KissMeData/060560/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,193800,89530201,773,773,773,773,610
20241121,193700,89530201,773,773,773,773,0
20241121,193600,89530201,773,773,773,773,0
20241121,193500,89530201,773,773,773,773,0
20241121,193400,89530201,773,773,773,773,0
20241121,193300,89530201,773,773,773,773,0
20241121,193200,89530201,773,773,773,773,0
20241121,193100,89530201,773,773,773,773,0
20241121,193000,89530201,773,773,773,773,0
20241121,192900,89530201,773,773,773,773,0
20241121,192800,89530201,773,773,773,773,0
20241121,192700,89530201,773,773,773,773,0
20241121,192600,89530201,773,773,773,773,0
20241121,192500,89530201,773,773,773,773,0
20241121,192400,89530201,773,773,773,773,0
20241121,192300,89530201,773,773,773,773,0
20241121,192200,89530201,773,773,773,773,0
20241121,192100,89530201,773,773,773,773,0
20241121,192000,89530201,773,773,773,773,0
20241121,191900,89530201,773,773,773,773,0
20241121,191800,89530201,773,773,773,773,0
20241121,191700,89530201,773,773,773,773,0
20241121,191600,89530201,773,773,773,773,0
20241121,191500,89530201,773,773,773,773,0
20241121,191400,89530201,773,773,773,773,0
20241121,191300,89530201,773,773,773,773,0
20241121,191200,89530201,773,773,773,773,0
20241121,191100,89530201,773,773,773,773,0
20241121,191000,89530201,773,773,773,773,0
20241121,190900,89530201,773,773,773,773,0
20241121,190800,89530201,773,773,773,773,610
20241121,190700,89530201,773,773,773,773,0
20241121,190600,89530201,773,773,773,773,0
20241121,190500,89530201,773,773,773,773,0
20241121,190400,89530201,773,773,773,773,0
20241121,190300,89530201,773,773,773,773,0
20241121,190200,89530201,773,773,773,773,0
20241121,190100,89530201,773,773,773,773,0
20241121,190000,89530201,773,773,773,773,0
20241121,185900,89530201,773,773,773,773,0
20241121,185800,89530201,773,773,773,773,0
20241121,185700,89530201,773,773,773,773,0
20241121,185600,89530201,773,773,773,773,0
20241121,185500,89530201,773,773,773,773,0
20241121,185400,89530201,773,773,773,773,0
20241121,185300,89530201,773,773,773,773,0
20241121,185200,89530201,773,773,773,773,0
20241121,185100,89530201,773,773,773,773,0
20241121,185000,89530201,773,773,773,773,0
20241121,184900,89530201,773,773,773,773,0
20241121,184800,89530201,773,773,773,773,0
20241121,184700,89530201,773,773,773,773,0
20241121,184600,89530201,773,773,773,773,0
20241121,184500,89530201,773,773,773,773,0
20241121,184400,89530201,773,773,773,773,0
20241121,184300,89530201,773,773,773,773,0
20241121,184200,89530201,773,773,773,773,0
20241121,184100,89530201,773,773,773,773,0
20241121,184000,89530201,773,773,773,773,0
20241121,183900,89530201,773,773,773,773,0
20241121,183800,89530201,773,773,773,773,610
20241121,183700,89530201,773,773,773,773,0
20241121,183600,89530201,773,773,773,773,0
20241121,183500,89530201,773,773,773,773,0
20241121,183400,89530201,773,773,773,773,0
20241121,183300,89530201,773,773,773,773,0
20241121,183200,89530201,773,773,773,773,0
20241121,183100,89530201,773,773,773,773,0
20241121,183000,89530201,773,773,773,773,0
20241121,182900,89530201,773,773,773,773,0
20241121,182800,89530201,773,773,773,773,0
20241121,182700,89530201,773,773,773,773,0
20241121,182600,89530201,773,773,773,773,0
20241121,182500,89530201,773,773,773,773,0
20241121,182400,89530201,773,773,773,773,0
20241121,182300,89530201,773,773,773,773,0
20241121,182200,89530201,773,773,773,773,0
20241121,182100,89530201,773,773,773,773,0
20241121,182000,89530201,773,773,773,773,0
20241121,181900,89530201,773,773,773,773,0
20241121,181800,89530201,773,773,773,773,0
20241121,181700,89530201,773,773,773,773,0
20241121,181600,89530201,773,773,773,773,0
20241121,181500,89530201,773,773,773,773,0
20241121,181400,89530201,773,773,773,773,0
20241121,181300,89530201,773,773,773,773,0
20241121,181200,89530201,773,773,773,773,0
20241121,181100,89530201,773,773,773,773,0
20241121,181000,89530201,773,773,773,773,0
20241121,180900,89530201,773,773,773,773,0
20241121,180800,89530201,773,773,773,773,610
20241121,180700,89530201,773,773,773,773,0
20241121,180600,89530201,773,773,773,773,0
20241121,180500,89530201,773,773,773,773,0
20241121,180400,89530201,773,773,773,773,0
20241121,180300,89530201,773,773,773,773,0
20241121,180200,89530201,773,773,773,773,0
20241121,180100,89530201,773,773,773,773,0
20241121,180000,89530201,773,773,773,773,0
20241121,175900,89530201,773,773,773,773,0
20241121,175800,89530201,773,773,773,773,0
20241121,175700,89530201,773,773,773,773,0
20241121,175600,89530201,773,773,773,773,0
20241121,175500,89530201,773,773,773,773,0
20241121,175400,89530201,773,773,773,773,0
20241121,175300,89530201,773,773,773,773,0
20241121,175200,89530201,773,773,773,773,0
20241121,175100,89530201,773,773,773,773,0
20241121,175000,89530201,773,773,773,773,0
20241121,174900,89530201,773,773,773,773,0
20241121,174800,89530201,773,773,773,773,0
20241121,174700,89530201,773,773,773,773,0
20241121,174600,89530201,773,773,773,773,0
20241121,174500,89530201,773,773,773,773,0
20241121,174400,89530201,773,773,773,773,0
20241121,174300,89530201,773,773,773,773,0
20241121,174200,89530201,773,773,773,773,0
20241121,174100,89530201,773,773,773,773,0
20241121,174000,89530201,773,773,773,773,0
20241121,173900,89530201,773,773,773,773,0
20241121,173800,89530201,773,773,773,773,610
20241121,173700,89530201,773,773,773,773,0
20241121,173600,89530201,773,773,773,773,0
20241121,173500,89530201,773,773,773,773,0
20241121,173400,89530201,773,773,773,773,0
20241121,173300,89530201,773,773,773,773,0
20241121,173200,89530201,773,773,773,773,0
20241121,173100,89530201,773,773,773,773,0
20241121,173000,89530201,773,773,773,773,0
20241121,172900,89530201,773,773,773,773,0
20241121,172800,89530201,773,773,773,773,0
20241121,172700,89530201,773,773,773,773,0
20241121,172600,89530201,773,773,773,773,0
20241121,172500,89530201,773,773,773,773,0
20241121,172400,89530201,773,773,773,773,0
20241121,172300,89530201,773,773,773,773,0
20241121,172200,89530201,773,773,773,773,0
20241121,172100,89530201,773,773,773,773,0
20241121,172000,89530201,773,773,773,773,0
20241121,171900,89530201,773,773,773,773,0
20241121,171800,89530201,773,773,773,773,0
20241121,171700,89530201,773,773,773,773,0
20241121,171600,89530201,773,773,773,773,0
20241121,171500,89530201,773,773,773,773,0
20241121,171400,89530201,773,773,773,773,0
20241121,171300,89530201,773,773,773,773,0
20241121,171200,89530201,773,773,773,773,0
20241121,171100,89530201,773,773,773,773,0
20241121,171000,89530201,773,773,773,773,0
20241121,170900,89530201,773,773,773,773,0
20241121,170800,89530201,773,773,773,773,610
20241121,170700,89530201,773,773,773,773,0
20241121,170600,89530201,773,773,773,773,0
20241121,170500,89530201,773,773,773,773,0
20241121,170400,89530201,773,773,773,773,0
20241121,170300,89530201,773,773,773,773,0
20241121,170200,89530201,773,773,773,773,0
20241121,170100,89530201,773,773,773,773,0
20241121,170000,89530201,773,773,773,773,0
20241121,165900,89530201,773,773,773,773,0
20241121,165800,89530201,773,773,773,773,0
20241121,165700,89530201,773,773,773,773,0
20241121,165600,89530201,773,773,773,773,0
20241121,165500,89530201,773,773,773,773,0
20241121,165400,89530201,773,773,773,773,0
20241121,165300,89530201,773,773,773,773,0
20241121,165200,89530201,773,773,773,773,0
20241121,165100,89530201,773,773,773,773,0
20241121,165000,89530201,773,773,773,773,0
20241121,164900,89530201,773,773,773,773,0
20241121,164800,89530201,773,773,773,773,0
20241121,164700,89530201,773,773,773,773,0
20241121,164600,89530201,773,773,773,773,0
20241121,164500,89530201,773,773,773,773,0
20241121,164400,89530201,773,773,773,773,0
20241121,164300,89530201,773,773,773,773,0
20241121,164200,89530201,773,773,773,773,0
20241121,164100,89530201,773,773,773,773,0
20241121,164000,89530201,773,773,773,773,0
20241121,163900,89530201,773,773,773,773,0
20241121,163800,89530201,773,773,773,773,610
20241121,163700,89530201,773,773,773,773,0
20241121,163600,89530201,773,773,773,773,0
20241121,163500,89530201,773,773,773,773,0
20241121,163400,89530201,773,773,773,773,0
20241121,163300,89530201,773,773,773,773,0
20241121,163200,89530201,773,773,773,773,0
20241121,163100,89530201,773,773,773,773,0
20241121,163000,89530201,773,773,773,773,0
20241121,162900,89530201,773,773,773,773,0
20241121,162800,89530201,773,773,773,773,0
20241121,162700,89530201,773,773,773,773,0
20241121,162600,89530201,773,773,773,773,0
20241121,162500,89530201,773,773,773,773,0
20241121,162400,89530201,773,773,773,773,0
20241121,162300,89530201,773,773,773,773,0
20241121,162200,89530201,773,773,773,773,0
20241121,162100,89530201,773,773,773,773,0
20241121,162000,89530201,773,773,773,773,0
20241121,161900,89530201,773,773,773,773,0
20241121,161800,89530201,773,773,773,773,0
20241121,161700,89530201,773,773,773,773,0
20241121,161600,89530201,773,773,773,773,0
20241121,161500,89530201,773,773,773,773,0
20241121,161400,89530201,773,773,773,773,0
20241121,161300,89530201,773,773,773,773,0
20241121,161200,89530201,773,773,773,773,0
20241121,161100,89530201,773,773,773,773,0
20241121,161000,89530201,773,773,773,773,0
20241121,160900,89530201,773,773,773,773,0
20241121,160800,89530201,773,773,773,773,610
20241121,160700,89530201,773,773,773,773,0
20241121,160600,89530201,773,773,773,773,0
20241121,160500,89530201,773,773,773,773,0
20241121,160400,89530201,773,773,773,773,0
20241121,160300,89530201,773,773,773,773,0
20241121,160200,89530201,773,773,773,773,0
20241121,160100,89530201,773,773,773,773,0
20241121,160000,89530201,773,773,773,773,0
20241121,155900,89530201,773,773,773,773,0
20241121,155800,89530201,773,773,773,773,0
20241121,155700,89530201,773,773,773,773,0
20241121,155600,89530201,773,773,773,773,0
20241121,155500,89530201,773,773,773,773,0
20241121,155400,89530201,773,773,773,773,0
20241121,155300,89530201,773,773,773,773,0
20241121,155200,89530201,773,773,773,773,0
20241121,155100,89530201,773,773,773,773,0
20241121,155000,89530201,773,773,773,773,0
20241121,154900,89530201,773,773,773,773,0
20241121,154800,89530201,773,773,773,773,0
20241121,154700,89530201,773,773,773,773,0
20241121,154600,89530201,773,773,773,773,0
20241121,154500,89530201,773,773,773,773,0
20241121,154400,89530201,773,773,773,773,0
20241121,154300,89530201,773,773,773,773,0
20241121,154200,89530201,773,773,773,773,0
20241121,154100,89530201,773,773,773,773,0
20241121,154000,89530201,773,773,773,773,0
20241121,153900,89530201,773,773,773,773,0
20241121,153800,89530201,773,773,773,773,610
20241121,153700,89530201,773,773,773,773,0
20241121,153600,89530201,773,773,773,773,0
20241121,153500,89530201,773,773,773,773,0
20241121,153400,89530201,773,773,773,773,0
20241121,153300,89530201,773,773,773,773,0
20241121,153200,89530201,773,773,773,773,0
20241121,153100,89530201,773,773,773,773,0
20241121,153000,89530201,773,773,773,773,610
20241121,152900,89058671,770,770,770,770,0
20241121,152800,89058671,770,770,770,770,0
20241121,152700,89058671,770,770,770,770,0
20241121,152600,89058671,770,770,770,770,0
20241121,152500,89058671,770,770,770,770,0
20241121,152400,89058671,770,770,770,770,0
20241121,152300,89058671,770,770,770,770,0
20241121,152200,89058671,770,770,770,770,0
20241121,152100,89058671,770,770,770,770,0
20241121,152000,89058671,770,770,770,770,0
20241121,151900,89058671,770,772,772,770,957
20241121,151800,88320882,774,773,774,773,3375
20241121,151700,85712006,775,775,775,775,0
20241121,151600,85712006,775,774,775,774,574
20241121,151500,85267729,774,774,774,774,2
20241121,151400,85266181,774,774,775,774,1141
20241121,151300,84383046,777,776,777,775,1625
20241121,151200,83123643,779,779,779,779,0
20241121,151100,83123643,779,779,779,779,0
20241121,151000,83123643,779,778,779,776,1422
20241121,150900,82019221,781,781,781,781,0
20241121,150800,82019221,781,781,781,781,0
20241121,150700,82019221,781,781,781,781,0
20241121,150600,82019221,781,781,781,781,0
20241121,150500,82019221,781,781,781,781,0
20241121,150400,82019221,781,781,781,781,2
20241121,150300,82017659,781,781,781,781,1
20241121,150200,82016878,778,778,778,778,600
20241121,150100,81550078,782,782,782,782,0
20241121,150000,81550078,782,782,782,782,0
20241121,145900,81550078,782,780,782,780,3
20241121,145800,81547734,782,782,782,782,0
20241121,145700,81547734,782,782,782,782,0
20241121,145600,81547734,782,782,782,782,0
20241121,145500,81547734,782,782,782,782,0
20241121,145400,81547734,782,782,782,782,0
20241121,145300,81547734,782,782,782,782,0
20241121,145200,81547734,782,782,782,782,0
20241121,145100,81547734,782,782,782,782,0
20241121,145000,81547734,782,782,782,782,0
20241121,144900,81547734,782,782,782,782,0
20241121,144800,81547734,782,782,782,782,0
20241121,144700,81547734,782,782,782,782,0
20241121,144600,81547734,782,782,782,782,0
20241121,144500,81547734,782,782,782,782,0
20241121,144400,81547734,782,782,782,782,0
20241121,144300,81547734,782,782,782,782,0
20241121,144200,81547734,782,782,782,782,0
20241121,144100,81547734,782,782,782,782,0
20241121,144000,81547734,782,782,782,782,0
20241121,143900,81547734,782,782,782,782,0
20241121,143800,81547734,782,782,782,782,30
20241121,143700,81524274,782,782,782,782,0
20241121,143600,81524274,782,782,782,782,3
20241121,143500,81521928,784,784,784,784,0
20241121,143400,81521928,784,784,784,784,0
20241121,143300,81521928,784,784,784,784,0
20241121,143200,81521928,784,784,784,784,0
20241121,143100,81521928,784,784,784,784,0
20241121,143000,81521928,784,784,784,784,1
20241121,142900,81521144,783,783,783,783,144
20241121,142800,81408392,783,783,783,783,3
20241121,142700,81406043,783,783,783,783,0
20241121,142600,81406043,783,783,783,783,0
20241121,142500,81406043,783,783,783,783,0
20241121,142400,81406043,783,783,783,783,2
20241121,142300,81404477,783,783,783,783,0
20241121,142200,81404477,783,783,783,783,1996
20241121,142100,79841609,783,783,783,783,0
20241121,142000,79841609,783,776,783,776,871
20241121,141900,79165706,779,779,779,779,3832
20241121,141800,76180578,779,779,779,779,0
20241121,141700,76180578,779,776,779,775,6
20241121,141600,76175923,776,776,776,776,10
20241121,141500,76168163,779,779,779,779,0
20241121,141400,76168163,779,779,779,779,0
20241121,141300,76168163,779,779,779,779,0
20241121,141200,76168163,779,779,779,779,0
20241121,141100,76168163,779,779,779,779,0
20241121,141000,76168163,779,779,779,779,0
20241121,140900,76168163,779,779,779,779,0
20241121,140800,76168163,779,779,779,779,0
20241121,140700,76168163,779,779,779,779,0
20241121,140600,76168163,779,779,779,779,0
20241121,140500,76168163,779,779,779,779,0
20241121,140400,76168163,779,779,779,779,0
20241121,140300,76168163,779,779,779,779,0
20241121,140200,76168163,779,777,779,777,19
20241121,140100,76153364,776,776,776,776,11
20241121,140000,76144828,779,779,779,779,0
20241121,135900,76144828,779,779,779,779,0
20241121,135800,76144828,779,779,779,779,1
20241121,135700,76144049,776,776,776,776,588
20241121,135600,75687761,776,776,776,776,0
20241121,135500,75687761,776,776,776,776,0
20241121,135400,75687761,776,775,776,775,8
20241121,135300,75681555,774,778,778,774,3792
20241121,135200,72740666,779,786,786,777,34312
20241121,135100,45951865,783,786,786,783,99
20241121,135000,45874345,783,783,783,783,7
20241121,134900,45868864,786,786,786,786,0
20241121,134800,45868864,786,786,786,786,1
20241121,134700,45868078,784,784,784,784,72
20241121,134600,45811630,786,786,786,786,0
20241121,134500,45811630,786,786,786,786,0
20241121,134400,45811630,786,786,786,786,0
20241121,134300,45811630,786,784,786,784,9
20241121,134200,45804572,786,786,786,786,0
20241121,134100,45804572,786,786,786,786,0
20241121,134000,45804572,786,786,786,786,0
20241121,133900,45804572,786,786,786,786,0
20241121,133800,45804572,786,786,786,786,0
20241121,133700,45804572,786,786,786,786,0
20241121,133600,45804572,786,786,786,786,0
20241121,133500,45804572,786,786,786,786,0
20241121,133400,45804572,786,786,786,786,0
20241121,133300,45804572,786,786,786,786,0
20241121,133200,45804572,786,786,786,786,0
20241121,133100,45804572,786,786,786,786,0
20241121,133000,45804572,786,786,786,786,1
20241121,132900,45803786,781,784,786,780,1617
20241121,132800,44541544,787,787,787,787,0
20241121,132700,44541544,787,787,787,787,0
20241121,132600,44541544,787,787,787,787,0
20241121,132500,44541544,787,787,787,787,5
20241121,132400,44537609,787,787,787,787,0
20241121,132300,44537609,787,787,787,787,0
20241121,132200,44537609,787,787,787,787,0
20241121,132100,44537609,787,787,787,787,243
20241121,132000,44346368,787,787,787,787,0
20241121,131900,44346368,787,785,787,784,19
20241121,131800,44331460,787,787,787,787,0
20241121,131700,44331460,787,787,787,787,0
20241121,131600,44331460,787,787,787,787,0
20241121,131500,44331460,787,787,787,787,0
20241121,131400,44331460,787,787,787,787,0
20241121,131300,44331460,787,787,787,787,0
20241121,131200,44331460,787,787,787,787,0
20241121,131100,44331460,787,787,787,787,0
20241121,131000,44331460,787,785,787,783,473
20241121,130900,43960893,787,787,787,787,0
20241121,130800,43960893,787,786,787,786,5
20241121,130700,43956962,786,786,786,786,0
20241121,130600,43956962,786,786,786,786,0
20241121,130500,43956962,786,786,786,786,5
20241121,130400,43953032,786,786,786,786,0
20241121,130300,43953032,786,786,786,786,0
20241121,130200,43953032,786,786,786,786,0
20241121,130100,43953032,786,786,786,786,0
20241121,130000,43953032,786,786,786,786,0
20241121,125900,43953032,786,786,786,786,0
20241121,125800,43953032,786,786,786,786,0
20241121,125700,43953032,786,786,786,786,0
20241121,125600,43953032,786,786,786,786,0
20241121,125500,43953032,786,786,786,786,1
20241121,125400,43952246,782,782,782,782,0
20241121,125300,43952246,782,782,782,782,0
20241121,125200,43952246,782,782,782,782,0
20241121,125100,43952246,782,782,782,782,0
20241121,125000,43952246,782,782,782,782,35
20241121,124900,43924876,782,782,782,782,95
20241121,124800,43850586,786,786,786,786,0
20241121,124700,43850586,786,786,786,786,0
20241121,124600,43850586,786,786,786,786,21
20241121,124500,43834080,786,785,786,785,21
20241121,124400,43817594,785,785,785,785,0
20241121,124300,43817594,785,785,785,785,0
20241121,124200,43817594,785,785,785,785,0
20241121,124100,43817594,785,785,785,785,0
20241121,124000,43817594,785,785,785,785,2771
20241121,123900,41642359,785,785,785,785,0
20241121,123800,41642359,785,785,785,785,193
20241121,123700,41490854,782,786,786,782,1133
20241121,123600,40600392,786,786,786,786,442
20241121,123500,40252980,787,787,787,787,0
20241121,123400,40252980,787,787,787,787,18
20241121,123300,40238814,785,785,785,785,38
20241121,123200,40208984,787,787,787,787,33
20241121,123100,40183013,787,787,787,787,0
20241121,123000,40183013,787,787,787,787,788
20241121,122900,39562857,787,786,787,786,943
20241121,122800,38821658,785,785,785,785,2467
20241121,122700,36885063,786,786,786,786,1
20241121,122600,36884277,786,784,786,784,2682
20241121,122500,34781587,782,783,783,782,2054
20241121,122400,33173929,784,784,784,784,0
20241121,122300,33173929,784,784,784,784,0
20241121,122200,33173929,784,784,784,784,0
20241121,122100,33173929,784,784,784,784,0
20241121,122000,33173929,784,784,784,784,0
20241121,121900,33173929,784,784,784,784,0
20241121,121800,33173929,784,784,784,784,0
20241121,121700,33173929,784,784,784,784,0
20241121,121600,33173929,784,784,784,784,0
20241121,121500,33173929,784,784,784,784,0
20241121,121400,33173929,784,784,784,784,0
20241121,121300,33173929,784,784,784,784,0
20241121,121200,33173929,784,784,784,784,0
20241121,121100,33173929,784,784,784,784,0
20241121,121000,33173929,784,784,784,784,5
20241121,120900,33170009,784,784,784,784,0
20241121,120800,33170009,784,784,784,784,1
20241121,120700,33169225,781,784,784,781,490
20241121,120600,32785635,784,784,784,784,0
20241121,120500,32785635,784,784,784,784,0
20241121,120400,32785635,784,784,784,784,0
20241121,120300,32785635,784,784,784,784,0
20241121,120200,32785635,784,784,784,784,0
20241121,120100,32785635,784,784,784,784,0
20241121,120000,32785635,784,784,784,784,0
20241121,115900,32785635,784,784,784,784,0
20241121,115800,32785635,784,784,784,784,0
20241121,115700,32785635,784,784,784,784,0
20241121,115600,32785635,784,784,784,784,0
20241121,115500,32785635,784,784,784,784,0
20241121,115400,32785635,784,784,784,784,0
20241121,115300,32785635,784,784,784,784,0
20241121,115200,32785635,784,784,784,784,0
20241121,115100,32785635,784,784,784,784,0
20241121,115000,32785635,784,784,784,784,0
20241121,114900,32785635,784,784,784,784,0
20241121,114800,32785635,784,784,784,784,0
20241121,114700,32785635,784,784,784,784,0
20241121,114600,32785635,784,784,784,784,0
20241121,114500,32785635,784,784,784,784,0
20241121,114400,32785635,784,784,784,784,0
20241121,114300,32785635,784,784,784,784,0
20241121,114200,32785635,784,784,784,784,0
20241121,114100,32785635,784,784,784,784,1
20241121,114000,32784851,786,786,786,786,0
20241121,113900,32784851,786,786,786,786,0
20241121,113800,32784851,786,786,786,786,0
20241121,113700,32784851,786,786,786,786,0
20241121,113600,32784851,786,786,786,786,0
20241121,113500,32784851,786,786,786,786,0
20241121,113400,32784851,786,786,786,786,0
20241121,113300,32784851,786,786,786,786,0
20241121,113200,32784851,786,786,786,786,0
20241121,113100,32784851,786,786,786,786,0
20241121,113000,32784851,786,786,786,786,0
20241121,112900,32784851,786,786,786,786,0
20241121,112800,32784851,786,786,786,786,0
20241121,112700,32784851,786,786,786,786,1
20241121,112600,32784065,779,780,780,779,25
20241121,112500,32764584,786,786,786,786,0
20241121,112400,32764584,786,786,786,786,0
20241121,112300,32764584,786,786,786,786,0
20241121,112200,32764584,786,786,786,786,0
20241121,112100,32764584,786,786,786,786,0
20241121,112000,32764584,786,786,786,786,0
20241121,111900,32764584,786,786,786,786,0
20241121,111800,32764584,786,786,786,786,0
20241121,111700,32764584,786,786,786,786,0
20241121,111600,32764584,786,786,786,786,0
20241121,111500,32764584,786,786,786,786,0
20241121,111400,32764584,786,786,786,786,10
20241121,111300,32756724,786,786,786,786,0
20241121,111200,32756724,786,786,786,786,0
20241121,111100,32756724,786,786,786,786,0
20241121,111000,32756724,786,786,786,786,0
20241121,110900,32756724,786,786,786,786,0
20241121,110800,32756724,786,786,786,786,0
20241121,110700,32756724,786,779,786,779,26
20241121,110600,32736463,786,786,786,786,0
20241121,110500,32736463,786,786,786,786,0
20241121,110400,32736463,786,786,786,786,0
20241121,110300,32736463,786,786,786,786,0
20241121,110200,32736463,786,786,786,786,0
20241121,110100,32736463,786,786,786,786,2
20241121,110000,32734891,780,780,780,780,339
20241121,105900,32470471,780,780,780,780,0
20241121,105800,32470471,780,780,780,780,0
20241121,105700,32470471,780,780,780,780,0
20241121,105600,32470471,780,780,780,780,0
20241121,105500,32470471,780,780,780,780,0
20241121,105400,32470471,780,780,780,780,0
20241121,105300,32470471,780,780,780,780,1
20241121,105200,32469691,781,781,781,781,0
20241121,105100,32469691,781,781,781,781,0
20241121,105000,32469691,781,781,781,781,0
20241121,104900,32469691,781,781,781,781,0
20241121,104800,32469691,781,781,781,781,0
20241121,104700,32469691,781,781,781,781,1
20241121,104600,32468910,779,779,779,779,525
20241121,104500,32059935,779,779,779,779,0
20241121,104400,32059935,779,780,780,779,1613
20241121,104300,30802270,781,781,781,781,0
20241121,104200,30802270,781,781,781,781,0
20241121,104100,30802270,781,781,781,781,0
20241121,104000,30802270,781,781,781,781,0
20241121,103900,30802270,781,781,781,781,0
20241121,103800,30802270,781,781,781,781,0
20241121,103700,30802270,781,781,781,781,0
20241121,103600,30802270,781,781,781,781,0
20241121,103500,30802270,781,781,781,781,0
20241121,103400,30802270,781,781,781,781,0
20241121,103300,30802270,781,781,781,781,0
20241121,103200,30802270,781,781,781,781,0
20241121,103100,30802270,781,781,781,781,0
20241121,103000,30802270,781,781,781,781,0
20241121,102900,30802270,781,779,781,778,1188
20241121,102800,29877328,779,779,779,779,0
20241121,102700,29877328,779,779,779,779,0
20241121,102600,29877328,779,779,779,779,0
20241121,102500,29877328,779,779,779,779,0
20241121,102400,29877328,779,779,779,779,0
20241121,102300,29877328,779,781,781,779,5097
20241121,102200,25900781,784,784,784,784,0
20241121,102100,25900781,784,784,784,784,10
20241121,102000,25892941,784,784,784,784,0
20241121,101900,25892941,784,784,784,784,0
20241121,101800,25892941,784,784,784,784,1
20241121,101700,25892157,784,783,784,783,2
20241121,101600,25890590,783,783,783,783,0
20241121,101500,25890590,783,783,783,783,0
20241121,101400,25890590,783,783,783,783,0
20241121,101300,25890590,783,783,783,783,0
20241121,101200,25890590,783,787,787,781,5616
20241121,101100,21495969,784,784,784,784,1
20241121,101000,21495185,787,787,787,787,0
20241121,100900,21495185,787,787,787,787,0
20241121,100800,21495185,787,787,787,787,0
20241121,100700,21495185,787,787,787,787,0
20241121,100600,21495185,787,786,787,784,876
20241121,100500,20806936,785,785,785,785,0
20241121,100400,20806936,785,785,785,785,1
20241121,100300,20806151,784,785,785,784,134
20241121,100200,20701011,787,787,787,787,0
20241121,100100,20701011,787,787,787,787,1
20241121,100000,20700224,785,786,786,785,14
20241121,095900,20689221,788,788,788,788,0
20241121,095800,20689221,788,788,788,788,0
20241121,095700,20689221,788,788,788,788,0
20241121,095600,20689221,788,788,788,788,0
20241121,095500,20689221,788,788,788,788,0
20241121,095400,20689221,788,788,788,788,0
20241121,095300,20689221,788,788,788,788,0
20241121,095200,20689221,788,788,788,788,1
20241121,095100,20688433,786,786,786,786,0
20241121,095000,20688433,786,786,786,786,0
20241121,094900,20688433,786,786,786,786,1
20241121,094800,20687647,786,786,786,786,22
20241121,094700,20670355,788,788,788,788,0
20241121,094600,20670355,788,788,788,788,0
20241121,094500,20670355,788,788,788,788,0
20241121,094400,20670355,788,788,788,788,0
20241121,094300,20670355,788,788,788,788,1
20241121,094200,20669567,788,788,788,788,24
20241121,094100,20650655,788,783,788,783,17
20241121,094000,20637284,788,788,788,788,1
20241121,093900,20636496,788,788,788,788,0
20241121,093800,20636496,788,788,788,788,0
20241121,093700,20636496,788,788,788,788,0
20241121,093600,20636496,788,788,788,788,0
20241121,093500,20636496,788,788,788,788,0
20241121,093400,20636496,788,788,788,788,0
20241121,093300,20636496,788,788,788,788,0
20241121,093200,20636496,788,788,788,788,0
20241121,093100,20636496,788,788,788,788,0
20241121,093000,20636496,788,788,788,788,0
20241121,092900,20636496,788,788,788,788,0
20241121,092800,20636496,788,788,788,788,0
20241121,092700,20636496,788,788,788,788,0
20241121,092600,20636496,788,788,788,788,1
20241121,092500,20635708,782,785,788,782,650
20241121,092400,20126709,785,785,785,785,3000
20241121,092300,17771709,788,788,788,788,0
20241121,092200,17771709,788,788,788,788,0
20241121,092100,17771709,788,788,788,788,0
20241121,092000,17771709,788,788,788,788,0
20241121,091900,17771709,788,788,788,788,0
20241121,091800,17771709,788,788,788,788,0
20241121,091700,17771709,788,788,788,788,0
20241121,091600,17771709,788,785,788,785,71
20241121,091500,17715971,788,788,788,788,0
20241121,091400,17715971,788,785,788,782,1609
20241121,091300,16454727,788,788,788,788,1
20241121,091200,16453939,782,783,783,781,1015
20241121,091100,15660507,788,788,788,788,0
20241121,091000,15660507,788,788,788,788,0
20241121,090900,15660507,788,788,788,788,0
20241121,090800,15660507,788,788,788,788,6
20241121,090700,15655779,785,789,789,785,6
20241121,090600,15651057,789,789,789,789,0
20241121,090500,15651057,789,787,789,787,3
20241121,090400,15648694,782,782,782,782,0
20241121,090300,15648694,782,789,789,782,2254
20241121,090200,13872416,790,788,790,783,524
20241121,090100,13461993,788,788,788,788,0
20241121,090000,13461993,788,789,789,784,17135