KissMeData/006200/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,184600,17035027,709,709,709,709,44
20241122,184500,17035027,709,709,709,709,0
20241122,184400,17035027,709,709,709,709,0
20241122,184300,17035027,709,709,709,709,0
20241122,184200,17035027,709,709,709,709,0
20241122,184100,17035027,709,709,709,709,0
20241122,184000,17035027,709,709,709,709,0
20241122,183900,17035027,709,709,709,709,0
20241122,183800,17035027,709,709,709,709,0
20241122,183700,17035027,709,709,709,709,0
20241122,183600,17035027,709,709,709,709,0
20241122,183500,17035027,709,709,709,709,0
20241122,183400,17035027,709,709,709,709,0
20241122,183300,17035027,709,709,709,709,0
20241122,183200,17035027,709,709,709,709,0
20241122,183100,17035027,709,709,709,709,0
20241122,183000,17035027,709,709,709,709,0
20241122,182900,17035027,709,709,709,709,0
20241122,182800,17035027,709,709,709,709,0
20241122,182700,17035027,709,709,709,709,0
20241122,182600,17035027,709,709,709,709,0
20241122,182500,17035027,709,709,709,709,0
20241122,182400,17035027,709,709,709,709,0
20241122,182300,17035027,709,709,709,709,0
20241122,182200,17035027,709,709,709,709,0
20241122,182100,17035027,709,709,709,709,0
20241122,182000,17035027,709,709,709,709,0
20241122,181900,17035027,709,709,709,709,0
20241122,181800,17035027,709,709,709,709,0
20241122,181700,17035027,709,709,709,709,0
20241122,181600,17035027,709,709,709,709,44
20241122,181500,17035027,709,709,709,709,0
20241122,181400,17035027,709,709,709,709,0
20241122,181300,17035027,709,709,709,709,0
20241122,181200,17035027,709,709,709,709,0
20241122,181100,17035027,709,709,709,709,0
20241122,181000,17035027,709,709,709,709,0
20241122,180900,17035027,709,709,709,709,0
20241122,180800,17035027,709,709,709,709,0
20241122,180700,17035027,709,709,709,709,0
20241122,180600,17035027,709,709,709,709,0
20241122,180500,17035027,709,709,709,709,0
20241122,180400,17035027,709,709,709,709,0
20241122,180300,17035027,709,709,709,709,0
20241122,180200,17035027,709,709,709,709,0
20241122,180100,17035027,709,709,709,709,0
20241122,180000,17035027,709,709,709,709,0
20241122,175900,17035027,709,709,709,709,0
20241122,175800,17035027,709,709,709,709,0
20241122,175700,17035027,709,709,709,709,0
20241122,175600,17035027,709,709,709,709,0
20241122,175500,17035027,709,709,709,709,0
20241122,175400,17035027,709,709,709,709,0
20241122,175300,17035027,709,709,709,709,0
20241122,175200,17035027,709,709,709,709,0
20241122,175100,17035027,709,709,709,709,0
20241122,175000,17035027,709,709,709,709,0
20241122,174900,17035027,709,709,709,709,0
20241122,174800,17035027,709,709,709,709,0
20241122,174700,17035027,709,709,709,709,0
20241122,174600,17035027,709,709,709,709,44
20241122,174500,17035027,709,709,709,709,0
20241122,174400,17035027,709,709,709,709,0
20241122,174300,17035027,709,709,709,709,0
20241122,174200,17035027,709,709,709,709,0
20241122,174100,17035027,709,709,709,709,0
20241122,174000,17035027,709,709,709,709,0
20241122,173900,17035027,709,709,709,709,0
20241122,173800,17035027,709,709,709,709,0
20241122,173700,17035027,709,709,709,709,0
20241122,173600,17035027,709,709,709,709,0
20241122,173500,17035027,709,709,709,709,0
20241122,173400,17035027,709,709,709,709,0
20241122,173300,17035027,709,709,709,709,0
20241122,173200,17035027,709,709,709,709,0
20241122,173100,17035027,709,709,709,709,0
20241122,173000,17035027,709,709,709,709,0
20241122,172900,17035027,709,709,709,709,0
20241122,172800,17035027,709,709,709,709,0
20241122,172700,17035027,709,709,709,709,0
20241122,172600,17035027,709,709,709,709,0
20241122,172500,17035027,709,709,709,709,0
20241122,172400,17035027,709,709,709,709,0
20241122,172300,17035027,709,709,709,709,0
20241122,172200,17035027,709,709,709,709,0
20241122,172100,17035027,709,709,709,709,0
20241122,172000,17035027,709,709,709,709,0
20241122,171900,17035027,709,709,709,709,0
20241122,171800,17035027,709,709,709,709,0
20241122,171700,17035027,709,709,709,709,0
20241122,171600,17035027,709,709,709,709,44
20241122,171500,17035027,709,709,709,709,0
20241122,171400,17035027,709,709,709,709,0
20241122,171300,17035027,709,709,709,709,0
20241122,171200,17035027,709,709,709,709,0
20241122,171100,17035027,709,709,709,709,0
20241122,171000,17035027,709,709,709,709,0
20241122,170900,17035027,709,709,709,709,0
20241122,170800,17035027,709,709,709,709,0
20241122,170700,17035027,709,709,709,709,0
20241122,170600,17035027,709,709,709,709,0
20241122,170500,17035027,709,709,709,709,0
20241122,170400,17035027,709,709,709,709,0
20241122,170300,17035027,709,709,709,709,0
20241122,170200,17035027,709,709,709,709,0
20241122,170100,17035027,709,709,709,709,0
20241122,170000,17035027,709,709,709,709,0
20241122,165900,17035027,709,709,709,709,0
20241122,165800,17035027,709,709,709,709,0
20241122,165700,17035027,709,709,709,709,0
20241122,165600,17035027,709,709,709,709,0
20241122,165500,17035027,709,709,709,709,0
20241122,165400,17035027,709,709,709,709,0
20241122,165300,17035027,709,709,709,709,0
20241122,165200,17035027,709,709,709,709,0
20241122,165100,17035027,709,709,709,709,0
20241122,165000,17035027,709,709,709,709,0
20241122,164900,17035027,709,709,709,709,0
20241122,164800,17035027,709,709,709,709,0
20241122,164700,17035027,709,709,709,709,0
20241122,164600,17035027,709,709,709,709,44
20241122,164500,17035027,709,709,709,709,0
20241122,164400,17035027,709,709,709,709,0
20241122,164300,17035027,709,709,709,709,0
20241122,164200,17035027,709,709,709,709,0
20241122,164100,17035027,709,709,709,709,0
20241122,164000,17035027,709,709,709,709,0
20241122,163900,17035027,709,709,709,709,0
20241122,163800,17035027,709,709,709,709,0
20241122,163700,17035027,709,709,709,709,0
20241122,163600,17035027,709,709,709,709,0
20241122,163500,17035027,709,709,709,709,0
20241122,163400,17035027,709,709,709,709,0
20241122,163300,17035027,709,709,709,709,0
20241122,163200,17035027,709,709,709,709,0
20241122,163100,17035027,709,709,709,709,0
20241122,163000,17035027,709,709,709,709,0
20241122,162900,17035027,709,709,709,709,0
20241122,162800,17035027,709,709,709,709,0
20241122,162700,17035027,709,709,709,709,0
20241122,162600,17035027,709,709,709,709,0
20241122,162500,17035027,709,709,709,709,0
20241122,162400,17035027,709,709,709,709,0
20241122,162300,17035027,709,709,709,709,0
20241122,162200,17035027,709,709,709,709,0
20241122,162100,17035027,709,709,709,709,0
20241122,162000,17035027,709,709,709,709,0
20241122,161900,17035027,709,709,709,709,0
20241122,161800,17035027,709,709,709,709,0
20241122,161700,17035027,709,709,709,709,0
20241122,161600,17035027,709,709,709,709,44
20241122,161500,17035027,709,709,709,709,0
20241122,161400,17035027,709,709,709,709,0
20241122,161300,17035027,709,709,709,709,0
20241122,161200,17035027,709,709,709,709,0
20241122,161100,17035027,709,709,709,709,0
20241122,161000,17035027,709,709,709,709,0
20241122,160900,17035027,709,709,709,709,0
20241122,160800,17035027,709,709,709,709,0
20241122,160700,17035027,709,709,709,709,0
20241122,160600,17035027,709,709,709,709,0
20241122,160500,17035027,709,709,709,709,0
20241122,160400,17035027,709,709,709,709,0
20241122,160300,17035027,709,709,709,709,0
20241122,160200,17035027,709,709,709,709,0
20241122,160100,17035027,709,709,709,709,0
20241122,160000,17035027,709,709,709,709,0
20241122,155900,17035027,709,709,709,709,0
20241122,155800,17035027,709,709,709,709,0
20241122,155700,17035027,709,709,709,709,0
20241122,155600,17035027,709,709,709,709,0
20241122,155500,17035027,709,709,709,709,0
20241122,155400,17035027,709,709,709,709,0
20241122,155300,17035027,709,709,709,709,0
20241122,155200,17035027,709,709,709,709,0
20241122,155100,17035027,709,709,709,709,0
20241122,155000,17035027,709,709,709,709,0
20241122,154900,17035027,709,709,709,709,0
20241122,154800,17035027,709,709,709,709,0
20241122,154700,17035027,709,709,709,709,0
20241122,154600,17035027,709,709,709,709,44
20241122,154500,17035027,709,709,709,709,0
20241122,154400,17035027,709,709,709,709,0
20241122,154300,17035027,709,709,709,709,0
20241122,154200,17035027,709,709,709,709,0
20241122,154100,17035027,709,709,709,709,0
20241122,154000,17035027,709,709,709,709,0
20241122,153900,17035027,709,709,709,709,0
20241122,153800,17035027,709,709,709,709,0
20241122,153700,17035027,709,709,709,709,0
20241122,153600,17035027,709,709,709,709,0
20241122,153500,17035027,709,709,709,709,0
20241122,153400,17035027,709,709,709,709,0
20241122,153300,17035027,709,709,709,709,0
20241122,153200,17035027,709,709,709,709,0
20241122,153100,17035027,709,709,709,709,0
20241122,153000,17035027,709,709,709,709,44
20241122,152900,17003831,709,709,709,709,0
20241122,152800,17003831,709,709,709,709,0
20241122,152700,17003831,709,709,709,709,0
20241122,152600,17003831,709,709,709,709,0
20241122,152500,17003831,709,709,709,709,0
20241122,152400,17003831,709,709,709,709,0
20241122,152300,17003831,709,709,709,709,0
20241122,152200,17003831,709,709,709,709,0
20241122,152100,17003831,709,709,709,709,0
20241122,152000,17003831,709,709,709,709,0
20241122,151900,17003831,709,709,709,709,0
20241122,151800,17003831,709,709,709,709,0
20241122,151700,17003831,709,709,709,709,0
20241122,151600,17003831,709,709,709,709,0
20241122,151500,17003831,709,709,709,709,0
20241122,151400,17003831,709,709,709,709,0
20241122,151300,17003831,709,709,709,709,1
20241122,151200,17003122,708,708,708,708,0
20241122,151100,17003122,708,708,708,708,0
20241122,151000,17003122,708,708,708,708,9
20241122,150900,16996750,709,709,709,709,0
20241122,150800,16996750,709,709,709,709,0
20241122,150700,16996750,709,709,709,709,42
20241122,150600,16966972,710,710,710,710,0
20241122,150500,16966972,710,710,710,710,0
20241122,150400,16966972,710,710,710,710,0
20241122,150300,16966972,710,710,710,710,0
20241122,150200,16966972,710,710,710,710,0
20241122,150100,16966972,710,710,710,710,0
20241122,150000,16966972,710,710,710,710,1
20241122,145900,16966262,709,709,709,709,0
20241122,145800,16966262,709,709,709,709,0
20241122,145700,16966262,709,709,709,709,0
20241122,145600,16966262,709,709,709,709,0
20241122,145500,16966262,709,709,709,709,1
20241122,145400,16965553,710,710,710,710,0
20241122,145300,16965553,710,710,710,710,0
20241122,145200,16965553,710,710,710,710,0
20241122,145100,16965553,710,710,710,710,0
20241122,145000,16965553,710,710,710,710,0
20241122,144900,16965553,710,710,710,710,0
20241122,144800,16965553,710,710,710,710,0
20241122,144700,16965553,710,710,710,710,0
20241122,144600,16965553,710,710,710,710,0
20241122,144500,16965553,710,710,710,710,0
20241122,144400,16965553,710,710,710,710,0
20241122,144300,16965553,710,710,710,710,0
20241122,144200,16965553,710,710,710,710,0
20241122,144100,16965553,710,710,710,710,0
20241122,144000,16965553,710,710,710,710,0
20241122,143900,16965553,710,710,710,710,0
20241122,143800,16965553,710,710,710,710,0
20241122,143700,16965553,710,710,710,710,0
20241122,143600,16965553,710,710,710,710,0
20241122,143500,16965553,710,710,710,710,0
20241122,143400,16965553,710,710,710,710,3
20241122,143300,16963423,710,710,710,710,0
20241122,143200,16963423,710,710,710,710,0
20241122,143100,16963423,710,710,710,710,0
20241122,143000,16963423,710,710,710,710,0
20241122,142900,16963423,710,710,710,710,0
20241122,142800,16963423,710,710,710,710,0
20241122,142700,16963423,710,710,710,710,0
20241122,142600,16963423,710,710,710,710,0
20241122,142500,16963423,710,710,710,710,0
20241122,142400,16963423,710,710,710,710,0
20241122,142300,16963423,710,710,710,710,0
20241122,142200,16963423,710,710,710,710,0
20241122,142100,16963423,710,710,710,710,0
20241122,142000,16963423,710,710,710,710,0
20241122,141900,16963423,710,710,710,710,0
20241122,141800,16963423,710,710,710,710,0
20241122,141700,16963423,710,710,710,710,0
20241122,141600,16963423,710,710,710,710,0
20241122,141500,16963423,710,710,710,710,0
20241122,141400,16963423,710,710,710,710,0
20241122,141300,16963423,710,710,710,710,0
20241122,141200,16963423,710,710,710,710,0
20241122,141100,16963423,710,710,710,710,0
20241122,141000,16963423,710,710,710,710,0
20241122,140900,16963423,710,710,710,710,0
20241122,140800,16963423,710,710,710,710,0
20241122,140700,16963423,710,710,710,710,0
20241122,140600,16963423,710,710,710,710,1
20241122,140500,16962713,707,707,707,707,0
20241122,140400,16962713,707,707,707,707,0
20241122,140300,16962713,707,707,707,707,0
20241122,140200,16962713,707,707,707,707,0
20241122,140100,16962713,707,707,707,707,0
20241122,140000,16962713,707,707,707,707,0
20241122,135900,16962713,707,707,707,707,0
20241122,135800,16962713,707,707,707,707,0
20241122,135700,16962713,707,707,707,707,0
20241122,135600,16962713,707,707,707,707,0
20241122,135500,16962713,707,707,707,707,0
20241122,135400,16962713,707,707,707,707,0
20241122,135300,16962713,707,707,707,707,5
20241122,135200,16959178,710,710,710,710,0
20241122,135100,16959178,710,710,710,710,1
20241122,135000,16958468,707,707,707,707,0
20241122,134900,16958468,707,707,707,707,0
20241122,134800,16958468,707,707,707,707,1
20241122,134700,16957761,710,710,710,710,10
20241122,134600,16950661,710,710,710,710,0
20241122,134500,16950661,710,710,710,710,0
20241122,134400,16950661,710,710,710,710,0
20241122,134300,16950661,710,710,710,710,0
20241122,134200,16950661,710,710,710,710,0
20241122,134100,16950661,710,710,710,710,0
20241122,134000,16950661,710,710,710,710,0
20241122,133900,16950661,710,710,710,710,0
20241122,133800,16950661,710,710,710,710,1
20241122,133700,16949951,707,707,707,707,0
20241122,133600,16949951,707,707,707,707,0
20241122,133500,16949951,707,707,707,707,0
20241122,133400,16949951,707,707,707,707,0
20241122,133300,16949951,707,707,707,707,0
20241122,133200,16949951,707,707,707,707,0
20241122,133100,16949951,707,707,707,707,0
20241122,133000,16949951,707,708,708,707,17497
20241122,132900,4571835,708,708,708,708,0
20241122,132800,4571835,708,708,708,708,0
20241122,132700,4571835,708,708,708,708,0
20241122,132600,4571835,708,708,708,708,0
20241122,132500,4571835,708,708,708,708,1018
20241122,132400,3851091,709,709,709,709,0
20241122,132300,3851091,709,709,709,709,20
20241122,132200,3836911,708,708,708,708,0
20241122,132100,3836911,708,708,708,708,0
20241122,132000,3836911,708,708,708,708,0
20241122,131900,3836911,708,708,708,708,678
20241122,131800,3356887,711,711,711,711,0
20241122,131700,3356887,711,711,711,711,0
20241122,131600,3356887,711,711,711,711,0
20241122,131500,3356887,711,711,711,711,0
20241122,131400,3356887,711,711,711,711,0
20241122,131300,3356887,711,711,711,711,0
20241122,131200,3356887,711,711,711,711,0
20241122,131100,3356887,711,711,711,711,0
20241122,131000,3356887,711,711,711,711,0
20241122,130900,3356887,711,711,711,711,0
20241122,130800,3356887,711,711,711,711,0
20241122,130700,3356887,711,711,711,711,0
20241122,130600,3356887,711,711,711,711,0
20241122,130500,3356887,711,711,711,711,0
20241122,130400,3356887,711,711,711,711,0
20241122,130300,3356887,711,711,711,711,0
20241122,130200,3356887,711,711,711,711,0
20241122,130100,3356887,711,711,711,711,1
20241122,130000,3356176,708,708,708,708,0
20241122,125900,3356176,708,708,708,708,0
20241122,125800,3356176,708,708,708,708,0
20241122,125700,3356176,708,708,708,708,0
20241122,125600,3356176,708,708,708,708,0
20241122,125500,3356176,708,708,708,708,0
20241122,125400,3356176,708,708,708,708,0
20241122,125300,3356176,708,708,708,708,0
20241122,125200,3356176,708,708,708,708,0
20241122,125100,3356176,708,708,708,708,0
20241122,125000,3356176,708,708,708,708,0
20241122,124900,3356176,708,708,708,708,0
20241122,124800,3356176,708,708,708,708,0
20241122,124700,3356176,708,708,708,708,0
20241122,124600,3356176,708,708,708,708,0
20241122,124500,3356176,708,708,708,708,0
20241122,124400,3356176,708,708,708,708,0
20241122,124300,3356176,708,709,709,708,105
20241122,124200,3281825,710,710,710,710,8
20241122,124100,3276145,710,710,710,710,0
20241122,124000,3276145,710,710,710,710,3
20241122,123900,3274015,710,710,710,710,0
20241122,123800,3274015,710,710,710,710,0
20241122,123700,3274015,710,710,710,710,0
20241122,123600,3274015,710,710,710,710,0
20241122,123500,3274015,710,710,710,710,0
20241122,123400,3274015,710,710,710,710,0
20241122,123300,3274015,710,710,710,710,0
20241122,123200,3274015,710,710,710,710,0
20241122,123100,3274015,710,710,710,710,0
20241122,123000,3274015,710,710,710,710,0
20241122,122900,3274015,710,710,710,710,0
20241122,122800,3274015,710,710,710,710,0
20241122,122700,3274015,710,710,710,710,450
20241122,122600,2954515,713,713,713,713,1
20241122,122500,2953802,713,713,713,713,0
20241122,122400,2953802,713,713,713,713,0
20241122,122300,2953802,713,713,713,713,0
20241122,122200,2953802,713,713,713,713,0
20241122,122100,2953802,713,713,713,713,0
20241122,122000,2953802,713,713,713,713,0
20241122,121900,2953802,713,713,713,713,0
20241122,121800,2953802,713,713,713,713,0
20241122,121700,2953802,713,713,713,713,0
20241122,121600,2953802,713,713,713,713,0
20241122,121500,2953802,713,713,713,713,0
20241122,121400,2953802,713,713,713,713,0
20241122,121300,2953802,713,713,713,713,0
20241122,121200,2953802,713,713,713,713,3
20241122,121100,2951663,713,713,713,713,0
20241122,121000,2951663,713,713,713,713,0
20241122,120900,2951663,713,713,713,713,0
20241122,120800,2951663,713,713,713,713,0
20241122,120700,2951663,713,713,713,713,1
20241122,120600,2950950,712,712,712,712,0
20241122,120500,2950950,712,712,712,712,0
20241122,120400,2950950,712,712,712,712,0
20241122,120300,2950950,712,712,712,712,0
20241122,120200,2950950,712,712,712,712,0
20241122,120100,2950950,712,712,712,712,0
20241122,120000,2950950,712,712,712,712,0
20241122,115900,2950950,712,712,712,712,0
20241122,115800,2950950,712,712,712,712,1
20241122,115700,2950238,713,713,713,713,0
20241122,115600,2950238,713,713,713,713,1
20241122,115500,2949525,713,713,713,713,0
20241122,115400,2949525,713,713,713,713,0
20241122,115300,2949525,713,713,713,713,0
20241122,115200,2949525,713,713,713,713,0
20241122,115100,2949525,713,713,713,713,0
20241122,115000,2949525,713,713,713,713,0
20241122,114900,2949525,713,713,713,713,0
20241122,114800,2949525,713,713,713,713,0
20241122,114700,2949525,713,713,713,713,0
20241122,114600,2949525,713,713,713,713,0
20241122,114500,2949525,713,713,713,713,0
20241122,114400,2949525,713,713,713,713,81
20241122,114300,2891772,713,713,713,713,0
20241122,114200,2891772,713,713,713,713,0
20241122,114100,2891772,713,713,713,713,0
20241122,114000,2891772,713,713,713,713,0
20241122,113900,2891772,713,713,713,713,0
20241122,113800,2891772,713,713,713,713,0
20241122,113700,2891772,713,713,713,713,10
20241122,113600,2884642,713,713,713,713,0
20241122,113500,2884642,713,713,713,713,0
20241122,113400,2884642,713,713,713,713,0
20241122,113300,2884642,713,713,713,713,0
20241122,113200,2884642,713,713,713,713,0
20241122,113100,2884642,713,713,713,713,0
20241122,113000,2884642,713,713,713,713,0
20241122,112900,2884642,713,713,713,713,0
20241122,112800,2884642,713,713,713,713,0
20241122,112700,2884642,713,713,713,713,0
20241122,112600,2884642,713,713,713,713,0
20241122,112500,2884642,713,713,713,713,0
20241122,112400,2884642,713,713,713,713,0
20241122,112300,2884642,713,713,713,713,0
20241122,112200,2884642,713,713,713,713,0
20241122,112100,2884642,713,713,713,713,0
20241122,112000,2884642,713,713,713,713,0
20241122,111900,2884642,713,713,713,713,0
20241122,111800,2884642,713,713,713,713,11
20241122,111700,2876799,715,715,715,715,0
20241122,111600,2876799,715,715,715,715,0
20241122,111500,2876799,715,715,715,715,0
20241122,111400,2876799,715,715,715,715,0
20241122,111300,2876799,715,715,715,715,100
20241122,111200,2805299,715,715,715,715,0
20241122,111100,2805299,715,715,715,715,0
20241122,111000,2805299,715,715,715,715,0
20241122,110900,2805299,715,715,715,715,0
20241122,110800,2805299,715,715,715,715,0
20241122,110700,2805299,715,715,715,715,0
20241122,110600,2805299,715,715,715,715,0
20241122,110500,2805299,715,715,715,715,0
20241122,110400,2805299,715,715,715,715,0
20241122,110300,2805299,715,715,715,715,0
20241122,110200,2805299,715,715,715,715,0
20241122,110100,2805299,715,715,715,715,0
20241122,110000,2805299,715,715,715,715,0
20241122,105900,2805299,715,715,715,715,0
20241122,105800,2805299,715,715,715,715,0
20241122,105700,2805299,715,715,715,715,0
20241122,105600,2805299,715,715,715,715,10
20241122,105500,2798149,714,714,714,714,0
20241122,105400,2798149,714,714,714,714,0
20241122,105300,2798149,714,715,715,714,108
20241122,105200,2720937,715,715,715,715,0
20241122,105100,2720937,715,715,715,715,0
20241122,105000,2720937,715,715,715,715,1
20241122,104900,2720222,713,713,713,713,1
20241122,104800,2719509,713,713,713,713,0
20241122,104700,2719509,713,714,714,713,4
20241122,104600,2716656,715,715,715,715,10
20241122,104500,2709506,715,715,715,715,0
20241122,104400,2709506,715,715,715,715,0
20241122,104300,2709506,715,715,715,715,0
20241122,104200,2709506,715,715,715,715,0
20241122,104100,2709506,715,715,715,715,20
20241122,104000,2695206,714,714,714,714,0
20241122,103900,2695206,714,714,714,714,0
20241122,103800,2695206,714,714,714,714,0
20241122,103700,2695206,714,714,714,714,0
20241122,103600,2695206,714,714,714,714,0
20241122,103500,2695206,714,714,714,714,0
20241122,103400,2695206,714,714,714,714,0
20241122,103300,2695206,714,714,714,714,10
20241122,103200,2688066,715,715,715,715,11
20241122,103100,2680201,718,718,718,718,40
20241122,103000,2651481,718,718,718,718,0
20241122,102900,2651481,718,718,718,718,100
20241122,102800,2579681,713,713,713,713,0
20241122,102700,2579681,713,713,713,713,0
20241122,102600,2579681,713,716,716,713,800
20241122,102500,2009219,717,717,717,717,0
20241122,102400,2009219,717,717,717,717,233
20241122,102300,1842158,715,715,715,715,0
20241122,102200,1842158,715,715,715,715,0
20241122,102100,1842158,715,715,715,715,0
20241122,102000,1842158,715,715,715,715,0
20241122,101900,1842158,715,715,715,715,0
20241122,101800,1842158,715,715,715,715,0
20241122,101700,1842158,715,715,715,715,0
20241122,101600,1842158,715,715,715,715,2
20241122,101500,1840728,713,713,713,713,0
20241122,101400,1840728,713,713,713,713,0
20241122,101300,1840728,713,713,713,713,0
20241122,101200,1840728,713,713,713,713,0
20241122,101100,1840728,713,713,713,713,0
20241122,101000,1840728,713,713,713,713,0
20241122,100900,1840728,713,716,716,713,120
20241122,100800,1755034,717,717,717,717,0
20241122,100700,1755034,717,717,717,717,1
20241122,100600,1754317,718,718,718,718,0
20241122,100500,1754317,718,718,718,718,0
20241122,100400,1754317,718,718,718,718,0
20241122,100300,1754317,718,718,718,718,0
20241122,100200,1754317,718,718,718,718,0
20241122,100100,1754317,718,718,718,718,0
20241122,100000,1754317,718,718,718,718,0
20241122,095900,1754317,718,718,718,718,0
20241122,095800,1754317,718,718,718,718,0
20241122,095700,1754317,718,718,718,718,0
20241122,095600,1754317,718,718,718,718,0
20241122,095500,1754317,718,714,718,714,2
20241122,095400,1752885,713,713,713,713,0
20241122,095300,1752885,713,713,713,713,0
20241122,095200,1752885,713,713,713,713,0
20241122,095100,1752885,713,713,713,713,0
20241122,095000,1752885,713,714,714,713,110
20241122,094900,1674445,713,713,713,713,0
20241122,094800,1674445,713,713,713,713,0
20241122,094700,1674445,713,713,713,713,0
20241122,094600,1674445,713,713,713,713,0
20241122,094500,1674445,713,713,713,713,0
20241122,094400,1674445,713,713,713,713,0
20241122,094300,1674445,713,713,713,713,0
20241122,094200,1674445,713,713,713,713,0
20241122,094100,1674445,713,713,713,713,22
20241122,094000,1658759,713,713,713,713,0
20241122,093900,1658759,713,713,713,713,0
20241122,093800,1658759,713,715,715,713,200
20241122,093700,1516097,715,715,715,715,1
20241122,093600,1515382,718,718,718,718,0
20241122,093500,1515382,718,718,718,718,8
20241122,093400,1509638,718,718,718,718,0
20241122,093300,1509638,718,718,718,718,0
20241122,093200,1509638,718,718,718,718,0
20241122,093100,1509638,718,718,718,718,5
20241122,093000,1506048,717,717,717,717,0
20241122,092900,1506048,717,717,717,717,0
20241122,092800,1506048,717,717,717,717,0
20241122,092700,1506048,717,717,717,717,1
20241122,092600,1505331,717,717,717,717,0
20241122,092500,1505331,717,717,717,717,0
20241122,092400,1505331,717,717,717,717,0
20241122,092300,1505331,717,717,717,717,0
20241122,092200,1505331,717,717,717,717,0
20241122,092100,1505331,717,717,717,717,26
20241122,092000,1486689,713,713,713,713,0
20241122,091900,1486689,713,713,713,713,0
20241122,091800,1486689,713,713,713,713,0
20241122,091700,1486689,713,713,713,713,0
20241122,091600,1486689,713,713,713,713,0
20241122,091500,1486689,713,713,713,713,0
20241122,091400,1486689,713,713,713,713,429
20241122,091300,1180812,713,713,713,713,20
20241122,091200,1166552,713,713,713,713,0
20241122,091100,1166552,713,713,713,713,1
20241122,091000,1165839,709,709,709,709,0
20241122,090900,1165839,709,709,709,709,1
20241122,090800,1165130,709,709,709,709,0
20241122,090700,1165130,709,716,716,709,200
20241122,090600,1023158,717,717,717,717,0
20241122,090500,1023158,717,717,717,717,0
20241122,090400,1023158,717,717,717,717,0
20241122,090300,1023158,717,716,717,716,1417
20241122,090200,7170,717,717,717,717,0
20241122,090100,7170,717,717,717,717,0
20241122,090000,7170,717,717,717,717,10