KissMeData/066430/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,194000,62165560,785,785,785,785,1720
20231128,193900,62165560,785,785,785,785,0
20231128,193800,62165560,785,785,785,785,0
20231128,193700,62165560,785,785,785,785,0
20231128,193600,62165560,785,785,785,785,0
20231128,193500,62165560,785,785,785,785,0
20231128,193400,62165560,785,785,785,785,0
20231128,193300,62165560,785,785,785,785,0
20231128,193200,62165560,785,785,785,785,0
20231128,193100,62165560,785,785,785,785,0
20231128,193000,62165560,785,785,785,785,0
20231128,192900,62165560,785,785,785,785,0
20231128,192800,62165560,785,785,785,785,0
20231128,192700,62165560,785,785,785,785,0
20231128,192600,62165560,785,785,785,785,0
20231128,192500,62165560,785,785,785,785,0
20231128,192400,62165560,785,785,785,785,0
20231128,192300,62165560,785,785,785,785,0
20231128,192200,62165560,785,785,785,785,0
20231128,192100,62165560,785,785,785,785,0
20231128,192000,62165560,785,785,785,785,0
20231128,191900,62165560,785,785,785,785,0
20231128,191800,62165560,785,785,785,785,0
20231128,191700,62165560,785,785,785,785,0
20231128,191600,62165560,785,785,785,785,0
20231128,191500,62165560,785,785,785,785,0
20231128,191400,62165560,785,785,785,785,0
20231128,191300,62165560,785,785,785,785,0
20231128,191200,62165560,785,785,785,785,0
20231128,191100,62165560,785,785,785,785,0
20231128,191000,62165560,785,785,785,785,1720
20231128,190900,62165560,785,785,785,785,0
20231128,190800,62165560,785,785,785,785,0
20231128,190700,62165560,785,785,785,785,0
20231128,190600,62165560,785,785,785,785,0
20231128,190500,62165560,785,785,785,785,0
20231128,190400,62165560,785,785,785,785,0
20231128,190300,62165560,785,785,785,785,0
20231128,190200,62165560,785,785,785,785,0
20231128,190100,62165560,785,785,785,785,0
20231128,190000,62165560,785,785,785,785,0
20231128,185900,62165560,785,785,785,785,0
20231128,185800,62165560,785,785,785,785,0
20231128,185700,62165560,785,785,785,785,0
20231128,185600,62165560,785,785,785,785,0
20231128,185500,62165560,785,785,785,785,0
20231128,185400,62165560,785,785,785,785,0
20231128,185300,62165560,785,785,785,785,0
20231128,185200,62165560,785,785,785,785,0
20231128,185100,62165560,785,785,785,785,0
20231128,185000,62165560,785,785,785,785,0
20231128,184900,62165560,785,785,785,785,0
20231128,184800,62165560,785,785,785,785,0
20231128,184700,62165560,785,785,785,785,0
20231128,184600,62165560,785,785,785,785,0
20231128,184500,62165560,785,785,785,785,0
20231128,184400,62165560,785,785,785,785,0
20231128,184300,62165560,785,785,785,785,0
20231128,184200,62165560,785,785,785,785,0
20231128,184100,62165560,785,785,785,785,0
20231128,184000,62165560,785,785,785,785,1720
20231128,183900,62165560,785,785,785,785,0
20231128,183800,62165560,785,785,785,785,0
20231128,183700,62165560,785,785,785,785,0
20231128,183600,62165560,785,785,785,785,0
20231128,183500,62165560,785,785,785,785,0
20231128,183400,62165560,785,785,785,785,0
20231128,183300,62165560,785,785,785,785,0
20231128,183200,62165560,785,785,785,785,0
20231128,183100,62165560,785,785,785,785,0
20231128,183000,62165560,785,785,785,785,0
20231128,182900,62165560,785,785,785,785,0
20231128,182800,62165560,785,785,785,785,0
20231128,182700,62165560,785,785,785,785,0
20231128,182600,62165560,785,785,785,785,0
20231128,182500,62165560,785,785,785,785,0
20231128,182400,62165560,785,785,785,785,0
20231128,182300,62165560,785,785,785,785,0
20231128,182200,62165560,785,785,785,785,0
20231128,182100,62165560,785,785,785,785,0
20231128,182000,62165560,785,785,785,785,0
20231128,181900,62165560,785,785,785,785,0
20231128,181800,62165560,785,785,785,785,0
20231128,181700,62165560,785,785,785,785,0
20231128,181600,62165560,785,785,785,785,0
20231128,181500,62165560,785,785,785,785,0
20231128,181400,62165560,785,785,785,785,0
20231128,181300,62165560,785,785,785,785,0
20231128,181200,62165560,785,785,785,785,0
20231128,181100,62165560,785,785,785,785,0
20231128,181000,62165560,785,785,785,785,1720
20231128,180900,62165560,785,785,785,785,0
20231128,180800,62165560,785,785,785,785,0
20231128,180700,62165560,785,785,785,785,0
20231128,180600,62165560,785,785,785,785,0
20231128,180500,62165560,785,785,785,785,0
20231128,180400,62165560,785,785,785,785,0
20231128,180300,62165560,785,785,785,785,0
20231128,180200,62165560,785,785,785,785,0
20231128,180100,62165560,785,785,785,785,0
20231128,180000,62165560,785,785,785,785,0
20231128,175900,62165560,785,785,785,785,0
20231128,175800,62165560,785,785,785,785,0
20231128,175700,62165560,785,785,785,785,0
20231128,175600,62165560,785,785,785,785,0
20231128,175500,62165560,785,785,785,785,0
20231128,175400,62165560,785,785,785,785,0
20231128,175300,62165560,785,785,785,785,0
20231128,175200,62165560,785,785,785,785,0
20231128,175100,62165560,785,785,785,785,0
20231128,175000,62165560,785,785,785,785,0
20231128,174900,62165560,785,785,785,785,0
20231128,174800,62165560,785,785,785,785,0
20231128,174700,62165560,785,785,785,785,0
20231128,174600,62165560,785,785,785,785,0
20231128,174500,62165560,785,785,785,785,0
20231128,174400,62165560,785,785,785,785,0
20231128,174300,62165560,785,785,785,785,0
20231128,174200,62165560,785,785,785,785,0
20231128,174100,62165560,785,785,785,785,0
20231128,174000,62165560,785,785,785,785,1720
20231128,173900,62165560,785,785,785,785,0
20231128,173800,62165560,785,785,785,785,0
20231128,173700,62165560,785,785,785,785,0
20231128,173600,62165560,785,785,785,785,0
20231128,173500,62165560,785,785,785,785,0
20231128,173400,62165560,785,785,785,785,0
20231128,173300,62165560,785,785,785,785,0
20231128,173200,62165560,785,785,785,785,0
20231128,173100,62165560,785,785,785,785,0
20231128,173000,62165560,785,785,785,785,0
20231128,172900,62165560,785,785,785,785,0
20231128,172800,62165560,785,785,785,785,0
20231128,172700,62165560,785,785,785,785,0
20231128,172600,62165560,785,785,785,785,0
20231128,172500,62165560,785,785,785,785,0
20231128,172400,62165560,785,785,785,785,0
20231128,172300,62165560,785,785,785,785,0
20231128,172200,62165560,785,785,785,785,0
20231128,172100,62165560,785,785,785,785,0
20231128,172000,62165560,785,785,785,785,0
20231128,171900,62165560,785,785,785,785,0
20231128,171800,62165560,785,785,785,785,0
20231128,171700,62165560,785,785,785,785,0
20231128,171600,62165560,785,785,785,785,0
20231128,171500,62165560,785,785,785,785,0
20231128,171400,62165560,785,785,785,785,0
20231128,171300,62165560,785,785,785,785,0
20231128,171200,62165560,785,785,785,785,0
20231128,171100,62165560,785,785,785,785,0
20231128,171000,62165560,785,785,785,785,1720
20231128,170900,62165560,785,785,785,785,0
20231128,170800,62165560,785,785,785,785,0
20231128,170700,62165560,785,785,785,785,0
20231128,170600,62165560,785,785,785,785,0
20231128,170500,62165560,785,785,785,785,0
20231128,170400,62165560,785,785,785,785,0
20231128,170300,62165560,785,785,785,785,0
20231128,170200,62165560,785,785,785,785,0
20231128,170100,62165560,785,785,785,785,0
20231128,170000,62165560,785,785,785,785,0
20231128,165900,62165560,785,785,785,785,0
20231128,165800,62165560,785,785,785,785,0
20231128,165700,62165560,785,785,785,785,0
20231128,165600,62165560,785,785,785,785,0
20231128,165500,62165560,785,785,785,785,0
20231128,165400,62165560,785,785,785,785,0
20231128,165300,62165560,785,785,785,785,0
20231128,165200,62165560,785,785,785,785,0
20231128,165100,62165560,785,785,785,785,0
20231128,165000,62165560,785,785,785,785,0
20231128,164900,62165560,785,785,785,785,0
20231128,164800,62165560,785,785,785,785,0
20231128,164700,62165560,785,785,785,785,0
20231128,164600,62165560,785,785,785,785,0
20231128,164500,62165560,785,785,785,785,0
20231128,164400,62165560,785,785,785,785,0
20231128,164300,62165560,785,785,785,785,0
20231128,164200,62165560,785,785,785,785,0
20231128,164100,62165560,785,785,785,785,0
20231128,164000,62165560,785,785,785,785,1720
20231128,163900,62165560,785,785,785,785,0
20231128,163800,62165560,785,785,785,785,0
20231128,163700,62165560,785,785,785,785,0
20231128,163600,62165560,785,785,785,785,0
20231128,163500,62165560,785,785,785,785,0
20231128,163400,62165560,785,785,785,785,0
20231128,163300,62165560,785,785,785,785,0
20231128,163200,62165560,785,785,785,785,0
20231128,163100,62165560,785,785,785,785,0
20231128,163000,62165560,785,785,785,785,0
20231128,162900,62165560,785,785,785,785,0
20231128,162800,62165560,785,785,785,785,0
20231128,162700,62165560,785,785,785,785,0
20231128,162600,62165560,785,785,785,785,0
20231128,162500,62165560,785,785,785,785,0
20231128,162400,62165560,785,785,785,785,0
20231128,162300,62165560,785,785,785,785,0
20231128,162200,62165560,785,785,785,785,0
20231128,162100,62165560,785,785,785,785,0
20231128,162000,62165560,785,785,785,785,0
20231128,161900,62165560,785,785,785,785,0
20231128,161800,62165560,785,785,785,785,0
20231128,161700,62165560,785,785,785,785,0
20231128,161600,62165560,785,785,785,785,0
20231128,161500,62165560,785,785,785,785,0
20231128,161400,62165560,785,785,785,785,0
20231128,161300,62165560,785,785,785,785,0
20231128,161200,62165560,785,785,785,785,0
20231128,161100,62165560,785,785,785,785,0
20231128,161000,62165560,785,785,785,785,1720
20231128,160900,62165560,785,785,785,785,0
20231128,160800,62165560,785,785,785,785,0
20231128,160700,62165560,785,785,785,785,0
20231128,160600,62165560,785,785,785,785,0
20231128,160500,62165560,785,785,785,785,0
20231128,160400,62165560,785,785,785,785,0
20231128,160300,62165560,785,785,785,785,0
20231128,160200,62165560,785,785,785,785,0
20231128,160100,62165560,785,785,785,785,0
20231128,160000,62165560,785,785,785,785,0
20231128,155900,62165560,785,785,785,785,0
20231128,155800,62165560,785,785,785,785,0
20231128,155700,62165560,785,785,785,785,0
20231128,155600,62165560,785,785,785,785,0
20231128,155500,62165560,785,785,785,785,0
20231128,155400,62165560,785,785,785,785,0
20231128,155300,62165560,785,785,785,785,0
20231128,155200,62165560,785,785,785,785,0
20231128,155100,62165560,785,785,785,785,0
20231128,155000,62165560,785,785,785,785,0
20231128,154900,62165560,785,785,785,785,0
20231128,154800,62165560,785,785,785,785,0
20231128,154700,62165560,785,785,785,785,0
20231128,154600,62165560,785,785,785,785,0
20231128,154500,62165560,785,785,785,785,0
20231128,154400,62165560,785,785,785,785,0
20231128,154300,62165560,785,785,785,785,0
20231128,154200,62165560,785,785,785,785,0
20231128,154100,62165560,785,785,785,785,0
20231128,154000,62165560,785,785,785,785,1720
20231128,153900,62165560,785,785,785,785,0
20231128,153800,62165560,785,785,785,785,0
20231128,153700,62165560,785,785,785,785,0
20231128,153600,62165560,785,785,785,785,0
20231128,153500,62165560,785,785,785,785,0
20231128,153400,62165560,785,785,785,785,0
20231128,153300,62165560,785,785,785,785,0
20231128,153200,62165560,785,785,785,785,0
20231128,153100,62165560,785,785,785,785,0
20231128,153000,62165560,785,785,785,785,1720
20231128,152900,60815360,795,795,795,795,0
20231128,152800,60815360,795,795,795,795,0
20231128,152700,60815360,795,795,795,795,0
20231128,152600,60815360,795,795,795,795,0
20231128,152500,60815360,795,795,795,795,0
20231128,152400,60815360,795,795,795,795,0
20231128,152300,60815360,795,795,795,795,0
20231128,152200,60815360,795,795,795,795,0
20231128,152100,60815360,795,795,795,795,0
20231128,152000,60815360,795,795,795,795,0
20231128,151900,60815360,795,795,795,795,0
20231128,151800,60815360,795,795,795,795,0
20231128,151700,60815360,795,795,795,795,25
20231128,151600,60795485,795,795,795,795,0
20231128,151500,60795485,795,795,795,795,2
20231128,151400,60793895,795,795,795,795,0
20231128,151300,60793895,795,795,795,795,0
20231128,151200,60793895,795,795,795,795,1
20231128,151100,60793100,797,792,797,792,511
20231128,151000,60388341,792,792,792,792,0
20231128,150900,60388341,792,792,792,792,0
20231128,150800,60388341,792,792,792,792,0
20231128,150700,60388341,792,792,792,792,2
20231128,150600,60386757,792,792,792,792,0
20231128,150500,60386757,792,792,792,792,0
20231128,150400,60386757,792,790,792,790,1000
20231128,150300,59594817,792,792,792,792,0
20231128,150200,59594817,792,790,792,790,253
20231128,150100,59394819,791,791,791,791,0
20231128,150000,59394819,791,790,791,790,40
20231128,145900,59363191,791,791,791,791,0
20231128,145800,59363191,791,791,791,791,0
20231128,145700,59363191,791,791,791,791,0
20231128,145600,59363191,791,791,791,791,0
20231128,145500,59363191,791,791,791,791,0
20231128,145400,59363191,791,791,791,791,0
20231128,145300,59363191,791,791,791,791,0
20231128,145200,59363191,791,791,791,791,0
20231128,145100,59363191,791,789,791,789,2
20231128,145000,59361611,790,790,790,790,0
20231128,144900,59361611,790,790,790,790,0
20231128,144800,59361611,790,790,790,790,0
20231128,144700,59361611,790,790,790,790,0
20231128,144600,59361611,790,790,790,790,0
20231128,144500,59361611,790,790,790,790,0
20231128,144400,59361611,790,790,790,790,0
20231128,144300,59361611,790,790,790,790,0
20231128,144200,59361611,790,788,791,785,324
20231128,144100,59106902,789,789,789,789,0
20231128,144000,59106902,789,789,789,789,1
20231128,143900,59106113,792,792,792,792,0
20231128,143800,59106113,792,792,792,792,0
20231128,143700,59106113,792,792,792,792,0
20231128,143600,59106113,792,792,792,792,0
20231128,143500,59106113,792,792,792,792,0
20231128,143400,59106113,792,792,792,792,0
20231128,143300,59106113,792,792,792,792,0
20231128,143200,59106113,792,792,792,792,1
20231128,143100,59105321,795,795,795,795,0
20231128,143000,59105321,795,795,795,795,0
20231128,142900,59105321,795,795,795,795,0
20231128,142800,59105321,795,795,795,795,0
20231128,142700,59105321,795,795,795,795,0
20231128,142600,59105321,795,795,795,795,0
20231128,142500,59105321,795,795,795,795,0
20231128,142400,59105321,795,790,795,790,1733
20231128,142300,57736246,795,795,795,795,1
20231128,142200,57735451,794,792,794,792,200
20231128,142100,57577004,792,792,792,792,0
20231128,142000,57577004,792,792,792,792,0
20231128,141900,57577004,792,792,792,792,0
20231128,141800,57577004,792,792,792,792,0
20231128,141700,57577004,792,792,792,792,0
20231128,141600,57577004,792,792,792,792,0
20231128,141500,57577004,792,792,792,792,0
20231128,141400,57577004,792,791,792,791,3
20231128,141300,57574630,792,792,792,792,0
20231128,141200,57574630,792,789,792,789,280
20231128,141100,57353655,790,790,790,790,0
20231128,141000,57353655,790,788,790,788,725
20231128,140900,56782353,790,790,790,790,0
20231128,140800,56782353,790,790,790,790,0
20231128,140700,56782353,790,790,790,790,0
20231128,140600,56782353,790,790,790,790,0
20231128,140500,56782353,790,789,790,789,1217
20231128,140400,55822139,789,783,789,783,412
20231128,140300,55497866,783,783,783,783,0
20231128,140200,55497866,783,783,783,783,0
20231128,140100,55497866,783,783,783,783,0
20231128,140000,55497866,783,783,783,783,0
20231128,135900,55497866,783,783,783,783,0
20231128,135800,55497866,783,783,783,783,0
20231128,135700,55497866,783,783,783,783,0
20231128,135600,55497866,783,783,783,783,0
20231128,135500,55497866,783,783,783,783,0
20231128,135400,55497866,783,781,783,781,65
20231128,135300,55447099,781,781,781,781,0
20231128,135200,55447099,781,781,781,781,0
20231128,135100,55447099,781,781,781,781,0
20231128,135000,55447099,781,781,781,781,13
20231128,134900,55436946,781,781,781,781,0
20231128,134800,55436946,781,781,781,781,5
20231128,134700,55433041,783,783,783,783,0
20231128,134600,55433041,783,783,783,783,0
20231128,134500,55433041,783,783,783,783,0
20231128,134400,55433041,783,783,783,783,0
20231128,134300,55433041,783,783,783,783,0
20231128,134200,55433041,783,783,783,783,0
20231128,134100,55433041,783,783,783,783,0
20231128,134000,55433041,783,783,783,783,0
20231128,133900,55433041,783,783,783,783,0
20231128,133800,55433041,783,783,783,783,0
20231128,133700,55433041,783,783,783,783,0
20231128,133600,55433041,783,783,783,783,0
20231128,133500,55433041,783,783,783,783,0
20231128,133400,55433041,783,783,783,783,0
20231128,133300,55433041,783,783,783,783,0
20231128,133200,55433041,783,783,783,783,20
20231128,133100,55417381,783,778,783,776,401
20231128,133000,55105806,783,783,783,783,15
20231128,132900,55094061,783,783,783,783,0
20231128,132800,55094061,783,783,783,783,0
20231128,132700,55094061,783,783,783,783,0
20231128,132600,55094061,783,783,783,783,0
20231128,132500,55094061,783,783,783,783,0
20231128,132400,55094061,783,783,783,783,0
20231128,132300,55094061,783,783,783,783,0
20231128,132200,55094061,783,783,783,783,0
20231128,132100,55094061,783,783,783,783,0
20231128,132000,55094061,783,783,783,783,13
20231128,131900,55083882,783,783,783,783,0
20231128,131800,55083882,783,783,783,783,0
20231128,131700,55083882,783,783,783,783,0
20231128,131600,55083882,783,783,783,783,10
20231128,131500,55076052,785,785,785,785,0
20231128,131400,55076052,785,785,785,785,0
20231128,131300,55076052,785,785,785,785,0
20231128,131200,55076052,785,785,785,785,0
20231128,131100,55076052,785,785,785,785,0
20231128,131000,55076052,785,785,785,785,0
20231128,130900,55076052,785,785,785,785,0
20231128,130800,55076052,785,785,785,785,0
20231128,130700,55076052,785,785,785,785,3
20231128,130600,55073697,786,786,786,786,18
20231128,130500,55059549,788,788,788,788,0
20231128,130400,55059549,788,788,788,788,0
20231128,130300,55059549,788,788,788,788,0
20231128,130200,55059549,788,784,788,784,11
20231128,130100,55050921,785,785,785,785,0
20231128,130000,55050921,785,785,785,785,0
20231128,125900,55050921,785,785,785,785,0
20231128,125800,55050921,785,785,785,785,0
20231128,125700,55050921,785,785,785,785,0
20231128,125600,55050921,785,783,785,783,102
20231128,125500,54970979,784,784,784,784,400
20231128,125400,54657379,784,779,784,779,17
20231128,125300,54644131,775,776,779,775,2118
20231128,125200,53001069,780,780,780,780,0
20231128,125100,53001069,780,780,780,780,0
20231128,125000,53001069,780,780,780,776,1031
20231128,124900,52199160,780,783,785,780,2177
20231128,124800,50499969,786,786,786,786,0
20231128,124700,50499969,786,786,786,786,0
20231128,124600,50499969,786,786,786,786,0
20231128,124500,50499969,786,786,786,786,0
20231128,124400,50499969,786,786,786,786,0
20231128,124300,50499969,786,786,786,786,0
20231128,124200,50499969,786,786,786,786,0
20231128,124100,50499969,786,786,786,786,0
20231128,124000,50499969,786,786,786,786,0
20231128,123900,50499969,786,783,786,783,51
20231128,123800,50460033,787,787,787,787,0
20231128,123700,50460033,787,787,787,787,0
20231128,123600,50460033,787,787,787,787,0
20231128,123500,50460033,787,787,787,787,0
20231128,123400,50460033,787,787,787,787,0
20231128,123300,50460033,787,787,787,787,0
20231128,123200,50460033,787,787,787,787,0
20231128,123100,50460033,787,787,787,787,0
20231128,123000,50460033,787,787,787,787,0
20231128,122900,50460033,787,787,787,787,0
20231128,122800,50460033,787,787,787,787,0
20231128,122700,50460033,787,787,787,787,0
20231128,122600,50460033,787,787,787,787,0
20231128,122500,50460033,787,787,787,787,0
20231128,122400,50460033,787,787,787,787,0
20231128,122300,50460033,787,784,787,784,3
20231128,122200,50457678,787,787,787,787,0
20231128,122100,50457678,787,784,787,784,346
20231128,122000,50185664,787,787,787,787,0
20231128,121900,50185664,787,785,787,785,121
20231128,121800,50090575,786,783,786,783,2458
20231128,121700,48164778,783,782,783,782,442
20231128,121600,47819133,784,784,784,784,0
20231128,121500,47819133,784,784,784,784,0
20231128,121400,47819133,784,784,784,784,0
20231128,121300,47819133,784,784,784,784,0
20231128,121200,47819133,784,783,784,783,239
20231128,121100,47631995,785,785,785,785,0
20231128,121000,47631995,785,785,785,785,0
20231128,120900,47631995,785,783,785,783,102
20231128,120800,47552127,784,784,784,784,0
20231128,120700,47552127,784,784,784,784,0
20231128,120600,47552127,784,784,784,784,0
20231128,120500,47552127,784,784,784,784,1
20231128,120400,47551343,790,790,790,790,0
20231128,120300,47551343,790,790,790,790,0
20231128,120200,47551343,790,787,793,784,335
20231128,120100,47288586,789,789,789,789,0
20231128,120000,47288586,789,785,789,785,181
20231128,115900,47146497,790,790,790,790,0
20231128,115800,47146497,790,790,790,790,0
20231128,115700,47146497,790,790,790,790,0
20231128,115600,47146497,790,790,790,790,0
20231128,115500,47146497,790,783,790,783,684
20231128,115400,46610918,784,789,789,784,367
20231128,115300,46322939,790,789,790,789,51
20231128,115200,46282699,790,790,790,790,0
20231128,115100,46282699,790,790,790,790,0
20231128,115000,46282699,790,790,790,790,0
20231128,114900,46282699,790,790,790,790,0
20231128,114800,46282699,790,790,790,790,0
20231128,114700,46282699,790,790,790,790,0
20231128,114600,46282699,790,784,790,784,83
20231128,114500,46217451,785,785,785,785,0
20231128,114400,46217451,785,785,785,785,3
20231128,114300,46215096,787,787,787,787,0
20231128,114200,46215096,787,787,787,787,0
20231128,114100,46215096,787,787,787,787,0
20231128,114000,46215096,787,787,787,787,0
20231128,113900,46215096,787,787,787,787,0
20231128,113800,46215096,787,787,787,787,0
20231128,113700,46215096,787,787,787,787,0
20231128,113600,46215096,787,787,787,787,0
20231128,113500,46215096,787,787,787,787,0
20231128,113400,46215096,787,787,787,787,1
20231128,113300,46214309,785,785,785,785,0
20231128,113200,46214309,785,785,785,785,11
20231128,113100,46205674,789,789,789,789,0
20231128,113000,46205674,789,789,789,789,0
20231128,112900,46205674,789,789,789,789,0
20231128,112800,46205674,789,789,789,789,0
20231128,112700,46205674,789,789,789,789,0
20231128,112600,46205674,789,789,789,789,0
20231128,112500,46205674,789,789,789,789,1
20231128,112400,46204885,785,789,789,785,24
20231128,112300,46185997,792,792,792,792,0
20231128,112200,46185997,792,792,792,792,0
20231128,112100,46185997,792,792,792,792,0
20231128,112000,46185997,792,792,792,792,0
20231128,111900,46185997,792,792,792,792,0
20231128,111800,46185997,792,792,792,792,0
20231128,111700,46185997,792,792,792,792,0
20231128,111600,46185997,792,792,792,792,0
20231128,111500,46185997,792,792,792,792,0
20231128,111400,46185997,792,792,792,792,0
20231128,111300,46185997,792,792,792,792,0
20231128,111200,46185997,792,792,792,792,0
20231128,111100,46185997,792,792,792,792,0
20231128,111000,46185997,792,792,792,792,0
20231128,110900,46185997,792,792,792,792,0
20231128,110800,46185997,792,792,792,792,0
20231128,110700,46185997,792,792,792,792,0
20231128,110600,46185997,792,792,792,792,0
20231128,110500,46185997,792,788,792,788,64
20231128,110400,46135561,792,787,792,787,501
20231128,110300,45741269,788,788,788,788,0
20231128,110200,45741269,788,788,788,788,0
20231128,110100,45741269,788,788,788,788,0
20231128,110000,45741269,788,788,788,788,0
20231128,105900,45741269,788,786,788,786,636
20231128,105800,45240753,787,787,787,787,0
20231128,105700,45240753,787,787,787,787,0
20231128,105600,45240753,787,787,787,787,0
20231128,105500,45240753,787,787,787,787,0
20231128,105400,45240753,787,787,787,787,5
20231128,105300,45236818,787,787,787,787,0
20231128,105200,45236818,787,786,787,786,199
20231128,105100,45080403,788,788,788,788,0
20231128,105000,45080403,788,788,788,788,0
20231128,104900,45080403,788,788,788,788,0
20231128,104800,45080403,788,788,788,788,0
20231128,104700,45080403,788,788,788,788,0
20231128,104600,45080403,788,788,788,788,0
20231128,104500,45080403,788,786,788,786,1074
20231128,104400,44236225,788,788,788,788,0
20231128,104300,44236225,788,788,788,788,1
20231128,104200,44235437,787,787,787,787,1
20231128,104100,44234650,789,789,789,789,0
20231128,104000,44234650,789,789,789,789,0
20231128,103900,44234650,789,789,789,789,1
20231128,103800,44233861,787,787,787,787,0
20231128,103700,44233861,787,787,787,787,0
20231128,103600,44233861,787,787,787,787,0
20231128,103500,44233861,787,787,787,787,0
20231128,103400,44233861,787,787,787,787,1
20231128,103300,44233074,788,790,790,788,2
20231128,103200,44231496,790,790,790,790,0
20231128,103100,44231496,790,790,790,790,35
20231128,103000,44203846,790,790,790,790,10
20231128,102900,44195946,793,793,793,793,0
20231128,102800,44195946,793,793,793,793,0
20231128,102700,44195946,793,793,793,793,0
20231128,102600,44195946,793,793,793,793,0
20231128,102500,44195946,793,793,793,793,0
20231128,102400,44195946,793,793,793,793,0
20231128,102300,44195946,793,793,793,793,0
20231128,102200,44195946,793,791,793,791,102
20231128,102100,44115098,793,793,793,793,0
20231128,102000,44115098,793,793,793,793,0
20231128,101900,44115098,793,793,793,793,0
20231128,101800,44115098,793,793,793,793,0
20231128,101700,44115098,793,793,793,793,0
20231128,101600,44115098,793,793,793,793,0
20231128,101500,44115098,793,793,793,793,0
20231128,101400,44115098,793,793,793,793,0
20231128,101300,44115098,793,793,793,793,0
20231128,101200,44115098,793,793,793,793,0
20231128,101100,44115098,793,793,793,793,0
20231128,101000,44115098,793,793,793,793,0
20231128,100900,44115098,793,793,793,793,1
20231128,100800,44114305,791,791,791,791,1
20231128,100700,44113514,794,794,794,794,0
20231128,100600,44113514,794,787,794,782,6240
20231128,100500,39226482,788,791,791,788,3760
20231128,100400,36260593,794,794,794,794,200
20231128,100300,36101793,794,794,794,793,9200
20231128,100200,28797016,794,793,794,793,3250
20231128,100100,26217232,794,788,794,788,2001
20231128,100000,24640438,794,792,794,792,1052
20231128,095900,23805252,793,793,794,793,3784
20231128,095800,20804539,793,791,793,791,366
20231128,095700,20515031,791,791,791,791,1
20231128,095600,20514240,792,792,792,792,0
20231128,095500,20514240,792,790,792,789,413
20231128,095400,20187848,790,791,791,790,1772
20231128,095300,18787812,793,793,793,793,0
20231128,095200,18787812,793,793,793,793,0
20231128,095100,18787812,793,793,793,793,1
20231128,095000,18787019,792,792,792,792,0
20231128,094900,18787019,792,793,793,792,28
20231128,094800,18764827,794,794,794,793,516
20231128,094700,18355623,794,794,794,794,5000
20231128,094600,14385623,794,793,794,793,121
20231128,094500,14289669,793,793,793,793,438
20231128,094400,13942335,794,794,794,794,0
20231128,094300,13942335,794,794,794,794,0
20231128,094200,13942335,794,794,794,794,0
20231128,094100,13942335,794,792,794,792,400
20231128,094000,13624769,794,792,794,792,2
20231128,093900,13623183,792,792,792,792,1
20231128,093800,13622391,791,791,791,791,17
20231128,093700,13608944,791,791,791,791,921
20231128,093600,12880433,792,792,792,792,15
20231128,093500,12868553,791,796,796,791,4003
20231128,093400,9687875,799,799,799,799,0
20231128,093300,9687875,799,799,799,799,0
20231128,093200,9687875,799,799,799,799,0
20231128,093100,9687875,799,799,799,799,0
20231128,093000,9687875,799,799,799,799,0
20231128,092900,9687875,799,799,799,799,0
20231128,092800,9687875,799,799,799,799,8
20231128,092700,9681483,799,799,799,799,4
20231128,092600,9678287,800,800,800,800,0
20231128,092500,9678287,800,800,800,800,10
20231128,092400,9670287,800,800,800,800,4
20231128,092300,9667087,800,800,800,800,1
20231128,092200,9666287,796,796,796,796,722
20231128,092100,9091575,802,802,802,802,0
20231128,092000,9091575,802,802,802,802,6
20231128,091900,9086763,802,802,802,802,3
20231128,091800,9084357,802,802,802,802,0
20231128,091700,9084357,802,802,802,802,0
20231128,091600,9084357,802,802,802,802,12
20231128,091500,9074733,802,802,802,802,0
20231128,091400,9074733,802,802,802,802,10
20231128,091300,9066713,802,802,802,802,12
20231128,091200,9057089,802,802,802,802,37
20231128,091100,9027415,801,801,801,801,29
20231128,091000,9004186,802,802,802,802,12
20231128,090900,8994562,802,802,802,802,24
20231128,090800,8975314,802,802,802,802,12
20231128,090700,8965690,802,795,802,795,8873
20231128,090600,1911564,795,795,795,795,24
20231128,090500,1892484,795,795,795,795,709
20231128,090400,1328829,795,795,795,795,374
20231128,090300,1031499,795,795,795,795,31
20231128,090200,1006854,795,793,795,793,12
20231128,090100,997316,794,792,794,791,1152
20231128,090000,85560,794,792,794,792,108