KissMeData/060560/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,194300,104862978,767,767,767,767,1635
20241129,194200,104862978,767,767,767,767,0
20241129,194100,104862978,767,767,767,767,0
20241129,194000,104862978,767,767,767,767,0
20241129,193900,104862978,767,767,767,767,0
20241129,193800,104862978,767,767,767,767,0
20241129,193700,104862978,767,767,767,767,0
20241129,193600,104862978,767,767,767,767,0
20241129,193500,104862978,767,767,767,767,0
20241129,193400,104862978,767,767,767,767,0
20241129,193300,104862978,767,767,767,767,0
20241129,193200,104862978,767,767,767,767,0
20241129,193100,104862978,767,767,767,767,0
20241129,193000,104862978,767,767,767,767,0
20241129,192900,104862978,767,767,767,767,0
20241129,192800,104862978,767,767,767,767,0
20241129,192700,104862978,767,767,767,767,0
20241129,192600,104862978,767,767,767,767,0
20241129,192500,104862978,767,767,767,767,0
20241129,192400,104862978,767,767,767,767,0
20241129,192300,104862978,767,767,767,767,0
20241129,192200,104862978,767,767,767,767,0
20241129,192100,104862978,767,767,767,767,0
20241129,192000,104862978,767,767,767,767,0
20241129,191900,104862978,767,767,767,767,0
20241129,191800,104862978,767,767,767,767,0
20241129,191700,104862978,767,767,767,767,0
20241129,191600,104862978,767,767,767,767,0
20241129,191500,104862978,767,767,767,767,0
20241129,191400,104862978,767,767,767,767,0
20241129,191300,104862978,767,767,767,767,1635
20241129,191200,104862978,767,767,767,767,0
20241129,191100,104862978,767,767,767,767,0
20241129,191000,104862978,767,767,767,767,0
20241129,190900,104862978,767,767,767,767,0
20241129,190800,104862978,767,767,767,767,0
20241129,190700,104862978,767,767,767,767,0
20241129,190600,104862978,767,767,767,767,0
20241129,190500,104862978,767,767,767,767,0
20241129,190400,104862978,767,767,767,767,0
20241129,190300,104862978,767,767,767,767,0
20241129,190200,104862978,767,767,767,767,0
20241129,190100,104862978,767,767,767,767,0
20241129,190000,104862978,767,767,767,767,0
20241129,185900,104862978,767,767,767,767,0
20241129,185800,104862978,767,767,767,767,0
20241129,185700,104862978,767,767,767,767,0
20241129,185600,104862978,767,767,767,767,0
20241129,185500,104862978,767,767,767,767,0
20241129,185400,104862978,767,767,767,767,0
20241129,185300,104862978,767,767,767,767,0
20241129,185200,104862978,767,767,767,767,0
20241129,185100,104862978,767,767,767,767,0
20241129,185000,104862978,767,767,767,767,0
20241129,184900,104862978,767,767,767,767,0
20241129,184800,104862978,767,767,767,767,0
20241129,184700,104862978,767,767,767,767,0
20241129,184600,104862978,767,767,767,767,0
20241129,184500,104862978,767,767,767,767,0
20241129,184400,104862978,767,767,767,767,0
20241129,184300,104862978,767,767,767,767,1635
20241129,184200,104862978,767,767,767,767,0
20241129,184100,104862978,767,767,767,767,0
20241129,184000,104862978,767,767,767,767,0
20241129,183900,104862978,767,767,767,767,0
20241129,183800,104862978,767,767,767,767,0
20241129,183700,104862978,767,767,767,767,0
20241129,183600,104862978,767,767,767,767,0
20241129,183500,104862978,767,767,767,767,0
20241129,183400,104862978,767,767,767,767,0
20241129,183300,104862978,767,767,767,767,0
20241129,183200,104862978,767,767,767,767,0
20241129,183100,104862978,767,767,767,767,0
20241129,183000,104862978,767,767,767,767,0
20241129,182900,104862978,767,767,767,767,0
20241129,182800,104862978,767,767,767,767,0
20241129,182700,104862978,767,767,767,767,0
20241129,182600,104862978,767,767,767,767,0
20241129,182500,104862978,767,767,767,767,0
20241129,182400,104862978,767,767,767,767,0
20241129,182300,104862978,767,767,767,767,0
20241129,182200,104862978,767,767,767,767,0
20241129,182100,104862978,767,767,767,767,0
20241129,182000,104862978,767,767,767,767,0
20241129,181900,104862978,767,767,767,767,0
20241129,181800,104862978,767,767,767,767,0
20241129,181700,104862978,767,767,767,767,0
20241129,181600,104862978,767,767,767,767,0
20241129,181500,104862978,767,767,767,767,0
20241129,181400,104862978,767,767,767,767,0
20241129,181300,104862978,767,767,767,767,1635
20241129,181200,104862978,767,767,767,767,0
20241129,181100,104862978,767,767,767,767,0
20241129,181000,104862978,767,767,767,767,0
20241129,180900,104862978,767,767,767,767,0
20241129,180800,104862978,767,767,767,767,0
20241129,180700,104862978,767,767,767,767,0
20241129,180600,104862978,767,767,767,767,0
20241129,180500,104862978,767,767,767,767,0
20241129,180400,104862978,767,767,767,767,0
20241129,180300,104862978,767,767,767,767,0
20241129,180200,104862978,767,767,767,767,0
20241129,180100,104862978,767,767,767,767,0
20241129,180000,104862978,767,767,767,767,0
20241129,175900,104862978,767,767,767,767,0
20241129,175800,104862978,767,767,767,767,0
20241129,175700,104862978,767,767,767,767,0
20241129,175600,104862978,767,767,767,767,0
20241129,175500,104862978,767,767,767,767,0
20241129,175400,104862978,767,767,767,767,0
20241129,175300,104862978,767,767,767,767,0
20241129,175200,104862978,767,767,767,767,0
20241129,175100,104862978,767,767,767,767,0
20241129,175000,104862978,767,767,767,767,0
20241129,174900,104862978,767,767,767,767,0
20241129,174800,104862978,767,767,767,767,0
20241129,174700,104862978,767,767,767,767,0
20241129,174600,104862978,767,767,767,767,0
20241129,174500,104862978,767,767,767,767,0
20241129,174400,104862978,767,767,767,767,0
20241129,174300,104862978,767,767,767,767,1635
20241129,174200,104862978,767,767,767,767,0
20241129,174100,104862978,767,767,767,767,0
20241129,174000,104862978,767,767,767,767,0
20241129,173900,104862978,767,767,767,767,0
20241129,173800,104862978,767,767,767,767,0
20241129,173700,104862978,767,767,767,767,0
20241129,173600,104862978,767,767,767,767,0
20241129,173500,104862978,767,767,767,767,0
20241129,173400,104862978,767,767,767,767,0
20241129,173300,104862978,767,767,767,767,0
20241129,173200,104862978,767,767,767,767,0
20241129,173100,104862978,767,767,767,767,0
20241129,173000,104862978,767,767,767,767,0
20241129,172900,104862978,767,767,767,767,0
20241129,172800,104862978,767,767,767,767,0
20241129,172700,104862978,767,767,767,767,0
20241129,172600,104862978,767,767,767,767,0
20241129,172500,104862978,767,767,767,767,0
20241129,172400,104862978,767,767,767,767,0
20241129,172300,104862978,767,767,767,767,0
20241129,172200,104862978,767,767,767,767,0
20241129,172100,104862978,767,767,767,767,0
20241129,172000,104862978,767,767,767,767,0
20241129,171900,104862978,767,767,767,767,0
20241129,171800,104862978,767,767,767,767,0
20241129,171700,104862978,767,767,767,767,0
20241129,171600,104862978,767,767,767,767,0
20241129,171500,104862978,767,767,767,767,0
20241129,171400,104862978,767,767,767,767,0
20241129,171300,104862978,767,767,767,767,1635
20241129,171200,104862978,767,767,767,767,0
20241129,171100,104862978,767,767,767,767,0
20241129,171000,104862978,767,767,767,767,0
20241129,170900,104862978,767,767,767,767,0
20241129,170800,104862978,767,767,767,767,0
20241129,170700,104862978,767,767,767,767,0
20241129,170600,104862978,767,767,767,767,0
20241129,170500,104862978,767,767,767,767,0
20241129,170400,104862978,767,767,767,767,0
20241129,170300,104862978,767,767,767,767,0
20241129,170200,104862978,767,767,767,767,0
20241129,170100,104862978,767,767,767,767,0
20241129,170000,104862978,767,767,767,767,0
20241129,165900,104862978,767,767,767,767,0
20241129,165800,104862978,767,767,767,767,0
20241129,165700,104862978,767,767,767,767,0
20241129,165600,104862978,767,767,767,767,0
20241129,165500,104862978,767,767,767,767,0
20241129,165400,104862978,767,767,767,767,0
20241129,165300,104862978,767,767,767,767,0
20241129,165200,104862978,767,767,767,767,0
20241129,165100,104862978,767,767,767,767,0
20241129,165000,104862978,767,767,767,767,0
20241129,164900,104862978,767,767,767,767,0
20241129,164800,104862978,767,767,767,767,0
20241129,164700,104862978,767,767,767,767,0
20241129,164600,104862978,767,767,767,767,0
20241129,164500,104862978,767,767,767,767,0
20241129,164400,104862978,767,767,767,767,0
20241129,164300,104862978,767,767,767,767,1635
20241129,164200,104862978,767,767,767,767,0
20241129,164100,104862978,767,767,767,767,0
20241129,164000,104862978,767,767,767,767,0
20241129,163900,104862978,767,767,767,767,0
20241129,163800,104862978,767,767,767,767,0
20241129,163700,104862978,767,767,767,767,0
20241129,163600,104862978,767,767,767,767,0
20241129,163500,104862978,767,767,767,767,0
20241129,163400,104862978,767,767,767,767,0
20241129,163300,104862978,767,767,767,767,0
20241129,163200,104862978,767,767,767,767,0
20241129,163100,104862978,767,767,767,767,0
20241129,163000,104862978,767,767,767,767,0
20241129,162900,104862978,767,767,767,767,0
20241129,162800,104862978,767,767,767,767,0
20241129,162700,104862978,767,767,767,767,0
20241129,162600,104862978,767,767,767,767,0
20241129,162500,104862978,767,767,767,767,0
20241129,162400,104862978,767,767,767,767,0
20241129,162300,104862978,767,767,767,767,0
20241129,162200,104862978,767,767,767,767,0
20241129,162100,104862978,767,767,767,767,0
20241129,162000,104862978,767,767,767,767,0
20241129,161900,104862978,767,767,767,767,0
20241129,161800,104862978,767,767,767,767,0
20241129,161700,104862978,767,767,767,767,0
20241129,161600,104862978,767,767,767,767,0
20241129,161500,104862978,767,767,767,767,0
20241129,161400,104862978,767,767,767,767,0
20241129,161300,104862978,767,767,767,767,1635
20241129,161200,104862978,767,767,767,767,0
20241129,161100,104862978,767,767,767,767,0
20241129,161000,104862978,767,767,767,767,0
20241129,160900,104862978,767,767,767,767,0
20241129,160800,104862978,767,767,767,767,0
20241129,160700,104862978,767,767,767,767,0
20241129,160600,104862978,767,767,767,767,0
20241129,160500,104862978,767,767,767,767,0
20241129,160400,104862978,767,767,767,767,0
20241129,160300,104862978,767,767,767,767,0
20241129,160200,104862978,767,767,767,767,0
20241129,160100,104862978,767,767,767,767,0
20241129,160000,104862978,767,767,767,767,0
20241129,155900,104862978,767,767,767,767,0
20241129,155800,104862978,767,767,767,767,0
20241129,155700,104862978,767,767,767,767,0
20241129,155600,104862978,767,767,767,767,0
20241129,155500,104862978,767,767,767,767,0
20241129,155400,104862978,767,767,767,767,0
20241129,155300,104862978,767,767,767,767,0
20241129,155200,104862978,767,767,767,767,0
20241129,155100,104862978,767,767,767,767,0
20241129,155000,104862978,767,767,767,767,0
20241129,154900,104862978,767,767,767,767,0
20241129,154800,104862978,767,767,767,767,0
20241129,154700,104862978,767,767,767,767,0
20241129,154600,104862978,767,767,767,767,0
20241129,154500,104862978,767,767,767,767,0
20241129,154400,104862978,767,767,767,767,0
20241129,154300,104862978,767,767,767,767,1635
20241129,154200,104862978,767,767,767,767,0
20241129,154100,104862978,767,767,767,767,0
20241129,154000,104862978,767,767,767,767,0
20241129,153900,104862978,767,767,767,767,0
20241129,153800,104862978,767,767,767,767,0
20241129,153700,104862978,767,767,767,767,0
20241129,153600,104862978,767,767,767,767,0
20241129,153500,104862978,767,767,767,767,0
20241129,153400,104862978,767,767,767,767,0
20241129,153300,104862978,767,767,767,767,0
20241129,153200,104862978,767,767,767,767,0
20241129,153100,104862978,767,767,767,767,0
20241129,153000,104862978,767,767,767,767,1635
20241129,152900,103608933,771,771,771,771,0
20241129,152800,103608933,771,771,771,771,0
20241129,152700,103608933,771,771,771,771,0
20241129,152600,103608933,771,771,771,771,0
20241129,152500,103608933,771,771,771,771,0
20241129,152400,103608933,771,771,771,771,0
20241129,152300,103608933,771,771,771,771,0
20241129,152200,103608933,771,771,771,771,0
20241129,152100,103608933,771,771,771,771,0
20241129,152000,103608933,771,771,771,771,0
20241129,151900,103608933,771,771,771,771,879
20241129,151800,102931224,770,770,770,770,0
20241129,151700,102931224,770,770,770,770,411
20241129,151600,102614754,772,772,772,772,0
20241129,151500,102614754,772,772,772,772,0
20241129,151400,102614754,772,772,772,772,0
20241129,151300,102614754,772,772,772,772,0
20241129,151200,102614754,772,772,772,772,1
20241129,151100,102613982,772,772,772,772,0
20241129,151000,102613982,772,772,772,772,0
20241129,150900,102613982,772,772,772,772,0
20241129,150800,102613982,772,772,772,772,0
20241129,150700,102613982,772,772,772,772,0
20241129,150600,102613982,772,771,772,769,1565
20241129,150500,101409026,772,772,772,772,1
20241129,150400,101408254,771,771,771,771,0
20241129,150300,101408254,771,771,771,771,123
20241129,150200,101313421,774,774,774,774,0
20241129,150100,101313421,774,774,774,774,0
20241129,150000,101313421,774,774,774,774,0
20241129,145900,101313421,774,774,774,774,0
20241129,145800,101313421,774,774,774,774,0
20241129,145700,101313421,774,774,774,774,0
20241129,145600,101313421,774,774,774,774,0
20241129,145500,101313421,774,774,774,774,0
20241129,145400,101313421,774,774,774,774,0
20241129,145300,101313421,774,774,774,774,0
20241129,145200,101313421,774,774,774,774,0
20241129,145100,101313421,774,774,774,774,0
20241129,145000,101313421,774,774,774,774,1
20241129,144900,101312647,774,774,774,774,21
20241129,144800,101296393,773,773,773,773,0
20241129,144700,101296393,773,773,773,773,0
20241129,144600,101296393,773,773,773,773,0
20241129,144500,101296393,773,773,773,773,0
20241129,144400,101296393,773,773,773,773,0
20241129,144300,101296393,773,773,773,773,0
20241129,144200,101296393,773,773,773,773,0
20241129,144100,101296393,773,773,773,773,0
20241129,144000,101296393,773,773,773,773,0
20241129,143900,101296393,773,773,773,773,0
20241129,143800,101296393,773,773,773,773,0
20241129,143700,101296393,773,773,773,773,2
20241129,143600,101294847,771,771,771,771,0
20241129,143500,101294847,771,771,771,771,0
20241129,143400,101294847,771,771,771,771,0
20241129,143300,101294847,771,771,771,771,179
20241129,143200,101156838,771,771,771,771,0
20241129,143100,101156838,771,771,771,771,0
20241129,143000,101156838,771,775,775,770,1868
20241129,142900,99716595,778,778,778,778,0
20241129,142800,99716595,778,778,778,778,0
20241129,142700,99716595,778,778,778,778,0
20241129,142600,99716595,778,778,778,778,0
20241129,142500,99716595,778,778,778,778,0
20241129,142400,99716595,778,777,778,777,9
20241129,142300,99709597,779,779,779,779,0
20241129,142200,99709597,779,779,779,779,0
20241129,142100,99709597,779,779,779,779,0
20241129,142000,99709597,779,779,779,779,0
20241129,141900,99709597,779,778,779,778,2
20241129,141800,99708040,779,779,779,779,0
20241129,141700,99708040,779,779,779,779,0
20241129,141600,99708040,779,779,779,779,0
20241129,141500,99708040,779,779,779,779,0
20241129,141400,99708040,779,779,779,779,0
20241129,141300,99708040,779,779,779,779,0
20241129,141200,99708040,779,779,779,779,0
20241129,141100,99708040,779,779,779,779,0
20241129,141000,99708040,779,779,779,779,0
20241129,140900,99708040,779,779,779,779,1
20241129,140800,99707261,773,773,773,773,126
20241129,140700,99609863,782,782,782,782,0
20241129,140600,99609863,782,782,782,782,0
20241129,140500,99609863,782,782,782,782,0
20241129,140400,99609863,782,771,782,771,10000
20241129,140300,91841868,773,773,773,773,0
20241129,140200,91841868,773,773,773,773,0
20241129,140100,91841868,773,773,773,773,0
20241129,140000,91841868,773,773,773,773,0
20241129,135900,91841868,773,773,773,773,0
20241129,135800,91841868,773,773,773,773,0
20241129,135700,91841868,773,773,773,773,0
20241129,135600,91841868,773,773,773,773,0
20241129,135500,91841868,773,773,773,773,0
20241129,135400,91841868,773,773,773,773,0
20241129,135300,91841868,773,773,773,773,0
20241129,135200,91841868,773,773,773,773,0
20241129,135100,91841868,773,773,773,773,0
20241129,135000,91841868,773,773,773,773,0
20241129,134900,91841868,773,773,773,773,0
20241129,134800,91841868,773,773,773,773,1
20241129,134700,91841095,778,778,778,778,0
20241129,134600,91841095,778,778,778,778,0
20241129,134500,91841095,778,778,778,778,0
20241129,134400,91841095,778,778,778,778,0
20241129,134300,91841095,778,778,778,778,0
20241129,134200,91841095,778,778,778,778,0
20241129,134100,91841095,778,778,778,778,0
20241129,134000,91841095,778,778,778,778,0
20241129,133900,91841095,778,778,778,778,0
20241129,133800,91841095,778,778,778,778,0
20241129,133700,91841095,778,778,778,778,0
20241129,133600,91841095,778,778,778,778,0
20241129,133500,91841095,778,763,779,763,20033
20241129,133400,76392064,763,763,763,763,60
20241129,133300,76346284,763,763,763,763,0
20241129,133200,76346284,763,763,763,763,0
20241129,133100,76346284,763,763,763,763,0
20241129,133000,76346284,763,763,763,763,0
20241129,132900,76346284,763,763,763,763,0
20241129,132800,76346284,763,763,763,763,1
20241129,132700,76345521,764,764,764,764,0
20241129,132600,76345521,764,764,764,764,0
20241129,132500,76345521,764,764,764,764,0
20241129,132400,76345521,764,764,764,764,0
20241129,132300,76345521,764,764,764,764,0
20241129,132200,76345521,764,764,764,764,0
20241129,132100,76345521,764,764,764,764,0
20241129,132000,76345521,764,764,764,764,480
20241129,131900,75978801,765,765,765,765,0
20241129,131800,75978801,765,765,765,765,0
20241129,131700,75978801,765,765,765,765,2000
20241129,131600,74448801,765,765,765,765,0
20241129,131500,74448801,765,765,765,765,0
20241129,131400,74448801,765,765,765,765,48
20241129,131300,74412081,771,771,771,771,0
20241129,131200,74412081,771,771,771,771,10
20241129,131100,74404371,765,765,765,765,231
20241129,131000,74227656,764,764,764,764,0
20241129,130900,74227656,764,764,764,764,1
20241129,130800,74226892,764,764,764,764,0
20241129,130700,74226892,764,764,764,764,0
20241129,130600,74226892,764,764,764,764,0
20241129,130500,74226892,764,764,764,764,200
20241129,130400,74074092,765,765,765,765,0
20241129,130300,74074092,765,764,765,764,1201
20241129,130200,73156527,764,764,764,764,0
20241129,130100,73156527,764,764,764,764,0
20241129,130000,73156527,764,764,764,764,5630
20241129,125900,68855207,764,764,764,764,0
20241129,125800,68855207,764,764,764,764,3
20241129,125700,68852915,764,764,764,764,0
20241129,125600,68852915,764,764,764,764,0
20241129,125500,68852915,764,764,764,764,0
20241129,125400,68852915,764,764,764,764,0
20241129,125300,68852915,764,764,764,764,0
20241129,125200,68852915,764,764,764,764,0
20241129,125100,68852915,764,764,764,764,0
20241129,125000,68852915,764,764,764,764,1
20241129,124900,68852151,760,760,760,760,0
20241129,124800,68852151,760,763,763,760,5000
20241129,124700,65051939,764,764,764,764,0
20241129,124600,65051939,764,764,764,764,0
20241129,124500,65051939,764,764,764,764,0
20241129,124400,65051939,764,764,764,764,0
20241129,124300,65051939,764,764,764,764,0
20241129,124200,65051939,764,764,764,764,0
20241129,124100,65051939,764,764,764,764,2
20241129,124000,65050411,764,764,764,764,0
20241129,123900,65050411,764,764,764,764,11
20241129,123800,65042007,764,764,764,764,0
20241129,123700,65042007,764,764,764,764,0
20241129,123600,65042007,764,764,764,764,0
20241129,123500,65042007,764,764,764,764,0
20241129,123400,65042007,764,764,764,764,0
20241129,123300,65042007,764,764,764,764,0
20241129,123200,65042007,764,764,764,764,0
20241129,123100,65042007,764,764,764,764,1
20241129,123000,65041243,760,760,760,760,0
20241129,122900,65041243,760,760,760,760,0
20241129,122800,65041243,760,760,760,760,0
20241129,122700,65041243,760,760,760,760,0
20241129,122600,65041243,760,761,761,760,4000
20241129,122500,61999243,764,764,764,764,0
20241129,122400,61999243,764,764,764,764,0
20241129,122300,61999243,764,764,764,764,0
20241129,122200,61999243,764,764,764,764,2
20241129,122100,61997715,764,764,764,764,0
20241129,122000,61997715,764,764,764,764,0
20241129,121900,61997715,764,764,764,764,0
20241129,121800,61997715,764,764,764,764,1
20241129,121700,61996951,760,760,760,760,0
20241129,121600,61996951,760,760,760,760,0
20241129,121500,61996951,760,760,760,760,0
20241129,121400,61996951,760,760,760,760,0
20241129,121300,61996951,760,760,760,760,0
20241129,121200,61996951,760,763,763,760,3000
20241129,121100,59715819,763,763,763,763,0
20241129,121000,59715819,763,763,763,763,0
20241129,120900,59715819,763,763,763,763,0
20241129,120800,59715819,763,763,763,763,36
20241129,120700,59688351,763,763,763,763,0
20241129,120600,59688351,763,763,763,763,163
20241129,120500,59563982,763,763,763,763,0
20241129,120400,59563982,763,763,763,763,3
20241129,120300,59561693,761,761,761,761,0
20241129,120200,59561693,761,760,761,760,580
20241129,120100,59120492,761,766,766,761,3621
20241129,120000,56364687,762,763,763,762,7179
20241129,115900,50893735,770,770,770,770,0
20241129,115800,50893735,770,770,770,770,0
20241129,115700,50893735,770,770,770,770,0
20241129,115600,50893735,770,770,770,770,0
20241129,115500,50893735,770,770,770,770,0
20241129,115400,50893735,770,770,770,770,0
20241129,115300,50893735,770,770,770,770,0
20241129,115200,50893735,770,770,770,770,0
20241129,115100,50893735,770,770,770,770,1
20241129,115000,50892965,764,764,764,764,0
20241129,114900,50892965,764,764,764,764,0
20241129,114800,50892965,764,763,764,763,1313
20241129,114700,49891087,763,763,763,763,0
20241129,114600,49891087,763,763,763,763,0
20241129,114500,49891087,763,763,763,763,0
20241129,114400,49891087,763,763,763,763,0
20241129,114300,49891087,763,763,763,763,1
20241129,114200,49890324,761,761,761,761,710
20241129,114100,49350014,761,763,763,761,920
20241129,114000,48649854,762,766,766,762,3851
20241129,113900,45708695,769,769,769,769,0
20241129,113800,45708695,769,769,769,769,38
20241129,113700,45679473,769,769,769,769,0
20241129,113600,45679473,769,769,769,769,0
20241129,113500,45679473,769,769,769,769,0
20241129,113400,45679473,769,769,769,769,0
20241129,113300,45679473,769,769,769,769,0
20241129,113200,45679473,769,769,769,769,0
20241129,113100,45679473,769,769,769,769,0
20241129,113000,45679473,769,769,769,769,0
20241129,112900,45679473,769,769,769,769,0
20241129,112800,45679473,769,769,769,769,1
20241129,112700,45678704,766,769,769,766,25
20241129,112600,45659551,769,769,769,769,0
20241129,112500,45659551,769,769,769,769,59
20241129,112400,45614180,769,769,769,769,180
20241129,112300,45475760,770,770,770,770,0
20241129,112200,45475760,770,769,770,769,10
20241129,112100,45468069,769,769,769,769,0
20241129,112000,45468069,769,769,769,769,0
20241129,111900,45468069,769,769,769,769,1
20241129,111800,45467300,765,765,765,765,0
20241129,111700,45467300,765,770,770,765,11
20241129,111600,45458835,770,770,770,770,0
20241129,111500,45458835,770,770,770,770,0
20241129,111400,45458835,770,770,770,770,0
20241129,111300,45458835,770,770,770,770,0
20241129,111200,45458835,770,770,770,770,0
20241129,111100,45458835,770,770,770,770,0
20241129,111000,45458835,770,770,770,770,0
20241129,110900,45458835,770,770,770,770,0
20241129,110800,45458835,770,770,770,770,0
20241129,110700,45458835,770,770,770,770,0
20241129,110600,45458835,770,770,770,770,0
20241129,110500,45458835,770,770,770,770,0
20241129,110400,45458835,770,770,770,770,0
20241129,110300,45458835,770,770,770,770,0
20241129,110200,45458835,770,770,770,770,0
20241129,110100,45458835,770,770,770,770,1
20241129,110000,45458065,765,765,765,765,128
20241129,105900,45360145,765,767,767,765,16
20241129,105800,45347903,768,768,768,768,1
20241129,105700,45347135,771,771,771,771,0
20241129,105600,45347135,771,771,771,771,0
20241129,105500,45347135,771,771,771,771,0
20241129,105400,45347135,771,771,771,771,0
20241129,105300,45347135,771,771,771,771,0
20241129,105200,45347135,771,771,771,771,0
20241129,105100,45347135,771,771,771,771,0
20241129,105000,45347135,771,769,771,769,154
20241129,104900,45228452,773,773,773,773,0
20241129,104800,45228452,773,773,773,773,0
20241129,104700,45228452,773,773,773,773,0
20241129,104600,45228452,773,772,773,772,11
20241129,104500,45219959,773,770,773,770,11
20241129,104400,45211486,771,771,771,771,0
20241129,104300,45211486,771,770,773,770,22
20241129,104200,45194532,773,773,773,773,0
20241129,104100,45194532,773,773,773,773,0
20241129,104000,45194532,773,773,773,773,0
20241129,103900,45194532,773,773,773,773,0
20241129,103800,45194532,773,773,773,773,0
20241129,103700,45194532,773,773,773,773,0
20241129,103600,45194532,773,773,773,773,0
20241129,103500,45194532,773,773,773,773,0
20241129,103400,45194532,773,773,773,773,0
20241129,103300,45194532,773,773,773,773,0
20241129,103200,45194532,773,765,773,765,16386
20241129,103100,32659234,773,773,773,773,0
20241129,103000,32659234,773,773,773,773,0
20241129,102900,32659234,773,773,773,773,0
20241129,102800,32659234,773,773,773,773,18
20241129,102700,32645320,764,764,764,764,0
20241129,102600,32645320,764,764,764,764,0
20241129,102500,32645320,764,764,764,764,1500
20241129,102400,31499320,765,776,776,765,5001
20241129,102300,27664619,769,769,769,769,25
20241129,102200,27645394,770,770,770,770,421
20241129,102100,27321224,772,772,772,772,0
20241129,102000,27321224,772,772,772,772,292
20241129,101900,27095800,777,777,777,777,30
20241129,101800,27072490,777,777,777,777,1
20241129,101700,27071713,770,770,770,770,120
20241129,101600,26979313,770,770,770,770,0
20241129,101500,26979313,770,770,770,770,440
20241129,101400,26640513,777,777,777,777,0
20241129,101300,26640513,777,770,777,770,322
20241129,101200,26392559,770,778,778,770,178
20241129,101100,26255435,776,776,776,776,0
20241129,101000,26255435,776,776,776,776,0
20241129,100900,26255435,776,776,776,776,0
20241129,100800,26255435,776,774,776,774,10000
20241129,100700,18503685,770,770,770,770,100
20241129,100600,18426685,768,768,768,768,317
20241129,100500,18183229,769,769,769,769,0
20241129,100400,18183229,769,776,776,769,3361
20241129,100300,15596747,776,776,776,776,0
20241129,100200,15596747,776,771,776,771,407
20241129,100100,15282935,776,776,776,776,0
20241129,100000,15282935,776,776,776,776,0
20241129,095900,15282935,776,771,776,771,41
20241129,095800,15251319,772,772,772,772,0
20241129,095700,15251319,772,772,772,772,0
20241129,095600,15251319,772,772,772,772,535
20241129,095500,14838299,776,776,776,776,0
20241129,095400,14838299,776,776,776,776,1
20241129,095300,14837523,772,772,772,772,1
20241129,095200,14836751,773,773,773,773,0
20241129,095100,14836751,773,773,773,773,0
20241129,095000,14836751,773,773,773,773,744
20241129,094900,14261639,776,776,776,776,0
20241129,094800,14261639,776,776,776,776,0
20241129,094700,14261639,776,776,776,776,0
20241129,094600,14261639,776,776,776,776,0
20241129,094500,14261639,776,776,776,776,0
20241129,094400,14261639,776,773,776,773,1377
20241129,094300,13197188,776,776,776,776,14
20241129,094200,13186324,776,776,776,776,12
20241129,094100,13177012,776,776,776,776,0
20241129,094000,13177012,776,773,776,773,5606
20241129,093900,8843571,776,776,776,776,0
20241129,093800,8843571,776,776,776,776,1
20241129,093700,8842795,772,772,772,772,0
20241129,093600,8842795,772,772,772,772,114
20241129,093500,8754787,772,772,772,772,0
20241129,093400,8754787,772,772,772,772,39
20241129,093300,8724679,772,772,772,772,0
20241129,093200,8724679,772,772,772,772,0
20241129,093100,8724679,772,772,772,772,0
20241129,093000,8724679,772,772,772,772,0
20241129,092900,8724679,772,772,772,772,0
20241129,092800,8724679,772,772,772,772,991
20241129,092700,7959627,772,772,772,772,0
20241129,092600,7959627,772,772,772,772,1064
20241129,092500,7138219,774,776,776,774,19
20241129,092400,7123505,776,776,776,776,5
20241129,092300,7119625,771,777,777,771,1379
20241129,092200,6056410,771,778,778,771,5564
20241129,092100,1761160,778,778,778,778,1
20241129,092000,1760382,772,772,772,772,0
20241129,091900,1760382,772,772,772,772,0
20241129,091800,1760382,772,772,772,772,0
20241129,091700,1760382,772,772,772,772,1129
20241129,091600,888794,778,778,778,778,0
20241129,091500,888794,778,775,778,775,501
20241129,091400,500516,778,778,778,778,0
20241129,091300,500516,778,778,778,778,0
20241129,091200,500516,778,778,778,778,1
20241129,091100,499738,772,772,772,772,0
20241129,091000,499738,772,774,774,772,500
20241129,090900,113712,775,775,775,775,2
20241129,090800,112162,778,776,778,776,3
20241129,090700,109832,778,778,778,778,0
20241129,090600,109832,778,777,778,777,3
20241129,090500,107500,778,778,778,778,0
20241129,090400,107500,778,778,778,778,0
20241129,090300,107500,778,778,778,778,0
20241129,090200,107500,778,778,778,778,2
20241129,090100,105944,779,779,779,779,0
20241129,090000,105944,779,779,779,779,136