KissMeData/007720/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,184700,9187839,615,615,615,615,2820
20231122,184600,9187839,615,615,615,615,0
20231122,184500,9187839,615,615,615,615,0
20231122,184400,9187839,615,615,615,615,0
20231122,184300,9187839,615,615,615,615,0
20231122,184200,9187839,615,615,615,615,0
20231122,184100,9187839,615,615,615,615,0
20231122,184000,9187839,615,615,615,615,0
20231122,183900,9187839,615,615,615,615,0
20231122,183800,9187839,615,615,615,615,0
20231122,183700,9187839,615,615,615,615,0
20231122,183600,9187839,615,615,615,615,0
20231122,183500,9187839,615,615,615,615,0
20231122,183400,9187839,615,615,615,615,0
20231122,183300,9187839,615,615,615,615,0
20231122,183200,9187839,615,615,615,615,0
20231122,183100,9187839,615,615,615,615,0
20231122,183000,9187839,615,615,615,615,0
20231122,182900,9187839,615,615,615,615,0
20231122,182800,9187839,615,615,615,615,0
20231122,182700,9187839,615,615,615,615,0
20231122,182600,9187839,615,615,615,615,0
20231122,182500,9187839,615,615,615,615,0
20231122,182400,9187839,615,615,615,615,0
20231122,182300,9187839,615,615,615,615,0
20231122,182200,9187839,615,615,615,615,0
20231122,182100,9187839,615,615,615,615,0
20231122,182000,9187839,615,615,615,615,0
20231122,181900,9187839,615,615,615,615,0
20231122,181800,9187839,615,615,615,615,0
20231122,181700,9187839,615,615,615,615,2820
20231122,181600,9187839,615,615,615,615,0
20231122,181500,9187839,615,615,615,615,0
20231122,181400,9187839,615,615,615,615,0
20231122,181300,9187839,615,615,615,615,0
20231122,181200,9187839,615,615,615,615,0
20231122,181100,9187839,615,615,615,615,0
20231122,181000,9187839,615,615,615,615,0
20231122,180900,9187839,615,615,615,615,0
20231122,180800,9187839,615,615,615,615,0
20231122,180700,9187839,615,615,615,615,0
20231122,180600,9187839,615,615,615,615,0
20231122,180500,9187839,615,615,615,615,0
20231122,180400,9187839,615,615,615,615,0
20231122,180300,9187839,615,615,615,615,0
20231122,180200,9187839,615,615,615,615,0
20231122,180100,9187839,615,615,615,615,0
20231122,180000,9187839,615,615,615,615,0
20231122,175900,9187839,615,615,615,615,0
20231122,175800,9187839,615,615,615,615,0
20231122,175700,9187839,615,615,615,615,0
20231122,175600,9187839,615,615,615,615,0
20231122,175500,9187839,615,615,615,615,0
20231122,175400,9187839,615,615,615,615,0
20231122,175300,9187839,615,615,615,615,0
20231122,175200,9187839,615,615,615,615,0
20231122,175100,9187839,615,615,615,615,0
20231122,175000,9187839,615,615,615,615,0
20231122,174900,9187839,615,615,615,615,0
20231122,174800,9187839,615,615,615,615,0
20231122,174700,9187839,615,615,615,615,2820
20231122,174600,9187839,615,615,615,615,0
20231122,174500,9187839,615,615,615,615,0
20231122,174400,9187839,615,615,615,615,0
20231122,174300,9187839,615,615,615,615,0
20231122,174200,9187839,615,615,615,615,0
20231122,174100,9187839,615,615,615,615,0
20231122,174000,9187839,615,615,615,615,0
20231122,173900,9187839,615,615,615,615,0
20231122,173800,9187839,615,615,615,615,0
20231122,173700,9187839,615,615,615,615,0
20231122,173600,9187839,615,615,615,615,0
20231122,173500,9187839,615,615,615,615,0
20231122,173400,9187839,615,615,615,615,0
20231122,173300,9187839,615,615,615,615,0
20231122,173200,9187839,615,615,615,615,0
20231122,173100,9187839,615,615,615,615,0
20231122,173000,9187839,615,615,615,615,0
20231122,172900,9187839,615,615,615,615,0
20231122,172800,9187839,615,615,615,615,0
20231122,172700,9187839,615,615,615,615,0
20231122,172600,9187839,615,615,615,615,0
20231122,172500,9187839,615,615,615,615,0
20231122,172400,9187839,615,615,615,615,0
20231122,172300,9187839,615,615,615,615,0
20231122,172200,9187839,615,615,615,615,0
20231122,172100,9187839,615,615,615,615,0
20231122,172000,9187839,615,615,615,615,0
20231122,171900,9187839,615,615,615,615,0
20231122,171800,9187839,615,615,615,615,0
20231122,171700,9187839,615,615,615,615,2820
20231122,171600,9187839,615,615,615,615,0
20231122,171500,9187839,615,615,615,615,0
20231122,171400,9187839,615,615,615,615,0
20231122,171300,9187839,615,615,615,615,0
20231122,171200,9187839,615,615,615,615,0
20231122,171100,9187839,615,615,615,615,0
20231122,171000,9187839,615,615,615,615,0
20231122,170900,9187839,615,615,615,615,0
20231122,170800,9187839,615,615,615,615,0
20231122,170700,9187839,615,615,615,615,0
20231122,170600,9187839,615,615,615,615,0
20231122,170500,9187839,615,615,615,615,0
20231122,170400,9187839,615,615,615,615,0
20231122,170300,9187839,615,615,615,615,0
20231122,170200,9187839,615,615,615,615,0
20231122,170100,9187839,615,615,615,615,0
20231122,170000,9187839,615,615,615,615,0
20231122,165900,9187839,615,615,615,615,0
20231122,165800,9187839,615,615,615,615,0
20231122,165700,9187839,615,615,615,615,0
20231122,165600,9187839,615,615,615,615,0
20231122,165500,9187839,615,615,615,615,0
20231122,165400,9187839,615,615,615,615,0
20231122,165300,9187839,615,615,615,615,0
20231122,165200,9187839,615,615,615,615,0
20231122,165100,9187839,615,615,615,615,0
20231122,165000,9187839,615,615,615,615,0
20231122,164900,9187839,615,615,615,615,0
20231122,164800,9187839,615,615,615,615,0
20231122,164700,9187839,615,615,615,615,2820
20231122,164600,9187839,615,615,615,615,0
20231122,164500,9187839,615,615,615,615,0
20231122,164400,9187839,615,615,615,615,0
20231122,164300,9187839,615,615,615,615,0
20231122,164200,9187839,615,615,615,615,0
20231122,164100,9187839,615,615,615,615,0
20231122,164000,9187839,615,615,615,615,0
20231122,163900,9187839,615,615,615,615,0
20231122,163800,9187839,615,615,615,615,0
20231122,163700,9187839,615,615,615,615,0
20231122,163600,9187839,615,615,615,615,0
20231122,163500,9187839,615,615,615,615,0
20231122,163400,9187839,615,615,615,615,0
20231122,163300,9187839,615,615,615,615,0
20231122,163200,9187839,615,615,615,615,0
20231122,163100,9187839,615,615,615,615,0
20231122,163000,9187839,615,615,615,615,0
20231122,162900,9187839,615,615,615,615,0
20231122,162800,9187839,615,615,615,615,0
20231122,162700,9187839,615,615,615,615,0
20231122,162600,9187839,615,615,615,615,0
20231122,162500,9187839,615,615,615,615,0
20231122,162400,9187839,615,615,615,615,0
20231122,162300,9187839,615,615,615,615,0
20231122,162200,9187839,615,615,615,615,0
20231122,162100,9187839,615,615,615,615,0
20231122,162000,9187839,615,615,615,615,0
20231122,161900,9187839,615,615,615,615,0
20231122,161800,9187839,615,615,615,615,0
20231122,161700,9187839,615,615,615,615,2820
20231122,161600,9187839,615,615,615,615,0
20231122,161500,9187839,615,615,615,615,0
20231122,161400,9187839,615,615,615,615,0
20231122,161300,9187839,615,615,615,615,0
20231122,161200,9187839,615,615,615,615,0
20231122,161100,9187839,615,615,615,615,0
20231122,161000,9187839,615,615,615,615,0
20231122,160900,9187839,615,615,615,615,0
20231122,160800,9187839,615,615,615,615,0
20231122,160700,9187839,615,615,615,615,0
20231122,160600,9187839,615,615,615,615,0
20231122,160500,9187839,615,615,615,615,0
20231122,160400,9187839,615,615,615,615,0
20231122,160300,9187839,615,615,615,615,0
20231122,160200,9187839,615,615,615,615,0
20231122,160100,9187839,615,615,615,615,0
20231122,160000,9187839,615,615,615,615,0
20231122,155900,9187839,615,615,615,615,0
20231122,155800,9187839,615,615,615,615,0
20231122,155700,9187839,615,615,615,615,0
20231122,155600,9187839,615,615,615,615,0
20231122,155500,9187839,615,615,615,615,0
20231122,155400,9187839,615,615,615,615,0
20231122,155300,9187839,615,615,615,615,0
20231122,155200,9187839,615,615,615,615,0
20231122,155100,9187839,615,615,615,615,0
20231122,155000,9187839,615,615,615,615,0
20231122,154900,9187839,615,615,615,615,0
20231122,154800,9187839,615,615,615,615,0
20231122,154700,9187839,615,615,615,615,2820
20231122,154600,9187839,615,615,615,615,0
20231122,154500,9187839,615,615,615,615,0
20231122,154400,9187839,615,615,615,615,0
20231122,154300,9187839,615,615,615,615,0
20231122,154200,9187839,615,615,615,615,0
20231122,154100,9187839,615,615,615,615,0
20231122,154000,9187839,615,615,615,615,0
20231122,153900,9187839,615,615,615,615,0
20231122,153800,9187839,615,615,615,615,0
20231122,153700,9187839,615,615,615,615,0
20231122,153600,9187839,615,615,615,615,0
20231122,153500,9187839,615,615,615,615,0
20231122,153400,9187839,615,615,615,615,0
20231122,153300,9187839,615,615,615,615,0
20231122,153200,9187839,615,615,615,615,0
20231122,153100,9187839,615,615,615,615,0
20231122,153000,9187839,615,615,615,615,2820
20231122,152900,7453539,615,615,615,615,0
20231122,152800,7453539,615,615,615,615,0
20231122,152700,7453539,615,615,615,615,0
20231122,152600,7453539,615,615,615,615,0
20231122,152500,7453539,615,615,615,615,0
20231122,152400,7453539,615,615,615,615,0
20231122,152300,7453539,615,615,615,615,0
20231122,152200,7453539,615,615,615,615,0
20231122,152100,7453539,615,615,615,615,0
20231122,152000,7453539,615,615,615,615,0
20231122,151900,7453539,615,614,615,614,42
20231122,151800,7427750,610,610,610,610,1500
20231122,151700,6512750,610,611,611,610,1335
20231122,151600,5698000,615,615,615,615,0
20231122,151500,5698000,615,615,615,615,0
20231122,151400,5698000,615,615,615,615,0
20231122,151300,5698000,615,615,615,615,0
20231122,151200,5698000,615,615,615,615,1
20231122,151100,5697385,616,616,616,616,0
20231122,151000,5697385,616,616,616,616,0
20231122,150900,5697385,616,616,616,616,0
20231122,150800,5697385,616,616,616,616,0
20231122,150700,5697385,616,616,616,616,0
20231122,150600,5697385,616,616,616,616,0
20231122,150500,5697385,616,616,616,616,0
20231122,150400,5697385,616,616,616,616,0
20231122,150300,5697385,616,616,616,616,0
20231122,150200,5697385,616,616,616,616,0
20231122,150100,5697385,616,616,616,616,0
20231122,150000,5697385,616,616,616,616,0
20231122,145900,5697385,616,616,616,616,0
20231122,145800,5697385,616,616,616,616,0
20231122,145700,5697385,616,616,616,616,0
20231122,145600,5697385,616,616,616,616,0
20231122,145500,5697385,616,616,616,616,0
20231122,145400,5697385,616,616,616,616,0
20231122,145300,5697385,616,616,616,616,0
20231122,145200,5697385,616,616,616,616,0
20231122,145100,5697385,616,616,616,616,0
20231122,145000,5697385,616,616,616,616,0
20231122,144900,5697385,616,616,616,616,0
20231122,144800,5697385,616,615,616,615,3
20231122,144700,5695538,609,609,609,609,0
20231122,144600,5695538,609,609,609,609,0
20231122,144500,5695538,609,609,609,609,0
20231122,144400,5695538,609,613,613,609,2200
20231122,144300,4350300,616,616,616,616,0
20231122,144200,4350300,616,616,616,616,0
20231122,144100,4350300,616,616,616,616,0
20231122,144000,4350300,616,616,616,616,49
20231122,143900,4320116,616,616,616,616,0
20231122,143800,4320116,616,615,616,615,7
20231122,143700,4315809,612,612,612,612,0
20231122,143600,4315809,612,612,612,612,244
20231122,143500,4166481,612,612,612,612,0
20231122,143400,4166481,612,612,612,612,0
20231122,143300,4166481,612,612,612,612,0
20231122,143200,4166481,612,612,612,612,46
20231122,143100,4138329,616,616,616,616,0
20231122,143000,4138329,616,616,616,616,31
20231122,142900,4119233,616,616,616,616,0
20231122,142800,4119233,616,616,616,616,0
20231122,142700,4119233,616,616,616,616,0
20231122,142600,4119233,616,616,616,616,0
20231122,142500,4119233,616,616,616,616,0
20231122,142400,4119233,616,616,616,616,0
20231122,142300,4119233,616,616,616,616,9
20231122,142200,4113689,616,616,616,616,0
20231122,142100,4113689,616,616,616,616,0
20231122,142000,4113689,616,615,616,615,36
20231122,141900,4091548,612,612,612,612,0
20231122,141800,4091548,612,612,612,612,3
20231122,141700,4089712,616,616,616,616,0
20231122,141600,4089712,616,616,616,616,0
20231122,141500,4089712,616,616,616,616,0
20231122,141400,4089712,616,616,616,616,0
20231122,141300,4089712,616,616,616,616,0
20231122,141200,4089712,616,616,616,616,0
20231122,141100,4089712,616,616,616,616,0
20231122,141000,4089712,616,616,616,616,0
20231122,140900,4089712,616,616,616,616,0
20231122,140800,4089712,616,616,616,616,0
20231122,140700,4089712,616,616,616,616,0
20231122,140600,4089712,616,616,616,616,0
20231122,140500,4089712,616,616,616,616,7
20231122,140400,4085400,612,612,612,612,0
20231122,140300,4085400,612,612,612,612,0
20231122,140200,4085400,612,612,612,612,0
20231122,140100,4085400,612,612,612,612,100
20231122,140000,4024200,616,616,616,616,76
20231122,135900,3977384,616,616,616,616,0
20231122,135800,3977384,616,616,616,616,0
20231122,135700,3977384,616,616,616,616,0
20231122,135600,3977384,616,616,616,616,0
20231122,135500,3977384,616,616,616,616,0
20231122,135400,3977384,616,616,616,616,0
20231122,135300,3977384,616,616,616,616,0
20231122,135200,3977384,616,616,616,616,0
20231122,135100,3977384,616,616,616,616,0
20231122,135000,3977384,616,616,616,616,0
20231122,134900,3977384,616,616,616,616,0
20231122,134800,3977384,616,616,616,616,0
20231122,134700,3977384,616,616,616,616,0
20231122,134600,3977384,616,616,616,616,0
20231122,134500,3977384,616,616,616,616,0
20231122,134400,3977384,616,616,616,616,0
20231122,134300,3977384,616,616,616,616,15
20231122,134200,3968144,616,616,616,616,0
20231122,134100,3968144,616,616,616,616,0
20231122,134000,3968144,616,616,616,616,20
20231122,133900,3955824,616,616,616,616,20
20231122,133800,3943504,617,617,617,617,0
20231122,133700,3943504,617,617,617,617,0
20231122,133600,3943504,617,617,617,617,0
20231122,133500,3943504,617,617,617,617,0
20231122,133400,3943504,617,617,617,617,0
20231122,133300,3943504,617,617,617,617,0
20231122,133200,3943504,617,617,617,617,0
20231122,133100,3943504,617,617,617,617,0
20231122,133000,3943504,617,617,617,617,0
20231122,132900,3943504,617,617,617,617,0
20231122,132800,3943504,617,617,617,617,0
20231122,132700,3943504,617,617,617,617,0
20231122,132600,3943504,617,617,617,617,1
20231122,132500,3942887,617,617,617,617,2
20231122,132400,3941653,617,617,617,617,0
20231122,132300,3941653,617,617,617,617,0
20231122,132200,3941653,617,617,617,617,0
20231122,132100,3941653,617,617,617,617,0
20231122,132000,3941653,617,617,617,617,0
20231122,131900,3941653,617,617,617,617,0
20231122,131800,3941653,617,617,617,617,0
20231122,131700,3941653,617,616,617,616,39
20231122,131600,3917628,612,612,612,612,0
20231122,131500,3917628,612,612,612,612,38
20231122,131400,3894372,617,617,617,617,0
20231122,131300,3894372,617,617,617,617,0
20231122,131200,3894372,617,617,617,617,0
20231122,131100,3894372,617,617,617,617,0
20231122,131000,3894372,617,617,617,617,0
20231122,130900,3894372,617,617,617,617,0
20231122,130800,3894372,617,617,617,617,0
20231122,130700,3894372,617,617,617,617,0
20231122,130600,3894372,617,617,617,617,3
20231122,130500,3892521,616,616,616,616,0
20231122,130400,3892521,616,616,616,616,0
20231122,130300,3892521,616,616,616,616,0
20231122,130200,3892521,616,616,616,616,0
20231122,130100,3892521,616,616,616,616,0
20231122,130000,3892521,616,616,616,616,0
20231122,125900,3892521,616,616,616,616,2
20231122,125800,3891289,617,617,617,617,0
20231122,125700,3891289,617,617,617,617,0
20231122,125600,3891289,617,617,617,617,0
20231122,125500,3891289,617,617,617,617,0
20231122,125400,3891289,617,617,617,617,0
20231122,125300,3891289,617,617,617,617,0
20231122,125200,3891289,617,617,617,617,3
20231122,125100,3889438,617,617,617,617,1
20231122,125000,3888821,611,611,611,611,0
20231122,124900,3888821,611,612,612,611,653
20231122,124800,3489702,617,617,617,617,400
20231122,124700,3242902,617,617,617,617,0
20231122,124600,3242902,617,617,617,617,0
20231122,124500,3242902,617,617,617,617,0
20231122,124400,3242902,617,617,617,617,0
20231122,124300,3242902,617,617,617,617,0
20231122,124200,3242902,617,617,617,617,0
20231122,124100,3242902,617,617,617,617,0
20231122,124000,3242902,617,617,617,617,0
20231122,123900,3242902,617,617,617,617,0
20231122,123800,3242902,617,617,617,617,0
20231122,123700,3242902,617,617,617,617,0
20231122,123600,3242902,617,617,617,617,0
20231122,123500,3242902,617,617,617,617,0
20231122,123400,3242902,617,617,617,617,0
20231122,123300,3242902,617,617,617,617,0
20231122,123200,3242902,617,617,617,617,9
20231122,123100,3237349,617,617,617,617,0
20231122,123000,3237349,617,617,617,617,0
20231122,122900,3237349,617,617,617,617,0
20231122,122800,3237349,617,616,617,616,19
20231122,122700,3225627,617,617,617,617,19
20231122,122600,3213904,617,617,617,617,0
20231122,122500,3213904,617,617,617,617,0
20231122,122400,3213904,617,617,617,617,0
20231122,122300,3213904,617,617,617,617,0
20231122,122200,3213904,617,617,617,617,0
20231122,122100,3213904,617,617,617,617,0
20231122,122000,3213904,617,617,617,617,0
20231122,121900,3213904,617,617,617,617,0
20231122,121800,3213904,617,617,617,617,0
20231122,121700,3213904,617,616,617,616,100
20231122,121600,3152303,616,616,616,616,0
20231122,121500,3152303,616,616,616,616,0
20231122,121400,3152303,616,616,616,616,0
20231122,121300,3152303,616,616,616,616,0
20231122,121200,3152303,616,616,616,616,0
20231122,121100,3152303,616,616,616,616,0
20231122,121000,3152303,616,616,616,616,0
20231122,120900,3152303,616,616,616,616,17
20231122,120800,3141831,616,616,616,616,10
20231122,120700,3135671,616,616,616,616,11
20231122,120600,3128895,616,616,616,616,0
20231122,120500,3128895,616,616,616,616,0
20231122,120400,3128895,616,616,616,616,0
20231122,120300,3128895,616,616,616,616,0
20231122,120200,3128895,616,616,616,616,0
20231122,120100,3128895,616,616,616,616,0
20231122,120000,3128895,616,616,616,616,0
20231122,115900,3128895,616,616,616,616,18
20231122,115800,3117807,616,616,616,616,345
20231122,115700,2905287,617,617,617,617,0
20231122,115600,2905287,617,617,617,617,0
20231122,115500,2905287,617,617,617,617,0
20231122,115400,2905287,617,617,617,617,0
20231122,115300,2905287,617,617,617,617,0
20231122,115200,2905287,617,617,617,617,0
20231122,115100,2905287,617,617,617,617,0
20231122,115000,2905287,617,617,617,617,0
20231122,114900,2905287,617,617,617,617,1
20231122,114800,2904670,612,612,612,612,0
20231122,114700,2904670,612,612,612,612,0
20231122,114600,2904670,612,612,612,612,0
20231122,114500,2904670,612,612,612,612,464
20231122,114400,2620702,613,616,616,613,555
20231122,114300,2280394,618,618,618,618,0
20231122,114200,2280394,618,618,618,618,0
20231122,114100,2280394,618,618,618,618,0
20231122,114000,2280394,618,618,618,618,0
20231122,113900,2280394,618,618,618,618,0
20231122,113800,2280394,618,618,618,618,0
20231122,113700,2280394,618,618,618,618,0
20231122,113600,2280394,618,618,618,618,0
20231122,113500,2280394,618,618,618,618,0
20231122,113400,2280394,618,618,618,618,0
20231122,113300,2280394,618,618,618,618,0
20231122,113200,2280394,618,618,618,618,0
20231122,113100,2280394,618,618,618,618,0
20231122,113000,2280394,618,618,618,618,0
20231122,112900,2280394,618,618,618,618,0
20231122,112800,2280394,618,618,618,618,0
20231122,112700,2280394,618,618,618,618,0
20231122,112600,2280394,618,618,618,618,0
20231122,112500,2280394,618,618,618,618,0
20231122,112400,2280394,618,618,618,618,0
20231122,112300,2280394,618,618,618,618,0
20231122,112200,2280394,618,618,618,618,0
20231122,112100,2280394,618,618,618,618,0
20231122,112000,2280394,618,618,618,618,0
20231122,111900,2280394,618,618,618,618,0
20231122,111800,2280394,618,618,618,618,0
20231122,111700,2280394,618,618,618,618,0
20231122,111600,2280394,618,618,618,618,0
20231122,111500,2280394,618,618,618,618,0
20231122,111400,2280394,618,618,618,618,0
20231122,111300,2280394,618,618,618,618,0
20231122,111200,2280394,618,618,618,618,0
20231122,111100,2280394,618,618,618,618,0
20231122,111000,2280394,618,618,618,618,0
20231122,110900,2280394,618,618,618,618,0
20231122,110800,2280394,618,618,618,618,0
20231122,110700,2280394,618,618,618,618,0
20231122,110600,2280394,618,618,618,618,0
20231122,110500,2280394,618,618,618,618,0
20231122,110400,2280394,618,618,618,618,0
20231122,110300,2280394,618,618,618,618,0
20231122,110200,2280394,618,618,618,618,0
20231122,110100,2280394,618,618,618,618,0
20231122,110000,2280394,618,618,618,618,0
20231122,105900,2280394,618,618,618,618,0
20231122,105800,2280394,618,617,618,617,7
20231122,105700,2276074,618,618,618,618,0
20231122,105600,2276074,618,618,618,618,0
20231122,105500,2276074,618,618,618,618,0
20231122,105400,2276074,618,618,618,618,0
20231122,105300,2276074,618,617,618,617,9
20231122,105200,2270519,617,616,617,616,163
20231122,105100,2170108,615,616,616,615,34
20231122,105000,2149166,616,616,616,616,0
20231122,104900,2149166,616,616,616,616,3
20231122,104800,2147318,616,616,616,616,5
20231122,104700,2144238,616,616,616,616,0
20231122,104600,2144238,616,616,616,616,0
20231122,104500,2144238,616,616,616,616,0
20231122,104400,2144238,616,616,616,616,0
20231122,104300,2144238,616,616,616,616,0
20231122,104200,2144238,616,616,616,616,0
20231122,104100,2144238,616,616,616,616,0
20231122,104000,2144238,616,616,616,616,0
20231122,103900,2144238,616,616,616,616,0
20231122,103800,2144238,616,616,616,616,0
20231122,103700,2144238,616,616,616,616,0
20231122,103600,2144238,616,616,616,616,0
20231122,103500,2144238,616,616,616,616,0
20231122,103400,2144238,616,616,616,616,0
20231122,103300,2144238,616,616,616,616,0
20231122,103200,2144238,616,616,616,616,0
20231122,103100,2144238,616,616,616,616,0
20231122,103000,2144238,616,616,616,616,0
20231122,102900,2144238,616,616,616,616,0
20231122,102800,2144238,616,616,616,616,0
20231122,102700,2144238,616,616,616,616,0
20231122,102600,2144238,616,616,616,616,0
20231122,102500,2144238,616,616,616,616,0
20231122,102400,2144238,616,616,616,616,0
20231122,102300,2144238,616,616,616,616,0
20231122,102200,2144238,616,616,616,616,3
20231122,102100,2142390,618,618,618,618,0
20231122,102000,2142390,618,618,618,618,0
20231122,101900,2142390,618,618,618,618,0
20231122,101800,2142390,618,618,618,618,0
20231122,101700,2142390,618,618,618,618,0
20231122,101600,2142390,618,618,618,618,0
20231122,101500,2142390,618,618,618,618,0
20231122,101400,2142390,618,618,618,618,0
20231122,101300,2142390,618,618,618,618,0
20231122,101200,2142390,618,618,618,618,0
20231122,101100,2142390,618,618,618,618,0
20231122,101000,2142390,618,618,618,618,0
20231122,100900,2142390,618,618,618,618,100
20231122,100800,2080590,618,618,618,618,0
20231122,100700,2080590,618,618,618,618,0
20231122,100600,2080590,618,618,618,618,0
20231122,100500,2080590,618,618,618,618,0
20231122,100400,2080590,618,618,618,618,3
20231122,100300,2078736,618,618,618,618,1
20231122,100200,2078118,618,618,618,618,0
20231122,100100,2078118,618,618,618,618,0
20231122,100000,2078118,618,618,618,618,0
20231122,095900,2078118,618,618,618,618,0
20231122,095800,2078118,618,618,618,618,0
20231122,095700,2078118,618,618,618,618,0
20231122,095600,2078118,618,618,618,618,0
20231122,095500,2078118,618,618,618,618,0
20231122,095400,2078118,618,618,618,618,0
20231122,095300,2078118,618,618,618,618,0
20231122,095200,2078118,618,618,618,618,0
20231122,095100,2078118,618,618,618,618,16
20231122,095000,2068230,618,618,618,618,0
20231122,094900,2068230,618,618,618,618,2
20231122,094800,2066994,618,619,619,618,8
20231122,094700,2062049,618,618,618,618,99
20231122,094600,2000867,619,619,619,619,0
20231122,094500,2000867,619,619,619,619,0
20231122,094400,2000867,619,619,619,619,0
20231122,094300,2000867,619,618,619,618,1943
20231122,094200,799765,619,619,619,619,0
20231122,094100,799765,619,619,619,619,0
20231122,094000,799765,619,619,619,619,10
20231122,093900,793575,619,619,619,619,2
20231122,093800,792337,620,620,620,620,0
20231122,093700,792337,620,620,620,620,1
20231122,093600,791717,619,619,619,619,0
20231122,093500,791717,619,616,619,616,4
20231122,093400,789247,619,619,619,619,0
20231122,093300,789247,619,616,619,616,18
20231122,093200,778119,620,619,620,619,11
20231122,093100,771300,620,616,620,616,43
20231122,093000,744724,616,616,616,616,1
20231122,092900,744108,620,620,620,620,0
20231122,092800,744108,620,620,620,620,0
20231122,092700,744108,620,616,620,616,100
20231122,092600,682112,620,616,620,616,200
20231122,092500,558374,619,617,619,617,355
20231122,092400,338965,616,616,616,616,0
20231122,092300,338965,616,616,616,616,0
20231122,092200,338965,616,616,616,616,0
20231122,092100,338965,616,616,616,616,0
20231122,092000,338965,616,616,616,616,3
20231122,091900,337117,617,617,617,617,0
20231122,091800,337117,617,617,617,617,0
20231122,091700,337117,617,617,617,617,0
20231122,091600,337117,617,617,617,617,0
20231122,091500,337117,617,617,617,617,0
20231122,091400,337117,617,617,617,617,1
20231122,091300,336500,613,613,613,613,0
20231122,091200,336500,613,613,613,613,12
20231122,091100,329144,613,613,613,613,1
20231122,091000,328531,619,613,619,613,200
20231122,090900,205308,612,612,612,612,0
20231122,090800,205308,612,612,612,612,0
20231122,090700,205308,612,612,612,612,0
20231122,090600,205308,612,612,612,612,0
20231122,090500,205308,612,612,612,612,0
20231122,090400,205308,612,612,612,612,2
20231122,090300,204084,612,612,612,612,10
20231122,090200,197964,611,611,611,611,6
20231122,090100,194298,611,611,611,611,16
20231122,090000,184522,611,611,611,611,302