KissMeData/002760/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,183700,141376204,1270,1270,1270,1270,8219
20231103,183600,141376204,1270,1270,1270,1270,0
20231103,183500,141376204,1270,1270,1270,1270,0
20231103,183400,141376204,1270,1270,1270,1270,0
20231103,183300,141376204,1270,1270,1270,1270,0
20231103,183200,141376204,1270,1270,1270,1270,0
20231103,183100,141376204,1270,1270,1270,1270,0
20231103,183000,141376204,1270,1270,1270,1270,0
20231103,182900,141376204,1270,1270,1270,1270,0
20231103,182800,141376204,1270,1270,1270,1270,0
20231103,182700,141376204,1270,1270,1270,1270,0
20231103,182600,141376204,1270,1270,1270,1270,0
20231103,182500,141376204,1270,1270,1270,1270,0
20231103,182400,141376204,1270,1270,1270,1270,0
20231103,182300,141376204,1270,1270,1270,1270,0
20231103,182200,141376204,1270,1270,1270,1270,0
20231103,182100,141376204,1270,1270,1270,1270,0
20231103,182000,141376204,1270,1270,1270,1270,0
20231103,181900,141376204,1270,1270,1270,1270,0
20231103,181800,141376204,1270,1270,1270,1270,0
20231103,181700,141376204,1270,1270,1270,1270,0
20231103,181600,141376204,1270,1270,1270,1270,0
20231103,181500,141376204,1270,1270,1270,1270,0
20231103,181400,141376204,1270,1270,1270,1270,0
20231103,181300,141376204,1270,1270,1270,1270,0
20231103,181200,141376204,1270,1270,1270,1270,0
20231103,181100,141376204,1270,1270,1270,1270,0
20231103,181000,141376204,1270,1270,1270,1270,0
20231103,180900,141376204,1270,1270,1270,1270,0
20231103,180800,141376204,1270,1270,1270,1270,0
20231103,180700,141376204,1270,1270,1270,1270,8219
20231103,180600,141376204,1270,1270,1270,1270,0
20231103,180500,141376204,1270,1270,1270,1270,0
20231103,180400,141376204,1270,1270,1270,1270,0
20231103,180300,141376204,1270,1270,1270,1270,0
20231103,180200,141376204,1270,1270,1270,1270,0
20231103,180100,141376204,1270,1270,1270,1270,0
20231103,180000,141376204,1270,1270,1270,1270,0
20231103,175900,141376204,1270,1270,1270,1270,0
20231103,175800,141376204,1270,1270,1270,1270,0
20231103,175700,141376204,1270,1270,1270,1270,0
20231103,175600,141376204,1270,1270,1270,1270,0
20231103,175500,141376204,1270,1270,1270,1270,0
20231103,175400,141376204,1270,1270,1270,1270,0
20231103,175300,141376204,1270,1270,1270,1270,0
20231103,175200,141376204,1270,1270,1270,1270,0
20231103,175100,141376204,1270,1270,1270,1270,0
20231103,175000,141376204,1270,1270,1270,1270,0
20231103,174900,141376204,1270,1270,1270,1270,0
20231103,174800,141376204,1270,1270,1270,1270,0
20231103,174700,141376204,1270,1270,1270,1270,0
20231103,174600,141376204,1270,1270,1270,1270,0
20231103,174500,141376204,1270,1270,1270,1270,0
20231103,174400,141376204,1270,1270,1270,1270,0
20231103,174300,141376204,1270,1270,1270,1270,0
20231103,174200,141376204,1270,1270,1270,1270,0
20231103,174100,141376204,1270,1270,1270,1270,0
20231103,174000,141376204,1270,1270,1270,1270,0
20231103,173900,141376204,1270,1270,1270,1270,0
20231103,173800,141376204,1270,1270,1270,1270,0
20231103,173700,141376204,1270,1270,1270,1270,8219
20231103,173600,141376204,1270,1270,1270,1270,0
20231103,173500,141376204,1270,1270,1270,1270,0
20231103,173400,141376204,1270,1270,1270,1270,0
20231103,173300,141376204,1270,1270,1270,1270,0
20231103,173200,141376204,1270,1270,1270,1270,0
20231103,173100,141376204,1270,1270,1270,1270,0
20231103,173000,141376204,1270,1270,1270,1270,0
20231103,172900,141376204,1270,1270,1270,1270,0
20231103,172800,141376204,1270,1270,1270,1270,0
20231103,172700,141376204,1270,1270,1270,1270,0
20231103,172600,141376204,1270,1270,1270,1270,0
20231103,172500,141376204,1270,1270,1270,1270,0
20231103,172400,141376204,1270,1270,1270,1270,0
20231103,172300,141376204,1270,1270,1270,1270,0
20231103,172200,141376204,1270,1270,1270,1270,0
20231103,172100,141376204,1270,1270,1270,1270,0
20231103,172000,141376204,1270,1270,1270,1270,0
20231103,171900,141376204,1270,1270,1270,1270,0
20231103,171800,141376204,1270,1270,1270,1270,0
20231103,171700,141376204,1270,1270,1270,1270,0
20231103,171600,141376204,1270,1270,1270,1270,0
20231103,171500,141376204,1270,1270,1270,1270,0
20231103,171400,141376204,1270,1270,1270,1270,0
20231103,171300,141376204,1270,1270,1270,1270,0
20231103,171200,141376204,1270,1270,1270,1270,0
20231103,171100,141376204,1270,1270,1270,1270,0
20231103,171000,141376204,1270,1270,1270,1270,0
20231103,170900,141376204,1270,1270,1270,1270,0
20231103,170800,141376204,1270,1270,1270,1270,0
20231103,170700,141376204,1270,1270,1270,1270,8219
20231103,170600,141376204,1270,1270,1270,1270,0
20231103,170500,141376204,1270,1270,1270,1270,0
20231103,170400,141376204,1270,1270,1270,1270,0
20231103,170300,141376204,1270,1270,1270,1270,0
20231103,170200,141376204,1270,1270,1270,1270,0
20231103,170100,141376204,1270,1270,1270,1270,0
20231103,170000,141376204,1270,1270,1270,1270,0
20231103,165900,141376204,1270,1270,1270,1270,0
20231103,165800,141376204,1270,1270,1270,1270,0
20231103,165700,141376204,1270,1270,1270,1270,0
20231103,165600,141376204,1270,1270,1270,1270,0
20231103,165500,141376204,1270,1270,1270,1270,0
20231103,165400,141376204,1270,1270,1270,1270,0
20231103,165300,141376204,1270,1270,1270,1270,0
20231103,165200,141376204,1270,1270,1270,1270,0
20231103,165100,141376204,1270,1270,1270,1270,0
20231103,165000,141376204,1270,1270,1270,1270,0
20231103,164900,141376204,1270,1270,1270,1270,0
20231103,164800,141376204,1270,1270,1270,1270,0
20231103,164700,141376204,1270,1270,1270,1270,0
20231103,164600,141376204,1270,1270,1270,1270,0
20231103,164500,141376204,1270,1270,1270,1270,0
20231103,164400,141376204,1270,1270,1270,1270,0
20231103,164300,141376204,1270,1270,1270,1270,0
20231103,164200,141376204,1270,1270,1270,1270,0
20231103,164100,141376204,1270,1270,1270,1270,0
20231103,164000,141376204,1270,1270,1270,1270,0
20231103,163900,141376204,1270,1270,1270,1270,0
20231103,163800,141376204,1270,1270,1270,1270,0
20231103,163700,141376204,1270,1270,1270,1270,8219
20231103,163600,141376204,1270,1270,1270,1270,0
20231103,163500,141376204,1270,1270,1270,1270,0
20231103,163400,141376204,1270,1270,1270,1270,0
20231103,163300,141376204,1270,1270,1270,1270,0
20231103,163200,141376204,1270,1270,1270,1270,0
20231103,163100,141376204,1270,1270,1270,1270,0
20231103,163000,141376204,1270,1270,1270,1270,0
20231103,162900,141376204,1270,1270,1270,1270,0
20231103,162800,141376204,1270,1270,1270,1270,0
20231103,162700,141376204,1270,1270,1270,1270,0
20231103,162600,141376204,1270,1270,1270,1270,0
20231103,162500,141376204,1270,1270,1270,1270,0
20231103,162400,141376204,1270,1270,1270,1270,0
20231103,162300,141376204,1270,1270,1270,1270,0
20231103,162200,141376204,1270,1270,1270,1270,0
20231103,162100,141376204,1270,1270,1270,1270,0
20231103,162000,141376204,1270,1270,1270,1270,0
20231103,161900,141376204,1270,1270,1270,1270,0
20231103,161800,141376204,1270,1270,1270,1270,0
20231103,161700,141376204,1270,1270,1270,1270,0
20231103,161600,141376204,1270,1270,1270,1270,0
20231103,161500,141376204,1270,1270,1270,1270,0
20231103,161400,141376204,1270,1270,1270,1270,0
20231103,161300,141376204,1270,1270,1270,1270,0
20231103,161200,141376204,1270,1270,1270,1270,0
20231103,161100,141376204,1270,1270,1270,1270,0
20231103,161000,141376204,1270,1270,1270,1270,0
20231103,160900,141376204,1270,1270,1270,1270,0
20231103,160800,141376204,1270,1270,1270,1270,0
20231103,160700,141376204,1270,1270,1270,1270,8219
20231103,160600,141376204,1270,1270,1270,1270,0
20231103,160500,141376204,1270,1270,1270,1270,0
20231103,160400,141376204,1270,1270,1270,1270,0
20231103,160300,141376204,1270,1270,1270,1270,0
20231103,160200,141376204,1270,1270,1270,1270,0
20231103,160100,141376204,1270,1270,1270,1270,0
20231103,160000,141376204,1270,1270,1270,1270,0
20231103,155900,141376204,1270,1270,1270,1270,0
20231103,155800,141376204,1270,1270,1270,1270,0
20231103,155700,141376204,1270,1270,1270,1270,0
20231103,155600,141376204,1270,1270,1270,1270,0
20231103,155500,141376204,1270,1270,1270,1270,0
20231103,155400,141376204,1270,1270,1270,1270,0
20231103,155300,141376204,1270,1270,1270,1270,0
20231103,155200,141376204,1270,1270,1270,1270,0
20231103,155100,141376204,1270,1270,1270,1270,0
20231103,155000,141376204,1270,1270,1270,1270,0
20231103,154900,141376204,1270,1270,1270,1270,0
20231103,154800,141376204,1270,1270,1270,1270,0
20231103,154700,141376204,1270,1270,1270,1270,0
20231103,154600,141376204,1270,1270,1270,1270,0
20231103,154500,141376204,1270,1270,1270,1270,0
20231103,154400,141376204,1270,1270,1270,1270,0
20231103,154300,141376204,1270,1270,1270,1270,0
20231103,154200,141376204,1270,1270,1270,1270,0
20231103,154100,141376204,1270,1270,1270,1270,0
20231103,154000,141376204,1270,1270,1270,1270,0
20231103,153900,141376204,1270,1270,1270,1270,0
20231103,153800,141376204,1270,1270,1270,1270,0
20231103,153700,141376204,1270,1270,1270,1270,8219
20231103,153600,141376204,1270,1270,1270,1270,0
20231103,153500,141376204,1270,1270,1270,1270,0
20231103,153400,141376204,1270,1270,1270,1270,0
20231103,153300,141376204,1270,1270,1270,1270,0
20231103,153200,141376204,1270,1270,1270,1270,0
20231103,153100,141376204,1270,1270,1270,1270,0
20231103,153000,141376204,1270,1270,1270,1270,8219
20231103,152900,130938074,1282,1282,1282,1282,0
20231103,152800,130938074,1282,1282,1282,1282,0
20231103,152700,130938074,1282,1282,1282,1282,0
20231103,152600,130938074,1282,1282,1282,1282,0
20231103,152500,130938074,1282,1282,1282,1282,0
20231103,152400,130938074,1282,1282,1282,1282,0
20231103,152300,130938074,1282,1282,1282,1282,0
20231103,152200,130938074,1282,1282,1282,1282,0
20231103,152100,130938074,1282,1282,1282,1282,0
20231103,152000,130938074,1282,1282,1282,1282,0
20231103,151900,130938074,1282,1282,1283,1282,5132
20231103,151800,124358718,1282,1280,1282,1280,5602
20231103,151700,117182715,1280,1280,1280,1280,83
20231103,151600,117076475,1280,1272,1280,1272,20
20231103,151500,117051027,1280,1279,1280,1279,131
20231103,151400,116883370,1279,1271,1279,1271,13
20231103,151300,116866787,1268,1280,1280,1268,4794
20231103,151200,110769392,1280,1280,1280,1280,0
20231103,151100,110769392,1280,1279,1280,1279,2
20231103,151000,110766833,1280,1279,1280,1279,11
20231103,150900,110752763,1279,1279,1279,1279,4
20231103,150800,110747647,1280,1280,1280,1280,0
20231103,150700,110747647,1280,1280,1280,1280,0
20231103,150600,110747647,1280,1280,1280,1280,0
20231103,150500,110747647,1280,1280,1280,1280,1
20231103,150400,110746367,1279,1279,1279,1279,5
20231103,150300,110739972,1279,1280,1280,1279,424
20231103,150200,110197556,1280,1280,1280,1280,0
20231103,150100,110197556,1280,1280,1280,1280,0
20231103,150000,110197556,1280,1280,1280,1280,0
20231103,145900,110197556,1280,1280,1280,1280,1
20231103,145800,110196276,1279,1279,1279,1279,114
20231103,145700,110050470,1279,1279,1279,1279,121
20231103,145600,109895711,1279,1279,1279,1279,0
20231103,145500,109895711,1279,1279,1279,1279,10
20231103,145400,109882921,1279,1279,1279,1279,45
20231103,145300,109825366,1280,1280,1280,1280,200
20231103,145200,109569366,1280,1279,1280,1279,309
20231103,145100,109174046,1280,1280,1280,1280,0
20231103,145000,109174046,1280,1280,1280,1280,1
20231103,144900,109172766,1278,1278,1278,1278,36
20231103,144800,109126758,1280,1278,1280,1278,41
20231103,144700,109074356,1279,1279,1279,1279,1
20231103,144600,109073077,1278,1278,1278,1278,20
20231103,144500,109047517,1278,1278,1278,1278,30
20231103,144400,109009177,1278,1278,1278,1278,0
20231103,144300,109009177,1278,1278,1278,1278,0
20231103,144200,109009177,1278,1278,1278,1278,100
20231103,144100,108881377,1278,1278,1278,1278,547
20231103,144000,108182311,1279,1279,1279,1279,532
20231103,143900,107501883,1279,1279,1279,1279,0
20231103,143800,107501883,1279,1279,1279,1279,0
20231103,143700,107501883,1279,1279,1279,1279,3
20231103,143600,107498046,1279,1279,1279,1279,102
20231103,143500,107367588,1279,1279,1279,1279,0
20231103,143400,107367588,1279,1279,1279,1279,10
20231103,143300,107354798,1279,1279,1279,1279,0
20231103,143200,107354798,1279,1279,1279,1279,102
20231103,143100,107224340,1281,1281,1281,1281,0
20231103,143000,107224340,1281,1281,1281,1281,0
20231103,142900,107224340,1281,1281,1281,1281,0
20231103,142800,107224340,1281,1281,1281,1281,0
20231103,142700,107224340,1281,1281,1281,1281,0
20231103,142600,107224340,1281,1281,1281,1281,0
20231103,142500,107224340,1281,1281,1281,1281,0
20231103,142400,107224340,1281,1281,1281,1281,1
20231103,142300,107223059,1281,1281,1281,1281,1
20231103,142200,107221778,1280,1280,1280,1280,2296
20231103,142100,104282898,1281,1281,1281,1281,0
20231103,142000,104282898,1281,1281,1281,1281,0
20231103,141900,104282898,1281,1281,1281,1281,101
20231103,141800,104153517,1281,1281,1281,1281,0
20231103,141700,104153517,1281,1281,1281,1281,0
20231103,141600,104153517,1281,1281,1281,1281,0
20231103,141500,104153517,1281,1281,1281,1281,0
20231103,141400,104153517,1281,1281,1281,1281,0
20231103,141300,104153517,1281,1280,1281,1280,2
20231103,141200,104150956,1276,1276,1276,1276,18
20231103,141100,104127988,1273,1279,1279,1273,1791
20231103,141000,101844266,1280,1280,1280,1280,0
20231103,140900,101844266,1280,1280,1280,1280,2
20231103,140800,101841706,1280,1280,1280,1280,118
20231103,140700,101690666,1281,1281,1281,1281,0
20231103,140600,101690666,1281,1281,1281,1281,0
20231103,140500,101690666,1281,1281,1281,1281,0
20231103,140400,101690666,1281,1281,1281,1281,0
20231103,140300,101690666,1281,1281,1281,1281,0
20231103,140200,101690666,1281,1281,1281,1281,1
20231103,140100,101689385,1281,1281,1281,1281,0
20231103,140000,101689385,1281,1279,1281,1279,199
20231103,135900,101434862,1281,1280,1281,1280,397
20231103,135800,100926701,1280,1280,1280,1280,0
20231103,135700,100926701,1280,1280,1280,1280,0
20231103,135600,100926701,1280,1280,1280,1280,0
20231103,135500,100926701,1280,1280,1280,1280,0
20231103,135400,100926701,1280,1280,1280,1280,103
20231103,135300,100794861,1280,1280,1280,1280,0
20231103,135200,100794861,1280,1280,1280,1280,0
20231103,135100,100794861,1280,1280,1280,1280,1
20231103,135000,100793581,1279,1279,1279,1279,60
20231103,134900,100716841,1280,1280,1280,1280,0
20231103,134800,100716841,1280,1280,1280,1280,119
20231103,134700,100564521,1281,1281,1281,1281,0
20231103,134600,100564521,1281,1281,1281,1281,0
20231103,134500,100564521,1281,1281,1281,1281,0
20231103,134400,100564521,1281,1281,1281,1281,0
20231103,134300,100564521,1281,1281,1281,1281,0
20231103,134200,100564521,1281,1281,1281,1281,0
20231103,134100,100564521,1281,1281,1281,1281,0
20231103,134000,100564521,1281,1281,1281,1281,180
20231103,133900,100333941,1282,1281,1282,1281,147
20231103,133800,100145633,1282,1282,1282,1282,0
20231103,133700,100145633,1282,1282,1282,1282,0
20231103,133600,100145633,1282,1281,1282,1281,378
20231103,133500,99661412,1282,1283,1283,1282,2000
20231103,133400,97096412,1284,1284,1284,1284,0
20231103,133300,97096412,1284,1284,1284,1284,0
20231103,133200,97096412,1284,1283,1284,1282,1168
20231103,133100,95598967,1283,1284,1284,1283,2123
20231103,133000,92873952,1284,1284,1284,1284,1000
20231103,132900,91589952,1286,1286,1286,1286,116
20231103,132800,91440776,1286,1286,1286,1286,0
20231103,132700,91440776,1286,1286,1286,1286,0
20231103,132600,91440776,1286,1286,1286,1286,0
20231103,132500,91440776,1286,1286,1286,1286,110
20231103,132400,91299316,1286,1286,1286,1286,0
20231103,132300,91299316,1286,1286,1286,1286,0
20231103,132200,91299316,1286,1286,1286,1286,0
20231103,132100,91299316,1286,1286,1286,1286,0
20231103,132000,91299316,1286,1286,1286,1286,104
20231103,131900,91165572,1286,1286,1286,1286,121
20231103,131800,91009966,1286,1286,1286,1286,0
20231103,131700,91009966,1286,1286,1286,1286,0
20231103,131600,91009966,1286,1286,1286,1286,101
20231103,131500,90880080,1286,1286,1286,1286,0
20231103,131400,90880080,1286,1286,1286,1286,0
20231103,131300,90880080,1286,1285,1286,1285,2
20231103,131200,90877509,1286,1286,1286,1286,0
20231103,131100,90877509,1286,1286,1286,1286,0
20231103,131000,90877509,1286,1286,1286,1286,121
20231103,130900,90721903,1286,1286,1286,1286,0
20231103,130800,90721903,1286,1286,1286,1286,5
20231103,130700,90715473,1286,1286,1286,1286,0
20231103,130600,90715473,1286,1285,1286,1285,271
20231103,130500,90366975,1285,1285,1285,1285,109
20231103,130400,90226910,1286,1286,1286,1286,0
20231103,130300,90226910,1286,1286,1286,1286,0
20231103,130200,90226910,1286,1286,1286,1286,0
20231103,130100,90226910,1286,1286,1286,1286,0
20231103,130000,90226910,1286,1286,1286,1286,0
20231103,125900,90226910,1286,1286,1286,1286,163
20231103,125800,90017292,1286,1286,1286,1286,0
20231103,125700,90017292,1286,1286,1286,1286,0
20231103,125600,90017292,1286,1286,1286,1286,0
20231103,125500,90017292,1286,1286,1286,1286,0
20231103,125400,90017292,1286,1286,1286,1286,103
20231103,125300,89884834,1286,1286,1286,1286,0
20231103,125200,89884834,1286,1286,1286,1286,0
20231103,125100,89884834,1286,1286,1286,1286,108
20231103,125000,89745946,1286,1286,1286,1286,0
20231103,124900,89745946,1286,1286,1286,1286,119
20231103,124800,89592912,1286,1286,1286,1286,0
20231103,124700,89592912,1286,1286,1286,1286,0
20231103,124600,89592912,1286,1286,1286,1286,0
20231103,124500,89592912,1286,1286,1286,1286,0
20231103,124400,89592912,1286,1286,1286,1286,0
20231103,124300,89592912,1286,1286,1286,1286,120
20231103,124200,89438592,1286,1286,1286,1286,0
20231103,124100,89438592,1286,1286,1286,1286,0
20231103,124000,89438592,1286,1286,1286,1286,0
20231103,123900,89438592,1286,1286,1286,1286,0
20231103,123800,89438592,1286,1286,1286,1286,118
20231103,123700,89286844,1286,1286,1286,1286,0
20231103,123600,89286844,1286,1286,1286,1286,0
20231103,123500,89286844,1286,1286,1286,1286,0
20231103,123400,89286844,1286,1286,1286,1286,103
20231103,123300,89154386,1286,1286,1286,1286,194
20231103,123200,88904902,1286,1286,1286,1286,0
20231103,123100,88904902,1286,1286,1286,1286,0
20231103,123000,88904902,1286,1286,1286,1286,0
20231103,122900,88904902,1286,1286,1286,1286,106
20231103,122800,88768586,1286,1286,1286,1286,0
20231103,122700,88768586,1286,1286,1286,1286,0
20231103,122600,88768586,1286,1286,1286,1286,100
20231103,122500,88639986,1287,1287,1287,1287,0
20231103,122400,88639986,1287,1287,1287,1287,0
20231103,122300,88639986,1287,1287,1287,1287,0
20231103,122200,88639986,1287,1287,1287,1287,0
20231103,122100,88639986,1287,1287,1287,1287,0
20231103,122000,88639986,1287,1287,1287,1287,0
20231103,121900,88639986,1287,1286,1287,1286,1000
20231103,121800,87353571,1287,1287,1287,1287,0
20231103,121700,87353571,1287,1287,1287,1287,0
20231103,121600,87353571,1287,1287,1287,1287,0
20231103,121500,87353571,1287,1287,1287,1287,0
20231103,121400,87353571,1287,1287,1287,1287,0
20231103,121300,87353571,1287,1287,1287,1287,0
20231103,121200,87353571,1287,1287,1287,1287,0
20231103,121100,87353571,1287,1287,1287,1287,0
20231103,121000,87353571,1287,1287,1287,1287,0
20231103,120900,87353571,1287,1287,1287,1287,0
20231103,120800,87353571,1287,1286,1287,1286,2474
20231103,120700,84172003,1286,1282,1286,1282,3992
20231103,120600,79042538,1282,1282,1282,1282,30
20231103,120500,79004078,1282,1282,1282,1282,0
20231103,120400,79004078,1282,1282,1282,1282,0
20231103,120300,79004078,1282,1276,1282,1276,114
20231103,120200,78858608,1276,1276,1276,1276,2
20231103,120100,78856056,1273,1276,1276,1273,43
20231103,120000,78801301,1283,1283,1283,1283,0
20231103,115900,78801301,1283,1283,1283,1283,0
20231103,115800,78801301,1283,1283,1283,1283,0
20231103,115700,78801301,1283,1277,1283,1273,195
20231103,115600,78552944,1284,1283,1284,1275,8203
20231103,115500,68087127,1284,1285,1285,1284,6
20231103,115400,68079421,1289,1286,1289,1285,3203
20231103,115300,63957468,1287,1290,1290,1287,1196
20231103,115200,62417379,1297,1276,1298,1276,19624
20231103,115100,37157421,1276,1276,1276,1276,0
20231103,115000,37157421,1276,1276,1276,1276,0
20231103,114900,37157421,1276,1276,1276,1276,0
20231103,114800,37157421,1276,1276,1276,1276,0
20231103,114700,37157421,1276,1276,1276,1276,0
20231103,114600,37157421,1276,1276,1276,1276,114
20231103,114500,37011957,1276,1276,1276,1276,0
20231103,114400,37011957,1276,1276,1276,1276,2
20231103,114300,37009405,1276,1276,1276,1276,6
20231103,114200,37001749,1275,1275,1275,1275,0
20231103,114100,37001749,1275,1275,1275,1275,170
20231103,114000,36784999,1277,1277,1277,1277,0
20231103,113900,36784999,1277,1277,1277,1277,0
20231103,113800,36784999,1277,1277,1277,1277,0
20231103,113700,36784999,1277,1277,1277,1277,0
20231103,113600,36784999,1277,1277,1277,1277,109
20231103,113500,36645806,1277,1277,1277,1277,0
20231103,113400,36645806,1277,1277,1277,1277,0
20231103,113300,36645806,1277,1277,1277,1277,0
20231103,113200,36645806,1277,1277,1277,1277,0
20231103,113100,36645806,1277,1277,1277,1277,50
20231103,113000,36581956,1277,1277,1277,1277,121
20231103,112900,36427439,1274,1274,1274,1274,0
20231103,112800,36427439,1274,1274,1274,1274,175
20231103,112700,36204489,1273,1273,1273,1273,0
20231103,112600,36204489,1273,1273,1273,1273,0
20231103,112500,36204489,1273,1274,1274,1273,128
20231103,112400,36041437,1273,1271,1273,1271,127
20231103,112300,35879876,1271,1271,1271,1271,20
20231103,112200,35854456,1273,1273,1273,1273,0
20231103,112100,35854456,1273,1273,1273,1273,0
20231103,112000,35854456,1273,1273,1273,1273,0
20231103,111900,35854456,1273,1273,1273,1273,122
20231103,111800,35699150,1273,1273,1273,1273,1
20231103,111700,35697877,1272,1272,1272,1272,67
20231103,111600,35612653,1271,1271,1271,1271,20
20231103,111500,35587233,1274,1274,1274,1274,103
20231103,111400,35456011,1277,1277,1277,1277,1
20231103,111300,35454734,1277,1277,1277,1277,2
20231103,111200,35452180,1271,1269,1277,1269,3133
20231103,111100,31471925,1269,1269,1269,1269,0
20231103,111000,31471925,1269,1269,1269,1269,43
20231103,110900,31417358,1269,1269,1269,1269,0
20231103,110800,31417358,1269,1268,1269,1268,1358
20231103,110700,29694256,1268,1268,1268,1268,10
20231103,110600,29681576,1268,1267,1268,1267,125
20231103,110500,29523077,1267,1267,1267,1267,31
20231103,110400,29483800,1267,1267,1267,1267,1598
20231103,110300,27459134,1268,1268,1268,1268,105
20231103,110200,27325994,1268,1268,1268,1268,0
20231103,110100,27325994,1268,1268,1268,1268,104
20231103,110000,27194122,1268,1267,1268,1267,823
20231103,105900,26150667,1268,1266,1268,1266,821
20231103,105800,25110474,1266,1264,1266,1264,2844
20231103,105700,21513550,1263,1263,1263,1263,272
20231103,105600,21170014,1263,1263,1263,1263,15
20231103,105500,21151069,1263,1263,1263,1263,2
20231103,105400,21148543,1260,1260,1260,1260,10
20231103,105300,21135943,1263,1263,1263,1263,63
20231103,105200,21056374,1263,1263,1263,1263,0
20231103,105100,21056374,1263,1260,1263,1260,14
20231103,105000,21038725,1260,1263,1263,1260,102
20231103,104900,20910199,1260,1260,1263,1260,215
20231103,104800,20639287,1260,1260,1260,1260,1500
20231103,104700,18749287,1260,1260,1260,1260,250
20231103,104600,18434287,1263,1263,1263,1263,23
20231103,104500,18405238,1263,1263,1263,1263,0
20231103,104400,18405238,1263,1263,1263,1263,0
20231103,104300,18405238,1263,1263,1263,1263,0
20231103,104200,18405238,1263,1263,1263,1263,0
20231103,104100,18405238,1263,1263,1263,1263,0
20231103,104000,18405238,1263,1263,1263,1263,0
20231103,103900,18405238,1263,1263,1263,1263,0
20231103,103800,18405238,1263,1263,1263,1263,0
20231103,103700,18405238,1263,1263,1263,1263,0
20231103,103600,18405238,1263,1263,1263,1263,0
20231103,103500,18405238,1263,1263,1263,1263,2
20231103,103400,18402712,1259,1259,1259,1259,0
20231103,103300,18402712,1259,1259,1259,1259,0
20231103,103200,18402712,1259,1262,1262,1259,10
20231103,103100,18390116,1263,1263,1263,1263,0
20231103,103000,18390116,1263,1263,1263,1263,2
20231103,102900,18387590,1263,1263,1263,1263,0
20231103,102800,18387590,1263,1263,1263,1263,0
20231103,102700,18387590,1263,1263,1263,1263,0
20231103,102600,18387590,1263,1263,1263,1263,0
20231103,102500,18387590,1263,1263,1263,1263,0
20231103,102400,18387590,1263,1263,1263,1263,0
20231103,102300,18387590,1263,1263,1263,1263,0
20231103,102200,18387590,1263,1263,1263,1263,0
20231103,102100,18387590,1263,1263,1263,1263,0
20231103,102000,18387590,1263,1263,1263,1263,0
20231103,101900,18387590,1263,1263,1263,1263,538
20231103,101800,17708096,1264,1264,1264,1264,1
20231103,101700,17706832,1263,1262,1263,1262,100
20231103,101600,17580552,1262,1262,1262,1262,0
20231103,101500,17580552,1262,1262,1262,1262,0
20231103,101400,17580552,1262,1262,1262,1262,0
20231103,101300,17580552,1262,1262,1262,1262,0
20231103,101200,17580552,1262,1261,1262,1261,26
20231103,101100,17547765,1261,1261,1261,1261,0
20231103,101000,17547765,1261,1261,1261,1261,0
20231103,100900,17547765,1261,1261,1261,1261,0
20231103,100800,17547765,1261,1261,1261,1261,0
20231103,100700,17547765,1261,1261,1261,1261,0
20231103,100600,17547765,1261,1261,1261,1261,0
20231103,100500,17547765,1261,1261,1261,1261,0
20231103,100400,17547765,1261,1259,1261,1259,1122
20231103,100300,16134897,1259,1259,1259,1259,0
20231103,100200,16134897,1259,1259,1259,1259,0
20231103,100100,16134897,1259,1259,1259,1259,0
20231103,100000,16134897,1259,1259,1259,1259,0
20231103,095900,16134897,1259,1258,1259,1258,220
20231103,095800,15858136,1258,1258,1258,1258,0
20231103,095700,15858136,1258,1258,1258,1258,0
20231103,095600,15858136,1258,1258,1258,1258,0
20231103,095500,15858136,1258,1258,1258,1258,0
20231103,095400,15858136,1258,1258,1258,1258,0
20231103,095300,15858136,1258,1258,1258,1258,0
20231103,095200,15858136,1258,1258,1258,1258,500
20231103,095100,15229136,1258,1258,1258,1258,0
20231103,095000,15229136,1258,1257,1258,1255,235
20231103,094900,14934141,1258,1258,1258,1258,80
20231103,094800,14833501,1258,1256,1258,1256,123
20231103,094700,14678787,1256,1256,1256,1256,0
20231103,094600,14678787,1256,1256,1256,1256,16
20231103,094500,14658691,1256,1256,1256,1256,0
20231103,094400,14658691,1256,1256,1256,1256,8
20231103,094300,14648643,1256,1256,1256,1256,100
20231103,094200,14523043,1256,1256,1256,1256,1
20231103,094100,14521787,1255,1255,1255,1255,44
20231103,094000,14466567,1256,1256,1256,1256,0
20231103,093900,14466567,1256,1256,1256,1256,2
20231103,093800,14464055,1256,1256,1256,1256,1298
20231103,093700,12833767,1255,1255,1255,1254,2355
20231103,093600,9879379,1256,1256,1256,1256,0
20231103,093500,9879379,1256,1256,1256,1255,379
20231103,093400,9403731,1256,1255,1256,1255,483
20231103,093300,8797565,1256,1256,1256,1256,11
20231103,093200,8783749,1256,1256,1256,1256,1
20231103,093100,8782493,1256,1255,1256,1255,533
20231103,093000,8113077,1256,1256,1256,1255,1723
20231103,092900,5949488,1258,1258,1258,1258,0
20231103,092800,5949488,1258,1258,1258,1258,1
20231103,092700,5948230,1256,1256,1256,1256,0
20231103,092600,5948230,1256,1256,1256,1256,500
20231103,092500,5320230,1258,1258,1258,1258,0
20231103,092400,5320230,1258,1258,1258,1258,377
20231103,092300,4845964,1256,1256,1256,1256,1
20231103,092200,4844708,1259,1259,1259,1259,0
20231103,092100,4844708,1259,1259,1259,1259,0
20231103,092000,4844708,1259,1259,1259,1259,0
20231103,091900,4844708,1259,1259,1259,1259,0
20231103,091800,4844708,1259,1259,1259,1259,0
20231103,091700,4844708,1259,1259,1259,1259,0
20231103,091600,4844708,1259,1259,1259,1259,0
20231103,091500,4844708,1259,1259,1259,1259,0
20231103,091400,4844708,1259,1259,1259,1259,0
20231103,091300,4844708,1259,1259,1259,1259,0
20231103,091200,4844708,1259,1259,1259,1259,0
20231103,091100,4844708,1259,1258,1259,1258,182
20231103,091000,4615745,1256,1255,1256,1255,72
20231103,090900,4525335,1255,1255,1255,1255,124
20231103,090800,4369715,1255,1258,1258,1255,2
20231103,090700,4367202,1254,1256,1256,1254,777
20231103,090600,3392277,1257,1257,1257,1257,0
20231103,090500,3392277,1257,1257,1257,1257,0
20231103,090400,3392277,1257,1257,1257,1257,0
20231103,090300,3392277,1257,1257,1257,1257,6
20231103,090200,3384735,1255,1255,1255,1255,0
20231103,090100,3384735,1255,1255,1255,1255,644
20231103,090000,2576515,1255,1255,1255,1255,2053