KissMeData/288490/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,203700,21645576,65,65,65,65,5000
20231122,203600,21645576,65,65,65,65,0
20231122,203500,21645576,65,65,65,65,0
20231122,203400,21645576,65,65,65,65,0
20231122,203300,21645576,65,65,65,65,0
20231122,203200,21645576,65,65,65,65,0
20231122,203100,21645576,65,65,65,65,0
20231122,203000,21645576,65,65,65,65,0
20231122,202900,21645576,65,65,65,65,0
20231122,202800,21645576,65,65,65,65,0
20231122,202700,21645576,65,65,65,65,0
20231122,202600,21645576,65,65,65,65,0
20231122,202500,21645576,65,65,65,65,0
20231122,202400,21645576,65,65,65,65,0
20231122,202300,21645576,65,65,65,65,0
20231122,202200,21645576,65,65,65,65,0
20231122,202100,21645576,65,65,65,65,0
20231122,202000,21645576,65,65,65,65,0
20231122,201900,21645576,65,65,65,65,0
20231122,201800,21645576,65,65,65,65,0
20231122,201700,21645576,65,65,65,65,0
20231122,201600,21645576,65,65,65,65,0
20231122,201500,21645576,65,65,65,65,0
20231122,201400,21645576,65,65,65,65,0
20231122,201300,21645576,65,65,65,65,0
20231122,201200,21645576,65,65,65,65,0
20231122,201100,21645576,65,65,65,65,0
20231122,201000,21645576,65,65,65,65,0
20231122,200900,21645576,65,65,65,65,0
20231122,200800,21645576,65,65,65,65,0
20231122,200700,21645576,65,65,65,65,5000
20231122,200600,21645576,65,65,65,65,0
20231122,200500,21645576,65,65,65,65,0
20231122,200400,21645576,65,65,65,65,0
20231122,200300,21645576,65,65,65,65,0
20231122,200200,21645576,65,65,65,65,0
20231122,200100,21645576,65,65,65,65,0
20231122,200000,21645576,65,65,65,65,0
20231122,195900,21645576,65,65,65,65,0
20231122,195800,21645576,65,65,65,65,0
20231122,195700,21645576,65,65,65,65,0
20231122,195600,21645576,65,65,65,65,0
20231122,195500,21645576,65,65,65,65,0
20231122,195400,21645576,65,65,65,65,0
20231122,195300,21645576,65,65,65,65,0
20231122,195200,21645576,65,65,65,65,0
20231122,195100,21645576,65,65,65,65,0
20231122,195000,21645576,65,65,65,65,0
20231122,194900,21645576,65,65,65,65,0
20231122,194800,21645576,65,65,65,65,0
20231122,194700,21645576,65,65,65,65,0
20231122,194600,21645576,65,65,65,65,0
20231122,194500,21645576,65,65,65,65,0
20231122,194400,21645576,65,65,65,65,0
20231122,194300,21645576,65,65,65,65,0
20231122,194200,21645576,65,65,65,65,0
20231122,194100,21645576,65,65,65,65,0
20231122,194000,21645576,65,65,65,65,0
20231122,193900,21645576,65,65,65,65,0
20231122,193800,21645576,65,65,65,65,0
20231122,193700,21645576,65,65,65,65,5000
20231122,193600,21645576,65,65,65,65,0
20231122,193500,21645576,65,65,65,65,0
20231122,193400,21645576,65,65,65,65,0
20231122,193300,21645576,65,65,65,65,0
20231122,193200,21645576,65,65,65,65,0
20231122,193100,21645576,65,65,65,65,0
20231122,193000,21645576,65,65,65,65,0
20231122,192900,21645576,65,65,65,65,0
20231122,192800,21645576,65,65,65,65,0
20231122,192700,21645576,65,65,65,65,0
20231122,192600,21645576,65,65,65,65,0
20231122,192500,21645576,65,65,65,65,0
20231122,192400,21645576,65,65,65,65,0
20231122,192300,21645576,65,65,65,65,0
20231122,192200,21645576,65,65,65,65,0
20231122,192100,21645576,65,65,65,65,0
20231122,192000,21645576,65,65,65,65,0
20231122,191900,21645576,65,65,65,65,0
20231122,191800,21645576,65,65,65,65,0
20231122,191700,21645576,65,65,65,65,0
20231122,191600,21645576,65,65,65,65,0
20231122,191500,21645576,65,65,65,65,0
20231122,191400,21645576,65,65,65,65,0
20231122,191300,21645576,65,65,65,65,0
20231122,191200,21645576,65,65,65,65,0
20231122,191100,21645576,65,65,65,65,0
20231122,191000,21645576,65,65,65,65,0
20231122,190900,21645576,65,65,65,65,0
20231122,190800,21645576,65,65,65,65,0
20231122,190700,21645576,65,65,65,65,5000
20231122,190600,21645576,65,65,65,65,0
20231122,190500,21645576,65,65,65,65,0
20231122,190400,21645576,65,65,65,65,0
20231122,190300,21645576,65,65,65,65,0
20231122,190200,21645576,65,65,65,65,0
20231122,190100,21645576,65,65,65,65,0
20231122,190000,21645576,65,65,65,65,0
20231122,185900,21645576,65,65,65,65,0
20231122,185800,21645576,65,65,65,65,0
20231122,185700,21645576,65,65,65,65,0
20231122,185600,21645576,65,65,65,65,0
20231122,185500,21645576,65,65,65,65,0
20231122,185400,21645576,65,65,65,65,0
20231122,185300,21645576,65,65,65,65,0
20231122,185200,21645576,65,65,65,65,0
20231122,185100,21645576,65,65,65,65,0
20231122,185000,21645576,65,65,65,65,0
20231122,184900,21645576,65,65,65,65,0
20231122,184800,21645576,65,65,65,65,0
20231122,184700,21645576,65,65,65,65,0
20231122,184600,21645576,65,65,65,65,0
20231122,184500,21645576,65,65,65,65,0
20231122,184400,21645576,65,65,65,65,0
20231122,184300,21645576,65,65,65,65,0
20231122,184200,21645576,65,65,65,65,0
20231122,184100,21645576,65,65,65,65,0
20231122,184000,21645576,65,65,65,65,0
20231122,183900,21645576,65,65,65,65,0
20231122,183800,21645576,65,65,65,65,0
20231122,183700,21645576,65,65,65,65,5000
20231122,183600,21645576,65,65,65,65,0
20231122,183500,21645576,65,65,65,65,0
20231122,183400,21645576,65,65,65,65,0
20231122,183300,21645576,65,65,65,65,0
20231122,183200,21645576,65,65,65,65,0
20231122,183100,21645576,65,65,65,65,0
20231122,183000,21645576,65,65,65,65,0
20231122,182900,21645576,65,65,65,65,0
20231122,182800,21645576,65,65,65,65,0
20231122,182700,21645576,65,65,65,65,0
20231122,182600,21645576,65,65,65,65,0
20231122,182500,21645576,65,65,65,65,0
20231122,182400,21645576,65,65,65,65,0
20231122,182300,21645576,65,65,65,65,0
20231122,182200,21645576,65,65,65,65,0
20231122,182100,21645576,65,65,65,65,0
20231122,182000,21645576,65,65,65,65,0
20231122,181900,21645576,65,65,65,65,0
20231122,181800,21645576,65,65,65,65,0
20231122,181700,21645576,65,65,65,65,0
20231122,181600,21645576,65,65,65,65,0
20231122,181500,21645576,65,65,65,65,0
20231122,181400,21645576,65,65,65,65,0
20231122,181300,21645576,65,65,65,65,0
20231122,181200,21645576,65,65,65,65,0
20231122,181100,21645576,65,65,65,65,0
20231122,181000,21645576,65,65,65,65,0
20231122,180900,21645576,65,65,65,65,0
20231122,180800,21645576,65,65,65,65,0
20231122,180700,21645576,65,65,65,65,5000
20231122,180600,21645576,65,65,65,65,0
20231122,180500,21645576,65,65,65,65,0
20231122,180400,21645576,65,65,65,65,0
20231122,180300,21645576,65,65,65,65,0
20231122,180200,21645576,65,65,65,65,0
20231122,180100,21645576,65,65,65,65,0
20231122,180000,21645576,65,65,65,65,0
20231122,175900,21645576,65,65,65,65,0
20231122,175800,21645576,65,65,65,65,0
20231122,175700,21645576,65,65,65,65,0
20231122,175600,21645576,65,65,65,65,0
20231122,175500,21645576,65,65,65,65,0
20231122,175400,21645576,65,65,65,65,0
20231122,175300,21645576,65,65,65,65,0
20231122,175200,21645576,65,65,65,65,0
20231122,175100,21645576,65,65,65,65,0
20231122,175000,21645576,65,65,65,65,0
20231122,174900,21645576,65,65,65,65,0
20231122,174800,21645576,65,65,65,65,0
20231122,174700,21645576,65,65,65,65,0
20231122,174600,21645576,65,65,65,65,0
20231122,174500,21645576,65,65,65,65,0
20231122,174400,21645576,65,65,65,65,0
20231122,174300,21645576,65,65,65,65,0
20231122,174200,21645576,65,65,65,65,0
20231122,174100,21645576,65,65,65,65,0
20231122,174000,21645576,65,65,65,65,0
20231122,173900,21645576,65,65,65,65,0
20231122,173800,21645576,65,65,65,65,0
20231122,173700,21645576,65,65,65,65,5000
20231122,173600,21645576,65,65,65,65,0
20231122,173500,21645576,65,65,65,65,0
20231122,173400,21645576,65,65,65,65,0
20231122,173300,21645576,65,65,65,65,0
20231122,173200,21645576,65,65,65,65,0
20231122,173100,21645576,65,65,65,65,0
20231122,173000,21645576,65,65,65,65,0
20231122,172900,21645576,65,65,65,65,0
20231122,172800,21645576,65,65,65,65,0
20231122,172700,21645576,65,65,65,65,0
20231122,172600,21645576,65,65,65,65,0
20231122,172500,21645576,65,65,65,65,0
20231122,172400,21645576,65,65,65,65,0
20231122,172300,21645576,65,65,65,65,0
20231122,172200,21645576,65,65,65,65,0
20231122,172100,21645576,65,65,65,65,0
20231122,172000,21645576,65,65,65,65,0
20231122,171900,21645576,65,65,65,65,0
20231122,171800,21645576,65,65,65,65,0
20231122,171700,21645576,65,65,65,65,0
20231122,171600,21645576,65,65,65,65,0
20231122,171500,21645576,65,65,65,65,0
20231122,171400,21645576,65,65,65,65,0
20231122,171300,21645576,65,65,65,65,0
20231122,171200,21645576,65,65,65,65,0
20231122,171100,21645576,65,65,65,65,0
20231122,171000,21645576,65,65,65,65,0
20231122,170900,21645576,65,65,65,65,0
20231122,170800,21645576,65,65,65,65,0
20231122,170700,21645576,65,65,65,65,5000
20231122,170600,21645576,65,65,65,65,0
20231122,170500,21645576,65,65,65,65,0
20231122,170400,21645576,65,65,65,65,0
20231122,170300,21645576,65,65,65,65,0
20231122,170200,21645576,65,65,65,65,0
20231122,170100,21645576,65,65,65,65,0
20231122,170000,21645576,65,65,65,65,0
20231122,165900,21645576,65,65,65,65,0
20231122,165800,21645576,65,65,65,65,0
20231122,165700,21645576,65,65,65,65,0
20231122,165600,21645576,65,65,65,65,0
20231122,165500,21645576,65,65,65,65,0
20231122,165400,21645576,65,65,65,65,0
20231122,165300,21645576,65,65,65,65,0
20231122,165200,21645576,65,65,65,65,0
20231122,165100,21645576,65,65,65,65,0
20231122,165000,21645576,65,65,65,65,0
20231122,164900,21645576,65,65,65,65,0
20231122,164800,21645576,65,65,65,65,0
20231122,164700,21645576,65,65,65,65,0
20231122,164600,21645576,65,65,65,65,0
20231122,164500,21645576,65,65,65,65,0
20231122,164400,21645576,65,65,65,65,0
20231122,164300,21645576,65,65,65,65,0
20231122,164200,21645576,65,65,65,65,0
20231122,164100,21645576,65,65,65,65,0
20231122,164000,21645576,65,65,65,65,0
20231122,163900,21645576,65,65,65,65,0
20231122,163800,21645576,65,65,65,65,0
20231122,163700,21645576,65,65,65,65,5000
20231122,163600,21645576,65,65,65,65,0
20231122,163500,21645576,65,65,65,65,0
20231122,163400,21645576,65,65,65,65,0
20231122,163300,21645576,65,65,65,65,0
20231122,163200,21645576,65,65,65,65,0
20231122,163100,21645576,65,65,65,65,0
20231122,163000,21645576,65,65,65,65,0
20231122,162900,21645576,65,65,65,65,0
20231122,162800,21645576,65,65,65,65,0
20231122,162700,21645576,65,65,65,65,0
20231122,162600,21645576,65,65,65,65,0
20231122,162500,21645576,65,65,65,65,0
20231122,162400,21645576,65,65,65,65,0
20231122,162300,21645576,65,65,65,65,0
20231122,162200,21645576,65,65,65,65,0
20231122,162100,21645576,65,65,65,65,0
20231122,162000,21645576,65,65,65,65,0
20231122,161900,21645576,65,65,65,65,0
20231122,161800,21645576,65,65,65,65,0
20231122,161700,21645576,65,65,65,65,0
20231122,161600,21645576,65,65,65,65,0
20231122,161500,21645576,65,65,65,65,0
20231122,161400,21645576,65,65,65,65,0
20231122,161300,21645576,65,65,65,65,0
20231122,161200,21645576,65,65,65,65,0
20231122,161100,21645576,65,65,65,65,0
20231122,161000,21645576,65,65,65,65,0
20231122,160900,21645576,65,65,65,65,0
20231122,160800,21645576,65,65,65,65,0
20231122,160700,21645576,65,65,65,65,5000
20231122,160600,21645576,65,65,65,65,0
20231122,160500,21645576,65,65,65,65,0
20231122,160400,21645576,65,65,65,65,0
20231122,160300,21645576,65,65,65,65,0
20231122,160200,21645576,65,65,65,65,0
20231122,160100,21645576,65,65,65,65,0
20231122,160000,21645576,65,65,65,65,0
20231122,155900,21645576,65,65,65,65,0
20231122,155800,21645576,65,65,65,65,0
20231122,155700,21645576,65,65,65,65,0
20231122,155600,21645576,65,65,65,65,0
20231122,155500,21645576,65,65,65,65,0
20231122,155400,21645576,65,65,65,65,0
20231122,155300,21645576,65,65,65,65,0
20231122,155200,21645576,65,65,65,65,0
20231122,155100,21645576,65,65,65,65,0
20231122,155000,21645576,65,65,65,65,0
20231122,154900,21645576,65,65,65,65,0
20231122,154800,21645576,65,65,65,65,0
20231122,154700,21645576,65,65,65,65,0
20231122,154600,21645576,65,65,65,65,0
20231122,154500,21645576,65,65,65,65,0
20231122,154400,21645576,65,65,65,65,0
20231122,154300,21645576,65,65,65,65,0
20231122,154200,21645576,65,65,65,65,0
20231122,154100,21645576,65,65,65,65,0
20231122,154000,21645576,65,65,65,65,0
20231122,153900,21645576,65,65,65,65,0
20231122,153800,21645576,65,65,65,65,0
20231122,153700,21645576,65,65,65,65,5000
20231122,153600,21645576,65,65,65,65,0
20231122,153500,21645576,65,65,65,65,0
20231122,153400,21645576,65,65,65,65,0
20231122,153300,21645576,65,65,65,65,0
20231122,153200,21645576,65,65,65,65,0
20231122,153100,21645576,65,65,65,65,0
20231122,153000,21645576,65,65,65,65,5000
20231122,152900,21320576,64,64,64,64,0
20231122,152800,21320576,64,64,64,64,0
20231122,152700,21320576,64,64,64,64,0
20231122,152600,21320576,64,64,64,64,0
20231122,152500,21320576,64,64,64,64,0
20231122,152400,21320576,64,64,64,64,0
20231122,152300,21320576,64,64,64,64,0
20231122,152200,21320576,64,64,64,64,0
20231122,152100,21320576,64,64,64,64,0
20231122,152000,21320576,64,64,64,64,0
20231122,151900,21320576,64,64,64,64,2000
20231122,151800,21192576,64,64,64,64,2000
20231122,151700,21064576,64,64,64,64,6000
20231122,151600,20680576,64,64,64,64,1
20231122,151500,20680512,62,62,62,62,0
20231122,151400,20680512,62,62,62,62,0
20231122,151300,20680512,62,62,62,62,0
20231122,151200,20680512,62,62,62,62,0
20231122,151100,20680512,62,62,62,62,0
20231122,151000,20680512,62,62,62,62,0
20231122,150900,20680512,62,62,62,62,0
20231122,150800,20680512,62,62,62,62,0
20231122,150700,20680512,62,62,62,62,0
20231122,150600,20680512,62,62,62,62,0
20231122,150500,20680512,62,62,62,62,0
20231122,150400,20680512,62,62,62,62,0
20231122,150300,20680512,62,62,62,62,0
20231122,150200,20680512,62,62,62,62,0
20231122,150100,20680512,62,62,62,62,0
20231122,150000,20680512,62,62,62,62,0
20231122,145900,20680512,62,62,62,62,0
20231122,145800,20680512,62,62,62,62,0
20231122,145700,20680512,62,62,62,62,0
20231122,145600,20680512,62,62,62,62,0
20231122,145500,20680512,62,62,62,62,0
20231122,145400,20680512,62,62,62,62,0
20231122,145300,20680512,62,62,62,62,0
20231122,145200,20680512,62,62,62,62,0
20231122,145100,20680512,62,62,62,62,0
20231122,145000,20680512,62,62,62,62,0
20231122,144900,20680512,62,62,62,62,0
20231122,144800,20680512,62,62,62,62,0
20231122,144700,20680512,62,62,62,62,0
20231122,144600,20680512,62,62,62,62,0
20231122,144500,20680512,62,62,62,62,0
20231122,144400,20680512,62,62,62,62,0
20231122,144300,20680512,62,62,62,62,0
20231122,144200,20680512,62,62,62,62,217
20231122,144100,20667058,63,63,63,63,0
20231122,144000,20667058,63,63,63,63,0
20231122,143900,20667058,63,63,63,63,0
20231122,143800,20667058,63,63,63,63,0
20231122,143700,20667058,63,63,63,63,0
20231122,143600,20667058,63,63,63,63,0
20231122,143500,20667058,63,63,63,63,0
20231122,143400,20667058,63,63,63,63,0
20231122,143300,20667058,63,63,63,63,5000
20231122,143200,20352058,63,63,63,63,9500
20231122,143100,19753558,64,64,64,64,0
20231122,143000,19753558,64,64,64,64,0
20231122,142900,19753558,64,64,64,64,0
20231122,142800,19753558,64,64,64,64,0
20231122,142700,19753558,64,64,64,64,0
20231122,142600,19753558,64,64,64,64,0
20231122,142500,19753558,64,64,64,64,768
20231122,142400,19704406,64,64,64,64,0
20231122,142300,19704406,64,64,64,64,2000
20231122,142200,19576406,65,65,65,65,0
20231122,142100,19576406,65,65,65,65,0
20231122,142000,19576406,65,65,65,65,0
20231122,141900,19576406,65,65,65,65,0
20231122,141800,19576406,65,65,65,65,0
20231122,141700,19576406,65,65,65,65,0
20231122,141600,19576406,65,65,65,65,0
20231122,141500,19576406,65,65,65,65,0
20231122,141400,19576406,65,65,65,65,612
20231122,141300,19536626,64,64,64,64,0
20231122,141200,19536626,64,64,64,64,0
20231122,141100,19536626,64,64,64,64,0
20231122,141000,19536626,64,64,64,64,0
20231122,140900,19536626,64,64,64,64,0
20231122,140800,19536626,64,64,64,64,224
20231122,140700,19522290,64,64,64,64,308
20231122,140600,19502578,64,64,64,64,0
20231122,140500,19502578,64,62,64,62,6305
20231122,140400,19106568,60,60,60,60,30000
20231122,140300,17306568,60,59,60,59,15673
20231122,140200,16367472,60,60,60,60,0
20231122,140100,16367472,60,60,60,60,0
20231122,140000,16367472,60,60,60,60,0
20231122,135900,16367472,60,60,60,60,0
20231122,135800,16367472,60,60,60,60,0
20231122,135700,16367472,60,59,60,59,7962
20231122,135600,15891252,58,58,58,58,0
20231122,135500,15891252,58,58,58,58,0
20231122,135400,15891252,58,58,58,58,0
20231122,135300,15891252,58,58,58,58,0
20231122,135200,15891252,58,58,58,58,0
20231122,135100,15891252,58,58,58,58,0
20231122,135000,15891252,58,58,58,58,0
20231122,134900,15891252,58,58,58,58,0
20231122,134800,15891252,58,58,58,58,0
20231122,134700,15891252,58,58,58,58,0
20231122,134600,15891252,58,58,58,58,0
20231122,134500,15891252,58,58,58,58,0
20231122,134400,15891252,58,58,58,58,0
20231122,134300,15891252,58,58,58,58,0
20231122,134200,15891252,58,58,58,58,0
20231122,134100,15891252,58,58,58,58,0
20231122,134000,15891252,58,58,58,58,0
20231122,133900,15891252,58,58,58,58,0
20231122,133800,15891252,58,58,58,58,0
20231122,133700,15891252,58,58,58,58,0
20231122,133600,15891252,58,58,58,58,0
20231122,133500,15891252,58,58,58,58,0
20231122,133400,15891252,58,58,58,58,0
20231122,133300,15891252,58,58,58,58,0
20231122,133200,15891252,58,58,58,58,0
20231122,133100,15891252,58,58,58,58,0
20231122,133000,15891252,58,58,58,58,0
20231122,132900,15891252,58,58,58,58,9
20231122,132800,15890730,58,58,58,58,2000
20231122,132700,15774730,58,58,58,58,0
20231122,132600,15774730,58,58,58,58,0
20231122,132500,15774730,58,58,58,58,0
20231122,132400,15774730,58,58,58,58,0
20231122,132300,15774730,58,58,58,58,0
20231122,132200,15774730,58,58,58,58,0
20231122,132100,15774730,58,58,58,58,0
20231122,132000,15774730,58,58,58,58,0
20231122,131900,15774730,58,58,58,58,0
20231122,131800,15774730,58,58,58,58,0
20231122,131700,15774730,58,58,58,58,200
20231122,131600,15763130,58,58,58,58,0
20231122,131500,15763130,58,58,58,58,0
20231122,131400,15763130,58,58,58,58,0
20231122,131300,15763130,58,58,58,58,0
20231122,131200,15763130,58,58,58,58,0
20231122,131100,15763130,58,58,58,58,0
20231122,131000,15763130,58,58,58,58,0
20231122,130900,15763130,58,58,58,58,0
20231122,130800,15763130,58,58,58,58,0
20231122,130700,15763130,58,58,58,58,0
20231122,130600,15763130,58,58,58,58,0
20231122,130500,15763130,58,58,58,58,0
20231122,130400,15763130,58,58,58,58,0
20231122,130300,15763130,58,58,58,58,0
20231122,130200,15763130,58,58,58,58,0
20231122,130100,15763130,58,58,58,58,0
20231122,130000,15763130,58,58,58,58,0
20231122,125900,15763130,58,58,58,58,13
20231122,125800,15762376,58,58,58,58,0
20231122,125700,15762376,58,58,58,58,0
20231122,125600,15762376,58,58,58,58,0
20231122,125500,15762376,58,58,58,58,1
20231122,125400,15762318,57,57,57,57,0
20231122,125300,15762318,57,57,57,57,0
20231122,125200,15762318,57,57,57,57,0
20231122,125100,15762318,57,57,57,57,0
20231122,125000,15762318,57,57,57,57,0
20231122,124900,15762318,57,57,57,57,0
20231122,124800,15762318,57,57,57,57,0
20231122,124700,15762318,57,57,57,57,0
20231122,124600,15762318,57,57,57,57,0
20231122,124500,15762318,57,57,57,57,0
20231122,124400,15762318,57,57,57,57,0
20231122,124300,15762318,57,57,57,57,0
20231122,124200,15762318,57,57,57,57,0
20231122,124100,15762318,57,57,57,57,0
20231122,124000,15762318,57,57,57,57,0
20231122,123900,15762318,57,57,57,57,0
20231122,123800,15762318,57,57,57,57,0
20231122,123700,15762318,57,57,57,57,0
20231122,123600,15762318,57,57,57,57,0
20231122,123500,15762318,57,57,57,57,0
20231122,123400,15762318,57,57,57,57,0
20231122,123300,15762318,57,57,57,57,0
20231122,123200,15762318,57,57,57,57,0
20231122,123100,15762318,57,57,57,57,0
20231122,123000,15762318,57,57,57,57,0
20231122,122900,15762318,57,57,57,57,0
20231122,122800,15762318,57,57,57,57,0
20231122,122700,15762318,57,57,57,57,0
20231122,122600,15762318,57,57,57,57,0
20231122,122500,15762318,57,57,57,57,0
20231122,122400,15762318,57,57,57,57,0
20231122,122300,15762318,57,57,57,57,0
20231122,122200,15762318,57,57,57,57,1
20231122,122100,15762261,60,60,60,60,0
20231122,122000,15762261,60,60,60,60,0
20231122,121900,15762261,60,60,60,60,0
20231122,121800,15762261,60,60,60,60,0
20231122,121700,15762261,60,60,60,60,0
20231122,121600,15762261,60,60,60,60,0
20231122,121500,15762261,60,60,60,60,0
20231122,121400,15762261,60,60,60,60,0
20231122,121300,15762261,60,60,60,60,0
20231122,121200,15762261,60,60,60,60,0
20231122,121100,15762261,60,60,60,60,0
20231122,121000,15762261,60,60,60,60,0
20231122,120900,15762261,60,60,60,60,0
20231122,120800,15762261,60,60,60,60,0
20231122,120700,15762261,60,60,60,60,0
20231122,120600,15762261,60,60,60,60,2489
20231122,120500,15612921,60,60,60,60,2000
20231122,120400,15492921,61,61,61,61,0
20231122,120300,15492921,61,61,61,61,0
20231122,120200,15492921,61,61,61,61,0
20231122,120100,15492921,61,61,61,61,0
20231122,120000,15492921,61,61,61,61,1
20231122,115900,15492860,55,55,55,55,0
20231122,115800,15492860,55,60,60,55,100000
20231122,115700,9904637,62,62,62,62,0
20231122,115600,9904637,62,62,62,62,0
20231122,115500,9904637,62,62,62,62,0
20231122,115400,9904637,62,62,62,62,0
20231122,115300,9904637,62,62,62,62,0
20231122,115200,9904637,62,62,62,62,0
20231122,115100,9904637,62,62,62,62,0
20231122,115000,9904637,62,62,62,62,0
20231122,114900,9904637,62,62,62,62,0
20231122,114800,9904637,62,62,62,62,0
20231122,114700,9904637,62,62,62,62,0
20231122,114600,9904637,62,62,62,62,0
20231122,114500,9904637,62,62,62,62,0
20231122,114400,9904637,62,62,62,62,0
20231122,114300,9904637,62,62,62,62,0
20231122,114200,9904637,62,62,62,62,0
20231122,114100,9904637,62,62,62,62,0
20231122,114000,9904637,62,62,62,62,0
20231122,113900,9904637,62,62,62,62,0
20231122,113800,9904637,62,62,62,62,0
20231122,113700,9904637,62,62,62,62,0
20231122,113600,9904637,62,62,62,62,0
20231122,113500,9904637,62,62,62,62,0
20231122,113400,9904637,62,62,62,62,0
20231122,113300,9904637,62,62,62,62,0
20231122,113200,9904637,62,62,62,62,0
20231122,113100,9904637,62,62,62,62,0
20231122,113000,9904637,62,62,62,62,0
20231122,112900,9904637,62,62,62,62,0
20231122,112800,9904637,62,62,62,62,500
20231122,112700,9873637,62,62,62,62,0
20231122,112600,9873637,62,62,62,62,0
20231122,112500,9873637,62,62,62,62,0
20231122,112400,9873637,62,62,62,62,0
20231122,112300,9873637,62,62,62,62,0
20231122,112200,9873637,62,62,62,62,500
20231122,112100,9842637,62,62,62,62,0
20231122,112000,9842637,62,62,62,62,0
20231122,111900,9842637,62,62,62,62,0
20231122,111800,9842637,62,62,62,62,0
20231122,111700,9842637,62,62,62,62,0
20231122,111600,9842637,62,62,62,62,0
20231122,111500,9842637,62,62,62,62,0
20231122,111400,9842637,62,62,62,62,0
20231122,111300,9842637,62,62,62,62,0
20231122,111200,9842637,62,62,62,62,0
20231122,111100,9842637,62,62,62,62,0
20231122,111000,9842637,62,62,62,62,0
20231122,110900,9842637,62,62,62,62,0
20231122,110800,9842637,62,62,62,62,0
20231122,110700,9842637,62,62,62,62,1
20231122,110600,9842575,61,61,61,61,0
20231122,110500,9842575,61,61,61,61,0
20231122,110400,9842575,61,61,61,61,0
20231122,110300,9842575,61,61,61,61,0
20231122,110200,9842575,61,61,61,61,0
20231122,110100,9842575,61,61,61,61,0
20231122,110000,9842575,61,61,61,61,0
20231122,105900,9842575,61,61,61,61,0
20231122,105800,9842575,61,61,61,61,0
20231122,105700,9842575,61,58,61,58,52792
20231122,105600,6690408,58,58,58,58,0
20231122,105500,6690408,58,58,58,58,0
20231122,105400,6690408,58,58,58,58,0
20231122,105300,6690408,58,58,58,58,0
20231122,105200,6690408,58,58,58,58,0
20231122,105100,6690408,58,58,58,58,0
20231122,105000,6690408,58,58,58,58,0
20231122,104900,6690408,58,58,58,58,0
20231122,104800,6690408,58,58,58,58,0
20231122,104700,6690408,58,58,58,58,0
20231122,104600,6690408,58,58,58,58,0
20231122,104500,6690408,58,58,58,58,103
20231122,104400,6684434,58,58,58,58,105
20231122,104300,6678344,60,60,60,60,0
20231122,104200,6678344,60,60,60,60,0
20231122,104100,6678344,60,60,60,60,0
20231122,104000,6678344,60,60,60,60,0
20231122,103900,6678344,60,60,60,60,229
20231122,103800,6664604,60,60,60,60,0
20231122,103700,6664604,60,60,60,60,0
20231122,103600,6664604,60,60,60,60,0
20231122,103500,6664604,60,60,60,60,0
20231122,103400,6664604,60,60,60,60,1
20231122,103300,6664544,60,60,60,60,0
20231122,103200,6664544,60,60,60,60,0
20231122,103100,6664544,60,60,60,60,1
20231122,103000,6664484,53,62,62,53,100000
20231122,102900,961059,62,62,62,62,0
20231122,102800,961059,62,62,62,62,0
20231122,102700,961059,62,62,62,62,0
20231122,102600,961059,62,62,62,62,0
20231122,102500,961059,62,62,62,62,0
20231122,102400,961059,62,62,62,62,0
20231122,102300,961059,62,62,62,62,0
20231122,102200,961059,62,62,62,62,0
20231122,102100,961059,62,62,62,62,0
20231122,102000,961059,62,62,62,62,0
20231122,101900,961059,62,62,62,62,0
20231122,101800,961059,62,62,62,62,0
20231122,101700,961059,62,62,62,62,200
20231122,101600,948659,62,62,62,62,0
20231122,101500,948659,62,62,62,62,0
20231122,101400,948659,62,62,62,62,0
20231122,101300,948659,62,62,62,62,0
20231122,101200,948659,62,62,62,62,0
20231122,101100,948659,62,62,62,62,0
20231122,101000,948659,62,62,62,62,0
20231122,100900,948659,62,62,62,62,0
20231122,100800,948659,62,62,62,62,0
20231122,100700,948659,62,62,62,62,0
20231122,100600,948659,62,62,62,62,197
20231122,100500,936445,65,65,65,65,197
20231122,100400,923640,65,65,65,65,0
20231122,100300,923640,65,65,65,65,0
20231122,100200,923640,65,65,65,65,1
20231122,100100,923575,65,65,65,65,0
20231122,100000,923575,65,65,65,65,0
20231122,095900,923575,65,65,65,65,0
20231122,095800,923575,65,65,65,65,0
20231122,095700,923575,65,65,65,65,0
20231122,095600,923575,65,65,65,65,0
20231122,095500,923575,65,65,65,65,0
20231122,095400,923575,65,65,65,65,0
20231122,095300,923575,65,65,65,65,0
20231122,095200,923575,65,65,65,65,0
20231122,095100,923575,65,65,65,65,0
20231122,095000,923575,65,65,65,65,0
20231122,094900,923575,65,65,65,65,0
20231122,094800,923575,65,65,65,65,0
20231122,094700,923575,65,65,65,65,0
20231122,094600,923575,65,65,65,65,0
20231122,094500,923575,65,65,65,65,0
20231122,094400,923575,65,65,65,65,1
20231122,094300,923510,61,61,61,61,0
20231122,094200,923510,61,61,61,61,0
20231122,094100,923510,61,61,61,61,0
20231122,094000,923510,61,61,61,61,0
20231122,093900,923510,61,61,61,61,0
20231122,093800,923510,61,61,61,61,0
20231122,093700,923510,61,61,61,61,0
20231122,093600,923510,61,61,61,61,0
20231122,093500,923510,61,61,61,61,0
20231122,093400,923510,61,61,61,61,0
20231122,093300,923510,61,61,61,61,0
20231122,093200,923510,61,61,61,61,0
20231122,093100,923510,61,61,61,61,0
20231122,093000,923510,61,61,61,61,0
20231122,092900,923510,61,61,61,61,0
20231122,092800,923510,61,61,61,61,0
20231122,092700,923510,61,61,61,61,0
20231122,092600,923510,61,61,61,61,0
20231122,092500,923510,61,61,61,61,0
20231122,092400,923510,61,61,61,61,0
20231122,092300,923510,61,61,61,61,0
20231122,092200,923510,61,61,61,61,0
20231122,092100,923510,61,61,61,61,0
20231122,092000,923510,61,61,61,61,0
20231122,091900,923510,61,61,61,61,0
20231122,091800,923510,61,61,61,61,0
20231122,091700,923510,61,61,61,61,0
20231122,091600,923510,61,61,61,61,0
20231122,091500,923510,61,61,61,61,0
20231122,091400,923510,61,65,65,61,2608
20231122,091300,762890,61,61,61,61,0
20231122,091200,762890,61,61,61,61,0
20231122,091100,762890,61,61,61,61,0
20231122,091000,762890,61,61,61,61,0
20231122,090900,762890,61,61,61,61,0
20231122,090800,762890,61,61,61,61,0
20231122,090700,762890,61,61,61,61,1
20231122,090600,762829,61,65,65,61,4
20231122,090500,762577,61,65,65,61,2
20231122,090400,762451,61,61,61,61,0
20231122,090300,762451,61,61,61,61,0
20231122,090200,762451,61,61,61,61,2
20231122,090100,762329,61,61,61,61,0
20231122,090000,762329,61,65,66,61,12005