KissMeData/097780/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,201400,21079012,769,769,769,769,2263
20241127,201300,21079012,769,769,769,769,0
20241127,201200,21079012,769,769,769,769,0
20241127,201100,21079012,769,769,769,769,0
20241127,201000,21079012,769,769,769,769,0
20241127,200900,21079012,769,769,769,769,0
20241127,200800,21079012,769,769,769,769,0
20241127,200700,21079012,769,769,769,769,0
20241127,200600,21079012,769,769,769,769,0
20241127,200500,21079012,769,769,769,769,0
20241127,200400,21079012,769,769,769,769,0
20241127,200300,21079012,769,769,769,769,0
20241127,200200,21079012,769,769,769,769,0
20241127,200100,21079012,769,769,769,769,0
20241127,200000,21079012,769,769,769,769,0
20241127,195900,21079012,769,769,769,769,0
20241127,195800,21079012,769,769,769,769,0
20241127,195700,21079012,769,769,769,769,0
20241127,195600,21079012,769,769,769,769,0
20241127,195500,21079012,769,769,769,769,0
20241127,195400,21079012,769,769,769,769,0
20241127,195300,21079012,769,769,769,769,0
20241127,195200,21079012,769,769,769,769,0
20241127,195100,21079012,769,769,769,769,0
20241127,195000,21079012,769,769,769,769,0
20241127,194900,21079012,769,769,769,769,0
20241127,194800,21079012,769,769,769,769,0
20241127,194700,21079012,769,769,769,769,0
20241127,194600,21079012,769,769,769,769,0
20241127,194500,21079012,769,769,769,769,0
20241127,194400,21079012,769,769,769,769,2263
20241127,194300,21079012,769,769,769,769,0
20241127,194200,21079012,769,769,769,769,0
20241127,194100,21079012,769,769,769,769,0
20241127,194000,21079012,769,769,769,769,0
20241127,193900,21079012,769,769,769,769,0
20241127,193800,21079012,769,769,769,769,0
20241127,193700,21079012,769,769,769,769,0
20241127,193600,21079012,769,769,769,769,0
20241127,193500,21079012,769,769,769,769,0
20241127,193400,21079012,769,769,769,769,0
20241127,193300,21079012,769,769,769,769,0
20241127,193200,21079012,769,769,769,769,0
20241127,193100,21079012,769,769,769,769,0
20241127,193000,21079012,769,769,769,769,0
20241127,192900,21079012,769,769,769,769,0
20241127,192800,21079012,769,769,769,769,0
20241127,192700,21079012,769,769,769,769,0
20241127,192600,21079012,769,769,769,769,0
20241127,192500,21079012,769,769,769,769,0
20241127,192400,21079012,769,769,769,769,0
20241127,192300,21079012,769,769,769,769,0
20241127,192200,21079012,769,769,769,769,0
20241127,192100,21079012,769,769,769,769,0
20241127,192000,21079012,769,769,769,769,0
20241127,191900,21079012,769,769,769,769,0
20241127,191800,21079012,769,769,769,769,0
20241127,191700,21079012,769,769,769,769,0
20241127,191600,21079012,769,769,769,769,0
20241127,191500,21079012,769,769,769,769,0
20241127,191400,21079012,769,769,769,769,2263
20241127,191300,21079012,769,769,769,769,0
20241127,191200,21079012,769,769,769,769,0
20241127,191100,21079012,769,769,769,769,0
20241127,191000,21079012,769,769,769,769,0
20241127,190900,21079012,769,769,769,769,0
20241127,190800,21079012,769,769,769,769,0
20241127,190700,21079012,769,769,769,769,0
20241127,190600,21079012,769,769,769,769,0
20241127,190500,21079012,769,769,769,769,0
20241127,190400,21079012,769,769,769,769,0
20241127,190300,21079012,769,769,769,769,0
20241127,190200,21079012,769,769,769,769,0
20241127,190100,21079012,769,769,769,769,0
20241127,190000,21079012,769,769,769,769,0
20241127,185900,21079012,769,769,769,769,0
20241127,185800,21079012,769,769,769,769,0
20241127,185700,21079012,769,769,769,769,0
20241127,185600,21079012,769,769,769,769,0
20241127,185500,21079012,769,769,769,769,0
20241127,185400,21079012,769,769,769,769,0
20241127,185300,21079012,769,769,769,769,0
20241127,185200,21079012,769,769,769,769,0
20241127,185100,21079012,769,769,769,769,0
20241127,185000,21079012,769,769,769,769,0
20241127,184900,21079012,769,769,769,769,0
20241127,184800,21079012,769,769,769,769,0
20241127,184700,21079012,769,769,769,769,0
20241127,184600,21079012,769,769,769,769,0
20241127,184500,21079012,769,769,769,769,0
20241127,184400,21079012,769,769,769,769,2263
20241127,184300,21079012,769,769,769,769,0
20241127,184200,21079012,769,769,769,769,0
20241127,184100,21079012,769,769,769,769,0
20241127,184000,21079012,769,769,769,769,0
20241127,183900,21079012,769,769,769,769,0
20241127,183800,21079012,769,769,769,769,0
20241127,183700,21079012,769,769,769,769,0
20241127,183600,21079012,769,769,769,769,0
20241127,183500,21079012,769,769,769,769,0
20241127,183400,21079012,769,769,769,769,0
20241127,183300,21079012,769,769,769,769,0
20241127,183200,21079012,769,769,769,769,0
20241127,183100,21079012,769,769,769,769,0
20241127,183000,21079012,769,769,769,769,0
20241127,182900,21079012,769,769,769,769,0
20241127,182800,21079012,769,769,769,769,0
20241127,182700,21079012,769,769,769,769,0
20241127,182600,21079012,769,769,769,769,0
20241127,182500,21079012,769,769,769,769,0
20241127,182400,21079012,769,769,769,769,0
20241127,182300,21079012,769,769,769,769,0
20241127,182200,21079012,769,769,769,769,0
20241127,182100,21079012,769,769,769,769,0
20241127,182000,21079012,769,769,769,769,0
20241127,181900,21079012,769,769,769,769,0
20241127,181800,21079012,769,769,769,769,0
20241127,181700,21079012,769,769,769,769,0
20241127,181600,21079012,769,769,769,769,0
20241127,181500,21079012,769,769,769,769,0
20241127,181400,21079012,769,769,769,769,2263
20241127,181300,21079012,769,769,769,769,0
20241127,181200,21079012,769,769,769,769,0
20241127,181100,21079012,769,769,769,769,0
20241127,181000,21079012,769,769,769,769,0
20241127,180900,21079012,769,769,769,769,0
20241127,180800,21079012,769,769,769,769,0
20241127,180700,21079012,769,769,769,769,0
20241127,180600,21079012,769,769,769,769,0
20241127,180500,21079012,769,769,769,769,0
20241127,180400,21079012,769,769,769,769,0
20241127,180300,21079012,769,769,769,769,0
20241127,180200,21079012,769,769,769,769,0
20241127,180100,21079012,769,769,769,769,0
20241127,180000,21079012,769,769,769,769,0
20241127,175900,21079012,769,769,769,769,0
20241127,175800,21079012,769,769,769,769,0
20241127,175700,21079012,769,769,769,769,0
20241127,175600,21079012,769,769,769,769,0
20241127,175500,21079012,769,769,769,769,0
20241127,175400,21079012,769,769,769,769,0
20241127,175300,21079012,769,769,769,769,0
20241127,175200,21079012,769,769,769,769,0
20241127,175100,21079012,769,769,769,769,0
20241127,175000,21079012,769,769,769,769,0
20241127,174900,21079012,769,769,769,769,0
20241127,174800,21079012,769,769,769,769,0
20241127,174700,21079012,769,769,769,769,0
20241127,174600,21079012,769,769,769,769,0
20241127,174500,21079012,769,769,769,769,0
20241127,174400,21079012,769,769,769,769,2263
20241127,174300,21079012,769,769,769,769,0
20241127,174200,21079012,769,769,769,769,0
20241127,174100,21079012,769,769,769,769,0
20241127,174000,21079012,769,769,769,769,0
20241127,173900,21079012,769,769,769,769,0
20241127,173800,21079012,769,769,769,769,0
20241127,173700,21079012,769,769,769,769,0
20241127,173600,21079012,769,769,769,769,0
20241127,173500,21079012,769,769,769,769,0
20241127,173400,21079012,769,769,769,769,0
20241127,173300,21079012,769,769,769,769,0
20241127,173200,21079012,769,769,769,769,0
20241127,173100,21079012,769,769,769,769,0
20241127,173000,21079012,769,769,769,769,0
20241127,172900,21079012,769,769,769,769,0
20241127,172800,21079012,769,769,769,769,0
20241127,172700,21079012,769,769,769,769,0
20241127,172600,21079012,769,769,769,769,0
20241127,172500,21079012,769,769,769,769,0
20241127,172400,21079012,769,769,769,769,0
20241127,172300,21079012,769,769,769,769,0
20241127,172200,21079012,769,769,769,769,0
20241127,172100,21079012,769,769,769,769,0
20241127,172000,21079012,769,769,769,769,0
20241127,171900,21079012,769,769,769,769,0
20241127,171800,21079012,769,769,769,769,0
20241127,171700,21079012,769,769,769,769,0
20241127,171600,21079012,769,769,769,769,0
20241127,171500,21079012,769,769,769,769,0
20241127,171400,21079012,769,769,769,769,2263
20241127,171300,21079012,769,769,769,769,0
20241127,171200,21079012,769,769,769,769,0
20241127,171100,21079012,769,769,769,769,0
20241127,171000,21079012,769,769,769,769,0
20241127,170900,21079012,769,769,769,769,0
20241127,170800,21079012,769,769,769,769,0
20241127,170700,21079012,769,769,769,769,0
20241127,170600,21079012,769,769,769,769,0
20241127,170500,21079012,769,769,769,769,0
20241127,170400,21079012,769,769,769,769,0
20241127,170300,21079012,769,769,769,769,0
20241127,170200,21079012,769,769,769,769,0
20241127,170100,21079012,769,769,769,769,0
20241127,170000,21079012,769,769,769,769,0
20241127,165900,21079012,769,769,769,769,0
20241127,165800,21079012,769,769,769,769,0
20241127,165700,21079012,769,769,769,769,0
20241127,165600,21079012,769,769,769,769,0
20241127,165500,21079012,769,769,769,769,0
20241127,165400,21079012,769,769,769,769,0
20241127,165300,21079012,769,769,769,769,0
20241127,165200,21079012,769,769,769,769,0
20241127,165100,21079012,769,769,769,769,0
20241127,165000,21079012,769,769,769,769,0
20241127,164900,21079012,769,769,769,769,0
20241127,164800,21079012,769,769,769,769,0
20241127,164700,21079012,769,769,769,769,0
20241127,164600,21079012,769,769,769,769,0
20241127,164500,21079012,769,769,769,769,0
20241127,164400,21079012,769,769,769,769,2263
20241127,164300,21079012,769,769,769,769,0
20241127,164200,21079012,769,769,769,769,0
20241127,164100,21079012,769,769,769,769,0
20241127,164000,21079012,769,769,769,769,0
20241127,163900,21079012,769,769,769,769,0
20241127,163800,21079012,769,769,769,769,0
20241127,163700,21079012,769,769,769,769,0
20241127,163600,21079012,769,769,769,769,0
20241127,163500,21079012,769,769,769,769,0
20241127,163400,21079012,769,769,769,769,0
20241127,163300,21079012,769,769,769,769,0
20241127,163200,21079012,769,769,769,769,0
20241127,163100,21079012,769,769,769,769,0
20241127,163000,21079012,769,769,769,769,0
20241127,162900,21079012,769,769,769,769,0
20241127,162800,21079012,769,769,769,769,0
20241127,162700,21079012,769,769,769,769,0
20241127,162600,21079012,769,769,769,769,0
20241127,162500,21079012,769,769,769,769,0
20241127,162400,21079012,769,769,769,769,0
20241127,162300,21079012,769,769,769,769,0
20241127,162200,21079012,769,769,769,769,0
20241127,162100,21079012,769,769,769,769,0
20241127,162000,21079012,769,769,769,769,0
20241127,161900,21079012,769,769,769,769,0
20241127,161800,21079012,769,769,769,769,0
20241127,161700,21079012,769,769,769,769,0
20241127,161600,21079012,769,769,769,769,0
20241127,161500,21079012,769,769,769,769,0
20241127,161400,21079012,769,769,769,769,2263
20241127,161300,21079012,769,769,769,769,0
20241127,161200,21079012,769,769,769,769,0
20241127,161100,21079012,769,769,769,769,0
20241127,161000,21079012,769,769,769,769,0
20241127,160900,21079012,769,769,769,769,0
20241127,160800,21079012,769,769,769,769,0
20241127,160700,21079012,769,769,769,769,0
20241127,160600,21079012,769,769,769,769,0
20241127,160500,21079012,769,769,769,769,0
20241127,160400,21079012,769,769,769,769,0
20241127,160300,21079012,769,769,769,769,0
20241127,160200,21079012,769,769,769,769,0
20241127,160100,21079012,769,769,769,769,0
20241127,160000,21079012,769,769,769,769,0
20241127,155900,21079012,769,769,769,769,0
20241127,155800,21079012,769,769,769,769,0
20241127,155700,21079012,769,769,769,769,0
20241127,155600,21079012,769,769,769,769,0
20241127,155500,21079012,769,769,769,769,0
20241127,155400,21079012,769,769,769,769,0
20241127,155300,21079012,769,769,769,769,0
20241127,155200,21079012,769,769,769,769,0
20241127,155100,21079012,769,769,769,769,0
20241127,155000,21079012,769,769,769,769,0
20241127,154900,21079012,769,769,769,769,0
20241127,154800,21079012,769,769,769,769,0
20241127,154700,21079012,769,769,769,769,0
20241127,154600,21079012,769,769,769,769,0
20241127,154500,21079012,769,769,769,769,0
20241127,154400,21079012,769,769,769,769,2263
20241127,154300,21079012,769,769,769,769,0
20241127,154200,21079012,769,769,769,769,0
20241127,154100,21079012,769,769,769,769,0
20241127,154000,21079012,769,769,769,769,0
20241127,153900,21079012,769,769,769,769,0
20241127,153800,21079012,769,769,769,769,0
20241127,153700,21079012,769,769,769,769,0
20241127,153600,21079012,769,769,769,769,0
20241127,153500,21079012,769,769,769,769,0
20241127,153400,21079012,769,769,769,769,0
20241127,153300,21079012,769,769,769,769,0
20241127,153200,21079012,769,769,769,769,0
20241127,153100,21079012,769,769,769,769,0
20241127,153000,21079012,769,769,769,769,2263
20241127,152900,19338765,769,769,769,769,0
20241127,152800,19338765,769,769,769,769,0
20241127,152700,19338765,769,769,769,769,0
20241127,152600,19338765,769,769,769,769,0
20241127,152500,19338765,769,769,769,769,0
20241127,152400,19338765,769,769,769,769,0
20241127,152300,19338765,769,769,769,769,0
20241127,152200,19338765,769,769,769,769,0
20241127,152100,19338765,769,769,769,769,0
20241127,152000,19338765,769,769,769,769,0
20241127,151900,19338765,769,769,769,769,0
20241127,151800,19338765,769,769,769,769,0
20241127,151700,19338765,769,768,769,768,5
20241127,151600,19334922,769,769,769,769,0
20241127,151500,19334922,769,769,769,769,0
20241127,151400,19334922,769,769,769,769,0
20241127,151300,19334922,769,769,769,769,0
20241127,151200,19334922,769,769,769,769,370
20241127,151100,19050392,769,769,769,769,0
20241127,151000,19050392,769,769,769,769,0
20241127,150900,19050392,769,769,769,769,0
20241127,150800,19050392,769,769,769,769,0
20241127,150700,19050392,769,769,769,769,0
20241127,150600,19050392,769,769,769,769,2
20241127,150500,19048854,762,764,764,762,1612
20241127,150400,17819203,769,769,769,769,0
20241127,150300,17819203,769,769,769,769,0
20241127,150200,17819203,769,769,769,769,0
20241127,150100,17819203,769,769,769,769,0
20241127,150000,17819203,769,769,769,764,162
20241127,145900,17694925,769,768,769,768,60
20241127,145800,17648786,769,769,769,769,0
20241127,145700,17648786,769,769,769,769,0
20241127,145600,17648786,769,769,769,769,0
20241127,145500,17648786,769,769,769,769,0
20241127,145400,17648786,769,769,769,769,0
20241127,145300,17648786,769,769,769,769,0
20241127,145200,17648786,769,769,769,769,0
20241127,145100,17648786,769,769,769,769,0
20241127,145000,17648786,769,769,769,769,0
20241127,144900,17648786,769,769,769,769,2
20241127,144800,17647248,764,767,767,764,1004
20241127,144700,16878134,769,769,769,769,0
20241127,144600,16878134,769,769,769,769,0
20241127,144500,16878134,769,769,769,769,0
20241127,144400,16878134,769,769,769,769,0
20241127,144300,16878134,769,769,769,769,0
20241127,144200,16878134,769,769,769,769,0
20241127,144100,16878134,769,769,769,769,0
20241127,144000,16878134,769,769,769,769,0
20241127,143900,16878134,769,767,769,767,232
20241127,143800,16700186,769,767,769,767,52
20241127,143700,16660298,769,769,769,769,0
20241127,143600,16660298,769,769,769,769,0
20241127,143500,16660298,769,769,769,769,0
20241127,143400,16660298,769,769,769,769,0
20241127,143300,16660298,769,769,769,769,0
20241127,143200,16660298,769,769,769,769,0
20241127,143100,16660298,769,769,769,769,0
20241127,143000,16660298,769,769,769,769,0
20241127,142900,16660298,769,769,769,769,0
20241127,142800,16660298,769,769,769,769,0
20241127,142700,16660298,769,769,769,769,0
20241127,142600,16660298,769,769,769,769,0
20241127,142500,16660298,769,769,769,769,0
20241127,142400,16660298,769,769,769,769,0
20241127,142300,16660298,769,769,769,769,0
20241127,142200,16660298,769,769,769,769,0
20241127,142100,16660298,769,769,769,769,0
20241127,142000,16660298,769,769,769,769,0
20241127,141900,16660298,769,769,769,769,0
20241127,141800,16660298,769,769,769,769,0
20241127,141700,16660298,769,769,769,769,0
20241127,141600,16660298,769,768,769,768,1003
20241127,141500,15889992,769,769,769,769,0
20241127,141400,15889992,769,769,769,769,0
20241127,141300,15889992,769,769,769,769,0
20241127,141200,15889992,769,769,769,769,0
20241127,141100,15889992,769,769,769,769,0
20241127,141000,15889992,769,769,769,769,0
20241127,140900,15889992,769,769,769,769,564
20241127,140800,15456276,769,769,769,769,2
20241127,140700,15454738,768,768,768,768,100
20241127,140600,15377938,769,769,769,769,0
20241127,140500,15377938,769,769,769,769,0
20241127,140400,15377938,769,769,769,769,0
20241127,140300,15377938,769,769,769,769,0
20241127,140200,15377938,769,769,769,769,0
20241127,140100,15377938,769,769,769,769,0
20241127,140000,15377938,769,769,769,769,0
20241127,135900,15377938,769,769,769,769,0
20241127,135800,15377938,769,769,769,769,0
20241127,135700,15377938,769,769,769,769,0
20241127,135600,15377938,769,769,769,769,0
20241127,135500,15377938,769,769,769,769,0
20241127,135400,15377938,769,769,769,769,0
20241127,135300,15377938,769,769,769,769,0
20241127,135200,15377938,769,769,769,769,0
20241127,135100,15377938,769,769,769,769,0
20241127,135000,15377938,769,769,769,769,0
20241127,134900,15377938,769,769,769,769,0
20241127,134800,15377938,769,769,769,769,0
20241127,134700,15377938,769,769,769,769,0
20241127,134600,15377938,769,769,769,769,0
20241127,134500,15377938,769,769,769,769,0
20241127,134400,15377938,769,769,769,769,0
20241127,134300,15377938,769,769,769,769,0
20241127,134200,15377938,769,769,769,769,0
20241127,134100,15377938,769,769,769,769,0
20241127,134000,15377938,769,769,769,769,0
20241127,133900,15377938,769,769,769,769,0
20241127,133800,15377938,769,769,769,769,2
20241127,133700,15376400,767,767,767,767,4
20241127,133600,15373332,769,769,769,769,0
20241127,133500,15373332,769,769,769,769,0
20241127,133400,15373332,769,769,769,769,0
20241127,133300,15373332,769,769,769,769,0
20241127,133200,15373332,769,769,769,769,0
20241127,133100,15373332,769,769,769,769,0
20241127,133000,15373332,769,769,769,769,0
20241127,132900,15373332,769,769,769,769,0
20241127,132800,15373332,769,769,769,769,0
20241127,132700,15373332,769,769,769,769,0
20241127,132600,15373332,769,769,769,769,0
20241127,132500,15373332,769,769,769,769,0
20241127,132400,15373332,769,769,769,769,0
20241127,132300,15373332,769,769,769,769,0
20241127,132200,15373332,769,769,769,769,0
20241127,132100,15373332,769,769,769,769,0
20241127,132000,15373332,769,769,769,769,0
20241127,131900,15373332,769,769,769,769,0
20241127,131800,15373332,769,769,769,769,0
20241127,131700,15373332,769,769,769,769,0
20241127,131600,15373332,769,769,769,769,0
20241127,131500,15373332,769,769,769,769,0
20241127,131400,15373332,769,769,769,769,0
20241127,131300,15373332,769,769,769,769,0
20241127,131200,15373332,769,769,769,769,0
20241127,131100,15373332,769,769,769,769,0
20241127,131000,15373332,769,769,769,769,0
20241127,130900,15373332,769,769,769,769,0
20241127,130800,15373332,769,769,769,769,0
20241127,130700,15373332,769,769,769,769,0
20241127,130600,15373332,769,769,769,769,0
20241127,130500,15373332,769,769,769,769,0
20241127,130400,15373332,769,769,769,769,0
20241127,130300,15373332,769,769,769,769,0
20241127,130200,15373332,769,769,769,769,0
20241127,130100,15373332,769,769,769,769,0
20241127,130000,15373332,769,769,769,769,0
20241127,125900,15373332,769,769,769,769,0
20241127,125800,15373332,769,769,769,769,0
20241127,125700,15373332,769,769,769,769,0
20241127,125600,15373332,769,769,769,769,102
20241127,125500,15294894,768,768,768,768,1
20241127,125400,15294126,769,769,769,769,2
20241127,125300,15292588,768,771,771,768,1645
20241127,125200,14027590,772,772,772,772,0
20241127,125100,14027590,772,772,772,772,1
20241127,125000,14026818,773,773,773,773,0
20241127,124900,14026818,773,773,773,773,0
20241127,124800,14026818,773,773,773,773,0
20241127,124700,14026818,773,773,773,773,0
20241127,124600,14026818,773,773,773,773,0
20241127,124500,14026818,773,773,773,773,0
20241127,124400,14026818,773,770,773,770,10
20241127,124300,14019110,769,769,769,769,423
20241127,124200,13693823,769,769,769,769,0
20241127,124100,13693823,769,769,769,769,0
20241127,124000,13693823,769,769,769,769,10
20241127,123900,13686133,769,769,769,769,0
20241127,123800,13686133,769,769,769,769,0
20241127,123700,13686133,769,769,769,769,0
20241127,123600,13686133,769,769,769,769,100
20241127,123500,13609233,769,769,769,769,0
20241127,123400,13609233,769,769,769,769,0
20241127,123300,13609233,769,769,769,769,0
20241127,123200,13609233,769,769,769,769,0
20241127,123100,13609233,769,769,769,769,4
20241127,123000,13606157,769,769,769,769,0
20241127,122900,13606157,769,769,769,769,0
20241127,122800,13606157,769,769,769,769,0
20241127,122700,13606157,769,769,769,769,0
20241127,122600,13606157,769,769,769,769,0
20241127,122500,13606157,769,769,769,769,0
20241127,122400,13606157,769,769,769,769,3
20241127,122300,13603850,767,767,767,767,1
20241127,122200,13603083,769,769,769,769,0
20241127,122100,13603083,769,769,769,769,0
20241127,122000,13603083,769,769,769,769,0
20241127,121900,13603083,769,769,769,769,0
20241127,121800,13603083,769,769,769,769,0
20241127,121700,13603083,769,769,769,769,0
20241127,121600,13603083,769,769,769,769,0
20241127,121500,13603083,769,769,769,769,0
20241127,121400,13603083,769,769,769,769,0
20241127,121300,13603083,769,769,769,769,0
20241127,121200,13603083,769,769,769,769,2
20241127,121100,13601545,769,769,769,769,0
20241127,121000,13601545,769,769,769,769,0
20241127,120900,13601545,769,769,769,769,0
20241127,120800,13601545,769,769,769,769,10
20241127,120700,13593855,769,769,769,769,5
20241127,120600,13590010,769,769,769,769,0
20241127,120500,13590010,769,769,769,769,3
20241127,120400,13587703,769,769,769,769,0
20241127,120300,13587703,769,769,769,769,0
20241127,120200,13587703,769,769,769,769,0
20241127,120100,13587703,769,769,769,769,0
20241127,120000,13587703,769,769,769,769,0
20241127,115900,13587703,769,769,769,769,0
20241127,115800,13587703,769,769,769,769,0
20241127,115700,13587703,769,769,769,769,2
20241127,115600,13586165,773,773,773,773,0
20241127,115500,13586165,773,773,773,773,0
20241127,115400,13586165,773,773,773,773,0
20241127,115300,13586165,773,769,773,769,3
20241127,115200,13583854,769,769,769,769,1
20241127,115100,13583085,769,769,769,769,1
20241127,115000,13582316,767,766,767,766,14
20241127,114900,13571582,766,766,766,766,5
20241127,114800,13567752,766,766,766,766,7
20241127,114700,13562390,766,766,766,766,7
20241127,114600,13557028,766,766,766,766,3
20241127,114500,13554730,766,766,766,766,6
20241127,114400,13550134,766,766,773,766,24
20241127,114300,13531722,766,766,774,766,18
20241127,114200,13517918,766,767,774,766,68
20241127,114100,13465705,766,766,766,766,100
20241127,114000,13389105,766,766,766,766,0
20241127,113900,13389105,766,766,766,764,403
20241127,113800,13081113,768,768,768,768,0
20241127,113700,13081113,768,768,768,768,4
20241127,113600,13078041,767,767,767,767,0
20241127,113500,13078041,767,767,767,765,1802
20241127,113400,11698216,769,769,769,769,0
20241127,113300,11698216,769,769,769,769,0
20241127,113200,11698216,769,769,769,769,0
20241127,113100,11698216,769,769,769,769,0
20241127,113000,11698216,769,768,769,767,1003
20241127,112900,10928851,770,770,770,770,0
20241127,112800,10928851,770,770,770,770,0
20241127,112700,10928851,770,770,770,770,0
20241127,112600,10928851,770,770,770,770,2
20241127,112500,10927311,768,768,768,768,1000
20241127,112400,10159311,770,770,770,770,0
20241127,112300,10159311,770,770,770,770,0
20241127,112200,10159311,770,770,770,770,0
20241127,112100,10159311,770,770,770,770,0
20241127,112000,10159311,770,770,770,770,0
20241127,111900,10159311,770,770,770,770,0
20241127,111800,10159311,770,771,771,769,2502
20241127,111700,8233532,774,774,774,774,0
20241127,111600,8233532,774,774,774,774,0
20241127,111500,8233532,774,774,774,774,0
20241127,111400,8233532,774,774,774,774,0
20241127,111300,8233532,774,774,774,774,0
20241127,111200,8233532,774,774,774,774,0
20241127,111100,8233532,774,773,774,773,5
20241127,111000,8229663,773,773,773,773,4
20241127,110900,8226571,774,774,774,774,0
20241127,110800,8226571,774,774,774,774,0
20241127,110700,8226571,774,773,774,773,3
20241127,110600,8224250,772,772,772,772,21
20241127,110500,8208038,774,774,774,774,0
20241127,110400,8208038,774,774,774,774,0
20241127,110300,8208038,774,774,774,774,0
20241127,110200,8208038,774,774,774,774,0
20241127,110100,8208038,774,774,774,774,0
20241127,110000,8208038,774,774,774,774,0
20241127,105900,8208038,774,774,774,774,0
20241127,105800,8208038,774,774,774,774,3
20241127,105700,8205716,772,772,772,772,88
20241127,105600,8137780,775,775,775,775,0
20241127,105500,8137780,775,775,775,775,0
20241127,105400,8137780,775,775,775,775,0
20241127,105300,8137780,775,775,775,775,0
20241127,105200,8137780,775,775,775,775,0
20241127,105100,8137780,775,775,775,775,0
20241127,105000,8137780,775,775,775,775,0
20241127,104900,8137780,775,775,775,775,0
20241127,104800,8137780,775,775,775,775,0
20241127,104700,8137780,775,775,775,775,0
20241127,104600,8137780,775,775,775,775,0
20241127,104500,8137780,775,775,775,775,0
20241127,104400,8137780,775,773,775,773,1380
20241127,104300,7068425,773,773,773,773,12
20241127,104200,7059149,773,773,773,773,100
20241127,104100,6981849,773,773,773,773,0
20241127,104000,6981849,773,773,773,773,95
20241127,103900,6908414,773,773,773,773,0
20241127,103800,6908414,773,773,773,773,0
20241127,103700,6908414,773,773,773,773,0
20241127,103600,6908414,773,773,773,773,8
20241127,103500,6902230,773,773,773,773,0
20241127,103400,6902230,773,773,773,773,0
20241127,103300,6902230,773,773,773,773,0
20241127,103200,6902230,773,773,773,773,0
20241127,103100,6902230,773,773,773,773,1
20241127,103000,6901457,773,773,773,773,0
20241127,102900,6901457,773,773,773,773,0
20241127,102800,6901457,773,773,773,773,0
20241127,102700,6901457,773,772,773,772,5
20241127,102600,6897595,775,773,775,773,100
20241127,102500,6820097,775,773,775,773,120
20241127,102400,6727101,775,775,775,775,0
20241127,102300,6727101,775,775,775,775,0
20241127,102200,6727101,775,775,775,775,0
20241127,102100,6727101,775,775,775,775,0
20241127,102000,6727101,775,775,775,775,0
20241127,101900,6727101,775,775,775,775,0
20241127,101800,6727101,775,775,775,775,0
20241127,101700,6727101,775,775,775,775,0
20241127,101600,6727101,775,775,775,775,0
20241127,101500,6727101,775,773,775,773,560
20241127,101400,6293103,775,775,775,775,0
20241127,101300,6293103,775,773,775,773,2
20241127,101200,6291555,772,772,772,772,2471
20241127,101100,4383943,775,775,775,775,0
20241127,101000,4383943,775,775,775,775,0
20241127,100900,4383943,775,775,775,775,0
20241127,100800,4383943,775,775,775,775,0
20241127,100700,4383943,775,775,775,775,0
20241127,100600,4383943,775,775,775,775,0
20241127,100500,4383943,775,775,775,775,0
20241127,100400,4383943,775,775,775,775,0
20241127,100300,4383943,775,773,775,773,202
20241127,100200,4227794,775,775,775,775,291
20241127,100100,4002269,775,775,775,775,0
20241127,100000,4002269,775,775,775,775,0
20241127,095900,4002269,775,775,775,775,0
20241127,095800,4002269,775,775,775,775,0
20241127,095700,4002269,775,775,775,775,0
20241127,095600,4002269,775,774,775,774,3
20241127,095500,3999945,774,774,774,774,5
20241127,095400,3996075,775,775,775,775,0
20241127,095300,3996075,775,775,775,775,0
20241127,095200,3996075,775,774,775,774,3
20241127,095100,3993751,773,773,773,773,267
20241127,095000,3787360,775,775,775,775,0
20241127,094900,3787360,775,775,775,775,0
20241127,094800,3787360,775,775,775,775,0
20241127,094700,3787360,775,775,775,775,0
20241127,094600,3787360,775,775,775,775,2
20241127,094500,3785810,773,773,773,773,1310
20241127,094400,2773180,775,775,775,775,11
20241127,094300,2764655,775,775,775,775,105
20241127,094200,2683280,775,775,775,775,5
20241127,094100,2679405,775,775,775,775,0
20241127,094000,2679405,775,775,775,775,0
20241127,093900,2679405,775,775,775,775,0
20241127,093800,2679405,775,775,775,775,0
20241127,093700,2679405,775,775,775,775,1766
20241127,093600,1310755,775,775,775,775,0
20241127,093500,1310755,775,775,775,775,0
20241127,093400,1310755,775,775,775,775,0
20241127,093300,1310755,775,775,775,773,111
20241127,093200,1224848,775,775,775,775,14
20241127,093100,1213998,775,774,775,773,12
20241127,093000,1204717,775,774,775,774,3
20241127,092900,1202394,773,773,773,773,0
20241127,092800,1202394,773,773,773,773,2
20241127,092700,1200848,775,775,775,775,0
20241127,092600,1200848,775,775,775,772,122
20241127,092500,1106357,772,771,772,771,11
20241127,092400,1097866,775,769,775,769,331
20241127,092300,843286,769,768,769,768,274
20241127,092200,632853,768,767,768,767,16
20241127,092100,620579,768,768,768,768,0
20241127,092000,620579,768,768,768,768,2
20241127,091900,619043,767,767,767,767,47
20241127,091800,582994,768,768,768,768,0
20241127,091700,582994,768,768,768,768,0
20241127,091600,582994,768,768,768,768,0
20241127,091500,582994,768,767,768,767,2
20241127,091400,581459,765,767,767,765,23
20241127,091300,563856,768,768,768,768,0
20241127,091200,563856,768,768,768,768,1
20241127,091100,563088,768,768,768,768,0
20241127,091000,563088,768,768,768,768,0
20241127,090900,563088,768,768,768,768,0
20241127,090800,563088,768,768,768,768,0
20241127,090700,563088,768,768,768,768,500
20241127,090600,179088,768,768,768,768,0
20241127,090500,179088,768,768,768,768,0
20241127,090400,179088,768,768,768,768,0
20241127,090300,179088,768,768,768,768,0
20241127,090200,179088,768,768,768,768,0
20241127,090100,179088,768,768,768,768,0
20241127,090000,179088,768,762,768,762,235