KissMeData/002700/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,183700,613000281,1863,1863,1863,1863,4618
20231103,183600,613000281,1863,1863,1863,1863,0
20231103,183500,613000281,1863,1863,1863,1863,0
20231103,183400,613000281,1863,1863,1863,1863,0
20231103,183300,613000281,1863,1863,1863,1863,0
20231103,183200,613000281,1863,1863,1863,1863,0
20231103,183100,613000281,1863,1863,1863,1863,0
20231103,183000,613000281,1863,1863,1863,1863,0
20231103,182900,613000281,1863,1863,1863,1863,0
20231103,182800,613000281,1863,1863,1863,1863,0
20231103,182700,613000281,1863,1863,1863,1863,0
20231103,182600,613000281,1863,1863,1863,1863,0
20231103,182500,613000281,1863,1863,1863,1863,0
20231103,182400,613000281,1863,1863,1863,1863,0
20231103,182300,613000281,1863,1863,1863,1863,0
20231103,182200,613000281,1863,1863,1863,1863,0
20231103,182100,613000281,1863,1863,1863,1863,0
20231103,182000,613000281,1863,1863,1863,1863,0
20231103,181900,613000281,1863,1863,1863,1863,0
20231103,181800,613000281,1863,1863,1863,1863,0
20231103,181700,613000281,1863,1863,1863,1863,0
20231103,181600,613000281,1863,1863,1863,1863,0
20231103,181500,613000281,1863,1863,1863,1863,0
20231103,181400,613000281,1863,1863,1863,1863,0
20231103,181300,613000281,1863,1863,1863,1863,0
20231103,181200,613000281,1863,1863,1863,1863,0
20231103,181100,613000281,1863,1863,1863,1863,0
20231103,181000,613000281,1863,1863,1863,1863,0
20231103,180900,613000281,1863,1863,1863,1863,0
20231103,180800,613000281,1863,1863,1863,1863,0
20231103,180700,613000281,1863,1863,1863,1863,4618
20231103,180600,613000281,1863,1863,1863,1863,0
20231103,180500,613000281,1863,1863,1863,1863,0
20231103,180400,613000281,1863,1863,1863,1863,0
20231103,180300,613000281,1863,1863,1863,1863,0
20231103,180200,613000281,1863,1863,1863,1863,0
20231103,180100,613000281,1863,1863,1863,1863,0
20231103,180000,613000281,1863,1863,1863,1863,0
20231103,175900,613000281,1863,1863,1863,1863,0
20231103,175800,613000281,1863,1863,1863,1863,0
20231103,175700,613000281,1863,1863,1863,1863,0
20231103,175600,613000281,1863,1863,1863,1863,0
20231103,175500,613000281,1863,1863,1863,1863,0
20231103,175400,613000281,1863,1863,1863,1863,0
20231103,175300,613000281,1863,1863,1863,1863,0
20231103,175200,613000281,1863,1863,1863,1863,0
20231103,175100,613000281,1863,1863,1863,1863,0
20231103,175000,613000281,1863,1863,1863,1863,0
20231103,174900,613000281,1863,1863,1863,1863,0
20231103,174800,613000281,1863,1863,1863,1863,0
20231103,174700,613000281,1863,1863,1863,1863,0
20231103,174600,613000281,1863,1863,1863,1863,0
20231103,174500,613000281,1863,1863,1863,1863,0
20231103,174400,613000281,1863,1863,1863,1863,0
20231103,174300,613000281,1863,1863,1863,1863,0
20231103,174200,613000281,1863,1863,1863,1863,0
20231103,174100,613000281,1863,1863,1863,1863,0
20231103,174000,613000281,1863,1863,1863,1863,0
20231103,173900,613000281,1863,1863,1863,1863,0
20231103,173800,613000281,1863,1863,1863,1863,0
20231103,173700,613000281,1863,1863,1863,1863,4618
20231103,173600,613000281,1863,1863,1863,1863,0
20231103,173500,613000281,1863,1863,1863,1863,0
20231103,173400,613000281,1863,1863,1863,1863,0
20231103,173300,613000281,1863,1863,1863,1863,0
20231103,173200,613000281,1863,1863,1863,1863,0
20231103,173100,613000281,1863,1863,1863,1863,0
20231103,173000,613000281,1863,1863,1863,1863,0
20231103,172900,613000281,1863,1863,1863,1863,0
20231103,172800,613000281,1863,1863,1863,1863,0
20231103,172700,613000281,1863,1863,1863,1863,0
20231103,172600,613000281,1863,1863,1863,1863,0
20231103,172500,613000281,1863,1863,1863,1863,0
20231103,172400,613000281,1863,1863,1863,1863,0
20231103,172300,613000281,1863,1863,1863,1863,0
20231103,172200,613000281,1863,1863,1863,1863,0
20231103,172100,613000281,1863,1863,1863,1863,0
20231103,172000,613000281,1863,1863,1863,1863,0
20231103,171900,613000281,1863,1863,1863,1863,0
20231103,171800,613000281,1863,1863,1863,1863,0
20231103,171700,613000281,1863,1863,1863,1863,0
20231103,171600,613000281,1863,1863,1863,1863,0
20231103,171500,613000281,1863,1863,1863,1863,0
20231103,171400,613000281,1863,1863,1863,1863,0
20231103,171300,613000281,1863,1863,1863,1863,0
20231103,171200,613000281,1863,1863,1863,1863,0
20231103,171100,613000281,1863,1863,1863,1863,0
20231103,171000,613000281,1863,1863,1863,1863,0
20231103,170900,613000281,1863,1863,1863,1863,0
20231103,170800,613000281,1863,1863,1863,1863,0
20231103,170700,613000281,1863,1863,1863,1863,4618
20231103,170600,613000281,1863,1863,1863,1863,0
20231103,170500,613000281,1863,1863,1863,1863,0
20231103,170400,613000281,1863,1863,1863,1863,0
20231103,170300,613000281,1863,1863,1863,1863,0
20231103,170200,613000281,1863,1863,1863,1863,0
20231103,170100,613000281,1863,1863,1863,1863,0
20231103,170000,613000281,1863,1863,1863,1863,0
20231103,165900,613000281,1863,1863,1863,1863,0
20231103,165800,613000281,1863,1863,1863,1863,0
20231103,165700,613000281,1863,1863,1863,1863,0
20231103,165600,613000281,1863,1863,1863,1863,0
20231103,165500,613000281,1863,1863,1863,1863,0
20231103,165400,613000281,1863,1863,1863,1863,0
20231103,165300,613000281,1863,1863,1863,1863,0
20231103,165200,613000281,1863,1863,1863,1863,0
20231103,165100,613000281,1863,1863,1863,1863,0
20231103,165000,613000281,1863,1863,1863,1863,0
20231103,164900,613000281,1863,1863,1863,1863,0
20231103,164800,613000281,1863,1863,1863,1863,0
20231103,164700,613000281,1863,1863,1863,1863,0
20231103,164600,613000281,1863,1863,1863,1863,0
20231103,164500,613000281,1863,1863,1863,1863,0
20231103,164400,613000281,1863,1863,1863,1863,0
20231103,164300,613000281,1863,1863,1863,1863,0
20231103,164200,613000281,1863,1863,1863,1863,0
20231103,164100,613000281,1863,1863,1863,1863,0
20231103,164000,613000281,1863,1863,1863,1863,0
20231103,163900,613000281,1863,1863,1863,1863,0
20231103,163800,613000281,1863,1863,1863,1863,0
20231103,163700,613000281,1863,1863,1863,1863,4618
20231103,163600,613000281,1863,1863,1863,1863,0
20231103,163500,613000281,1863,1863,1863,1863,0
20231103,163400,613000281,1863,1863,1863,1863,0
20231103,163300,613000281,1863,1863,1863,1863,0
20231103,163200,613000281,1863,1863,1863,1863,0
20231103,163100,613000281,1863,1863,1863,1863,0
20231103,163000,613000281,1863,1863,1863,1863,0
20231103,162900,613000281,1863,1863,1863,1863,0
20231103,162800,613000281,1863,1863,1863,1863,0
20231103,162700,613000281,1863,1863,1863,1863,0
20231103,162600,613000281,1863,1863,1863,1863,0
20231103,162500,613000281,1863,1863,1863,1863,0
20231103,162400,613000281,1863,1863,1863,1863,0
20231103,162300,613000281,1863,1863,1863,1863,0
20231103,162200,613000281,1863,1863,1863,1863,0
20231103,162100,613000281,1863,1863,1863,1863,0
20231103,162000,613000281,1863,1863,1863,1863,0
20231103,161900,613000281,1863,1863,1863,1863,0
20231103,161800,613000281,1863,1863,1863,1863,0
20231103,161700,613000281,1863,1863,1863,1863,0
20231103,161600,613000281,1863,1863,1863,1863,0
20231103,161500,613000281,1863,1863,1863,1863,0
20231103,161400,613000281,1863,1863,1863,1863,0
20231103,161300,613000281,1863,1863,1863,1863,0
20231103,161200,613000281,1863,1863,1863,1863,0
20231103,161100,613000281,1863,1863,1863,1863,0
20231103,161000,613000281,1863,1863,1863,1863,0
20231103,160900,613000281,1863,1863,1863,1863,0
20231103,160800,613000281,1863,1863,1863,1863,0
20231103,160700,613000281,1863,1863,1863,1863,4618
20231103,160600,613000281,1863,1863,1863,1863,0
20231103,160500,613000281,1863,1863,1863,1863,0
20231103,160400,613000281,1863,1863,1863,1863,0
20231103,160300,613000281,1863,1863,1863,1863,0
20231103,160200,613000281,1863,1863,1863,1863,0
20231103,160100,613000281,1863,1863,1863,1863,0
20231103,160000,613000281,1863,1863,1863,1863,0
20231103,155900,613000281,1863,1863,1863,1863,0
20231103,155800,613000281,1863,1863,1863,1863,0
20231103,155700,613000281,1863,1863,1863,1863,0
20231103,155600,613000281,1863,1863,1863,1863,0
20231103,155500,613000281,1863,1863,1863,1863,0
20231103,155400,613000281,1863,1863,1863,1863,0
20231103,155300,613000281,1863,1863,1863,1863,0
20231103,155200,613000281,1863,1863,1863,1863,0
20231103,155100,613000281,1863,1863,1863,1863,0
20231103,155000,613000281,1863,1863,1863,1863,0
20231103,154900,613000281,1863,1863,1863,1863,0
20231103,154800,613000281,1863,1863,1863,1863,0
20231103,154700,613000281,1863,1863,1863,1863,0
20231103,154600,613000281,1863,1863,1863,1863,0
20231103,154500,613000281,1863,1863,1863,1863,0
20231103,154400,613000281,1863,1863,1863,1863,0
20231103,154300,613000281,1863,1863,1863,1863,0
20231103,154200,613000281,1863,1863,1863,1863,0
20231103,154100,613000281,1863,1863,1863,1863,0
20231103,154000,613000281,1863,1863,1863,1863,0
20231103,153900,613000281,1863,1863,1863,1863,0
20231103,153800,613000281,1863,1863,1863,1863,0
20231103,153700,613000281,1863,1863,1863,1863,4618
20231103,153600,613000281,1863,1863,1863,1863,0
20231103,153500,613000281,1863,1863,1863,1863,0
20231103,153400,613000281,1863,1863,1863,1863,0
20231103,153300,613000281,1863,1863,1863,1863,0
20231103,153200,613000281,1863,1863,1863,1863,0
20231103,153100,613000281,1863,1863,1863,1863,0
20231103,153000,613000281,1863,1863,1863,1863,4618
20231103,152900,604396947,1862,1862,1862,1862,0
20231103,152800,604396947,1862,1862,1862,1862,0
20231103,152700,604396947,1862,1862,1862,1862,0
20231103,152600,604396947,1862,1862,1862,1862,0
20231103,152500,604396947,1862,1862,1862,1862,0
20231103,152400,604396947,1862,1862,1862,1862,0
20231103,152300,604396947,1862,1862,1862,1862,0
20231103,152200,604396947,1862,1862,1862,1862,0
20231103,152100,604396947,1862,1862,1862,1862,0
20231103,152000,604396947,1862,1862,1862,1862,0
20231103,151900,604396947,1862,1862,1862,1862,14
20231103,151800,604370879,1862,1862,1862,1862,43
20231103,151700,604290813,1861,1861,1861,1861,5
20231103,151600,604281508,1861,1861,1861,1861,564
20231103,151500,603231904,1862,1862,1862,1861,1217
20231103,151400,600966461,1862,1862,1862,1862,51
20231103,151300,600871499,1862,1862,1862,1862,0
20231103,151200,600871499,1862,1862,1862,1862,188
20231103,151100,600521443,1862,1861,1862,1861,230
20231103,151000,600093412,1861,1862,1862,1861,484
20231103,150900,599192681,1861,1861,1861,1861,1
20231103,150800,599190820,1861,1861,1861,1861,39
20231103,150700,599118241,1862,1862,1862,1862,8
20231103,150600,599103345,1862,1861,1862,1861,991
20231103,150500,597259089,1861,1860,1861,1860,16
20231103,150400,597229328,1860,1860,1860,1859,2086
20231103,150300,593350457,1860,1860,1860,1859,1100
20231103,150200,591305554,1860,1860,1860,1860,50
20231103,150100,591212554,1860,1861,1861,1860,4922
20231103,150000,582057624,1861,1861,1861,1861,520
20231103,145900,581089904,1861,1861,1861,1861,100
20231103,145800,580903804,1861,1861,1861,1861,0
20231103,145700,580903804,1861,1861,1861,1861,537
20231103,145600,579904447,1860,1862,1862,1860,101
20231103,145500,579716585,1861,1861,1861,1861,4470
20231103,145400,571397915,1861,1861,1861,1861,20
20231103,145300,571360695,1861,1862,1862,1861,1347
20231103,145200,568853794,1862,1861,1862,1861,512
20231103,145100,567900960,1861,1861,1861,1861,1038
20231103,145000,565969242,1862,1862,1862,1862,871
20231103,144900,564347440,1862,1862,1862,1862,0
20231103,144800,564347440,1862,1861,1862,1861,1054
20231103,144700,562385892,1861,1861,1861,1861,5000
20231103,144600,553080892,1862,1862,1862,1862,2
20231103,144500,553077168,1861,1862,1862,1861,92
20231103,144400,552905954,1862,1862,1862,1862,0
20231103,144300,552905954,1862,1862,1862,1862,0
20231103,144200,552905954,1862,1862,1862,1862,0
20231103,144100,552905954,1862,1862,1862,1862,0
20231103,144000,552905954,1862,1862,1862,1862,107
20231103,143900,552706720,1862,1862,1862,1862,139
20231103,143800,552447902,1862,1862,1862,1862,30
20231103,143700,552392042,1862,1862,1862,1862,0
20231103,143600,552392042,1862,1862,1862,1862,20
20231103,143500,552354802,1862,1862,1862,1862,10
20231103,143400,552336182,1863,1863,1863,1863,3
20231103,143300,552330593,1863,1863,1863,1863,0
20231103,143200,552330593,1863,1862,1863,1862,1444
20231103,143100,549641864,1863,1861,1863,1861,1074
20231103,143000,547641004,1862,1862,1862,1862,501
20231103,142900,546708142,1863,1863,1863,1863,5
20231103,142800,546698827,1862,1863,1863,1862,219
20231103,142700,546290835,1861,1861,1861,1861,0
20231103,142600,546290835,1861,1861,1861,1861,10
20231103,142500,546272225,1861,1863,1863,1861,1107
20231103,142400,544211884,1863,1863,1863,1863,250
20231103,142300,543746134,1863,1862,1863,1862,29
20231103,142200,543692135,1862,1862,1862,1862,574
20231103,142100,542623347,1861,1862,1862,1861,1180
20231103,142000,540426287,1863,1863,1863,1863,1
20231103,141900,540424424,1862,1862,1862,1862,31
20231103,141800,540366702,1863,1863,1863,1863,0
20231103,141700,540366702,1863,1863,1863,1863,0
20231103,141600,540366702,1863,1863,1863,1863,119
20231103,141500,540145005,1863,1861,1863,1861,6
20231103,141400,540133837,1863,1863,1863,1863,0
20231103,141300,540133837,1863,1861,1863,1861,1199
20231103,141200,537901500,1861,1862,1862,1861,5720
20231103,141100,527252860,1862,1862,1862,1862,0
20231103,141000,527252860,1862,1862,1862,1862,1
20231103,140900,527250998,1864,1864,1864,1864,537
20231103,140800,526250030,1864,1864,1864,1864,0
20231103,140700,526250030,1864,1864,1864,1864,15
20231103,140600,526222070,1864,1864,1864,1864,0
20231103,140500,526222070,1864,1864,1864,1864,0
20231103,140400,526222070,1864,1864,1864,1864,0
20231103,140300,526222070,1864,1864,1864,1864,0
20231103,140200,526222070,1864,1863,1864,1863,63
20231103,140100,526104675,1863,1864,1864,1863,6498
20231103,140000,513994789,1864,1864,1864,1864,74
20231103,135900,513856853,1864,1864,1864,1864,0
20231103,135800,513856853,1864,1864,1864,1864,2
20231103,135700,513853125,1863,1863,1863,1863,1
20231103,135600,513851262,1864,1864,1864,1864,0
20231103,135500,513851262,1864,1864,1864,1864,401
20231103,135400,513103798,1864,1864,1864,1864,0
20231103,135300,513103798,1864,1864,1864,1864,0
20231103,135200,513103798,1864,1864,1864,1864,0
20231103,135100,513103798,1864,1864,1864,1864,220
20231103,135000,512693718,1865,1865,1865,1865,0
20231103,134900,512693718,1865,1865,1865,1865,2
20231103,134800,512689988,1863,1864,1864,1863,4000
20231103,134700,505235988,1865,1865,1865,1865,0
20231103,134600,505235988,1865,1864,1865,1864,101
20231103,134500,505047723,1865,1865,1865,1865,14
20231103,134400,505021613,1865,1865,1865,1865,0
20231103,134300,505021613,1865,1865,1865,1865,0
20231103,134200,505021613,1865,1864,1865,1864,50
20231103,134100,504928371,1864,1865,1865,1864,157
20231103,134000,504635568,1865,1865,1865,1865,2302
20231103,133900,500342338,1866,1865,1866,1865,61
20231103,133800,500228543,1866,1866,1866,1866,4
20231103,133700,500221079,1866,1866,1866,1866,0
20231103,133600,500221079,1866,1866,1866,1866,1
20231103,133500,500219213,1864,1864,1864,1864,299
20231103,133400,499661877,1866,1865,1866,1865,1653
20231103,133300,496578988,1865,1865,1865,1865,0
20231103,133200,496578988,1865,1865,1865,1865,11
20231103,133100,496558473,1866,1866,1866,1866,0
20231103,133000,496558473,1866,1865,1866,1865,10013
20231103,132900,477882010,1865,1865,1865,1865,315
20231103,132800,477294535,1865,1865,1865,1865,797
20231103,132700,475808130,1866,1865,1866,1865,1770
20231103,132600,472506838,1865,1864,1865,1863,10516
20231103,132500,452899776,1864,1864,1864,1864,1
20231103,132400,452897912,1862,1862,1862,1862,5422
20231103,132300,442802148,1863,1863,1863,1863,270
20231103,132200,442299138,1864,1864,1864,1864,0
20231103,132100,442299138,1864,1863,1864,1863,330
20231103,132000,441684070,1863,1863,1863,1863,1012
20231103,131900,439798714,1863,1864,1864,1863,52
20231103,131800,439701788,1865,1860,1865,1860,19450
20231103,131700,403471598,1861,1861,1861,1861,0
20231103,131600,403471598,1861,1861,1861,1861,50
20231103,131500,403378548,1861,1861,1861,1861,0
20231103,131400,403378548,1861,1861,1861,1861,100
20231103,131300,403192448,1860,1860,1861,1859,175
20231103,131200,402866967,1861,1861,1861,1861,0
20231103,131100,402866967,1861,1861,1861,1861,2
20231103,131000,402863245,1861,1861,1861,1861,0
20231103,130900,402863245,1861,1859,1861,1859,2447
20231103,130800,398311874,1860,1860,1860,1860,1
20231103,130700,398310014,1857,1857,1857,1857,0
20231103,130600,398310014,1857,1857,1857,1857,0
20231103,130500,398310014,1857,1857,1857,1857,500
20231103,130400,397381514,1857,1859,1859,1857,2000
20231103,130300,393667206,1858,1858,1858,1858,0
20231103,130200,393667206,1858,1858,1858,1858,0
20231103,130100,393667206,1858,1858,1858,1858,0
20231103,130000,393667206,1858,1858,1858,1858,0
20231103,125900,393667206,1858,1858,1858,1858,0
20231103,125800,393667206,1858,1858,1858,1858,0
20231103,125700,393667206,1858,1860,1860,1858,32
20231103,125600,393607690,1860,1858,1860,1858,556
20231103,125500,392574640,1858,1858,1858,1858,10
20231103,125400,392556060,1860,1860,1860,1860,0
20231103,125300,392556060,1860,1860,1860,1860,300
20231103,125200,391998060,1860,1860,1860,1860,0
20231103,125100,391998060,1860,1859,1860,1859,22
20231103,125000,391957161,1860,1860,1860,1860,1
20231103,124900,391955301,1858,1858,1858,1858,240
20231103,124800,391509381,1858,1858,1858,1858,0
20231103,124700,391509381,1858,1858,1858,1858,0
20231103,124600,391509381,1858,1858,1858,1858,1134
20231103,124500,389402409,1858,1858,1858,1858,0
20231103,124400,389402409,1858,1860,1860,1858,7
20231103,124300,389389391,1860,1860,1860,1860,0
20231103,124200,389389391,1860,1860,1860,1860,0
20231103,124100,389389391,1860,1860,1860,1860,2
20231103,124000,389385671,1861,1861,1861,1861,0
20231103,123900,389385671,1861,1861,1861,1861,16
20231103,123800,389355895,1861,1861,1861,1861,0
20231103,123700,389355895,1861,1861,1861,1857,544
20231103,123600,388344077,1862,1860,1862,1859,520
20231103,123500,387376894,1862,1860,1862,1860,11444
20231103,123400,366081629,1860,1859,1860,1859,3025
20231103,123300,360458152,1859,1859,1859,1858,231
20231103,123200,360028773,1859,1859,1859,1859,120
20231103,123100,359805693,1858,1858,1858,1858,4
20231103,123000,359798261,1859,1859,1859,1859,0
20231103,122900,359798261,1859,1859,1859,1859,75
20231103,122800,359658836,1859,1859,1859,1859,273
20231103,122700,359151329,1859,1858,1859,1858,708
20231103,122600,357835712,1859,1859,1859,1859,0
20231103,122500,357835712,1859,1857,1859,1857,101
20231103,122400,357648153,1859,1859,1859,1859,1
20231103,122300,357646294,1856,1856,1856,1856,4
20231103,122200,357638870,1859,1859,1859,1859,0
20231103,122100,357638870,1859,1859,1859,1859,1
20231103,122000,357637011,1859,1858,1859,1858,11601
20231103,121900,336071353,1858,1856,1858,1856,298
20231103,121800,335518263,1856,1856,1856,1856,0
20231103,121700,335518263,1856,1856,1856,1856,0
20231103,121600,335518263,1856,1856,1856,1856,1156
20231103,121500,333372727,1857,1856,1857,1856,56
20231103,121400,333268790,1859,1859,1859,1859,0
20231103,121300,333268790,1859,1857,1859,1855,10226
20231103,121200,314274005,1857,1857,1857,1857,0
20231103,121100,314274005,1857,1857,1857,1857,251
20231103,121000,313807898,1857,1857,1857,1857,274
20231103,120900,313299080,1856,1856,1856,1856,0
20231103,120800,313299080,1856,1856,1856,1856,0
20231103,120700,313299080,1856,1856,1856,1856,199
20231103,120600,312929736,1856,1856,1856,1856,0
20231103,120500,312929736,1856,1856,1856,1856,0
20231103,120400,312929736,1856,1856,1856,1856,832
20231103,120300,311385544,1855,1855,1855,1855,303
20231103,120200,310823479,1855,1855,1855,1855,10522
20231103,120100,291305169,1853,1854,1854,1853,5
20231103,120000,291295903,1854,1854,1854,1854,1
20231103,115900,291294049,1853,1853,1853,1853,1
20231103,115800,291292196,1853,1853,1853,1853,1
20231103,115700,291290343,1853,1854,1854,1853,1376
20231103,115600,288739446,1854,1854,1854,1854,0
20231103,115500,288739446,1854,1854,1854,1854,0
20231103,115400,288739446,1854,1854,1854,1854,0
20231103,115300,288739446,1854,1854,1854,1854,38
20231103,115200,288668994,1854,1854,1854,1854,0
20231103,115100,288668994,1854,1854,1854,1854,1
20231103,115000,288667140,1854,1854,1854,1854,145
20231103,114900,288398310,1855,1855,1855,1855,0
20231103,114800,288398310,1855,1855,1855,1855,101
20231103,114700,288210955,1854,1854,1854,1854,2
20231103,114600,288207247,1855,1854,1855,1854,576
20231103,114500,287139112,1854,1854,1854,1854,1
20231103,114400,287137258,1854,1854,1854,1854,1
20231103,114300,287135404,1854,1854,1854,1854,377
20231103,114200,286436446,1855,1855,1855,1855,0
20231103,114100,286436446,1855,1855,1855,1855,0
20231103,114000,286436446,1855,1855,1855,1855,7722
20231103,113900,272112136,1855,1855,1855,1855,0
20231103,113800,272112136,1855,1855,1855,1855,0
20231103,113700,272112136,1855,1855,1855,1855,0
20231103,113600,272112136,1855,1855,1855,1855,0
20231103,113500,272112136,1855,1855,1855,1855,3
20231103,113400,272106571,1854,1854,1854,1854,1170
20231103,113300,269937391,1854,1854,1854,1854,0
20231103,113200,269937391,1854,1854,1854,1854,1
20231103,113100,269935537,1854,1854,1854,1854,5
20231103,113000,269926267,1853,1853,1853,1853,0
20231103,112900,269926267,1853,1853,1853,1853,78
20231103,112800,269781733,1853,1853,1853,1853,3
20231103,112700,269776174,1853,1852,1853,1852,3
20231103,112600,269770616,1853,1853,1853,1853,1
20231103,112500,269768763,1854,1854,1854,1854,1
20231103,112400,269766909,1854,1854,1854,1854,15
20231103,112300,269739099,1854,1854,1854,1854,0
20231103,112200,269739099,1854,1854,1854,1854,0
20231103,112100,269739099,1854,1854,1854,1854,782
20231103,112000,268289271,1855,1855,1855,1855,589
20231103,111900,267196676,1855,1855,1855,1855,661
20231103,111800,265970521,1857,1855,1857,1855,4
20231103,111700,265963099,1855,1855,1855,1855,462
20231103,111600,265106089,1857,1856,1857,1856,2737
20231103,111500,260026214,1856,1853,1856,1853,10007
20231103,111400,241462728,1854,1854,1854,1854,6279
20231103,111300,229821462,1854,1854,1854,1854,0
20231103,111200,229821462,1854,1852,1854,1852,3
20231103,111100,229815902,1854,1854,1854,1854,1
20231103,111000,229814048,1853,1853,1853,1853,0
20231103,110900,229814048,1853,1853,1853,1853,1987
20231103,110800,226132137,1853,1853,1853,1853,11
20231103,110700,226111754,1852,1852,1852,1852,10
20231103,110600,226093234,1853,1853,1853,1853,21
20231103,110500,226054321,1853,1853,1853,1853,0
20231103,110400,226054321,1853,1853,1853,1853,0
20231103,110300,226054321,1853,1853,1853,1853,0
20231103,110200,226054321,1853,1853,1853,1853,0
20231103,110100,226054321,1853,1853,1853,1853,0
20231103,110000,226054321,1853,1852,1853,1852,11
20231103,105900,226033948,1854,1854,1854,1854,0
20231103,105800,226033948,1854,1854,1854,1854,0
20231103,105700,226033948,1854,1854,1854,1854,0
20231103,105600,226033948,1854,1854,1854,1854,2
20231103,105500,226030240,1852,1852,1852,1852,1
20231103,105400,226028388,1854,1854,1854,1854,0
20231103,105300,226028388,1854,1854,1855,1854,702
20231103,105200,224726878,1854,1854,1854,1854,1
20231103,105100,224725024,1854,1854,1854,1854,0
20231103,105000,224725024,1854,1853,1854,1853,1162
20231103,104900,222570678,1853,1853,1853,1853,217
20231103,104800,222168577,1853,1852,1853,1852,3
20231103,104700,222163019,1852,1852,1852,1852,305
20231103,104600,221598159,1851,1850,1851,1848,1094
20231103,104500,219575856,1850,1850,1850,1850,200
20231103,104400,219205856,1850,1851,1851,1850,202
20231103,104300,218832154,1850,1850,1850,1850,303
20231103,104200,218271604,1851,1851,1851,1851,135
20231103,104100,218021719,1852,1852,1852,1852,0
20231103,104000,218021719,1852,1852,1852,1852,0
20231103,103900,218021719,1852,1852,1852,1852,0
20231103,103800,218021719,1852,1852,1852,1852,501
20231103,103700,217093867,1852,1851,1852,1851,4107
20231103,103600,209488310,1850,1851,1851,1850,25
20231103,103500,209442059,1852,1850,1852,1850,2
20231103,103400,209438357,1852,1852,1852,1852,0
20231103,103300,209438357,1852,1852,1852,1852,0
20231103,103200,209438357,1852,1852,1852,1852,0
20231103,103100,209438357,1852,1852,1852,1852,0
20231103,103000,209438357,1852,1852,1852,1852,0
20231103,102900,209438357,1852,1850,1852,1850,102
20231103,102800,209249653,1852,1852,1852,1852,0
20231103,102700,209249653,1852,1852,1852,1852,0
20231103,102600,209249653,1852,1849,1852,1847,273
20231103,102500,208745406,1852,1851,1852,1846,15002
20231103,102400,181026746,1853,1853,1853,1853,2
20231103,102300,181023040,1854,1854,1854,1854,0
20231103,102200,181023040,1854,1852,1854,1852,1630
20231103,102100,178001759,1848,1849,1849,1848,1650
20231103,102000,174951668,1852,1850,1852,1848,1931
20231103,101900,171377651,1849,1851,1851,1849,5581
20231103,101800,161058000,1852,1852,1852,1852,1
20231103,101700,161056148,1852,1852,1852,1852,108
20231103,101600,160856132,1852,1852,1852,1852,217
20231103,101500,160454248,1852,1852,1852,1852,0
20231103,101400,160454248,1852,1852,1852,1852,1
20231103,101300,160452396,1853,1853,1853,1853,0
20231103,101200,160452396,1853,1853,1853,1853,1
20231103,101100,160450543,1852,1852,1852,1852,0
20231103,101000,160450543,1852,1853,1853,1852,8
20231103,100900,160435725,1853,1852,1853,1852,2
20231103,100800,160432020,1852,1852,1852,1852,0
20231103,100700,160432020,1852,1852,1852,1852,0
20231103,100600,160432020,1852,1852,1853,1852,4
20231103,100500,160424611,1853,1850,1853,1849,3225
20231103,100400,154452431,1851,1850,1851,1850,1291
20231103,100300,152064080,1850,1850,1850,1850,0
20231103,100200,152064080,1850,1850,1852,1850,203
20231103,100100,151688526,1852,1851,1852,1851,104
20231103,100000,151496018,1852,1851,1852,1851,221
20231103,095900,151086757,1852,1852,1852,1852,10
20231103,095800,151068237,1852,1852,1852,1852,100
20231103,095700,150883037,1852,1852,1852,1852,0
20231103,095600,150883037,1852,1851,1852,1851,307
20231103,095500,150314778,1851,1851,1851,1851,2
20231103,095400,150311076,1850,1850,1850,1850,290
20231103,095300,149774576,1851,1851,1851,1851,2
20231103,095200,149770874,1852,1852,1852,1852,51
20231103,095100,149676422,1852,1852,1852,1852,0
20231103,095000,149676422,1852,1852,1852,1852,3
20231103,094900,149670866,1850,1850,1850,1850,328
20231103,094800,149064066,1852,1852,1852,1852,0
20231103,094700,149064066,1852,1852,1852,1852,0
20231103,094600,149064066,1852,1850,1852,1849,1601
20231103,094500,146099973,1849,1849,1849,1849,0
20231103,094400,146099973,1849,1849,1849,1849,1
20231103,094300,146098124,1852,1850,1852,1850,362
20231103,094200,145428412,1850,1852,1852,1850,100
20231103,094100,145243370,1853,1853,1853,1853,205
20231103,094000,144863505,1853,1853,1853,1853,4
20231103,093900,144856093,1853,1853,1853,1851,36
20231103,093800,144789403,1853,1853,1853,1853,571
20231103,093700,143731340,1853,1853,1853,1853,5
20231103,093600,143722075,1850,1850,1850,1850,157
20231103,093500,143431625,1853,1853,1853,1853,211
20231103,093400,143040642,1853,1852,1853,1852,2020
20231103,093300,139298163,1852,1853,1853,1852,20
20231103,093200,139261119,1853,1853,1853,1853,16
20231103,093100,139231471,1853,1854,1854,1853,33
20231103,093000,139170319,1854,1852,1854,1852,1546
20231103,092900,136305608,1853,1853,1853,1853,0
20231103,092800,136305608,1853,1853,1853,1853,1
20231103,092700,136303755,1849,1851,1851,1849,765
20231103,092600,134888031,1854,1854,1854,1854,10
20231103,092500,134869491,1854,1854,1854,1854,117
20231103,092400,134652573,1854,1854,1854,1854,0
20231103,092300,134652573,1854,1854,1854,1848,24004
20231103,092200,90249678,1852,1855,1855,1852,1140
20231103,092100,88138392,1852,1852,1852,1852,3128
20231103,092000,82345336,1850,1852,1852,1850,3194
20231103,091900,76436318,1852,1852,1852,1852,305
20231103,091800,75871458,1850,1851,1851,1850,3157
20231103,091700,70030801,1852,1852,1852,1852,101
20231103,091600,69843749,1852,1852,1852,1852,0
20231103,091500,69843749,1852,1852,1852,1850,3717
20231103,091400,62963715,1852,1852,1852,1852,435
20231103,091300,62158095,1855,1853,1855,1853,1429
20231103,091200,59509758,1855,1854,1855,1854,3402
20231103,091100,53199549,1853,1853,1853,1853,110
20231103,091000,52995719,1853,1854,1854,1853,103
20231103,090900,52804858,1853,1853,1853,1853,239
20231103,090800,52361991,1852,1855,1855,1852,3245
20231103,090700,46349036,1855,1855,1855,1855,0
20231103,090600,46349036,1855,1855,1855,1855,1
20231103,090500,46347181,1851,1854,1854,1851,10398
20231103,090400,27087394,1855,1855,1857,1854,4757
20231103,090300,18264208,1856,1855,1856,1855,2435
20231103,090200,13747167,1855,1853,1855,1852,1690
20231103,090100,10615660,1852,1853,1853,1852,612
20231103,090000,9481865,1853,1852,1853,1852,4445