,560,560,560,560,0
20231127,164700,364921664,560,560,560,560,0
20231127,164600,364921664,560,560,560,560,0
20231127,164500,364921664,560,560,560,560,0
20231127,164400,364921664,560,560,560,560,0
20231127,164300,364921664,560,560,560,560,0
20231127,164200,364921664,560,560,560,560,9247
20231127,164100,364921664,560,560,560,560,0
20231127,164000,364921664,560,560,560,560,0
20231127,163900,364921664,560,560,560,560,0
20231127,163800,364921664,560,560,560,560,0
20231127,163700,364921664,560,560,560,560,0
20231127,163600,364921664,560,560,560,560,0
20231127,163500,364921664,560,560,560,560,0
20231127,163400,364921664,560,560,560,560,0
20231127,163300,364921664,560,560,560,560,0
20231127,163200,364921664,560,560,560,560,0
20231127,163100,364921664,560,560,560,560,0
20231127,163000,364921664,560,560,560,560,0
20231127,162900,364921664,560,560,560,560,0
20231127,162800,364921664,560,560,560,560,0
20231127,162700,364921664,560,560,560,560,0
20231127,162600,364921664,560,560,560,560,0
20231127,162500,364921664,560,560,560,560,0
20231127,162400,364921664,560,560,560,560,0
20231127,162300,364921664,560,560,560,560,0
20231127,162200,364921664,560,560,560,560,0
20231127,162100,364921664,560,560,560,560,0
20231127,162000,364921664,560,560,560,560,0
20231127,161900,364921664,560,560,560,560,0
20231127,161800,364921664,560,560,560,560,0
20231127,161700,364921664,560,560,560,560,0
20231127,161600,364921664,560,560,560,560,0
20231127,161500,364921664,560,560,560,560,0
20231127,161400,364921664,560,560,560,560,0
20231127,161300,364921664,560,560,560,560,0
20231127,161200,364921664,560,560,560,560,9247
20231127,161100,364921664,560,560,560,560,0
20231127,161000,364921664,560,560,560,560,0
20231127,160900,364921664,560,560,560,560,0
20231127,160800,364921664,560,560,560,560,0
20231127,160700,364921664,560,560,560,560,0
20231127,160600,364921664,560,560,560,560,0
20231127,160500,364921664,560,560,560,560,0
20231127,160400,364921664,560,560,560,560,0
20231127,160300,364921664,560,560,560,560,0
20231127,160200,364921664,560,560,560,560,0
20231127,160100,364921664,560,560,560,560,0
20231127,160000,364921664,560,560,560,560,0
20231127,155900,364921664,560,560,560,560,0
20231127,155800,364921664,560,560,560,560,0
20231127,155700,364921664,560,560,560,560,0
20231127,155600,364921664,560,560,560,560,0
20231127,155500,364921664,560,560,560,560,0
20231127,155400,364921664,560,560,560,560,0
20231127,155300,364921664,560,560,560,560,0
20231127,155200,364921664,560,560,560,560,0
20231127,155100,364921664,560,560,560,560,0
20231127,155000,364921664,560,560,560,560,0
20231127,154900,364921664,560,560,560,560,0
20231127,154800,364921664,560,560,560,560,0
20231127,154700,364921664,560,560,560,560,0
20231127,154600,364921664,560,560,560,560,0
20231127,154500,364921664,560,560,560,560,0
20231127,154400,364921664,560,560,560,560,0
20231127,154300,364921664,560,560,560,560,0
20231127,154200,364921664,560,560,560,560,9247
20231127,154100,364921664,560,560,560,560,0
20231127,154000,364921664,560,560,560,560,0
20231127,153900,364921664,560,560,560,560,0
20231127,153800,364921664,560,560,560,560,0
20231127,153700,364921664,560,560,560,560,0
20231127,153600,364921664,560,560,560,560,0
20231127,153500,364921664,560,560,560,560,0
20231127,153400,364921664,560,560,560,560,0
20231127,153300,364921664,560,560,560,560,0
20231127,153200,364921664,560,560,560,560,0
20231127,153100,364921664,560,560,560,560,0
20231127,153000,364921664,560,560,560,560,9247
20231127,152900,359743344,566,566,566,566,0
20231127,152800,359743344,566,566,566,566,0
20231127,152700,359743344,566,566,566,566,0
20231127,152600,359743344,566,566,566,566,0
20231127,152500,359743344,566,566,566,566,0
20231127,152400,359743344,566,566,566,566,0
20231127,152300,359743344,566,566,566,566,0
20231127,152200,359743344,566,566,566,566,0
20231127,152100,359743344,566,566,566,566,0
20231127,152000,359743344,566,566,566,566,0
20231127,151900,359743344,566,566,566,566,10000
20231127,151800,354083344,566,564,566,564,160
20231127,151700,353993086,564,561,565,561,3089
20231127,151600,352252819,562,565,565,562,1534
20231127,151500,351389829,565,565,565,561,1002
20231127,151400,350827699,560,562,562,560,8000
20231127,151300,346342823,567,567,567,567,0
20231127,151200,346342823,567,567,567,567,2
20231127,151100,346341689,560,567,567,560,30001
20231127,151000,329511571,564,564,564,564,0
20231127,150900,329511571,564,564,564,564,0
20231127,150800,329511571,564,564,564,564,2000
20231127,150700,328383571,564,564,564,564,1418
20231127,150600,327583819,564,564,564,564,0
20231127,150500,327583819,564,564,564,564,0
20231127,150400,327583819,564,563,564,563,1949
20231127,150300,326486527,564,564,564,564,3777
20231127,150200,324356299,568,568,568,568,1000
20231127,150100,323788299,568,568,568,568,0
20231127,150000,323788299,568,568,568,568,1
20231127,145900,323787731,567,567,567,567,0
20231127,145800,323787731,567,567,567,567,1
20231127,145700,323787164,568,568,568,568,0
20231127,145600,323787164,568,568,568,568,0
20231127,145500,323787164,568,568,568,568,0
20231127,145400,323787164,568,568,568,568,0
20231127,145300,323787164,568,568,568,568,1
20231127,145200,323786596,568,567,568,567,2001
20231127,145100,322652028,567,567,567,567,0
20231127,145000,322652028,567,564,567,563,35
20231127,144900,322632315,567,567,567,567,0
20231127,144800,322632315,567,567,567,567,630
20231127,144700,322275105,567,566,567,566,661
20231127,144600,321900978,567,567,567,567,0
20231127,144500,321900978,567,567,567,567,0
20231127,144400,321900978,567,563,567,563,497
20231127,144300,321621160,563,563,563,563,0
20231127,144200,321621160,563,563,563,563,235
20231127,144100,321488855,563,563,563,563,65
20231127,144000,321452260,563,563,563,563,1
20231127,143900,321451697,562,562,562,562,0
20231127,143800,321451697,562,565,565,562,423
20231127,143700,321213347,567,567,567,567,0
20231127,143600,321213347,567,567,567,567,0
20231127,143500,321213347,567,567,567,567,0
20231127,143400,321213347,567,567,567,567,0
20231127,143300,321213347,567,567,567,567,0
20231127,143200,321213347,567,567,567,567,0
20231127,143100,321213347,567,567,567,567,14
20231127,143000,321205409,567,567,567,567,0
20231127,142900,321205409,567,567,567,567,10
20231127,142800,321199739,566,566,566,566,0
20231127,142700,321199739,566,566,566,566,0
20231127,142600,321199739,566,566,566,566,5300
20231127,142500,318199939,566,566,566,566,2
20231127,142400,318198807,563,563,563,563,0
20231127,142300,318198807,563,566,566,563,2250
20231127,142200,316926007,563,563,563,563,0
20231127,142100,316926007,563,563,563,563,0
20231127,142000,316926007,563,563,563,563,1837
20231127,141900,315891776,563,560,563,560,6100
20231127,141800,312475476,560,560,560,560,0
20231127,141700,312475476,560,560,560,560,1
20231127,141600,312474916,563,563,563,563,100
20231127,141500,312418616,563,563,563,563,0
20231127,141400,312418616,563,563,563,563,1232
20231127,141300,311725000,563,563,563,563,0
20231127,141200,311725000,563,563,563,563,0
20231127,141100,311725000,563,563,563,563,0
20231127,141000,311725000,563,563,563,563,0
20231127,140900,311725000,563,563,563,563,0
20231127,140800,311725000,563,563,563,563,500
20231127,140700,311443500,562,562,562,562,0
20231127,140600,311443500,562,562,562,562,0
20231127,140500,311443500,562,562,562,562,0
20231127,140400,311443500,562,562,562,562,1000
20231127,140300,310881500,562,562,562,562,712
20231127,140200,310481356,558,558,558,558,1732
20231127,140100,309514900,557,560,564,557,10002
20231127,140000,303931665,560,561,561,560,15000
20231127,135900,295531376,564,562,564,560,10582
20231127,135800,289572328,567,567,567,567,3076
20231127,135700,287828236,567,567,567,567,1
20231127,135600,287827669,568,568,568,568,1
20231127,135500,287827101,563,568,568,560,32052
20231127,135400,269790479,565,565,565,565,0
20231127,135300,269790479,565,565,565,565,0
20231127,135200,269790479,565,570,570,565,8080
20231127,135100,265214667,570,570,570,570,0
20231127,135000,265214667,570,570,570,570,20
20231127,134900,265203267,570,570,570,570,0
20231127,134800,265203267,570,570,570,570,1388
20231127,134700,264412107,573,573,573,573,0
20231127,134600,264412107,573,573,573,573,71
20231127,134500,264371424,573,572,573,572,7
20231127,134400,264367419,570,570,570,570,0
20231127,134300,264367419,570,570,570,570,0
20231127,134200,264367419,570,570,570,570,0
20231127,134100,264367419,570,570,570,570,100
20231127,134000,264310419,570,570,570,570,26277
20231127,133900,249332529,570,570,570,570,10000
20231127,133800,243632529,569,569,569,569,0
20231127,133700,243632529,569,569,569,569,0
20231127,133600,243632529,569,569,569,569,9895
20231127,133500,238002274,569,569,569,569,0
20231127,133400,238002274,569,569,569,569,1
20231127,133300,238001705,567,567,567,567,0
20231127,133200,238001705,567,567,567,567,0
20231127,133100,238001705,567,567,567,567,0
20231127,133000,238001705,567,567,567,567,3022
20231127,132900,236288231,569,569,569,569,0
20231127,132800,236288231,569,569,569,569,20
20231127,132700,236276851,569,569,569,569,0
20231127,132600,236276851,569,569,569,569,0
20231127,132500,236276851,569,569,569,569,949
20231127,132400,235736870,573,573,573,573,0
20231127,132300,235736870,573,572,573,572,2
20231127,132200,235735725,569,569,569,569,10
20231127,132100,235730035,573,572,573,572,13
20231127,132000,235722598,569,569,569,569,0
20231127,131900,235722598,569,569,569,569,11
20231127,131800,235716339,573,573,573,573,0
20231127,131700,235716339,573,573,573,573,152
20231127,131600,235629243,573,572,574,568,2550
20231127,131500,234176239,574,574,574,573,8
20231127,131400,234171648,575,574,575,574,50
20231127,131300,234142899,575,575,575,575,0
20231127,131200,234142899,575,575,575,575,1
20231127,131100,234142324,573,573,573,573,20
20231127,131000,234130864,573,573,573,573,0
20231127,130900,234130864,573,570,573,570,7611
20231127,130800,229785741,568,568,568,568,0
20231127,130700,229785741,568,568,568,568,771
20231127,130600,229347813,568,568,568,568,0
20231127,130500,229347813,568,568,568,568,0
20231127,130400,229347813,568,568,568,568,0
20231127,130300,229347813,568,568,568,568,0
20231127,130200,229347813,568,568,568,568,0
20231127,130100,229347813,568,568,568,568,0
20231127,130000,229347813,568,568,568,568,2229
20231127,125900,228081741,570,570,570,570,0
20231127,125800,228081741,570,570,570,570,0
20231127,125700,228081741,570,570,570,570,0
20231127,125600,228081741,570,570,570,570,250
20231127,125500,227939241,570,570,570,570,1
20231127,125400,227938671,568,568,568,568,0
20231127,125300,227938671,568,568,568,568,0
20231127,125200,227938671,568,568,568,568,0
20231127,125100,227938671,568,569,569,568,1835
20231127,125000,226896389,570,570,570,570,0
20231127,124900,226896389,570,570,570,570,0
20231127,124800,226896389,570,570,570,570,0
20231127,124700,226896389,570,570,570,570,0
20231127,124600,226896389,570,570,570,570,0
20231127,124500,226896389,570,570,570,570,0
20231127,124400,226896389,570,570,570,570,100
20231127,124300,226839389,570,570,570,570,1
20231127,124200,226838819,569,569,569,569,0
20231127,124100,226838819,569,569,569,569,0
20231127,124000,226838819,569,569,569,569,1
20231127,123900,226838250,569,569,569,569,0
20231127,123800,226838250,569,569,569,569,0
20231127,123700,226838250,569,569,569,569,1
20231127,123600,226837681,569,569,569,569,2249
20231127,123500,225558000,569,569,569,569,10
20231127,123400,225552310,569,569,569,569,0
20231127,123300,225552310,569,569,569,569,0
20231127,123200,225552310,569,569,569,569,1
20231127,123100,225551741,566,566,566,566,0
20231127,123000,225551741,566,566,566,566,39
20231127,122900,225529667,569,569,569,569,10
20231127,122800,225523977,566,566,566,566,0
20231127,122700,225523977,566,567,567,566,4174
20231127,122600,223158600,569,569,569,569,1
20231127,122500,223158031,568,568,568,568,2749
20231127,122400,221596599,569,569,569,569,0
20231127,122300,221596599,569,569,569,569,0
20231127,122200,221596599,569,569,569,569,0
20231127,122100,221596599,569,569,569,569,30
20231127,122000,221579529,569,569,569,568,2423
20231127,121900,220203134,571,571,571,571,0
20231127,121800,220203134,571,571,571,571,0
20231127,121700,220203134,571,571,571,571,0
20231127,121600,220203134,571,571,571,571,0
20231127,121500,220203134,571,571,571,571,0
20231127,121400,220203134,571,571,571,571,0
20231127,121300,220203134,571,571,571,571,3
20231127,121200,220201421,571,571,571,571,1
20231127,121100,220200850,568,568,568,568,0
20231127,121000,220200850,568,568,568,568,0
20231127,120900,220200850,568,568,568,568,0
20231127,120800,220200850,568,568,568,568,1000
20231127,120700,219632850,568,568,568,568,1
20231127,120600,219632282,571,571,571,571,0
20231127,120500,219632282,571,571,571,571,0
20231127,120400,219632282,571,571,571,571,0
20231127,120300,219632282,571,571,571,571,5
20231127,120200,219629427,571,571,571,571,0
20231127,120100,219629427,571,571,571,571,400
20231127,120000,219401027,571,571,571,571,0
20231127,115900,219401027,571,571,571,571,0
20231127,115800,219401027,571,571,571,571,0
20231127,115700,219401027,571,570,571,570,71
20231127,115600,219360556,568,568,568,568,0
20231127,115500,219360556,568,568,568,568,700
20231127,115400,218962956,570,570,570,570,6
20231127,115300,218959536,570,570,570,570,1
20231127,115200,218958966,569,569,569,569,0
20231127,115100,218958966,569,569,569,569,1610
20231127,115000,218042876,569,569,569,569,1200
20231127,114900,217360076,569,569,569,569,1050
20231127,114800,216762626,569,569,569,569,100
20231127,114700,216705726,569,569,569,569,1
20231127,114600,216705157,568,568,568,568,0
20231127,114500,216705157,568,568,568,568,0
20231127,114400,216705157,568,569,569,568,500
20231127,114300,216421154,568,568,568,568,0
20231127,114200,216421154,568,568,568,568,0
20231127,114100,216421154,568,568,568,568,0
20231127,114000,216421154,568,568,568,568,0
20231127,113900,216421154,568,568,568,568,100
20231127,113800,216364354,568,568,568,568,182
20231127,113700,216260978,568,568,568,568,5
20231127,113600,216258138,568,568,568,568,813
20231127,113500,215796354,568,569,569,568,13094
20231127,113400,208347651,569,569,569,569,2000
20231127,113300,207209651,570,570,570,569,182
20231127,113200,207106081,570,570,570,570,0
20231127,113100,207106081,570,570,570,570,100
20231127,113000,207049081,570,570,570,570,9
20231127,112900,207043951,570,570,570,570,7
20231127,112800,207039961,571,571,571,571,0
20231127,112700,207039961,571,571,571,571,895
20231127,112600,206528916,571,571,571,571,0
20231127,112500,206528916,571,571,571,571,10
20231127,112400,206523206,568,568,568,568,0
20231127,112300,206523206,568,568,568,568,15
20231127,112200,206514686,568,568,568,568,0
20231127,112100,206514686,568,568,568,568,0
20231127,112000,206514686,568,568,568,568,24
20231127,111900,206501054,572,572,572,572,0
20231127,111800,206501054,572,572,572,572,0
20231127,111700,206501054,572,572,572,572,0
20231127,111600,206501054,572,572,572,572,777
20231127,111500,206056610,570,570,570,570,1220
20231127,111400,205361210,570,570,570,570,0
20231127,111300,205361210,570,570,570,570,200
20231127,111200,205247210,570,570,570,570,5689
20231127,111100,202004480,568,568,568,568,0
20231127,111000,202004480,568,568,568,568,0
20231127,110900,202004480,568,568,568,568,0
20231127,110800,202004480,568,568,568,568,0
20231127,110700,202004480,568,568,568,568,33
20231127,110600,201985736,570,570,570,570,0
20231127,110500,201985736,570,570,570,570,0
20231127,110400,201985736,570,570,570,570,0
20231127,110300,201985736,570,570,570,570,0
20231127,110200,201985736,570,570,570,570,0
20231127,110100,201985736,570,570,570,570,10
20231127,110000,201980036,570,570,570,570,1
20231127,105900,201979466,570,570,570,570,1
20231127,105800,201978896,567,568,568,567,5030
20231127,105700,199126881,570,567,570,567,21
20231127,105600,199114941,567,567,567,567,146
20231127,105500,199032159,571,570,571,569,3589
20231127,105400,196986451,570,567,570,567,501
20231127,105300,196702381,570,570,570,570,1
20231127,105200,196701811,567,567,567,567,0
20231127,105100,196701811,567,567,567,567,0
20231127,105000,196701811,567,566,567,566,500
20231127,104900,196418312,566,567,567,566,666
20231127,104800,196041340,569,567,571,567,2071
20231127,104700,194864846,568,568,571,568,2424
20231127,104600,193488011,572,572,572,572,5000
20231127,104500,190628011,572,572,572,572,0
20231127,104400,190628011,572,572,572,572,0
20231127,104300,190628011,572,572,572,572,0
20231127,104200,190628011,572,572,572,572,0
20231127,104100,190628011,572,572,572,572,1
20231127,104000,190627439,572,572,572,572,0
20231127,103900,190627439,572,572,572,572,0
20231127,103800,190627439,572,568,572,568,501
20231127,103700,190342867,572,569,572,569,57
20231127,103600,190310431,572,572,572,572,0
20231127,103500,190310431,572,572,572,572,0
20231127,103400,190310431,572,572,572,572,18
20231127,103300,190300135,572,572,572,572,0
20231127,103200,190300135,572,568,572,568,2
20231127,103100,190298995,568,568,568,568,5060
20231127,103000,187424915,572,572,572,572,0
20231127,102900,187424915,572,568,572,568,6
20231127,102800,187421503,568,572,572,568,1564
20231127,102700,186531297,573,569,573,569,9
20231127,102600,186526172,572,572,573,571,7213
20231127,102500,182398510,573,572,573,572,1791
20231127,102400,181374057,572,572,572,572,10
20231127,102300,181368337,572,573,573,572,7
20231127,102200,181364327,573,571,573,571,26
20231127,102100,181349477,571,571,571,568,12
20231127,102000,181342655,573,569,573,567,130
20231127,101900,181268889,566,568,568,566,353
20231127,101800,181069087,569,573,573,569,3132
20231127,101700,179285963,573,573,573,573,1222
20231127,101600,178585757,573,573,573,573,0
20231127,101500,178585757,573,573,573,573,2
20231127,101400,178584611,573,570,573,570,7084
20231127,101300,174546727,573,577,577,573,9745
20231127,101200,168961537,577,577,577,577,4
20231127,101100,168959229,577,577,577,577,1
20231127,101000,168958652,577,577,577,574,98
20231127,100900,168902391,573,577,577,573,414
20231127,100800,168664809,575,580,580,575,2190
20231127,100700,167398178,580,585,585,580,1919
20231127,100600,166285153,584,584,584,584,7689
20231127,100500,161794777,587,587,587,586,188
20231127,100400,161684432,582,585,591,582,111
20231127,100300,161619780,583,577,592,577,14403
20231127,100200,153193102,577,576,577,573,1406
20231127,100100,152383075,576,576,576,575,12271
20231127,100000,145324979,575,573,575,573,8379
20231127,095900,140510054,573,572,573,572,7191
20231127,095800,136394174,572,572,572,572,87
20231127,095700,136344410,571,569,571,569,3809
20231127,095600,134177085,569,569,571,569,4547
20231127,095500,131589840,569,569,569,569,549
20231127,095400,131277459,569,569,569,569,5
20231127,095300,131274614,568,568,568,568,2601
20231127,095200,129797246,568,568,568,568,1
20231127,095100,129796678,568,569,569,568,200
20231127,095000,129682978,560,560,560,560,0
20231127,094900,129682978,560,560,560,560,0
20231127,094800,129682978,560,566,569,560,50430
20231127,094700,101346812,566,569,569,566,3269
20231127,094600,99496501,566,566,566,566,0
20231127,094500,99496501,566,566,569,566,1021
20231127,094400,98918603,566,566,566,566,0
20231127,094300,98918603,566,567,573,566,6919
20231127,094200,94998902,568,574,574,568,12090
20231127,094100,88128545,568,570,570,568,10000
20231127,094000,82445392,570,570,570,570,0
20231127,093900,82445392,570,571,571,570,3590
20231127,093800,80398612,575,575,575,575,10002
20231127,093700,74647462,575,575,575,575,3
20231127,093600,74645737,575,575,575,575,17
20231127,093500,74635962,575,575,575,575,0
20231127,093400,74635962,575,575,575,575,1
20231127,093300,74635387,575,575,575,575,12
20231127,093200,74628487,575,575,575,575,0
20231127,093100,74628487,575,575,575,575,0
20231127,093000,74628487,575,575,575,575,0
20231127,092900,74628487,575,575,575,575,0
20231127,092800,74628487,575,574,575,574,1000
20231127,092700,74053493,575,575,575,575,0
20231127,092600,74053493,575,572,575,570,1802
20231127,092500,73025726,575,575,575,575,0
20231127,092400,73025726,575,575,575,575,1
20231127,092300,73025151,575,575,575,575,0
20231127,092200,73025151,575,575,575,575,0
20231127,092100,73025151,575,575,575,575,1100
20231127,092000,72392651,575,575,575,575,50
20231127,091900,72363901,575,575,575,575,282
20231127,091800,72201751,575,572,575,569,27000
20231127,091700,56748300,575,575,575,575,2238
20231127,091600,55461450,575,575,575,575,0
20231127,091500,55461450,575,575,575,575,7960
20231127,091400,50884450,575,575,575,575,0
20231127,091300,50884450,575,575,575,575,0
20231127,091200,50884450,575,575,575,575,301
20231127,091100,50711375,575,577,577,575,3612
20231127,091000,48630959,577,574,577,574,7487
20231127,090900,44325372,574,574,574,574,12
20231127,090800,44318484,574,574,574,574,1900
20231127,090700,43227884,574,574,574,574,10
20231127,090600,43222144,575,575,575,573,34924
20231127,090500,23187102,578,575,578,575,131
20231127,090400,23111534,579,579,579,579,340
20231127,090300,22914674,579,579,579,574,3530
20231127,090200,20888444,574,574,574,574,12631
20231127,090100,13638250,574,576,579,574,6868
20231127,090000,9691256,574,574,576,574,16873