KissMeData/000890/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,183200,120664342,550,550,550,550,6369
20231122,183100,120664342,550,550,550,550,0
20231122,183000,120664342,550,550,550,550,0
20231122,182900,120664342,550,550,550,550,0
20231122,182800,120664342,550,550,550,550,0
20231122,182700,120664342,550,550,550,550,0
20231122,182600,120664342,550,550,550,550,0
20231122,182500,120664342,550,550,550,550,0
20231122,182400,120664342,550,550,550,550,0
20231122,182300,120664342,550,550,550,550,0
20231122,182200,120664342,550,550,550,550,0
20231122,182100,120664342,550,550,550,550,0
20231122,182000,120664342,550,550,550,550,0
20231122,181900,120664342,550,550,550,550,0
20231122,181800,120664342,550,550,550,550,0
20231122,181700,120664342,550,550,550,550,0
20231122,181600,120664342,550,550,550,550,0
20231122,181500,120664342,550,550,550,550,0
20231122,181400,120664342,550,550,550,550,0
20231122,181300,120664342,550,550,550,550,0
20231122,181200,120664342,550,550,550,550,0
20231122,181100,120664342,550,550,550,550,0
20231122,181000,120664342,550,550,550,550,0
20231122,180900,120664342,550,550,550,550,0
20231122,180800,120664342,550,550,550,550,0
20231122,180700,120664342,550,550,550,550,0
20231122,180600,120664342,550,550,550,550,0
20231122,180500,120664342,550,550,550,550,0
20231122,180400,120664342,550,550,550,550,0
20231122,180300,120664342,550,550,550,550,0
20231122,180200,120664342,550,550,550,550,6369
20231122,180100,120664342,550,550,550,550,0
20231122,180000,120664342,550,550,550,550,0
20231122,175900,120664342,550,550,550,550,0
20231122,175800,120664342,550,550,550,550,0
20231122,175700,120664342,550,550,550,550,0
20231122,175600,120664342,550,550,550,550,0
20231122,175500,120664342,550,550,550,550,0
20231122,175400,120664342,550,550,550,550,0
20231122,175300,120664342,550,550,550,550,0
20231122,175200,120664342,550,550,550,550,0
20231122,175100,120664342,550,550,550,550,0
20231122,175000,120664342,550,550,550,550,0
20231122,174900,120664342,550,550,550,550,0
20231122,174800,120664342,550,550,550,550,0
20231122,174700,120664342,550,550,550,550,0
20231122,174600,120664342,550,550,550,550,0
20231122,174500,120664342,550,550,550,550,0
20231122,174400,120664342,550,550,550,550,0
20231122,174300,120664342,550,550,550,550,0
20231122,174200,120664342,550,550,550,550,0
20231122,174100,120664342,550,550,550,550,0
20231122,174000,120664342,550,550,550,550,0
20231122,173900,120664342,550,550,550,550,0
20231122,173800,120664342,550,550,550,550,0
20231122,173700,120664342,550,550,550,550,0
20231122,173600,120664342,550,550,550,550,0
20231122,173500,120664342,550,550,550,550,0
20231122,173400,120664342,550,550,550,550,0
20231122,173300,120664342,550,550,550,550,0
20231122,173200,120664342,550,550,550,550,6369
20231122,173100,120664342,550,550,550,550,0
20231122,173000,120664342,550,550,550,550,0
20231122,172900,120664342,550,550,550,550,0
20231122,172800,120664342,550,550,550,550,0
20231122,172700,120664342,550,550,550,550,0
20231122,172600,120664342,550,550,550,550,0
20231122,172500,120664342,550,550,550,550,0
20231122,172400,120664342,550,550,550,550,0
20231122,172300,120664342,550,550,550,550,0
20231122,172200,120664342,550,550,550,550,0
20231122,172100,120664342,550,550,550,550,0
20231122,172000,120664342,550,550,550,550,0
20231122,171900,120664342,550,550,550,550,0
20231122,171800,120664342,550,550,550,550,0
20231122,171700,120664342,550,550,550,550,0
20231122,171600,120664342,550,550,550,550,0
20231122,171500,120664342,550,550,550,550,0
20231122,171400,120664342,550,550,550,550,0
20231122,171300,120664342,550,550,550,550,0
20231122,171200,120664342,550,550,550,550,0
20231122,171100,120664342,550,550,550,550,0
20231122,171000,120664342,550,550,550,550,0
20231122,170900,120664342,550,550,550,550,0
20231122,170800,120664342,550,550,550,550,0
20231122,170700,120664342,550,550,550,550,0
20231122,170600,120664342,550,550,550,550,0
20231122,170500,120664342,550,550,550,550,0
20231122,170400,120664342,550,550,550,550,0
20231122,170300,120664342,550,550,550,550,0
20231122,170200,120664342,550,550,550,550,6369
20231122,170100,120664342,550,550,550,550,0
20231122,170000,120664342,550,550,550,550,0
20231122,165900,120664342,550,550,550,550,0
20231122,165800,120664342,550,550,550,550,0
20231122,165700,120664342,550,550,550,550,0
20231122,165600,120664342,550,550,550,550,0
20231122,165500,120664342,550,550,550,550,0
20231122,165400,120664342,550,550,550,550,0
20231122,165300,120664342,550,550,550,550,0
20231122,165200,120664342,550,550,550,550,0
20231122,165100,120664342,550,550,550,550,0
20231122,165000,120664342,550,550,550,550,0
20231122,164900,120664342,550,550,550,550,0
20231122,164800,120664342,550,550,550,550,0
20231122,164700,120664342,550,550,550,550,0
20231122,164600,120664342,550,550,550,550,0
20231122,164500,120664342,550,550,550,550,0
20231122,164400,120664342,550,550,550,550,0
20231122,164300,120664342,550,550,550,550,0
20231122,164200,120664342,550,550,550,550,0
20231122,164100,120664342,550,550,550,550,0
20231122,164000,120664342,550,550,550,550,0
20231122,163900,120664342,550,550,550,550,0
20231122,163800,120664342,550,550,550,550,0
20231122,163700,120664342,550,550,550,550,0
20231122,163600,120664342,550,550,550,550,0
20231122,163500,120664342,550,550,550,550,0
20231122,163400,120664342,550,550,550,550,0
20231122,163300,120664342,550,550,550,550,0
20231122,163200,120664342,550,550,550,550,6369
20231122,163100,120664342,550,550,550,550,0
20231122,163000,120664342,550,550,550,550,0
20231122,162900,120664342,550,550,550,550,0
20231122,162800,120664342,550,550,550,550,0
20231122,162700,120664342,550,550,550,550,0
20231122,162600,120664342,550,550,550,550,0
20231122,162500,120664342,550,550,550,550,0
20231122,162400,120664342,550,550,550,550,0
20231122,162300,120664342,550,550,550,550,0
20231122,162200,120664342,550,550,550,550,0
20231122,162100,120664342,550,550,550,550,0
20231122,162000,120664342,550,550,550,550,0
20231122,161900,120664342,550,550,550,550,0
20231122,161800,120664342,550,550,550,550,0
20231122,161700,120664342,550,550,550,550,0
20231122,161600,120664342,550,550,550,550,0
20231122,161500,120664342,550,550,550,550,0
20231122,161400,120664342,550,550,550,550,0
20231122,161300,120664342,550,550,550,550,0
20231122,161200,120664342,550,550,550,550,0
20231122,161100,120664342,550,550,550,550,0
20231122,161000,120664342,550,550,550,550,0
20231122,160900,120664342,550,550,550,550,0
20231122,160800,120664342,550,550,550,550,0
20231122,160700,120664342,550,550,550,550,0
20231122,160600,120664342,550,550,550,550,0
20231122,160500,120664342,550,550,550,550,0
20231122,160400,120664342,550,550,550,550,0
20231122,160300,120664342,550,550,550,550,0
20231122,160200,120664342,550,550,550,550,6369
20231122,160100,120664342,550,550,550,550,0
20231122,160000,120664342,550,550,550,550,0
20231122,155900,120664342,550,550,550,550,0
20231122,155800,120664342,550,550,550,550,0
20231122,155700,120664342,550,550,550,550,0
20231122,155600,120664342,550,550,550,550,0
20231122,155500,120664342,550,550,550,550,0
20231122,155400,120664342,550,550,550,550,0
20231122,155300,120664342,550,550,550,550,0
20231122,155200,120664342,550,550,550,550,0
20231122,155100,120664342,550,550,550,550,0
20231122,155000,120664342,550,550,550,550,0
20231122,154900,120664342,550,550,550,550,0
20231122,154800,120664342,550,550,550,550,0
20231122,154700,120664342,550,550,550,550,0
20231122,154600,120664342,550,550,550,550,0
20231122,154500,120664342,550,550,550,550,0
20231122,154400,120664342,550,550,550,550,0
20231122,154300,120664342,550,550,550,550,0
20231122,154200,120664342,550,550,550,550,0
20231122,154100,120664342,550,550,550,550,0
20231122,154000,120664342,550,550,550,550,0
20231122,153900,120664342,550,550,550,550,0
20231122,153800,120664342,550,550,550,550,0
20231122,153700,120664342,550,550,550,550,0
20231122,153600,120664342,550,550,550,550,0
20231122,153500,120664342,550,550,550,550,0
20231122,153400,120664342,550,550,550,550,0
20231122,153300,120664342,550,550,550,550,0
20231122,153200,120664342,550,550,550,550,6369
20231122,153100,120664342,550,550,550,550,0
20231122,153000,120664342,550,550,550,550,6369
20231122,152900,117161392,547,547,547,547,0
20231122,152800,117161392,547,547,547,547,0
20231122,152700,117161392,547,547,547,547,0
20231122,152600,117161392,547,547,547,547,0
20231122,152500,117161392,547,547,547,547,0
20231122,152400,117161392,547,547,547,547,0
20231122,152300,117161392,547,547,547,547,0
20231122,152200,117161392,547,547,547,547,0
20231122,152100,117161392,547,547,547,547,0
20231122,152000,117161392,547,547,547,547,0
20231122,151900,117161392,547,547,547,547,172
20231122,151800,117067308,548,548,548,548,2145
20231122,151700,115891848,548,548,548,547,2100
20231122,151600,114742048,548,548,548,548,0
20231122,151500,114742048,548,548,548,548,100
20231122,151400,114687248,548,546,548,546,2
20231122,151300,114686154,546,546,546,546,1
20231122,151200,114685608,546,546,546,546,0
20231122,151100,114685608,546,546,546,546,857
20231122,151000,114217686,547,548,548,547,44
20231122,150900,114193617,548,548,548,548,0
20231122,150800,114193617,548,548,548,548,0
20231122,150700,114193617,548,547,548,547,236
20231122,150600,114064500,547,547,547,547,15
20231122,150500,114056295,546,546,546,546,0
20231122,150400,114056295,546,546,546,546,0
20231122,150300,114056295,546,546,546,546,8378
20231122,150200,109481907,547,547,547,546,1192
20231122,150100,108830559,547,546,547,546,12252
20231122,150000,102137715,547,547,547,547,1201
20231122,145900,101480768,547,547,547,547,394
20231122,145800,101265250,547,547,547,547,0
20231122,145700,101265250,547,547,547,547,252
20231122,145600,101127406,547,547,547,547,651
20231122,145500,100771309,547,547,547,547,258
20231122,145400,100630183,547,547,547,547,0
20231122,145300,100630183,547,547,547,547,1200
20231122,145200,99973783,546,546,546,546,0
20231122,145100,99973783,546,546,546,546,10
20231122,145000,99968323,547,547,547,547,1
20231122,144900,99967776,547,547,547,547,0
20231122,144800,99967776,547,547,547,547,0
20231122,144700,99967776,547,547,547,547,188
20231122,144600,99864940,547,547,547,547,469
20231122,144500,99608397,547,547,547,547,0
20231122,144400,99608397,547,547,547,547,1
20231122,144300,99607850,547,547,547,547,12
20231122,144200,99601286,547,547,547,547,0
20231122,144100,99601286,547,547,547,547,0
20231122,144000,99601286,547,547,549,547,397
20231122,143900,99383905,547,547,547,547,0
20231122,143800,99383905,547,547,547,547,0
20231122,143700,99383905,547,547,547,547,0
20231122,143600,99383905,547,547,547,547,0
20231122,143500,99383905,547,547,547,547,0
20231122,143400,99383905,547,547,547,547,0
20231122,143300,99383905,547,547,547,547,0
20231122,143200,99383905,547,547,547,547,0
20231122,143100,99383905,547,547,547,547,20
20231122,143000,99372965,547,547,547,547,46
20231122,142900,99347803,547,547,547,547,0
20231122,142800,99347803,547,546,547,545,4336
20231122,142700,96982659,547,547,547,547,0
20231122,142600,96982659,547,549,549,547,5712
20231122,142500,93858105,549,549,549,549,0
20231122,142400,93858105,549,549,549,549,15
20231122,142300,93849870,549,549,549,549,0
20231122,142200,93849870,549,549,549,549,0
20231122,142100,93849870,549,549,549,549,0
20231122,142000,93849870,549,549,549,549,1
20231122,141900,93849321,549,549,549,549,0
20231122,141800,93849321,549,549,549,549,547
20231122,141700,93549018,548,548,548,548,2527
20231122,141600,92164222,549,549,549,549,0
20231122,141500,92164222,549,549,549,549,0
20231122,141400,92164222,549,549,549,549,0
20231122,141300,92164222,549,549,549,549,0
20231122,141200,92164222,549,549,549,549,0
20231122,141100,92164222,549,549,549,549,0
20231122,141000,92164222,549,549,549,549,129
20231122,140900,92093401,549,549,549,549,0
20231122,140800,92093401,549,549,549,549,0
20231122,140700,92093401,549,549,549,549,0
20231122,140600,92093401,549,549,549,549,0
20231122,140500,92093401,549,549,549,549,0
20231122,140400,92093401,549,549,549,549,3
20231122,140300,92091754,549,549,549,549,0
20231122,140200,92091754,549,549,549,549,0
20231122,140100,92091754,549,549,549,549,1
20231122,140000,92091205,549,549,549,549,1
20231122,135900,92090656,548,548,548,548,0
20231122,135800,92090656,548,548,548,548,0
20231122,135700,92090656,548,549,549,548,499
20231122,135600,91817194,549,549,549,549,0
20231122,135500,91817194,549,549,549,549,0
20231122,135400,91817194,549,549,549,549,0
20231122,135300,91817194,549,549,549,549,0
20231122,135200,91817194,549,549,549,549,0
20231122,135100,91817194,549,549,549,549,0
20231122,135000,91817194,549,549,549,549,1
20231122,134900,91816645,548,550,550,548,926
20231122,134800,91308467,549,549,549,549,6027
20231122,134700,87999644,548,548,548,548,49
20231122,134600,87972792,549,549,549,549,0
20231122,134500,87972792,549,549,549,549,0
20231122,134400,87972792,549,549,549,549,2
20231122,134300,87971694,549,549,549,549,0
20231122,134200,87971694,549,549,549,549,0
20231122,134100,87971694,549,549,549,549,0
20231122,134000,87971694,549,549,549,549,129
20231122,133900,87900873,548,548,548,548,10
20231122,133800,87895393,549,549,549,549,2
20231122,133700,87894295,548,548,548,548,0
20231122,133600,87894295,548,548,548,548,0
20231122,133500,87894295,548,549,549,548,10
20231122,133400,87888814,548,548,548,548,702
20231122,133300,87504118,549,549,549,549,1
20231122,133200,87503569,548,549,549,548,5025
20231122,133100,84749866,549,550,550,549,92
20231122,133000,84699348,550,550,550,550,1
20231122,132900,84698798,550,550,550,550,0
20231122,132800,84698798,550,550,550,550,10
20231122,132700,84693298,550,550,550,550,1
20231122,132600,84692748,550,550,550,550,1500
20231122,132500,83867748,550,550,550,550,1000
20231122,132400,83317748,550,550,550,550,0
20231122,132300,83317748,550,550,550,550,12
20231122,132200,83311148,551,551,551,551,0
20231122,132100,83311148,551,551,551,551,1
20231122,132000,83310597,551,552,552,551,3
20231122,131900,83308943,551,551,551,551,15
20231122,131800,83300678,552,552,552,552,278
20231122,131700,83147222,550,550,550,550,1480
20231122,131600,82333222,552,552,552,550,1236
20231122,131500,81653418,550,551,551,550,2741
20231122,131400,80145478,551,549,551,549,2212
20231122,131300,78928469,548,548,548,548,66
20231122,131200,78892301,548,548,548,548,1000
20231122,131100,78344301,548,548,548,548,0
20231122,131000,78344301,548,549,549,548,203
20231122,130900,78232928,549,549,549,549,0
20231122,130800,78232928,549,549,549,549,0
20231122,130700,78232928,549,549,549,549,0
20231122,130600,78232928,549,549,549,549,0
20231122,130500,78232928,549,549,549,549,2000
20231122,130400,77134928,548,548,548,548,1
20231122,130300,77134380,549,549,549,549,0
20231122,130200,77134380,549,549,549,549,0
20231122,130100,77134380,549,549,549,549,0
20231122,130000,77134380,549,549,549,549,1
20231122,125900,77133831,549,549,549,549,1
20231122,125800,77133282,548,549,549,548,104
20231122,125700,77076288,549,549,549,549,10
20231122,125600,77070798,549,549,549,549,0
20231122,125500,77070798,549,549,549,549,0
20231122,125400,77070798,549,549,549,549,0
20231122,125300,77070798,549,549,549,549,0
20231122,125200,77070798,549,549,549,549,0
20231122,125100,77070798,549,549,549,549,0
20231122,125000,77070798,549,549,549,549,1
20231122,124900,77070249,548,548,548,548,0
20231122,124800,77070249,548,548,548,548,0
20231122,124700,77070249,548,548,548,548,0
20231122,124600,77070249,548,548,548,548,0
20231122,124500,77070249,548,548,548,548,0
20231122,124400,77070249,548,548,548,548,0
20231122,124300,77070249,548,548,548,548,10
20231122,124200,77064769,548,548,548,548,1125
20231122,124100,76448269,548,548,548,548,14
20231122,124000,76440597,548,548,548,548,159
20231122,123900,76353465,548,548,548,548,2
20231122,123800,76352369,548,548,548,548,0
20231122,123700,76352369,548,548,548,548,0
20231122,123600,76352369,548,548,548,548,10
20231122,123500,76346889,548,548,548,548,6
20231122,123400,76343601,547,547,547,547,0
20231122,123300,76343601,547,547,547,547,0
20231122,123200,76343601,547,547,547,547,0
20231122,123100,76343601,547,547,547,547,0
20231122,123000,76343601,547,548,548,547,11
20231122,122900,76337583,548,548,548,548,1197
20231122,122800,75681627,549,549,549,549,8
20231122,122700,75677235,549,549,549,549,0
20231122,122600,75677235,549,549,549,549,500
20231122,122500,75402735,549,549,549,549,0
20231122,122400,75402735,549,549,549,549,102
20231122,122300,75346737,549,549,549,549,10
20231122,122200,75341247,549,549,549,549,0
20231122,122100,75341247,549,549,549,549,0
20231122,122000,75341247,549,549,549,549,6
20231122,121900,75337953,549,549,549,549,0
20231122,121800,75337953,549,549,549,549,0
20231122,121700,75337953,549,549,549,549,0
20231122,121600,75337953,549,549,549,549,0
20231122,121500,75337953,549,549,549,549,0
20231122,121400,75337953,549,549,549,549,0
20231122,121300,75337953,549,549,549,549,143
20231122,121200,75259446,549,549,549,549,0
20231122,121100,75259446,549,549,549,549,0
20231122,121000,75259446,549,549,549,549,129
20231122,120900,75188625,546,548,548,546,300
20231122,120800,75024823,548,548,548,548,0
20231122,120700,75024823,548,548,548,548,1178
20231122,120600,74379279,548,548,548,548,223
20231122,120500,74257075,548,548,548,548,0
20231122,120400,74257075,548,548,548,548,0
20231122,120300,74257075,548,548,548,548,11
20231122,120200,74251047,548,548,548,548,0
20231122,120100,74251047,548,548,548,548,222
20231122,120000,74129391,547,547,547,547,281
20231122,115900,73975684,546,546,546,546,118
20231122,115800,73911256,546,546,546,546,98
20231122,115700,73857748,546,546,546,546,0
20231122,115600,73857748,546,546,546,546,617
20231122,115500,73520866,547,547,547,547,21
20231122,115400,73509379,546,546,546,546,56
20231122,115300,73478803,546,546,546,546,0
20231122,115200,73478803,546,546,546,546,101
20231122,115100,73423657,546,546,546,546,3
20231122,115000,73422019,547,547,547,547,1
20231122,114900,73421472,547,547,547,547,0
20231122,114800,73421472,547,547,547,547,0
20231122,114700,73421472,547,547,547,547,9
20231122,114600,73416549,546,546,546,546,0
20231122,114500,73416549,546,546,546,546,0
20231122,114400,73416549,546,546,546,546,1
20231122,114300,73416003,545,545,545,545,0
20231122,114200,73416003,545,548,548,545,5051
20231122,114100,70661101,548,548,548,548,0
20231122,114000,70661101,548,548,548,547,424
20231122,113900,70428949,547,547,547,547,0
20231122,113800,70428949,547,548,548,547,93
20231122,113700,70378075,547,547,547,547,0
20231122,113600,70378075,547,547,547,547,0
20231122,113500,70378075,547,547,547,547,189
20231122,113400,70274692,547,547,547,547,150
20231122,113300,70192642,546,546,546,546,0
20231122,113200,70192642,546,546,546,546,200
20231122,113100,70083442,547,547,547,547,0
20231122,113000,70083442,547,547,547,547,1
20231122,112900,70082895,547,547,547,547,28
20231122,112800,70067579,547,547,547,547,10
20231122,112700,70062109,546,546,546,546,0
20231122,112600,70062109,546,546,546,546,283
20231122,112500,69907591,547,547,547,547,0
20231122,112400,69907591,547,547,547,547,0
20231122,112300,69907591,547,547,547,547,100
20231122,112200,69852891,546,546,546,546,0
20231122,112100,69852891,546,546,546,546,18
20231122,112000,69843063,546,547,547,546,284
20231122,111900,69687998,546,546,546,546,0
20231122,111800,69687998,546,546,546,546,0
20231122,111700,69687998,546,546,546,546,7
20231122,111600,69684176,545,546,546,545,77
20231122,111500,69642171,545,545,545,545,0
20231122,111400,69642171,545,548,548,545,1875
20231122,111300,68619366,548,548,548,548,0
20231122,111200,68619366,548,548,548,548,66
20231122,111100,68583198,549,549,549,549,648
20231122,111000,68227446,551,551,551,550,312
20231122,110900,68055557,550,550,550,550,468
20231122,110800,67798157,550,550,550,550,0
20231122,110700,67798157,550,550,550,550,0
20231122,110600,67798157,550,549,550,549,460
20231122,110500,67545609,549,549,549,549,100
20231122,110400,67490709,549,549,549,549,0
20231122,110300,67490709,549,549,549,549,0
20231122,110200,67490709,549,549,549,549,0
20231122,110100,67490709,549,549,549,549,0
20231122,110000,67490709,549,549,549,549,51
20231122,105900,67462710,549,549,549,549,100
20231122,105800,67407810,548,548,548,548,0
20231122,105700,67407810,548,548,548,548,7900
20231122,105600,63078610,548,548,548,548,0
20231122,105500,63078610,548,548,548,548,2000
20231122,105400,61982610,549,549,549,549,0
20231122,105300,61982610,549,549,549,549,400
20231122,105200,61763010,549,549,549,549,0
20231122,105100,61763010,549,549,549,549,0
20231122,105000,61763010,549,551,551,549,4916
20231122,104900,59064122,550,550,551,550,186
20231122,104800,58961821,550,549,550,549,100
20231122,104700,58906907,547,547,547,547,0
20231122,104600,58906907,547,547,547,547,816
20231122,104500,58460555,547,547,547,547,4
20231122,104400,58458367,547,547,547,547,0
20231122,104300,58458367,547,547,547,547,858
20231122,104200,57989041,547,547,547,547,0
20231122,104100,57989041,547,547,547,547,0
20231122,104000,57989041,547,547,547,547,130
20231122,103900,57917931,546,546,546,546,0
20231122,103800,57917931,546,546,546,546,0
20231122,103700,57917931,546,546,546,546,10
20231122,103600,57912471,546,546,546,546,0
20231122,103500,57912471,546,546,546,546,10
20231122,103400,57907011,546,546,546,546,283
20231122,103300,57752493,547,547,547,547,0
20231122,103200,57752493,547,547,547,547,1
20231122,103100,57751946,547,547,547,547,0
20231122,103000,57751946,547,547,547,547,1
20231122,102900,57751399,545,545,545,545,0
20231122,102800,57751399,545,545,545,545,0
20231122,102700,57751399,545,545,545,545,30
20231122,102600,57735049,546,546,546,546,283
20231122,102500,57580531,545,545,545,545,0
20231122,102400,57580531,545,545,545,545,0
20231122,102300,57580531,545,545,545,545,0
20231122,102200,57580531,545,547,547,545,78
20231122,102100,57537973,548,549,549,548,184
20231122,102000,57436969,549,550,550,549,284
20231122,101900,57281052,549,549,549,549,110
20231122,101800,57220662,549,549,549,549,12
20231122,101700,57214074,551,551,551,551,2
20231122,101600,57212972,553,546,553,546,5510
20231122,101500,54192942,546,546,546,546,15
20231122,101400,54184752,546,546,546,546,27
20231122,101300,54170010,545,545,545,545,283
20231122,101200,54015775,546,546,546,546,117
20231122,101100,53951893,546,545,546,545,3078
20231122,101000,52273306,546,546,546,546,131
20231122,100900,52201780,546,546,546,546,0
20231122,100800,52201780,546,546,546,546,0
20231122,100700,52201780,546,546,546,546,14
20231122,100600,52194136,546,547,547,546,1188
20231122,100500,51545468,547,547,547,546,1403
20231122,100400,50779222,547,546,547,546,26
20231122,100300,50765019,546,546,546,546,363
20231122,100200,50566821,547,549,549,547,5401
20231122,100100,47606409,549,548,549,548,324
20231122,100000,47428817,549,549,549,549,11
20231122,095900,47422778,548,548,548,548,0
20231122,095800,47422778,548,548,548,548,1000
20231122,095700,46874778,548,548,548,548,498
20231122,095600,46601874,548,549,549,547,161
20231122,095500,46513658,550,550,550,550,0
20231122,095400,46513658,550,550,550,550,61
20231122,095300,46480108,549,549,549,549,0
20231122,095200,46480108,549,549,549,549,0
20231122,095100,46480108,549,549,549,549,1
20231122,095000,46479559,550,550,550,550,1
20231122,094900,46479009,550,550,550,550,8
20231122,094800,46474609,549,549,549,549,2
20231122,094700,46473511,550,550,550,550,5
20231122,094600,46470761,550,550,550,550,6052
20231122,094500,43142161,550,550,550,550,0
20231122,094400,43142161,550,551,551,550,53
20231122,094300,43112959,552,552,552,552,8
20231122,094200,43108543,553,553,553,553,500
20231122,094100,42832043,553,555,555,553,655
20231122,094000,42468540,555,555,555,555,21
20231122,093900,42456885,555,554,555,554,446
20231122,093800,42209356,555,553,555,553,3511
20231122,093700,40265682,553,551,553,550,1008
20231122,093600,39711053,552,552,552,552,3
20231122,093500,39709397,552,552,552,552,22
20231122,093400,39697253,553,553,553,553,2
20231122,093300,39696147,553,554,554,553,17
20231122,093200,39686740,554,554,554,553,36
20231122,093100,39666829,554,554,554,554,20
20231122,093000,39655749,554,554,554,554,386
20231122,092900,39441905,553,552,553,552,11881
20231122,092800,32874641,552,552,552,552,636
20231122,092700,32523569,552,552,552,552,100
20231122,092600,32468369,552,552,552,552,99
20231122,092500,32413721,551,551,551,551,3
20231122,092400,32412068,550,551,551,550,5841
20231122,092300,29199458,551,551,551,551,115
20231122,092200,29136093,550,549,550,549,658
20231122,092100,28774785,549,549,549,549,19
20231122,092000,28764354,550,550,550,550,1
20231122,091900,28763804,547,550,550,547,207
20231122,091800,28649957,546,546,546,546,0
20231122,091700,28649957,546,546,546,546,1537
20231122,091600,27810755,546,546,546,546,20
20231122,091500,27799835,547,550,550,547,2667
20231122,091400,26339659,552,550,552,550,52
20231122,091300,26310995,550,551,551,550,199
20231122,091200,26201361,552,552,552,552,60
20231122,091100,26168241,553,550,553,550,8167
20231122,091000,21654365,548,550,550,548,1475
20231122,090900,20844452,551,551,551,551,10
20231122,090800,20838942,553,551,553,551,700
20231122,090700,20451948,550,550,550,550,70
20231122,090600,20413448,550,550,550,550,12
20231122,090500,20406848,549,548,549,548,112
20231122,090400,20345460,548,548,548,548,4079
20231122,090300,18110168,547,547,547,547,0
20231122,090200,18110168,547,546,547,545,268
20231122,090100,17963758,547,544,547,544,1003
20231122,090000,17415123,548,555,555,542,30544