KissMeData/002760/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,183700,64615869,1247,1247,1247,1247,902
20231110,183600,64615869,1247,1247,1247,1247,0
20231110,183500,64615869,1247,1247,1247,1247,0
20231110,183400,64615869,1247,1247,1247,1247,0
20231110,183300,64615869,1247,1247,1247,1247,0
20231110,183200,64615869,1247,1247,1247,1247,0
20231110,183100,64615869,1247,1247,1247,1247,0
20231110,183000,64615869,1247,1247,1247,1247,0
20231110,182900,64615869,1247,1247,1247,1247,0
20231110,182800,64615869,1247,1247,1247,1247,0
20231110,182700,64615869,1247,1247,1247,1247,0
20231110,182600,64615869,1247,1247,1247,1247,0
20231110,182500,64615869,1247,1247,1247,1247,0
20231110,182400,64615869,1247,1247,1247,1247,0
20231110,182300,64615869,1247,1247,1247,1247,0
20231110,182200,64615869,1247,1247,1247,1247,0
20231110,182100,64615869,1247,1247,1247,1247,0
20231110,182000,64615869,1247,1247,1247,1247,0
20231110,181900,64615869,1247,1247,1247,1247,0
20231110,181800,64615869,1247,1247,1247,1247,0
20231110,181700,64615869,1247,1247,1247,1247,0
20231110,181600,64615869,1247,1247,1247,1247,0
20231110,181500,64615869,1247,1247,1247,1247,0
20231110,181400,64615869,1247,1247,1247,1247,0
20231110,181300,64615869,1247,1247,1247,1247,0
20231110,181200,64615869,1247,1247,1247,1247,0
20231110,181100,64615869,1247,1247,1247,1247,0
20231110,181000,64615869,1247,1247,1247,1247,0
20231110,180900,64615869,1247,1247,1247,1247,0
20231110,180800,64615869,1247,1247,1247,1247,0
20231110,180700,64615869,1247,1247,1247,1247,902
20231110,180600,64615869,1247,1247,1247,1247,0
20231110,180500,64615869,1247,1247,1247,1247,0
20231110,180400,64615869,1247,1247,1247,1247,0
20231110,180300,64615869,1247,1247,1247,1247,0
20231110,180200,64615869,1247,1247,1247,1247,0
20231110,180100,64615869,1247,1247,1247,1247,0
20231110,180000,64615869,1247,1247,1247,1247,0
20231110,175900,64615869,1247,1247,1247,1247,0
20231110,175800,64615869,1247,1247,1247,1247,0
20231110,175700,64615869,1247,1247,1247,1247,0
20231110,175600,64615869,1247,1247,1247,1247,0
20231110,175500,64615869,1247,1247,1247,1247,0
20231110,175400,64615869,1247,1247,1247,1247,0
20231110,175300,64615869,1247,1247,1247,1247,0
20231110,175200,64615869,1247,1247,1247,1247,0
20231110,175100,64615869,1247,1247,1247,1247,0
20231110,175000,64615869,1247,1247,1247,1247,0
20231110,174900,64615869,1247,1247,1247,1247,0
20231110,174800,64615869,1247,1247,1247,1247,0
20231110,174700,64615869,1247,1247,1247,1247,0
20231110,174600,64615869,1247,1247,1247,1247,0
20231110,174500,64615869,1247,1247,1247,1247,0
20231110,174400,64615869,1247,1247,1247,1247,0
20231110,174300,64615869,1247,1247,1247,1247,0
20231110,174200,64615869,1247,1247,1247,1247,0
20231110,174100,64615869,1247,1247,1247,1247,0
20231110,174000,64615869,1247,1247,1247,1247,0
20231110,173900,64615869,1247,1247,1247,1247,0
20231110,173800,64615869,1247,1247,1247,1247,0
20231110,173700,64615869,1247,1247,1247,1247,902
20231110,173600,64615869,1247,1247,1247,1247,0
20231110,173500,64615869,1247,1247,1247,1247,0
20231110,173400,64615869,1247,1247,1247,1247,0
20231110,173300,64615869,1247,1247,1247,1247,0
20231110,173200,64615869,1247,1247,1247,1247,0
20231110,173100,64615869,1247,1247,1247,1247,0
20231110,173000,64615869,1247,1247,1247,1247,0
20231110,172900,64615869,1247,1247,1247,1247,0
20231110,172800,64615869,1247,1247,1247,1247,0
20231110,172700,64615869,1247,1247,1247,1247,0
20231110,172600,64615869,1247,1247,1247,1247,0
20231110,172500,64615869,1247,1247,1247,1247,0
20231110,172400,64615869,1247,1247,1247,1247,0
20231110,172300,64615869,1247,1247,1247,1247,0
20231110,172200,64615869,1247,1247,1247,1247,0
20231110,172100,64615869,1247,1247,1247,1247,0
20231110,172000,64615869,1247,1247,1247,1247,0
20231110,171900,64615869,1247,1247,1247,1247,0
20231110,171800,64615869,1247,1247,1247,1247,0
20231110,171700,64615869,1247,1247,1247,1247,0
20231110,171600,64615869,1247,1247,1247,1247,0
20231110,171500,64615869,1247,1247,1247,1247,0
20231110,171400,64615869,1247,1247,1247,1247,0
20231110,171300,64615869,1247,1247,1247,1247,0
20231110,171200,64615869,1247,1247,1247,1247,0
20231110,171100,64615869,1247,1247,1247,1247,0
20231110,171000,64615869,1247,1247,1247,1247,0
20231110,170900,64615869,1247,1247,1247,1247,0
20231110,170800,64615869,1247,1247,1247,1247,0
20231110,170700,64615869,1247,1247,1247,1247,902
20231110,170600,64615869,1247,1247,1247,1247,0
20231110,170500,64615869,1247,1247,1247,1247,0
20231110,170400,64615869,1247,1247,1247,1247,0
20231110,170300,64615869,1247,1247,1247,1247,0
20231110,170200,64615869,1247,1247,1247,1247,0
20231110,170100,64615869,1247,1247,1247,1247,0
20231110,170000,64615869,1247,1247,1247,1247,0
20231110,165900,64615869,1247,1247,1247,1247,0
20231110,165800,64615869,1247,1247,1247,1247,0
20231110,165700,64615869,1247,1247,1247,1247,0
20231110,165600,64615869,1247,1247,1247,1247,0
20231110,165500,64615869,1247,1247,1247,1247,0
20231110,165400,64615869,1247,1247,1247,1247,0
20231110,165300,64615869,1247,1247,1247,1247,0
20231110,165200,64615869,1247,1247,1247,1247,0
20231110,165100,64615869,1247,1247,1247,1247,0
20231110,165000,64615869,1247,1247,1247,1247,0
20231110,164900,64615869,1247,1247,1247,1247,0
20231110,164800,64615869,1247,1247,1247,1247,0
20231110,164700,64615869,1247,1247,1247,1247,0
20231110,164600,64615869,1247,1247,1247,1247,0
20231110,164500,64615869,1247,1247,1247,1247,0
20231110,164400,64615869,1247,1247,1247,1247,0
20231110,164300,64615869,1247,1247,1247,1247,0
20231110,164200,64615869,1247,1247,1247,1247,0
20231110,164100,64615869,1247,1247,1247,1247,0
20231110,164000,64615869,1247,1247,1247,1247,0
20231110,163900,64615869,1247,1247,1247,1247,0
20231110,163800,64615869,1247,1247,1247,1247,0
20231110,163700,64615869,1247,1247,1247,1247,902
20231110,163600,64615869,1247,1247,1247,1247,0
20231110,163500,64615869,1247,1247,1247,1247,0
20231110,163400,64615869,1247,1247,1247,1247,0
20231110,163300,64615869,1247,1247,1247,1247,0
20231110,163200,64615869,1247,1247,1247,1247,0
20231110,163100,64615869,1247,1247,1247,1247,0
20231110,163000,64615869,1247,1247,1247,1247,0
20231110,162900,64615869,1247,1247,1247,1247,0
20231110,162800,64615869,1247,1247,1247,1247,0
20231110,162700,64615869,1247,1247,1247,1247,0
20231110,162600,64615869,1247,1247,1247,1247,0
20231110,162500,64615869,1247,1247,1247,1247,0
20231110,162400,64615869,1247,1247,1247,1247,0
20231110,162300,64615869,1247,1247,1247,1247,0
20231110,162200,64615869,1247,1247,1247,1247,0
20231110,162100,64615869,1247,1247,1247,1247,0
20231110,162000,64615869,1247,1247,1247,1247,0
20231110,161900,64615869,1247,1247,1247,1247,0
20231110,161800,64615869,1247,1247,1247,1247,0
20231110,161700,64615869,1247,1247,1247,1247,0
20231110,161600,64615869,1247,1247,1247,1247,0
20231110,161500,64615869,1247,1247,1247,1247,0
20231110,161400,64615869,1247,1247,1247,1247,0
20231110,161300,64615869,1247,1247,1247,1247,0
20231110,161200,64615869,1247,1247,1247,1247,0
20231110,161100,64615869,1247,1247,1247,1247,0
20231110,161000,64615869,1247,1247,1247,1247,0
20231110,160900,64615869,1247,1247,1247,1247,0
20231110,160800,64615869,1247,1247,1247,1247,0
20231110,160700,64615869,1247,1247,1247,1247,902
20231110,160600,64615869,1247,1247,1247,1247,0
20231110,160500,64615869,1247,1247,1247,1247,0
20231110,160400,64615869,1247,1247,1247,1247,0
20231110,160300,64615869,1247,1247,1247,1247,0
20231110,160200,64615869,1247,1247,1247,1247,0
20231110,160100,64615869,1247,1247,1247,1247,0
20231110,160000,64615869,1247,1247,1247,1247,0
20231110,155900,64615869,1247,1247,1247,1247,0
20231110,155800,64615869,1247,1247,1247,1247,0
20231110,155700,64615869,1247,1247,1247,1247,0
20231110,155600,64615869,1247,1247,1247,1247,0
20231110,155500,64615869,1247,1247,1247,1247,0
20231110,155400,64615869,1247,1247,1247,1247,0
20231110,155300,64615869,1247,1247,1247,1247,0
20231110,155200,64615869,1247,1247,1247,1247,0
20231110,155100,64615869,1247,1247,1247,1247,0
20231110,155000,64615869,1247,1247,1247,1247,0
20231110,154900,64615869,1247,1247,1247,1247,0
20231110,154800,64615869,1247,1247,1247,1247,0
20231110,154700,64615869,1247,1247,1247,1247,0
20231110,154600,64615869,1247,1247,1247,1247,0
20231110,154500,64615869,1247,1247,1247,1247,0
20231110,154400,64615869,1247,1247,1247,1247,0
20231110,154300,64615869,1247,1247,1247,1247,0
20231110,154200,64615869,1247,1247,1247,1247,0
20231110,154100,64615869,1247,1247,1247,1247,0
20231110,154000,64615869,1247,1247,1247,1247,0
20231110,153900,64615869,1247,1247,1247,1247,0
20231110,153800,64615869,1247,1247,1247,1247,0
20231110,153700,64615869,1247,1247,1247,1247,902
20231110,153600,64615869,1247,1247,1247,1247,0
20231110,153500,64615869,1247,1247,1247,1247,0
20231110,153400,64615869,1247,1247,1247,1247,0
20231110,153300,64615869,1247,1247,1247,1247,0
20231110,153200,64615869,1247,1247,1247,1247,0
20231110,153100,64615869,1247,1247,1247,1247,0
20231110,153000,64615869,1247,1247,1247,1247,902
20231110,152900,63491075,1247,1247,1247,1247,0
20231110,152800,63491075,1247,1247,1247,1247,0
20231110,152700,63491075,1247,1247,1247,1247,0
20231110,152600,63491075,1247,1247,1247,1247,0
20231110,152500,63491075,1247,1247,1247,1247,0
20231110,152400,63491075,1247,1247,1247,1247,0
20231110,152300,63491075,1247,1247,1247,1247,0
20231110,152200,63491075,1247,1247,1247,1247,0
20231110,152100,63491075,1247,1247,1247,1247,0
20231110,152000,63491075,1247,1247,1247,1247,0
20231110,151900,63491075,1247,1247,1247,1247,51
20231110,151800,63427478,1247,1247,1247,1247,1
20231110,151700,63426231,1247,1247,1247,1247,14
20231110,151600,63408773,1247,1247,1247,1247,0
20231110,151500,63408773,1247,1247,1247,1247,23
20231110,151400,63380092,1247,1247,1247,1247,0
20231110,151300,63380092,1247,1247,1247,1247,0
20231110,151200,63380092,1247,1247,1247,1247,0
20231110,151100,63380092,1247,1247,1247,1247,12
20231110,151000,63365128,1247,1247,1247,1247,0
20231110,150900,63365128,1247,1247,1247,1247,0
20231110,150800,63365128,1247,1247,1247,1247,0
20231110,150700,63365128,1247,1247,1247,1247,0
20231110,150600,63365128,1247,1247,1247,1247,0
20231110,150500,63365128,1247,1247,1247,1247,1
20231110,150400,63363881,1244,1244,1244,1244,0
20231110,150300,63363881,1244,1244,1244,1244,483
20231110,150200,62763029,1243,1245,1245,1243,185
20231110,150100,62533065,1243,1243,1243,1243,0
20231110,150000,62533065,1243,1243,1243,1243,0
20231110,145900,62533065,1243,1243,1243,1243,1
20231110,145800,62531822,1243,1243,1243,1243,0
20231110,145700,62531822,1243,1243,1243,1243,299
20231110,145600,62160165,1243,1243,1243,1243,1
20231110,145500,62158922,1240,1240,1240,1240,0
20231110,145400,62158922,1240,1240,1240,1240,0
20231110,145300,62158922,1240,1240,1240,1240,50
20231110,145200,62096922,1240,1240,1240,1240,0
20231110,145100,62096922,1240,1240,1240,1240,0
20231110,145000,62096922,1240,1240,1240,1240,152
20231110,144900,61908442,1240,1240,1240,1240,559
20231110,144800,61215282,1240,1240,1240,1240,0
20231110,144700,61215282,1240,1240,1240,1240,0
20231110,144600,61215282,1240,1240,1240,1240,0
20231110,144500,61215282,1240,1240,1240,1240,0
20231110,144400,61215282,1240,1240,1240,1240,50
20231110,144300,61153282,1240,1240,1240,1240,0
20231110,144200,61153282,1240,1240,1240,1240,0
20231110,144100,61153282,1240,1240,1240,1240,8
20231110,144000,61143362,1240,1240,1240,1240,410
20231110,143900,60634962,1240,1240,1240,1240,0
20231110,143800,60634962,1240,1240,1240,1240,0
20231110,143700,60634962,1240,1240,1240,1240,0
20231110,143600,60634962,1240,1240,1240,1240,50
20231110,143500,60572962,1240,1240,1240,1240,0
20231110,143400,60572962,1240,1241,1241,1240,1600
20231110,143300,58588793,1241,1241,1241,1241,0
20231110,143200,58588793,1241,1241,1241,1241,0
20231110,143100,58588793,1241,1241,1241,1241,1
20231110,143000,58587552,1245,1245,1245,1245,1365
20231110,142900,56888127,1246,1246,1246,1246,0
20231110,142800,56888127,1246,1246,1246,1246,20
20231110,142700,56863207,1246,1246,1246,1246,0
20231110,142600,56863207,1246,1246,1246,1246,0
20231110,142500,56863207,1246,1246,1246,1246,1
20231110,142400,56861961,1246,1246,1246,1246,0
20231110,142300,56861961,1246,1246,1246,1246,89
20231110,142200,56751067,1246,1246,1246,1246,0
20231110,142100,56751067,1246,1246,1246,1246,0
20231110,142000,56751067,1246,1246,1246,1246,0
20231110,141900,56751067,1246,1246,1246,1246,0
20231110,141800,56751067,1246,1246,1246,1246,0
20231110,141700,56751067,1246,1246,1246,1246,0
20231110,141600,56751067,1246,1246,1246,1246,0
20231110,141500,56751067,1246,1246,1246,1246,0
20231110,141400,56751067,1246,1245,1246,1245,150
20231110,141300,56564217,1246,1246,1246,1246,0
20231110,141200,56564217,1246,1246,1246,1245,1112
20231110,141100,55179665,1246,1246,1246,1246,0
20231110,141000,55179665,1246,1246,1246,1246,0
20231110,140900,55179665,1246,1246,1246,1246,2
20231110,140800,55177173,1245,1245,1245,1245,11
20231110,140700,55163478,1245,1245,1245,1245,111
20231110,140600,55025283,1246,1246,1246,1246,0
20231110,140500,55025283,1246,1246,1246,1246,0
20231110,140400,55025283,1246,1246,1246,1246,0
20231110,140300,55025283,1246,1246,1246,1246,1
20231110,140200,55024037,1245,1245,1245,1245,485
20231110,140100,54420212,1246,1246,1246,1246,0
20231110,140000,54420212,1246,1246,1246,1246,0
20231110,135900,54420212,1246,1246,1246,1246,0
20231110,135800,54420212,1246,1246,1246,1246,518
20231110,135700,53774784,1246,1246,1246,1246,401
20231110,135600,53275138,1246,1246,1246,1246,0
20231110,135500,53275138,1246,1245,1246,1245,139
20231110,135400,53102079,1246,1245,1246,1245,1985
20231110,135300,50630530,1245,1240,1245,1240,1106
20231110,135200,49258560,1240,1240,1240,1240,1011
20231110,135100,48004920,1245,1245,1245,1245,0
20231110,135000,48004920,1245,1245,1245,1245,0
20231110,134900,48004920,1245,1245,1245,1245,1
20231110,134800,48003675,1245,1241,1245,1241,6
20231110,134700,47996225,1241,1240,1241,1240,578
20231110,134600,47279427,1241,1241,1241,1241,417
20231110,134500,46761930,1240,1240,1240,1240,0
20231110,134400,46761930,1240,1240,1240,1240,0
20231110,134300,46761930,1240,1240,1240,1240,0
20231110,134200,46761930,1240,1242,1242,1240,447
20231110,134100,46206918,1245,1245,1245,1245,0
20231110,134000,46206918,1245,1245,1245,1245,0
20231110,133900,46206918,1245,1245,1245,1245,0
20231110,133800,46206918,1245,1245,1245,1245,0
20231110,133700,46206918,1245,1245,1245,1245,0
20231110,133600,46206918,1245,1245,1245,1245,9
20231110,133500,46195713,1245,1245,1245,1245,0
20231110,133400,46195713,1245,1245,1245,1245,0
20231110,133300,46195713,1245,1245,1245,1245,0
20231110,133200,46195713,1245,1245,1245,1245,88
20231110,133100,46086153,1242,1242,1242,1242,64
20231110,133000,46006665,1245,1245,1245,1245,3
20231110,132900,46002930,1245,1245,1245,1245,0
20231110,132800,46002930,1245,1245,1245,1245,0
20231110,132700,46002930,1245,1245,1245,1245,0
20231110,132600,46002930,1245,1245,1245,1245,0
20231110,132500,46002930,1245,1245,1245,1245,100
20231110,132400,45878430,1245,1245,1245,1245,500
20231110,132300,45255930,1246,1246,1246,1246,0
20231110,132200,45255930,1246,1246,1246,1246,5
20231110,132100,45249700,1246,1246,1246,1246,0
20231110,132000,45249700,1246,1246,1246,1246,0
20231110,131900,45249700,1246,1246,1246,1246,0
20231110,131800,45249700,1246,1246,1246,1246,0
20231110,131700,45249700,1246,1246,1246,1246,0
20231110,131600,45249700,1246,1246,1246,1246,0
20231110,131500,45249700,1246,1246,1246,1246,0
20231110,131400,45249700,1246,1246,1246,1246,0
20231110,131300,45249700,1246,1246,1246,1246,0
20231110,131200,45249700,1246,1246,1246,1246,0
20231110,131100,45249700,1246,1246,1246,1246,0
20231110,131000,45249700,1246,1246,1246,1246,0
20231110,130900,45249700,1246,1246,1246,1246,0
20231110,130800,45249700,1246,1246,1246,1246,0
20231110,130700,45249700,1246,1246,1246,1246,0
20231110,130600,45249700,1246,1246,1246,1246,9
20231110,130500,45238486,1246,1246,1246,1246,102
20231110,130400,45111394,1246,1246,1246,1246,0
20231110,130300,45111394,1246,1246,1246,1246,0
20231110,130200,45111394,1246,1246,1246,1246,0
20231110,130100,45111394,1246,1246,1246,1246,0
20231110,130000,45111394,1246,1246,1246,1246,0
20231110,125900,45111394,1246,1246,1246,1246,0
20231110,125800,45111394,1246,1246,1246,1246,0
20231110,125700,45111394,1246,1246,1246,1246,0
20231110,125600,45111394,1246,1246,1246,1246,10
20231110,125500,45098934,1246,1246,1246,1246,0
20231110,125400,45098934,1246,1246,1246,1246,1
20231110,125300,45097688,1242,1242,1242,1242,1
20231110,125200,45096446,1245,1245,1245,1245,0
20231110,125100,45096446,1245,1245,1245,1245,0
20231110,125000,45096446,1245,1245,1245,1245,0
20231110,124900,45096446,1245,1245,1245,1245,0
20231110,124800,45096446,1245,1245,1245,1245,63
20231110,124700,45018011,1245,1245,1245,1245,37
20231110,124600,44971946,1246,1246,1246,1246,0
20231110,124500,44971946,1246,1246,1246,1246,0
20231110,124400,44971946,1246,1246,1246,1246,0
20231110,124300,44971946,1246,1246,1246,1246,0
20231110,124200,44971946,1246,1246,1246,1246,0
20231110,124100,44971946,1246,1246,1246,1246,0
20231110,124000,44971946,1246,1246,1246,1246,0
20231110,123900,44971946,1246,1246,1246,1246,0
20231110,123800,44971946,1246,1246,1246,1246,1
20231110,123700,44970700,1245,1245,1245,1245,0
20231110,123600,44970700,1245,1245,1245,1245,0
20231110,123500,44970700,1245,1245,1245,1245,573
20231110,123400,44257315,1245,1245,1245,1245,0
20231110,123300,44257315,1245,1245,1245,1245,0
20231110,123200,44257315,1245,1245,1245,1245,8
20231110,123100,44247355,1245,1245,1245,1245,2
20231110,123000,44244865,1245,1245,1245,1245,3
20231110,122900,44241130,1245,1245,1245,1245,0
20231110,122800,44241130,1245,1245,1245,1245,0
20231110,122700,44241130,1245,1245,1245,1245,0
20231110,122600,44241130,1245,1245,1245,1245,0
20231110,122500,44241130,1245,1245,1245,1245,0
20231110,122400,44241130,1245,1245,1245,1245,95
20231110,122300,44122855,1245,1245,1245,1245,1
20231110,122200,44121610,1245,1245,1245,1245,1
20231110,122100,44120365,1245,1245,1245,1245,0
20231110,122000,44120365,1245,1245,1245,1245,0
20231110,121900,44120365,1245,1245,1245,1245,0
20231110,121800,44120365,1245,1245,1245,1245,0
20231110,121700,44120365,1245,1245,1245,1245,0
20231110,121600,44120365,1245,1245,1245,1245,0
20231110,121500,44120365,1245,1245,1245,1245,0
20231110,121400,44120365,1245,1245,1245,1245,0
20231110,121300,44120365,1245,1245,1245,1245,0
20231110,121200,44120365,1245,1245,1245,1245,0
20231110,121100,44120365,1245,1245,1245,1245,0
20231110,121000,44120365,1245,1245,1245,1245,0
20231110,120900,44120365,1245,1245,1245,1245,0
20231110,120800,44120365,1245,1245,1245,1245,0
20231110,120700,44120365,1245,1245,1245,1245,0
20231110,120600,44120365,1245,1245,1245,1245,0
20231110,120500,44120365,1245,1245,1245,1245,0
20231110,120400,44120365,1245,1245,1245,1245,0
20231110,120300,44120365,1245,1245,1245,1245,0
20231110,120200,44120365,1245,1245,1245,1245,0
20231110,120100,44120365,1245,1245,1245,1245,0
20231110,120000,44120365,1245,1245,1245,1245,0
20231110,115900,44120365,1245,1245,1246,1245,2032
20231110,115800,41590298,1240,1240,1240,1240,0
20231110,115700,41590298,1240,1240,1240,1240,0
20231110,115600,41590298,1240,1240,1240,1240,0
20231110,115500,41590298,1240,1240,1240,1240,0
20231110,115400,41590298,1240,1240,1240,1240,0
20231110,115300,41590298,1240,1242,1242,1240,2000
20231110,115200,39107646,1245,1245,1245,1245,1
20231110,115100,39106401,1242,1242,1242,1242,0
20231110,115000,39106401,1242,1242,1242,1242,0
20231110,114900,39106401,1242,1242,1242,1242,0
20231110,114800,39106401,1242,1242,1242,1242,216
20231110,114700,38838129,1247,1247,1247,1247,0
20231110,114600,38838129,1247,1247,1247,1247,0
20231110,114500,38838129,1247,1247,1247,1247,0
20231110,114400,38838129,1247,1247,1247,1247,0
20231110,114300,38838129,1247,1247,1247,1247,0
20231110,114200,38838129,1247,1247,1247,1247,0
20231110,114100,38838129,1247,1247,1247,1247,0
20231110,114000,38838129,1247,1247,1247,1247,0
20231110,113900,38838129,1247,1247,1247,1247,0
20231110,113800,38838129,1247,1247,1247,1247,0
20231110,113700,38838129,1247,1247,1247,1247,0
20231110,113600,38838129,1247,1247,1247,1247,0
20231110,113500,38838129,1247,1247,1247,1247,0
20231110,113400,38838129,1247,1247,1247,1247,0
20231110,113300,38838129,1247,1247,1247,1247,0
20231110,113200,38838129,1247,1245,1247,1245,2222
20231110,113100,36069307,1244,1244,1244,1244,0
20231110,113000,36069307,1244,1245,1245,1244,7241
20231110,112900,27057894,1245,1245,1245,1245,0
20231110,112800,27057894,1245,1245,1245,1245,0
20231110,112700,27057894,1245,1245,1245,1245,0
20231110,112600,27057894,1245,1245,1245,1245,0
20231110,112500,27057894,1245,1245,1245,1245,0
20231110,112400,27057894,1245,1245,1245,1245,0
20231110,112300,27057894,1245,1245,1245,1245,0
20231110,112200,27057894,1245,1245,1245,1245,0
20231110,112100,27057894,1245,1245,1245,1245,0
20231110,112000,27057894,1245,1245,1245,1245,0
20231110,111900,27057894,1245,1245,1245,1245,0
20231110,111800,27057894,1245,1245,1245,1245,0
20231110,111700,27057894,1245,1245,1245,1245,0
20231110,111600,27057894,1245,1245,1245,1245,0
20231110,111500,27057894,1245,1245,1245,1245,0
20231110,111400,27057894,1245,1245,1245,1245,0
20231110,111300,27057894,1245,1245,1245,1245,0
20231110,111200,27057894,1245,1245,1245,1245,0
20231110,111100,27057894,1245,1245,1245,1245,417
20231110,111000,26538729,1245,1246,1246,1245,649
20231110,110900,25730658,1245,1245,1245,1245,631
20231110,110800,24945063,1245,1245,1245,1245,0
20231110,110700,24945063,1245,1245,1245,1245,35
20231110,110600,24901488,1245,1245,1245,1245,0
20231110,110500,24901488,1245,1245,1245,1245,0
20231110,110400,24901488,1245,1245,1245,1245,0
20231110,110300,24901488,1245,1245,1245,1245,0
20231110,110200,24901488,1245,1245,1245,1245,0
20231110,110100,24901488,1245,1245,1245,1245,1
20231110,110000,24900243,1244,1244,1244,1244,0
20231110,105900,24900243,1244,1244,1244,1244,0
20231110,105800,24900243,1244,1244,1244,1244,564
20231110,105700,24198627,1244,1244,1244,1244,0
20231110,105600,24198627,1244,1244,1244,1244,0
20231110,105500,24198627,1244,1244,1244,1244,0
20231110,105400,24198627,1244,1244,1244,1244,0
20231110,105300,24198627,1244,1244,1244,1244,0
20231110,105200,24198627,1244,1244,1244,1244,0
20231110,105100,24198627,1244,1244,1244,1244,0
20231110,105000,24198627,1244,1244,1244,1244,0
20231110,104900,24198627,1244,1244,1244,1244,0
20231110,104800,24198627,1244,1244,1244,1244,0
20231110,104700,24198627,1244,1244,1244,1244,0
20231110,104600,24198627,1244,1244,1244,1244,0
20231110,104500,24198627,1244,1244,1244,1244,0
20231110,104400,24198627,1244,1244,1244,1244,0
20231110,104300,24198627,1244,1244,1244,1244,0
20231110,104200,24198627,1244,1244,1244,1244,0
20231110,104100,24198627,1244,1244,1244,1244,0
20231110,104000,24198627,1244,1244,1244,1244,0
20231110,103900,24198627,1244,1244,1244,1244,0
20231110,103800,24198627,1244,1244,1244,1244,0
20231110,103700,24198627,1244,1244,1244,1244,46
20231110,103600,24141403,1241,1241,1241,1241,30
20231110,103500,24104173,1241,1241,1241,1241,0
20231110,103400,24104173,1241,1241,1241,1241,214
20231110,103300,23838599,1241,1241,1241,1241,786
20231110,103200,22863173,1244,1244,1244,1244,0
20231110,103100,22863173,1244,1244,1244,1244,0
20231110,103000,22863173,1244,1244,1244,1244,0
20231110,102900,22863173,1244,1244,1244,1244,0
20231110,102800,22863173,1244,1244,1244,1244,0
20231110,102700,22863173,1244,1244,1244,1244,0
20231110,102600,22863173,1244,1244,1244,1244,0
20231110,102500,22863173,1244,1244,1244,1244,0
20231110,102400,22863173,1244,1244,1244,1244,0
20231110,102300,22863173,1244,1244,1244,1244,0
20231110,102200,22863173,1244,1244,1244,1244,0
20231110,102100,22863173,1244,1244,1244,1244,100
20231110,102000,22738773,1244,1244,1244,1244,0
20231110,101900,22738773,1244,1244,1244,1244,0
20231110,101800,22738773,1244,1244,1244,1244,0
20231110,101700,22738773,1244,1244,1244,1244,0
20231110,101600,22738773,1244,1244,1244,1244,0
20231110,101500,22738773,1244,1244,1244,1244,0
20231110,101400,22738773,1244,1244,1244,1244,0
20231110,101300,22738773,1244,1244,1244,1244,0
20231110,101200,22738773,1244,1244,1244,1244,0
20231110,101100,22738773,1244,1244,1244,1244,0
20231110,101000,22738773,1244,1244,1244,1244,1
20231110,100900,22737529,1244,1244,1244,1244,0
20231110,100800,22737529,1244,1244,1244,1244,0
20231110,100700,22737529,1244,1244,1244,1244,0
20231110,100600,22737529,1244,1244,1244,1244,1
20231110,100500,22736285,1240,1240,1244,1240,10
20231110,100400,22723881,1240,1240,1240,1240,1
20231110,100300,22722641,1244,1244,1244,1244,0
20231110,100200,22722641,1244,1244,1244,1244,100
20231110,100100,22598241,1244,1244,1244,1244,0
20231110,100000,22598241,1244,1244,1244,1244,1
20231110,095900,22596997,1239,1239,1239,1239,0
20231110,095800,22596997,1239,1239,1239,1239,0
20231110,095700,22596997,1239,1240,1240,1239,113
20231110,095600,22456985,1244,1244,1244,1244,0
20231110,095500,22456985,1244,1244,1244,1244,0
20231110,095400,22456985,1244,1244,1244,1244,0
20231110,095300,22456985,1244,1244,1244,1244,0
20231110,095200,22456985,1244,1244,1244,1244,10
20231110,095100,22444545,1244,1244,1244,1244,0
20231110,095000,22444545,1244,1244,1244,1244,1
20231110,094900,22443301,1238,1240,1240,1238,3162
20231110,094800,18527460,1240,1240,1240,1240,0
20231110,094700,18527460,1240,1240,1240,1240,1
20231110,094600,18526220,1244,1244,1244,1244,1
20231110,094500,18524976,1239,1239,1239,1239,50
20231110,094400,18463026,1239,1239,1239,1239,0
20231110,094300,18463026,1239,1239,1239,1239,0
20231110,094200,18463026,1239,1239,1239,1239,1124
20231110,094100,17070390,1245,1245,1245,1245,0
20231110,094000,17070390,1245,1245,1245,1245,3
20231110,093900,17066655,1240,1240,1240,1240,10
20231110,093800,17054255,1245,1245,1245,1245,1
20231110,093700,17053010,1240,1240,1240,1240,1000
20231110,093600,15813010,1245,1245,1245,1240,60
20231110,093500,15738595,1240,1240,1240,1240,1118
20231110,093400,14352275,1247,1247,1247,1240,1024
20231110,093300,13082316,1242,1242,1242,1242,2
20231110,093200,13079832,1247,1247,1247,1247,0
20231110,093100,13079832,1247,1247,1247,1247,0
20231110,093000,13079832,1247,1247,1247,1247,2
20231110,092900,13077338,1247,1247,1247,1247,7
20231110,092800,13068609,1247,1247,1247,1247,0
20231110,092700,13068609,1247,1247,1247,1247,1
20231110,092600,13067362,1240,1240,1240,1240,200
20231110,092500,12819362,1247,1247,1247,1247,0
20231110,092400,12819362,1247,1247,1247,1247,2
20231110,092300,12816868,1240,1241,1241,1240,122
20231110,092200,12665578,1249,1249,1249,1249,0
20231110,092100,12665578,1249,1254,1254,1239,1882
20231110,092000,10330881,1245,1248,1248,1245,3768
20231110,091900,5636733,1255,1252,1255,1249,1316
20231110,091800,3991284,1255,1255,1255,1255,1
20231110,091700,3990029,1252,1254,1254,1252,13
20231110,091600,3973745,1255,1255,1255,1255,1
20231110,091500,3972490,1254,1255,1255,1254,11
20231110,091400,3958690,1265,1259,1265,1259,794
20231110,091300,2954640,1259,1259,1259,1259,0
20231110,091200,2954640,1259,1259,1259,1259,0
20231110,091100,2954640,1259,1259,1259,1259,0
20231110,091000,2954640,1259,1259,1259,1259,0
20231110,090900,2954640,1259,1259,1259,1259,0
20231110,090800,2954640,1259,1259,1259,1259,1
20231110,090700,2953381,1250,1251,1251,1250,326
20231110,090600,2545851,1251,1255,1255,1251,50
20231110,090500,2483241,1265,1265,1265,1250,541
20231110,090400,1806308,1257,1257,1257,1257,0
20231110,090300,1806308,1257,1257,1257,1257,0
20231110,090200,1806308,1257,1260,1260,1257,574
20231110,090100,1084209,1263,1265,1265,1263,46
20231110,090000,1026051,1265,1269,1269,1265,811