KissMeData/060560/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,193800,163962169,792,792,792,792,850
20241106,193700,163962169,792,792,792,792,0
20241106,193600,163962169,792,792,792,792,0
20241106,193500,163962169,792,792,792,792,0
20241106,193400,163962169,792,792,792,792,0
20241106,193300,163962169,792,792,792,792,0
20241106,193200,163962169,792,792,792,792,0
20241106,193100,163962169,792,792,792,792,0
20241106,193000,163962169,792,792,792,792,0
20241106,192900,163962169,792,792,792,792,0
20241106,192800,163962169,792,792,792,792,0
20241106,192700,163962169,792,792,792,792,0
20241106,192600,163962169,792,792,792,792,0
20241106,192500,163962169,792,792,792,792,0
20241106,192400,163962169,792,792,792,792,0
20241106,192300,163962169,792,792,792,792,0
20241106,192200,163962169,792,792,792,792,0
20241106,192100,163962169,792,792,792,792,0
20241106,192000,163962169,792,792,792,792,0
20241106,191900,163962169,792,792,792,792,0
20241106,191800,163962169,792,792,792,792,0
20241106,191700,163962169,792,792,792,792,0
20241106,191600,163962169,792,792,792,792,0
20241106,191500,163962169,792,792,792,792,0
20241106,191400,163962169,792,792,792,792,0
20241106,191300,163962169,792,792,792,792,0
20241106,191200,163962169,792,792,792,792,0
20241106,191100,163962169,792,792,792,792,0
20241106,191000,163962169,792,792,792,792,0
20241106,190900,163962169,792,792,792,792,0
20241106,190800,163962169,792,792,792,792,850
20241106,190700,163962169,792,792,792,792,0
20241106,190600,163962169,792,792,792,792,0
20241106,190500,163962169,792,792,792,792,0
20241106,190400,163962169,792,792,792,792,0
20241106,190300,163962169,792,792,792,792,0
20241106,190200,163962169,792,792,792,792,0
20241106,190100,163962169,792,792,792,792,0
20241106,190000,163962169,792,792,792,792,0
20241106,185900,163962169,792,792,792,792,0
20241106,185800,163962169,792,792,792,792,0
20241106,185700,163962169,792,792,792,792,0
20241106,185600,163962169,792,792,792,792,0
20241106,185500,163962169,792,792,792,792,0
20241106,185400,163962169,792,792,792,792,0
20241106,185300,163962169,792,792,792,792,0
20241106,185200,163962169,792,792,792,792,0
20241106,185100,163962169,792,792,792,792,0
20241106,185000,163962169,792,792,792,792,0
20241106,184900,163962169,792,792,792,792,0
20241106,184800,163962169,792,792,792,792,0
20241106,184700,163962169,792,792,792,792,0
20241106,184600,163962169,792,792,792,792,0
20241106,184500,163962169,792,792,792,792,0
20241106,184400,163962169,792,792,792,792,0
20241106,184300,163962169,792,792,792,792,0
20241106,184200,163962169,792,792,792,792,0
20241106,184100,163962169,792,792,792,792,0
20241106,184000,163962169,792,792,792,792,0
20241106,183900,163962169,792,792,792,792,0
20241106,183800,163962169,792,792,792,792,850
20241106,183700,163962169,792,792,792,792,0
20241106,183600,163962169,792,792,792,792,0
20241106,183500,163962169,792,792,792,792,0
20241106,183400,163962169,792,792,792,792,0
20241106,183300,163962169,792,792,792,792,0
20241106,183200,163962169,792,792,792,792,0
20241106,183100,163962169,792,792,792,792,0
20241106,183000,163962169,792,792,792,792,0
20241106,182900,163962169,792,792,792,792,0
20241106,182800,163962169,792,792,792,792,0
20241106,182700,163962169,792,792,792,792,0
20241106,182600,163962169,792,792,792,792,0
20241106,182500,163962169,792,792,792,792,0
20241106,182400,163962169,792,792,792,792,0
20241106,182300,163962169,792,792,792,792,0
20241106,182200,163962169,792,792,792,792,0
20241106,182100,163962169,792,792,792,792,0
20241106,182000,163962169,792,792,792,792,0
20241106,181900,163962169,792,792,792,792,0
20241106,181800,163962169,792,792,792,792,0
20241106,181700,163962169,792,792,792,792,0
20241106,181600,163962169,792,792,792,792,0
20241106,181500,163962169,792,792,792,792,0
20241106,181400,163962169,792,792,792,792,0
20241106,181300,163962169,792,792,792,792,0
20241106,181200,163962169,792,792,792,792,0
20241106,181100,163962169,792,792,792,792,0
20241106,181000,163962169,792,792,792,792,0
20241106,180900,163962169,792,792,792,792,0
20241106,180800,163962169,792,792,792,792,850
20241106,180700,163962169,792,792,792,792,0
20241106,180600,163962169,792,792,792,792,0
20241106,180500,163962169,792,792,792,792,0
20241106,180400,163962169,792,792,792,792,0
20241106,180300,163962169,792,792,792,792,0
20241106,180200,163962169,792,792,792,792,0
20241106,180100,163962169,792,792,792,792,0
20241106,180000,163962169,792,792,792,792,0
20241106,175900,163962169,792,792,792,792,0
20241106,175800,163962169,792,792,792,792,0
20241106,175700,163962169,792,792,792,792,0
20241106,175600,163962169,792,792,792,792,0
20241106,175500,163962169,792,792,792,792,0
20241106,175400,163962169,792,792,792,792,0
20241106,175300,163962169,792,792,792,792,0
20241106,175200,163962169,792,792,792,792,0
20241106,175100,163962169,792,792,792,792,0
20241106,175000,163962169,792,792,792,792,0
20241106,174900,163962169,792,792,792,792,0
20241106,174800,163962169,792,792,792,792,0
20241106,174700,163962169,792,792,792,792,0
20241106,174600,163962169,792,792,792,792,0
20241106,174500,163962169,792,792,792,792,0
20241106,174400,163962169,792,792,792,792,0
20241106,174300,163962169,792,792,792,792,0
20241106,174200,163962169,792,792,792,792,0
20241106,174100,163962169,792,792,792,792,0
20241106,174000,163962169,792,792,792,792,0
20241106,173900,163962169,792,792,792,792,0
20241106,173800,163962169,792,792,792,792,850
20241106,173700,163962169,792,792,792,792,0
20241106,173600,163962169,792,792,792,792,0
20241106,173500,163962169,792,792,792,792,0
20241106,173400,163962169,792,792,792,792,0
20241106,173300,163962169,792,792,792,792,0
20241106,173200,163962169,792,792,792,792,0
20241106,173100,163962169,792,792,792,792,0
20241106,173000,163962169,792,792,792,792,0
20241106,172900,163962169,792,792,792,792,0
20241106,172800,163962169,792,792,792,792,0
20241106,172700,163962169,792,792,792,792,0
20241106,172600,163962169,792,792,792,792,0
20241106,172500,163962169,792,792,792,792,0
20241106,172400,163962169,792,792,792,792,0
20241106,172300,163962169,792,792,792,792,0
20241106,172200,163962169,792,792,792,792,0
20241106,172100,163962169,792,792,792,792,0
20241106,172000,163962169,792,792,792,792,0
20241106,171900,163962169,792,792,792,792,0
20241106,171800,163962169,792,792,792,792,0
20241106,171700,163962169,792,792,792,792,0
20241106,171600,163962169,792,792,792,792,0
20241106,171500,163962169,792,792,792,792,0
20241106,171400,163962169,792,792,792,792,0
20241106,171300,163962169,792,792,792,792,0
20241106,171200,163962169,792,792,792,792,0
20241106,171100,163962169,792,792,792,792,0
20241106,171000,163962169,792,792,792,792,0
20241106,170900,163962169,792,792,792,792,0
20241106,170800,163962169,792,792,792,792,850
20241106,170700,163962169,792,792,792,792,0
20241106,170600,163962169,792,792,792,792,0
20241106,170500,163962169,792,792,792,792,0
20241106,170400,163962169,792,792,792,792,0
20241106,170300,163962169,792,792,792,792,0
20241106,170200,163962169,792,792,792,792,0
20241106,170100,163962169,792,792,792,792,0
20241106,170000,163962169,792,792,792,792,0
20241106,165900,163962169,792,792,792,792,0
20241106,165800,163962169,792,792,792,792,0
20241106,165700,163962169,792,792,792,792,0
20241106,165600,163962169,792,792,792,792,0
20241106,165500,163962169,792,792,792,792,0
20241106,165400,163962169,792,792,792,792,0
20241106,165300,163962169,792,792,792,792,0
20241106,165200,163962169,792,792,792,792,0
20241106,165100,163962169,792,792,792,792,0
20241106,165000,163962169,792,792,792,792,0
20241106,164900,163962169,792,792,792,792,0
20241106,164800,163962169,792,792,792,792,0
20241106,164700,163962169,792,792,792,792,0
20241106,164600,163962169,792,792,792,792,0
20241106,164500,163962169,792,792,792,792,0
20241106,164400,163962169,792,792,792,792,0
20241106,164300,163962169,792,792,792,792,0
20241106,164200,163962169,792,792,792,792,0
20241106,164100,163962169,792,792,792,792,0
20241106,164000,163962169,792,792,792,792,0
20241106,163900,163962169,792,792,792,792,0
20241106,163800,163962169,792,792,792,792,850
20241106,163700,163962169,792,792,792,792,0
20241106,163600,163962169,792,792,792,792,0
20241106,163500,163962169,792,792,792,792,0
20241106,163400,163962169,792,792,792,792,0
20241106,163300,163962169,792,792,792,792,0
20241106,163200,163962169,792,792,792,792,0
20241106,163100,163962169,792,792,792,792,0
20241106,163000,163962169,792,792,792,792,0
20241106,162900,163962169,792,792,792,792,0
20241106,162800,163962169,792,792,792,792,0
20241106,162700,163962169,792,792,792,792,0
20241106,162600,163962169,792,792,792,792,0
20241106,162500,163962169,792,792,792,792,0
20241106,162400,163962169,792,792,792,792,0
20241106,162300,163962169,792,792,792,792,0
20241106,162200,163962169,792,792,792,792,0
20241106,162100,163962169,792,792,792,792,0
20241106,162000,163962169,792,792,792,792,0
20241106,161900,163962169,792,792,792,792,0
20241106,161800,163962169,792,792,792,792,0
20241106,161700,163962169,792,792,792,792,0
20241106,161600,163962169,792,792,792,792,0
20241106,161500,163962169,792,792,792,792,0
20241106,161400,163962169,792,792,792,792,0
20241106,161300,163962169,792,792,792,792,0
20241106,161200,163962169,792,792,792,792,0
20241106,161100,163962169,792,792,792,792,0
20241106,161000,163962169,792,792,792,792,0
20241106,160900,163962169,792,792,792,792,0
20241106,160800,163962169,792,792,792,792,850
20241106,160700,163962169,792,792,792,792,0
20241106,160600,163962169,792,792,792,792,0
20241106,160500,163962169,792,792,792,792,0
20241106,160400,163962169,792,792,792,792,0
20241106,160300,163962169,792,792,792,792,0
20241106,160200,163962169,792,792,792,792,0
20241106,160100,163962169,792,792,792,792,0
20241106,160000,163962169,792,792,792,792,0
20241106,155900,163962169,792,792,792,792,0
20241106,155800,163962169,792,792,792,792,0
20241106,155700,163962169,792,792,792,792,0
20241106,155600,163962169,792,792,792,792,0
20241106,155500,163962169,792,792,792,792,0
20241106,155400,163962169,792,792,792,792,0
20241106,155300,163962169,792,792,792,792,0
20241106,155200,163962169,792,792,792,792,0
20241106,155100,163962169,792,792,792,792,0
20241106,155000,163962169,792,792,792,792,0
20241106,154900,163962169,792,792,792,792,0
20241106,154800,163962169,792,792,792,792,0
20241106,154700,163962169,792,792,792,792,0
20241106,154600,163962169,792,792,792,792,0
20241106,154500,163962169,792,792,792,792,0
20241106,154400,163962169,792,792,792,792,0
20241106,154300,163962169,792,792,792,792,0
20241106,154200,163962169,792,792,792,792,0
20241106,154100,163962169,792,792,792,792,0
20241106,154000,163962169,792,792,792,792,0
20241106,153900,163962169,792,792,792,792,0
20241106,153800,163962169,792,792,792,792,850
20241106,153700,163962169,792,792,792,792,0
20241106,153600,163962169,792,792,792,792,0
20241106,153500,163962169,792,792,792,792,0
20241106,153400,163962169,792,792,792,792,0
20241106,153300,163962169,792,792,792,792,0
20241106,153200,163962169,792,792,792,792,0
20241106,153100,163962169,792,792,792,792,0
20241106,153000,163962169,792,792,792,792,850
20241106,152900,163288969,792,792,792,792,0
20241106,152800,163288969,792,792,792,792,0
20241106,152700,163288969,792,792,792,792,0
20241106,152600,163288969,792,792,792,792,0
20241106,152500,163288969,792,792,792,792,0
20241106,152400,163288969,792,792,792,792,0
20241106,152300,163288969,792,792,792,792,0
20241106,152200,163288969,792,792,792,792,0
20241106,152100,163288969,792,792,792,792,0
20241106,152000,163288969,792,792,792,792,0
20241106,151900,163288969,792,790,792,790,100
20241106,151800,163209775,788,788,790,788,514
20241106,151700,162803721,792,792,792,792,510
20241106,151600,162399801,788,790,790,788,4
20241106,151500,162396647,792,792,792,792,0
20241106,151400,162396647,792,792,792,792,0
20241106,151300,162396647,792,792,792,792,0
20241106,151200,162396647,792,792,792,792,0
20241106,151100,162396647,792,792,792,792,0
20241106,151000,162396647,792,792,792,792,0
20241106,150900,162396647,792,792,792,792,0
20241106,150800,162396647,792,792,792,792,0
20241106,150700,162396647,792,792,792,792,0
20241106,150600,162396647,792,792,792,792,0
20241106,150500,162396647,792,792,792,792,10
20241106,150400,162388727,789,789,789,789,0
20241106,150300,162388727,789,789,789,789,1
20241106,150200,162387938,793,793,793,793,1
20241106,150100,162387145,789,788,789,788,2
20241106,150000,162385568,793,791,793,791,10
20241106,145900,162377649,788,788,788,788,0
20241106,145800,162377649,788,788,788,788,5
20241106,145700,162373709,790,790,790,790,0
20241106,145600,162373709,790,790,790,790,0
20241106,145500,162373709,790,789,790,789,97
20241106,145400,162297081,790,789,790,789,1109
20241106,145300,161422077,787,787,787,787,1960
20241106,145200,159879557,793,793,793,793,0
20241106,145100,159879557,793,793,793,793,0
20241106,145000,159879557,793,793,793,793,0
20241106,144900,159879557,793,789,793,789,10
20241106,144800,159871639,786,786,791,786,3
20241106,144700,159869276,795,795,795,784,3020
20241106,144600,157497528,788,788,788,788,1
20241106,144500,157496740,795,788,795,788,110
20241106,144400,157409990,788,788,788,788,2
20241106,144300,157408414,795,792,795,792,101
20241106,144200,157328219,786,791,791,786,4
20241106,144100,157325063,792,792,792,792,1
20241106,144000,157324271,786,786,786,786,0
20241106,143900,157324271,786,789,789,786,600
20241106,143800,156852308,786,790,790,786,11
20241106,143700,156843644,788,788,788,788,0
20241106,143600,156843644,788,788,788,788,0
20241106,143500,156843644,788,789,791,788,1295
20241106,143400,155821929,789,789,789,789,3
20241106,143300,155819562,795,795,795,795,0
20241106,143200,155819562,795,795,795,795,0
20241106,143100,155819562,795,795,795,795,100
20241106,143000,155740062,795,793,795,793,20
20241106,142900,155724182,789,791,791,789,3
20241106,142800,155721812,794,792,794,792,23
20241106,142700,155703563,792,789,792,789,5
20241106,142600,155699613,788,788,788,788,0
20241106,142500,155699613,788,788,788,788,0
20241106,142400,155699613,788,788,788,788,2
20241106,142300,155698037,787,787,787,787,0
20241106,142200,155698037,787,787,787,787,2
20241106,142100,155696463,786,791,793,786,47
20241106,142000,155659250,790,788,790,788,20000
20241106,141900,139863415,790,790,790,790,0
20241106,141800,139863415,790,788,790,788,392
20241106,141700,139553753,787,787,787,787,21
20241106,141600,139537226,787,786,787,786,50
20241106,141500,139497879,784,784,784,784,0
20241106,141400,139497879,784,784,784,784,0
20241106,141300,139497879,784,784,784,784,1
20241106,141200,139497095,785,785,785,784,1341
20241106,141100,138444412,787,787,787,787,1287
20241106,141000,137431543,785,785,785,785,3177
20241106,140900,134937598,785,785,785,785,0
20241106,140800,134937598,785,786,787,785,1132
20241106,140700,134048967,786,786,786,786,32
20241106,140600,134023815,785,781,785,781,1174
20241106,140500,133104478,782,782,782,782,100
20241106,140400,133026278,781,781,781,781,0
20241106,140300,133026278,781,781,781,781,0
20241106,140200,133026278,781,784,784,781,205
20241106,140100,132865950,783,783,783,783,0
20241106,140000,132865950,783,783,783,783,0
20241106,135900,132865950,783,783,783,783,0
20241106,135800,132865950,783,783,783,783,0
20241106,135700,132865950,783,785,785,783,57
20241106,135600,132821255,783,783,783,783,0
20241106,135500,132821255,783,784,784,783,188
20241106,135400,132673884,784,784,784,784,2080
20241106,135300,131043164,784,784,784,784,4160
20241106,135200,127781724,784,784,784,784,3120
20241106,135100,125335644,786,786,786,786,0
20241106,135000,125335644,786,786,786,786,0
20241106,134900,125335644,786,783,786,783,271
20241106,134800,125123365,783,783,783,783,0
20241106,134700,125123365,783,783,783,783,0
20241106,134600,125123365,783,783,783,783,0
20241106,134500,125123365,783,783,783,783,15
20241106,134400,125111620,783,781,783,781,10
20241106,134300,125103802,779,779,779,779,0
20241106,134200,125103802,779,782,782,779,15000
20241106,134100,113404031,786,784,786,784,5
20241106,134000,113400107,782,783,783,782,1421
20241106,133900,112287465,780,783,785,780,12523
20241106,133800,102500610,784,783,784,783,1323
20241106,133700,101464699,782,782,783,781,2198
20241106,133600,99746368,783,781,783,781,1063
20241106,133500,98916099,780,780,780,780,490
20241106,133400,98533899,779,779,779,779,0
20241106,133300,98533899,779,779,779,779,0
20241106,133200,98533899,779,779,779,779,33
20241106,133100,98508192,775,781,785,775,18817
20241106,133000,83830635,781,784,784,781,10047
20241106,132900,75973610,785,785,785,785,151
20241106,132800,75855075,785,785,785,785,0
20241106,132700,75855075,785,785,785,785,40
20241106,132600,75823675,785,785,785,785,0
20241106,132500,75823675,785,784,785,784,2681
20241106,132400,73720345,785,785,785,785,0
20241106,132300,73720345,785,785,785,785,0
20241106,132200,73720345,785,786,786,785,1765
20241106,132100,72334405,787,787,787,787,1742
20241106,132000,70963451,790,790,790,790,0
20241106,131900,70963451,790,790,790,790,0
20241106,131800,70963451,790,790,790,790,0
20241106,131700,70963451,790,790,790,790,0
20241106,131600,70963451,790,790,790,790,230
20241106,131500,70781751,790,790,790,790,0
20241106,131400,70781751,790,790,790,790,0
20241106,131300,70781751,790,790,790,790,0
20241106,131200,70781751,790,790,790,790,0
20241106,131100,70781751,790,790,790,790,0
20241106,131000,70781751,790,790,790,790,0
20241106,130900,70781751,790,790,790,790,0
20241106,130800,70781751,790,785,790,785,111
20241106,130700,70694561,791,791,791,791,1
20241106,130600,70693770,786,782,786,782,3573
20241106,130500,67894288,782,786,786,782,4339
20241106,130400,64495309,786,786,786,786,52
20241106,130300,64454437,786,786,786,786,297
20241106,130200,64220995,788,788,788,788,503
20241106,130100,63824631,788,788,788,788,0
20241106,130000,63824631,788,788,788,788,0
20241106,125900,63824631,788,788,788,788,0
20241106,125800,63824631,788,788,788,788,0
20241106,125700,63824631,788,788,788,788,0
20241106,125600,63824631,788,788,788,788,0
20241106,125500,63824631,788,788,788,788,0
20241106,125400,63824631,788,788,788,788,0
20241106,125300,63824631,788,788,788,788,0
20241106,125200,63824631,788,788,788,788,0
20241106,125100,63824631,788,787,788,787,331
20241106,125000,63564003,787,787,787,787,0
20241106,124900,63564003,787,787,787,787,1
20241106,124800,63563216,787,787,787,787,0
20241106,124700,63563216,787,788,788,787,855
20241106,124600,62890001,788,789,789,788,600
20241106,124500,62417193,789,789,789,789,0
20241106,124400,62417193,789,789,789,789,1160
20241106,124300,61501953,790,790,791,790,348
20241106,124200,61227015,790,790,790,790,0
20241106,124100,61227015,790,790,790,790,0
20241106,124000,61227015,790,790,790,790,1
20241106,123900,61226225,791,791,791,791,1
20241106,123800,61225434,792,792,792,792,0
20241106,123700,61225434,792,792,792,792,0
20241106,123600,61225434,792,791,792,791,2371
20241106,123500,59347622,794,794,794,794,0
20241106,123400,59347622,794,794,794,794,0
20241106,123300,59347622,794,794,794,794,54
20241106,123200,59304746,794,790,794,790,34
20241106,123100,59277882,790,792,792,790,9596
20241106,123000,51695414,793,794,794,793,243
20241106,122900,51502489,795,795,795,795,0
20241106,122800,51502489,795,795,795,795,592
20241106,122700,51031849,796,796,796,796,10
20241106,122600,51023889,796,796,796,796,0
20241106,122500,51023889,796,796,796,796,3681
20241106,122400,48093813,800,800,800,800,0
20241106,122300,48093813,800,800,800,800,0
20241106,122200,48093813,800,800,800,800,21
20241106,122100,48077013,797,797,797,797,0
20241106,122000,48077013,797,797,797,797,0
20241106,121900,48077013,797,797,797,797,0
20241106,121800,48077013,797,797,797,797,0
20241106,121700,48077013,797,797,797,797,1499
20241106,121600,46882310,798,798,798,798,0
20241106,121500,46882310,798,798,798,798,0
20241106,121400,46882310,798,798,798,798,0
20241106,121300,46882310,798,798,798,798,0
20241106,121200,46882310,798,798,798,798,0
20241106,121100,46882310,798,798,798,798,0
20241106,121000,46882310,798,798,798,798,0
20241106,120900,46882310,798,798,798,798,0
20241106,120800,46882310,798,798,798,798,2
20241106,120700,46880714,797,800,800,797,1500
20241106,120600,45683714,800,800,800,800,0
20241106,120500,45683714,800,800,800,800,0
20241106,120400,45683714,800,800,800,800,1
20241106,120300,45682914,799,799,799,799,0
20241106,120200,45682914,799,799,799,799,200
20241106,120100,45523114,799,799,799,799,134
20241106,120000,45416048,799,799,799,799,0
20241106,115900,45416048,799,799,799,799,57
20241106,115800,45370505,799,799,799,798,9256
20241106,115700,37983010,799,802,802,799,2050
20241106,115600,36339060,802,802,802,802,0
20241106,115500,36339060,802,802,802,802,633
20241106,115400,35831394,802,802,802,802,0
20241106,115300,35831394,802,802,802,802,2000
20241106,115200,34227394,802,802,802,802,0
20241106,115100,34227394,802,802,802,802,0
20241106,115000,34227394,802,802,802,802,0
20241106,114900,34227394,802,802,802,802,2000
20241106,114800,32623394,802,802,802,802,0
20241106,114700,32623394,802,802,802,802,0
20241106,114600,32623394,802,802,802,802,1000
20241106,114500,31821394,802,802,802,802,0
20241106,114400,31821394,802,802,802,802,0
20241106,114300,31821394,802,802,802,802,0
20241106,114200,31821394,802,802,802,802,0
20241106,114100,31821394,802,802,802,802,0
20241106,114000,31821394,802,802,802,802,0
20241106,113900,31821394,802,802,802,802,0
20241106,113800,31821394,802,802,802,802,0
20241106,113700,31821394,802,802,802,802,0
20241106,113600,31821394,802,802,802,802,0
20241106,113500,31821394,802,802,802,802,1
20241106,113400,31820592,798,798,798,798,0
20241106,113300,31820592,798,798,798,798,0
20241106,113200,31820592,798,798,798,798,0
20241106,113100,31820592,798,798,798,798,1
20241106,113000,31819794,802,802,802,802,0
20241106,112900,31819794,802,802,802,802,0
20241106,112800,31819794,802,802,802,802,0
20241106,112700,31819794,802,802,802,802,0
20241106,112600,31819794,802,802,802,802,50
20241106,112500,31779694,802,802,802,802,0
20241106,112400,31779694,802,802,802,802,0
20241106,112300,31779694,802,802,802,802,0
20241106,112200,31779694,802,802,802,802,0
20241106,112100,31779694,802,802,802,802,0
20241106,112000,31779694,802,802,802,802,0
20241106,111900,31779694,802,802,802,802,0
20241106,111800,31779694,802,802,802,802,0
20241106,111700,31779694,802,802,802,802,0
20241106,111600,31779694,802,802,802,802,0
20241106,111500,31779694,802,802,802,802,0
20241106,111400,31779694,802,802,802,802,0
20241106,111300,31779694,802,802,802,802,0
20241106,111200,31779694,802,802,802,802,0
20241106,111100,31779694,802,802,802,802,0
20241106,111000,31779694,802,802,802,802,0
20241106,110900,31779694,802,802,802,802,0
20241106,110800,31779694,802,802,802,802,0
20241106,110700,31779694,802,802,802,802,0
20241106,110600,31779694,802,802,802,802,0
20241106,110500,31779694,802,802,802,802,0
20241106,110400,31779694,802,802,802,802,1226
20241106,110300,30796442,802,802,802,802,1
20241106,110200,30795640,802,802,802,802,0
20241106,110100,30795640,802,802,802,802,0
20241106,110000,30795640,802,802,802,802,0
20241106,105900,30795640,802,802,802,802,0
20241106,105800,30795640,802,802,802,802,0
20241106,105700,30795640,802,802,802,802,0
20241106,105600,30795640,802,802,802,802,0
20241106,105500,30795640,802,802,802,802,0
20241106,105400,30795640,802,802,802,802,1
20241106,105300,30794838,797,801,801,797,6000
20241106,105200,26008785,803,803,803,803,0
20241106,105100,26008785,803,803,803,803,0
20241106,105000,26008785,803,803,803,803,0
20241106,104900,26008785,803,803,803,803,0
20241106,104800,26008785,803,803,803,803,0
20241106,104700,26008785,803,803,803,803,0
20241106,104600,26008785,803,803,803,803,0
20241106,104500,26008785,803,803,803,803,0
20241106,104400,26008785,803,803,803,803,180
20241106,104300,25864245,803,803,803,803,0
20241106,104200,25864245,803,803,803,803,0
20241106,104100,25864245,803,803,803,803,0
20241106,104000,25864245,803,803,803,803,0
20241106,103900,25864245,803,803,803,803,0
20241106,103800,25864245,803,803,803,803,0
20241106,103700,25864245,803,803,803,803,0
20241106,103600,25864245,803,803,803,803,1
20241106,103500,25863442,801,801,801,801,0
20241106,103400,25863442,801,801,801,801,0
20241106,103300,25863442,801,801,801,801,0
20241106,103200,25863442,801,801,801,801,0
20241106,103100,25863442,801,801,801,801,0
20241106,103000,25863442,801,801,801,801,30
20241106,102900,25839412,801,801,801,801,20
20241106,102800,25823392,803,803,803,803,0
20241106,102700,25823392,803,803,803,803,0
20241106,102600,25823392,803,803,803,803,0
20241106,102500,25823392,803,803,803,803,0
20241106,102400,25823392,803,803,803,803,0
20241106,102300,25823392,803,803,803,803,0
20241106,102200,25823392,803,803,803,803,0
20241106,102100,25823392,803,803,803,803,0
20241106,102000,25823392,803,803,803,803,0
20241106,101900,25823392,803,803,803,803,51
20241106,101800,25782439,803,803,803,803,0
20241106,101700,25782439,803,803,803,803,0
20241106,101600,25782439,803,803,803,803,0
20241106,101500,25782439,803,803,803,803,10
20241106,101400,25774409,803,803,803,803,0
20241106,101300,25774409,803,803,803,803,0
20241106,101200,25774409,803,803,803,803,0
20241106,101100,25774409,803,803,803,803,0
20241106,101000,25774409,803,803,803,803,0
20241106,100900,25774409,803,803,803,803,21
20241106,100800,25757546,803,803,803,803,0
20241106,100700,25757546,803,803,803,803,0
20241106,100600,25757546,803,803,803,803,0
20241106,100500,25757546,803,803,803,803,5
20241106,100400,25753531,803,803,803,803,0
20241106,100300,25753531,803,803,803,803,1
20241106,100200,25752728,803,803,803,803,0
20241106,100100,25752728,803,803,803,803,0
20241106,100000,25752728,803,803,803,803,0
20241106,095900,25752728,803,803,803,803,0
20241106,095800,25752728,803,803,803,803,0
20241106,095700,25752728,803,803,803,803,0
20241106,095600,25752728,803,802,803,802,1025
20241106,095500,24930653,802,802,802,802,500
20241106,095400,24529653,802,802,802,802,1000
20241106,095300,23727653,802,802,802,802,0
20241106,095200,23727653,802,802,802,802,0
20241106,095100,23727653,802,802,802,802,1
20241106,095000,23726851,799,799,799,799,0
20241106,094900,23726851,799,802,802,797,10418
20241106,094800,15398852,803,803,803,803,0
20241106,094700,15398852,803,803,803,803,0
20241106,094600,15398852,803,803,803,803,1471
20241106,094500,14217639,804,804,804,804,0
20241106,094400,14217639,804,804,804,804,0
20241106,094300,14217639,804,804,804,804,0
20241106,094200,14217639,804,804,804,804,25
20241106,094100,14197539,804,804,804,804,103
20241106,094000,14114727,804,804,804,804,0
20241106,093900,14114727,804,804,804,804,600
20241106,093800,13632327,804,804,804,804,0
20241106,093700,13632327,804,803,804,803,518
20241106,093600,13215857,804,804,804,803,401
20241106,093500,12893454,804,804,804,804,0
20241106,093400,12893454,804,804,804,804,0
20241106,093300,12893454,804,804,804,804,0
20241106,093200,12893454,804,804,804,804,3292
20241106,093100,10246686,805,805,805,805,0
20241106,093000,10246686,805,804,805,804,37
20241106,092900,10216936,805,805,805,805,1864
20241106,092800,8716416,805,805,805,805,0
20241106,092700,8716416,805,805,805,805,0
20241106,092600,8716416,805,805,805,805,1297
20241106,092500,7672331,805,805,805,805,0
20241106,092400,7672331,805,806,806,805,2845
20241106,092300,5381506,810,808,810,808,669
20241106,092200,4840722,806,806,806,806,100
20241106,092100,4760122,806,808,808,806,312
20241106,092000,4508626,809,809,809,809,0
20241106,091900,4508626,809,809,809,809,0
20241106,091800,4508626,809,809,809,809,400
20241106,091700,4185026,810,810,810,810,0
20241106,091600,4185026,810,810,810,810,0
20241106,091500,4185026,810,810,810,810,1
20241106,091400,4184216,805,805,805,805,1700
20241106,091300,2815716,809,805,809,800,1073
20241106,091200,1955072,809,809,809,809,0
20241106,091100,1955072,809,809,809,809,0
20241106,091000,1955072,809,809,809,809,1
20241106,090900,1954263,807,807,807,807,5
20241106,090800,1950228,810,810,810,810,0
20241106,090700,1950228,810,810,810,810,100
20241106,090600,1869228,810,810,810,810,0
20241106,090500,1869228,810,810,810,810,0
20241106,090400,1869228,810,805,810,805,303
20241106,090300,1625298,810,810,810,810,0
20241106,090200,1625298,810,810,810,810,5
20241106,090100,1621248,804,810,810,804,127
20241106,090000,1519134,808,810,810,808,1877