KissMeData/002760/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,183700,60420577,1263,1263,1263,1263,193
20231117,183600,60420577,1263,1263,1263,1263,0
20231117,183500,60420577,1263,1263,1263,1263,0
20231117,183400,60420577,1263,1263,1263,1263,0
20231117,183300,60420577,1263,1263,1263,1263,0
20231117,183200,60420577,1263,1263,1263,1263,0
20231117,183100,60420577,1263,1263,1263,1263,0
20231117,183000,60420577,1263,1263,1263,1263,0
20231117,182900,60420577,1263,1263,1263,1263,0
20231117,182800,60420577,1263,1263,1263,1263,0
20231117,182700,60420577,1263,1263,1263,1263,0
20231117,182600,60420577,1263,1263,1263,1263,0
20231117,182500,60420577,1263,1263,1263,1263,0
20231117,182400,60420577,1263,1263,1263,1263,0
20231117,182300,60420577,1263,1263,1263,1263,0
20231117,182200,60420577,1263,1263,1263,1263,0
20231117,182100,60420577,1263,1263,1263,1263,0
20231117,182000,60420577,1263,1263,1263,1263,0
20231117,181900,60420577,1263,1263,1263,1263,0
20231117,181800,60420577,1263,1263,1263,1263,0
20231117,181700,60420577,1263,1263,1263,1263,0
20231117,181600,60420577,1263,1263,1263,1263,0
20231117,181500,60420577,1263,1263,1263,1263,0
20231117,181400,60420577,1263,1263,1263,1263,0
20231117,181300,60420577,1263,1263,1263,1263,0
20231117,181200,60420577,1263,1263,1263,1263,0
20231117,181100,60420577,1263,1263,1263,1263,0
20231117,181000,60420577,1263,1263,1263,1263,0
20231117,180900,60420577,1263,1263,1263,1263,0
20231117,180800,60420577,1263,1263,1263,1263,0
20231117,180700,60420577,1263,1263,1263,1263,193
20231117,180600,60420577,1263,1263,1263,1263,0
20231117,180500,60420577,1263,1263,1263,1263,0
20231117,180400,60420577,1263,1263,1263,1263,0
20231117,180300,60420577,1263,1263,1263,1263,0
20231117,180200,60420577,1263,1263,1263,1263,0
20231117,180100,60420577,1263,1263,1263,1263,0
20231117,180000,60420577,1263,1263,1263,1263,0
20231117,175900,60420577,1263,1263,1263,1263,0
20231117,175800,60420577,1263,1263,1263,1263,0
20231117,175700,60420577,1263,1263,1263,1263,0
20231117,175600,60420577,1263,1263,1263,1263,0
20231117,175500,60420577,1263,1263,1263,1263,0
20231117,175400,60420577,1263,1263,1263,1263,0
20231117,175300,60420577,1263,1263,1263,1263,0
20231117,175200,60420577,1263,1263,1263,1263,0
20231117,175100,60420577,1263,1263,1263,1263,0
20231117,175000,60420577,1263,1263,1263,1263,0
20231117,174900,60420577,1263,1263,1263,1263,0
20231117,174800,60420577,1263,1263,1263,1263,0
20231117,174700,60420577,1263,1263,1263,1263,0
20231117,174600,60420577,1263,1263,1263,1263,0
20231117,174500,60420577,1263,1263,1263,1263,0
20231117,174400,60420577,1263,1263,1263,1263,0
20231117,174300,60420577,1263,1263,1263,1263,0
20231117,174200,60420577,1263,1263,1263,1263,0
20231117,174100,60420577,1263,1263,1263,1263,0
20231117,174000,60420577,1263,1263,1263,1263,0
20231117,173900,60420577,1263,1263,1263,1263,0
20231117,173800,60420577,1263,1263,1263,1263,0
20231117,173700,60420577,1263,1263,1263,1263,193
20231117,173600,60420577,1263,1263,1263,1263,0
20231117,173500,60420577,1263,1263,1263,1263,0
20231117,173400,60420577,1263,1263,1263,1263,0
20231117,173300,60420577,1263,1263,1263,1263,0
20231117,173200,60420577,1263,1263,1263,1263,0
20231117,173100,60420577,1263,1263,1263,1263,0
20231117,173000,60420577,1263,1263,1263,1263,0
20231117,172900,60420577,1263,1263,1263,1263,0
20231117,172800,60420577,1263,1263,1263,1263,0
20231117,172700,60420577,1263,1263,1263,1263,0
20231117,172600,60420577,1263,1263,1263,1263,0
20231117,172500,60420577,1263,1263,1263,1263,0
20231117,172400,60420577,1263,1263,1263,1263,0
20231117,172300,60420577,1263,1263,1263,1263,0
20231117,172200,60420577,1263,1263,1263,1263,0
20231117,172100,60420577,1263,1263,1263,1263,0
20231117,172000,60420577,1263,1263,1263,1263,0
20231117,171900,60420577,1263,1263,1263,1263,0
20231117,171800,60420577,1263,1263,1263,1263,0
20231117,171700,60420577,1263,1263,1263,1263,0
20231117,171600,60420577,1263,1263,1263,1263,0
20231117,171500,60420577,1263,1263,1263,1263,0
20231117,171400,60420577,1263,1263,1263,1263,0
20231117,171300,60420577,1263,1263,1263,1263,0
20231117,171200,60420577,1263,1263,1263,1263,0
20231117,171100,60420577,1263,1263,1263,1263,0
20231117,171000,60420577,1263,1263,1263,1263,0
20231117,170900,60420577,1263,1263,1263,1263,0
20231117,170800,60420577,1263,1263,1263,1263,0
20231117,170700,60420577,1263,1263,1263,1263,193
20231117,170600,60420577,1263,1263,1263,1263,0
20231117,170500,60420577,1263,1263,1263,1263,0
20231117,170400,60420577,1263,1263,1263,1263,0
20231117,170300,60420577,1263,1263,1263,1263,0
20231117,170200,60420577,1263,1263,1263,1263,0
20231117,170100,60420577,1263,1263,1263,1263,0
20231117,170000,60420577,1263,1263,1263,1263,0
20231117,165900,60420577,1263,1263,1263,1263,0
20231117,165800,60420577,1263,1263,1263,1263,0
20231117,165700,60420577,1263,1263,1263,1263,0
20231117,165600,60420577,1263,1263,1263,1263,0
20231117,165500,60420577,1263,1263,1263,1263,0
20231117,165400,60420577,1263,1263,1263,1263,0
20231117,165300,60420577,1263,1263,1263,1263,0
20231117,165200,60420577,1263,1263,1263,1263,0
20231117,165100,60420577,1263,1263,1263,1263,0
20231117,165000,60420577,1263,1263,1263,1263,0
20231117,164900,60420577,1263,1263,1263,1263,0
20231117,164800,60420577,1263,1263,1263,1263,0
20231117,164700,60420577,1263,1263,1263,1263,0
20231117,164600,60420577,1263,1263,1263,1263,0
20231117,164500,60420577,1263,1263,1263,1263,0
20231117,164400,60420577,1263,1263,1263,1263,0
20231117,164300,60420577,1263,1263,1263,1263,0
20231117,164200,60420577,1263,1263,1263,1263,0
20231117,164100,60420577,1263,1263,1263,1263,0
20231117,164000,60420577,1263,1263,1263,1263,0
20231117,163900,60420577,1263,1263,1263,1263,0
20231117,163800,60420577,1263,1263,1263,1263,0
20231117,163700,60420577,1263,1263,1263,1263,193
20231117,163600,60420577,1263,1263,1263,1263,0
20231117,163500,60420577,1263,1263,1263,1263,0
20231117,163400,60420577,1263,1263,1263,1263,0
20231117,163300,60420577,1263,1263,1263,1263,0
20231117,163200,60420577,1263,1263,1263,1263,0
20231117,163100,60420577,1263,1263,1263,1263,0
20231117,163000,60420577,1263,1263,1263,1263,0
20231117,162900,60420577,1263,1263,1263,1263,0
20231117,162800,60420577,1263,1263,1263,1263,0
20231117,162700,60420577,1263,1263,1263,1263,0
20231117,162600,60420577,1263,1263,1263,1263,0
20231117,162500,60420577,1263,1263,1263,1263,0
20231117,162400,60420577,1263,1263,1263,1263,0
20231117,162300,60420577,1263,1263,1263,1263,0
20231117,162200,60420577,1263,1263,1263,1263,0
20231117,162100,60420577,1263,1263,1263,1263,0
20231117,162000,60420577,1263,1263,1263,1263,0
20231117,161900,60420577,1263,1263,1263,1263,0
20231117,161800,60420577,1263,1263,1263,1263,0
20231117,161700,60420577,1263,1263,1263,1263,0
20231117,161600,60420577,1263,1263,1263,1263,0
20231117,161500,60420577,1263,1263,1263,1263,0
20231117,161400,60420577,1263,1263,1263,1263,0
20231117,161300,60420577,1263,1263,1263,1263,0
20231117,161200,60420577,1263,1263,1263,1263,0
20231117,161100,60420577,1263,1263,1263,1263,0
20231117,161000,60420577,1263,1263,1263,1263,0
20231117,160900,60420577,1263,1263,1263,1263,0
20231117,160800,60420577,1263,1263,1263,1263,0
20231117,160700,60420577,1263,1263,1263,1263,193
20231117,160600,60420577,1263,1263,1263,1263,0
20231117,160500,60420577,1263,1263,1263,1263,0
20231117,160400,60420577,1263,1263,1263,1263,0
20231117,160300,60420577,1263,1263,1263,1263,0
20231117,160200,60420577,1263,1263,1263,1263,0
20231117,160100,60420577,1263,1263,1263,1263,0
20231117,160000,60420577,1263,1263,1263,1263,0
20231117,155900,60420577,1263,1263,1263,1263,0
20231117,155800,60420577,1263,1263,1263,1263,0
20231117,155700,60420577,1263,1263,1263,1263,0
20231117,155600,60420577,1263,1263,1263,1263,0
20231117,155500,60420577,1263,1263,1263,1263,0
20231117,155400,60420577,1263,1263,1263,1263,0
20231117,155300,60420577,1263,1263,1263,1263,0
20231117,155200,60420577,1263,1263,1263,1263,0
20231117,155100,60420577,1263,1263,1263,1263,0
20231117,155000,60420577,1263,1263,1263,1263,0
20231117,154900,60420577,1263,1263,1263,1263,0
20231117,154800,60420577,1263,1263,1263,1263,0
20231117,154700,60420577,1263,1263,1263,1263,0
20231117,154600,60420577,1263,1263,1263,1263,0
20231117,154500,60420577,1263,1263,1263,1263,0
20231117,154400,60420577,1263,1263,1263,1263,0
20231117,154300,60420577,1263,1263,1263,1263,0
20231117,154200,60420577,1263,1263,1263,1263,0
20231117,154100,60420577,1263,1263,1263,1263,0
20231117,154000,60420577,1263,1263,1263,1263,0
20231117,153900,60420577,1263,1263,1263,1263,0
20231117,153800,60420577,1263,1263,1263,1263,0
20231117,153700,60420577,1263,1263,1263,1263,193
20231117,153600,60420577,1263,1263,1263,1263,0
20231117,153500,60420577,1263,1263,1263,1263,0
20231117,153400,60420577,1263,1263,1263,1263,0
20231117,153300,60420577,1263,1263,1263,1263,0
20231117,153200,60420577,1263,1263,1263,1263,0
20231117,153100,60420577,1263,1263,1263,1263,0
20231117,153000,60420577,1263,1263,1263,1263,193
20231117,152900,60176818,1263,1263,1263,1263,0
20231117,152800,60176818,1263,1263,1263,1263,0
20231117,152700,60176818,1263,1263,1263,1263,0
20231117,152600,60176818,1263,1263,1263,1263,0
20231117,152500,60176818,1263,1263,1263,1263,0
20231117,152400,60176818,1263,1263,1263,1263,0
20231117,152300,60176818,1263,1263,1263,1263,0
20231117,152200,60176818,1263,1263,1263,1263,0
20231117,152100,60176818,1263,1263,1263,1263,0
20231117,152000,60176818,1263,1263,1263,1263,0
20231117,151900,60176818,1263,1263,1263,1262,124
20231117,151800,60020306,1263,1263,1263,1263,32
20231117,151700,59979890,1263,1262,1263,1262,2
20231117,151600,59977365,1263,1262,1263,1262,1338
20231117,151500,58288719,1263,1263,1263,1263,0
20231117,151400,58288719,1263,1263,1263,1263,24
20231117,151300,58258407,1263,1263,1263,1263,0
20231117,151200,58258407,1263,1263,1263,1263,50
20231117,151100,58195257,1263,1263,1263,1263,0
20231117,151000,58195257,1263,1259,1263,1259,68
20231117,150900,58109528,1262,1262,1262,1262,279
20231117,150800,57757430,1262,1262,1262,1262,1
20231117,150700,57756168,1263,1262,1263,1262,693
20231117,150600,56881504,1262,1262,1262,1262,0
20231117,150500,56881504,1262,1262,1262,1262,0
20231117,150400,56881504,1262,1262,1262,1262,0
20231117,150300,56881504,1262,1262,1262,1262,200
20231117,150200,56629104,1262,1262,1262,1262,0
20231117,150100,56629104,1262,1260,1262,1260,3
20231117,150000,56625321,1261,1261,1261,1261,7
20231117,145900,56616494,1262,1262,1262,1262,0
20231117,145800,56616494,1262,1262,1262,1262,0
20231117,145700,56616494,1262,1262,1262,1262,0
20231117,145600,56616494,1262,1261,1262,1260,237
20231117,145500,56317408,1262,1257,1262,1257,137
20231117,145400,56145183,1262,1262,1262,1262,0
20231117,145300,56145183,1262,1262,1262,1262,0
20231117,145200,56145183,1262,1262,1262,1262,0
20231117,145100,56145183,1262,1261,1262,1261,110
20231117,145000,56006458,1261,1261,1261,1261,0
20231117,144900,56006458,1261,1260,1261,1260,4
20231117,144800,56001415,1261,1261,1261,1261,0
20231117,144700,56001415,1261,1261,1261,1261,0
20231117,144600,56001415,1261,1261,1261,1261,28
20231117,144500,55966107,1261,1261,1261,1261,0
20231117,144400,55966107,1261,1261,1261,1261,0
20231117,144300,55966107,1261,1261,1261,1261,0
20231117,144200,55966107,1261,1261,1261,1261,0
20231117,144100,55966107,1261,1261,1261,1261,0
20231117,144000,55966107,1261,1261,1261,1261,4
20231117,143900,55961063,1262,1262,1262,1262,0
20231117,143800,55961063,1262,1262,1262,1262,0
20231117,143700,55961063,1262,1262,1262,1262,0
20231117,143600,55961063,1262,1262,1262,1262,0
20231117,143500,55961063,1262,1262,1262,1262,0
20231117,143400,55961063,1262,1262,1262,1262,1
20231117,143300,55959801,1255,1255,1255,1255,0
20231117,143200,55959801,1255,1255,1255,1255,1
20231117,143100,55958546,1262,1262,1262,1262,0
20231117,143000,55958546,1262,1262,1262,1262,0
20231117,142900,55958546,1262,1262,1262,1262,0
20231117,142800,55958546,1262,1261,1262,1261,981
20231117,142700,54720598,1261,1261,1261,1261,0
20231117,142600,54720598,1261,1261,1261,1261,0
20231117,142500,54720598,1261,1261,1261,1261,0
20231117,142400,54720598,1261,1261,1261,1261,0
20231117,142300,54720598,1261,1261,1261,1261,0
20231117,142200,54720598,1261,1255,1261,1255,3
20231117,142100,54716821,1255,1261,1261,1255,9
20231117,142000,54705520,1255,1255,1255,1255,18
20231117,141900,54682930,1262,1262,1262,1262,0
20231117,141800,54682930,1262,1262,1262,1262,0
20231117,141700,54682930,1262,1262,1262,1262,0
20231117,141600,54682930,1262,1262,1262,1262,0
20231117,141500,54682930,1262,1262,1262,1262,0
20231117,141400,54682930,1262,1262,1262,1262,0
20231117,141300,54682930,1262,1262,1262,1262,2
20231117,141200,54680406,1262,1262,1262,1262,2
20231117,141100,54677882,1254,1254,1254,1254,1
20231117,141000,54676628,1262,1262,1262,1262,0
20231117,140900,54676628,1262,1262,1262,1262,396
20231117,140800,54176876,1262,1262,1262,1262,1
20231117,140700,54175614,1254,1256,1256,1254,1937
20231117,140600,51746333,1258,1259,1259,1258,163
20231117,140500,51541274,1260,1260,1260,1260,0
20231117,140400,51541274,1260,1260,1260,1260,0
20231117,140300,51541274,1260,1260,1260,1260,0
20231117,140200,51541274,1260,1260,1260,1260,0
20231117,140100,51541274,1260,1260,1260,1260,0
20231117,140000,51541274,1260,1260,1260,1260,183
20231117,135900,51310694,1262,1262,1262,1262,12
20231117,135800,51295550,1262,1262,1262,1262,0
20231117,135700,51295550,1262,1262,1262,1262,0
20231117,135600,51295550,1262,1262,1262,1262,0
20231117,135500,51295550,1262,1262,1262,1262,0
20231117,135400,51295550,1262,1262,1262,1262,0
20231117,135300,51295550,1262,1262,1262,1262,0
20231117,135200,51295550,1262,1262,1262,1262,0
20231117,135100,51295550,1262,1262,1262,1262,0
20231117,135000,51295550,1262,1262,1262,1262,0
20231117,134900,51295550,1262,1262,1262,1262,0
20231117,134800,51295550,1262,1262,1262,1262,0
20231117,134700,51295550,1262,1262,1262,1262,0
20231117,134600,51295550,1262,1262,1262,1262,0
20231117,134500,51295550,1262,1262,1262,1262,1
20231117,134400,51294288,1260,1260,1260,1260,11
20231117,134300,51280428,1261,1261,1261,1261,0
20231117,134200,51280428,1261,1261,1261,1261,0
20231117,134100,51280428,1261,1261,1261,1261,10
20231117,134000,51267818,1260,1260,1260,1260,0
20231117,133900,51267818,1260,1260,1260,1260,0
20231117,133800,51267818,1260,1260,1260,1260,0
20231117,133700,51267818,1260,1260,1260,1260,0
20231117,133600,51267818,1260,1260,1260,1260,0
20231117,133500,51267818,1260,1260,1260,1260,0
20231117,133400,51267818,1260,1260,1260,1260,0
20231117,133300,51267818,1260,1260,1260,1260,0
20231117,133200,51267818,1260,1260,1260,1260,0
20231117,133100,51267818,1260,1260,1260,1260,0
20231117,133000,51267818,1260,1260,1260,1260,0
20231117,132900,51267818,1260,1260,1260,1260,0
20231117,132800,51267818,1260,1260,1260,1260,0
20231117,132700,51267818,1260,1260,1260,1260,0
20231117,132600,51267818,1260,1261,1262,1260,211
20231117,132500,51001918,1261,1261,1261,1261,0
20231117,132400,51001918,1261,1261,1261,1261,0
20231117,132300,51001918,1261,1261,1261,1261,1
20231117,132200,51000657,1261,1261,1261,1261,0
20231117,132100,51000657,1261,1261,1261,1261,0
20231117,132000,51000657,1261,1261,1261,1261,0
20231117,131900,51000657,1261,1261,1261,1261,0
20231117,131800,51000657,1261,1261,1261,1261,0
20231117,131700,51000657,1261,1261,1261,1261,1
20231117,131600,50999396,1262,1262,1262,1262,0
20231117,131500,50999396,1262,1262,1262,1262,0
20231117,131400,50999396,1262,1262,1262,1262,191
20231117,131300,50758354,1262,1262,1262,1262,0
20231117,131200,50758354,1262,1262,1262,1262,0
20231117,131100,50758354,1262,1262,1262,1262,0
20231117,131000,50758354,1262,1262,1262,1262,0
20231117,130900,50758354,1262,1262,1262,1262,0
20231117,130800,50758354,1262,1262,1262,1262,0
20231117,130700,50758354,1262,1262,1262,1262,0
20231117,130600,50758354,1262,1262,1262,1262,0
20231117,130500,50758354,1262,1262,1262,1262,0
20231117,130400,50758354,1262,1262,1262,1262,0
20231117,130300,50758354,1262,1262,1262,1262,0
20231117,130200,50758354,1262,1262,1262,1262,0
20231117,130100,50758354,1262,1262,1262,1262,0
20231117,130000,50758354,1262,1262,1262,1262,0
20231117,125900,50758354,1262,1262,1262,1262,115
20231117,125800,50613224,1262,1262,1262,1262,0
20231117,125700,50613224,1262,1262,1262,1262,0
20231117,125600,50613224,1262,1262,1262,1262,0
20231117,125500,50613224,1262,1262,1262,1262,0
20231117,125400,50613224,1262,1262,1262,1262,102
20231117,125300,50484500,1262,1262,1262,1262,0
20231117,125200,50484500,1262,1262,1262,1262,50
20231117,125100,50421400,1262,1262,1262,1262,0
20231117,125000,50421400,1262,1262,1262,1262,0
20231117,124900,50421400,1262,1262,1262,1262,200
20231117,124800,50169000,1263,1263,1263,1263,0
20231117,124700,50169000,1263,1263,1263,1263,0
20231117,124600,50169000,1263,1263,1263,1263,0
20231117,124500,50169000,1263,1263,1263,1263,95
20231117,124400,50049015,1263,1263,1263,1263,1
20231117,124300,50047752,1262,1261,1262,1261,2000
20231117,124200,47523755,1262,1262,1262,1262,0
20231117,124100,47523755,1262,1262,1262,1262,0
20231117,124000,47523755,1262,1261,1262,1261,105
20231117,123900,47391281,1262,1262,1262,1262,0
20231117,123800,47391281,1262,1262,1262,1262,0
20231117,123700,47391281,1262,1262,1262,1262,500
20231117,123600,46760281,1262,1262,1262,1262,0
20231117,123500,46760281,1262,1260,1262,1260,604
20231117,123400,45998639,1261,1261,1261,1261,0
20231117,123300,45998639,1261,1261,1261,1261,0
20231117,123200,45998639,1261,1261,1261,1261,0
20231117,123100,45998639,1261,1261,1261,1261,0
20231117,123000,45998639,1261,1259,1261,1259,92
20231117,122900,45882649,1260,1260,1260,1260,0
20231117,122800,45882649,1260,1260,1260,1260,0
20231117,122700,45882649,1260,1260,1260,1260,0
20231117,122600,45882649,1260,1259,1260,1259,97
20231117,122500,45760434,1260,1260,1260,1260,0
20231117,122400,45760434,1260,1260,1260,1260,0
20231117,122300,45760434,1260,1260,1260,1260,0
20231117,122200,45760434,1260,1259,1260,1259,100
20231117,122100,45634436,1260,1259,1260,1259,113
20231117,122000,45492058,1260,1260,1260,1260,0
20231117,121900,45492058,1260,1260,1260,1260,0
20231117,121800,45492058,1260,1260,1260,1260,0
20231117,121700,45492058,1260,1260,1260,1260,0
20231117,121600,45492058,1260,1259,1260,1259,94
20231117,121500,45373619,1260,1260,1260,1260,0
20231117,121400,45373619,1260,1260,1260,1260,0
20231117,121300,45373619,1260,1260,1260,1260,0
20231117,121200,45373619,1260,1260,1260,1260,92
20231117,121100,45257699,1261,1261,1261,1261,0
20231117,121000,45257699,1261,1261,1261,1261,0
20231117,120900,45257699,1261,1261,1261,1261,0
20231117,120800,45257699,1261,1261,1261,1261,0
20231117,120700,45257699,1261,1261,1261,1261,99
20231117,120600,45132860,1262,1262,1262,1262,0
20231117,120500,45132860,1262,1262,1262,1262,0
20231117,120400,45132860,1262,1262,1262,1262,0
20231117,120300,45132860,1262,1262,1262,1262,0
20231117,120200,45132860,1262,1262,1262,1262,104
20231117,120100,45001612,1262,1262,1262,1262,0
20231117,120000,45001612,1262,1262,1262,1262,0
20231117,115900,45001612,1262,1262,1262,1262,0
20231117,115800,45001612,1262,1262,1262,1262,171
20231117,115700,44785810,1263,1263,1263,1263,0
20231117,115600,44785810,1263,1263,1263,1263,0
20231117,115500,44785810,1263,1263,1263,1263,0
20231117,115400,44785810,1263,1263,1263,1263,0
20231117,115300,44785810,1263,1263,1263,1263,103
20231117,115200,44655721,1263,1263,1263,1263,700
20231117,115100,43771621,1263,1263,1263,1263,0
20231117,115000,43771621,1263,1263,1263,1263,0
20231117,114900,43771621,1263,1263,1263,1263,89
20231117,114800,43659214,1263,1263,1263,1263,0
20231117,114700,43659214,1263,1260,1263,1260,400
20231117,114600,43154412,1260,1260,1260,1260,0
20231117,114500,43154412,1260,1260,1260,1260,95
20231117,114400,43034712,1260,1260,1260,1260,0
20231117,114300,43034712,1260,1260,1260,1260,0
20231117,114200,43034712,1260,1260,1260,1260,0
20231117,114100,43034712,1260,1260,1260,1260,0
20231117,114000,43034712,1260,1250,1260,1250,14229
20231117,113900,25246589,1251,1251,1251,1251,3200
20231117,113800,21243389,1251,1251,1251,1251,0
20231117,113700,21243389,1251,1251,1251,1251,1
20231117,113600,21242138,1257,1257,1257,1257,0
20231117,113500,21242138,1257,1257,1257,1257,0
20231117,113400,21242138,1257,1257,1257,1257,3
20231117,113300,21238367,1257,1257,1257,1257,0
20231117,113200,21238367,1257,1257,1257,1257,93
20231117,113100,21121466,1257,1257,1257,1257,0
20231117,113000,21121466,1257,1257,1257,1257,0
20231117,112900,21121466,1257,1257,1257,1257,0
20231117,112800,21121466,1257,1257,1257,1257,0
20231117,112700,21121466,1257,1257,1257,1257,0
20231117,112600,21121466,1257,1257,1257,1257,0
20231117,112500,21121466,1257,1257,1257,1257,0
20231117,112400,21121466,1257,1257,1257,1257,0
20231117,112300,21121466,1257,1257,1257,1257,0
20231117,112200,21121466,1257,1257,1257,1257,0
20231117,112100,21121466,1257,1257,1257,1257,0
20231117,112000,21121466,1257,1257,1257,1257,0
20231117,111900,21121466,1257,1257,1257,1257,0
20231117,111800,21121466,1257,1257,1257,1257,0
20231117,111700,21121466,1257,1257,1257,1257,0
20231117,111600,21121466,1257,1255,1257,1255,400
20231117,111500,20618708,1255,1255,1255,1255,1
20231117,111400,20617453,1251,1251,1251,1251,0
20231117,111300,20617453,1251,1251,1251,1251,0
20231117,111200,20617453,1251,1251,1251,1251,87
20231117,111100,20508616,1251,1254,1254,1251,414
20231117,111000,19990699,1251,1251,1251,1251,633
20231117,110900,19198816,1251,1251,1251,1251,1162
20231117,110800,17745154,1254,1251,1254,1251,202
20231117,110700,17492449,1255,1255,1255,1255,0
20231117,110600,17492449,1255,1255,1255,1255,0
20231117,110500,17492449,1255,1255,1255,1255,0
20231117,110400,17492449,1255,1255,1255,1255,0
20231117,110300,17492449,1255,1255,1255,1255,0
20231117,110200,17492449,1255,1255,1255,1255,1
20231117,110100,17491194,1251,1251,1251,1251,0
20231117,110000,17491194,1251,1251,1251,1251,35
20231117,105900,17447409,1256,1256,1256,1256,0
20231117,105800,17447409,1256,1256,1256,1256,0
20231117,105700,17447409,1256,1256,1256,1256,0
20231117,105600,17447409,1256,1256,1256,1256,0
20231117,105500,17447409,1256,1256,1256,1256,0
20231117,105400,17447409,1256,1256,1256,1256,0
20231117,105300,17447409,1256,1256,1256,1256,25
20231117,105200,17416009,1256,1256,1256,1256,0
20231117,105100,17416009,1256,1256,1256,1256,0
20231117,105000,17416009,1256,1255,1256,1255,7
20231117,104900,17407223,1251,1251,1251,1251,0
20231117,104800,17407223,1251,1251,1251,1251,1
20231117,104700,17405972,1257,1257,1257,1257,0
20231117,104600,17405972,1257,1257,1257,1257,0
20231117,104500,17405972,1257,1257,1257,1257,0
20231117,104400,17405972,1257,1251,1257,1251,52
20231117,104300,17340908,1257,1257,1257,1257,0
20231117,104200,17340908,1257,1257,1257,1257,1
20231117,104100,17339651,1257,1257,1257,1257,0
20231117,104000,17339651,1257,1257,1257,1257,0
20231117,103900,17339651,1257,1257,1257,1257,0
20231117,103800,17339651,1257,1257,1257,1257,0
20231117,103700,17339651,1257,1257,1257,1257,0
20231117,103600,17339651,1257,1257,1257,1257,0
20231117,103500,17339651,1257,1257,1257,1257,1
20231117,103400,17338394,1250,1250,1250,1250,600
20231117,103300,16588394,1257,1257,1257,1257,0
20231117,103200,16588394,1257,1257,1257,1257,0
20231117,103100,16588394,1257,1257,1257,1257,0
20231117,103000,16588394,1257,1257,1257,1257,0
20231117,102900,16588394,1257,1257,1257,1257,0
20231117,102800,16588394,1257,1257,1257,1257,0
20231117,102700,16588394,1257,1257,1257,1257,1
20231117,102600,16587137,1256,1256,1256,1256,0
20231117,102500,16587137,1256,1256,1256,1256,0
20231117,102400,16587137,1256,1256,1256,1256,0
20231117,102300,16587137,1256,1256,1256,1256,0
20231117,102200,16587137,1256,1256,1256,1256,0
20231117,102100,16587137,1256,1256,1256,1256,0
20231117,102000,16587137,1256,1256,1256,1256,0
20231117,101900,16587137,1256,1256,1256,1256,0
20231117,101800,16587137,1256,1256,1256,1256,0
20231117,101700,16587137,1256,1256,1256,1256,0
20231117,101600,16587137,1256,1256,1256,1256,0
20231117,101500,16587137,1256,1256,1256,1256,0
20231117,101400,16587137,1256,1256,1256,1256,1
20231117,101300,16585881,1250,1250,1250,1250,8
20231117,101200,16575881,1256,1256,1256,1256,0
20231117,101100,16575881,1256,1256,1256,1256,0
20231117,101000,16575881,1256,1256,1256,1256,1
20231117,100900,16574625,1251,1251,1251,1251,0
20231117,100800,16574625,1251,1251,1251,1251,0
20231117,100700,16574625,1251,1251,1251,1251,600
20231117,100600,15824025,1252,1252,1252,1252,894
20231117,100500,14704737,1251,1251,1251,1251,0
20231117,100400,14704737,1251,1251,1251,1251,0
20231117,100300,14704737,1251,1251,1251,1251,2
20231117,100200,14702235,1252,1252,1252,1252,0
20231117,100100,14702235,1252,1252,1252,1252,0
20231117,100000,14702235,1252,1252,1252,1252,0
20231117,095900,14702235,1252,1252,1252,1252,0
20231117,095800,14702235,1252,1252,1252,1251,505
20231117,095700,14070475,1250,1252,1252,1250,30
20231117,095600,14032962,1260,1252,1260,1252,769
20231117,095500,13070142,1252,1252,1252,1252,0
20231117,095400,13070142,1252,1250,1252,1250,121
20231117,095300,12918840,1251,1251,1251,1251,301
20231117,095200,12542289,1252,1252,1252,1252,0
20231117,095100,12542289,1252,1251,1252,1251,1019
20231117,095000,11267501,1252,1252,1252,1252,1290
20231117,094900,9652421,1260,1260,1260,1260,10
20231117,094800,9639821,1261,1261,1261,1261,0
20231117,094700,9639821,1261,1261,1261,1261,0
20231117,094600,9639821,1261,1261,1261,1261,0
20231117,094500,9639821,1261,1261,1261,1261,0
20231117,094400,9639821,1261,1261,1261,1261,1
20231117,094300,9638560,1261,1261,1261,1261,0
20231117,094200,9638560,1261,1261,1261,1261,1
20231117,094100,9637299,1253,1261,1261,1253,502
20231117,094000,9008277,1254,1254,1254,1254,500
20231117,093900,8381277,1261,1261,1261,1261,2
20231117,093800,8378755,1261,1254,1261,1254,1001
20231117,093700,7123494,1255,1255,1255,1255,378
20231117,093600,6649104,1263,1263,1263,1263,0
20231117,093500,6649104,1263,1263,1263,1263,2
20231117,093400,6646578,1263,1263,1263,1255,686
20231117,093300,5785240,1263,1263,1263,1263,6
20231117,093200,5777662,1263,1263,1263,1263,0
20231117,093100,5777662,1263,1263,1263,1263,0
20231117,093000,5777662,1263,1262,1263,1262,1235
20231117,092900,4219091,1262,1262,1262,1262,3
20231117,092800,4215305,1262,1262,1262,1262,3
20231117,092700,4211519,1263,1263,1263,1263,2
20231117,092600,4208993,1264,1264,1264,1264,0
20231117,092500,4208993,1264,1262,1264,1262,364
20231117,092400,3748910,1260,1257,1260,1257,239
20231117,092300,3448114,1257,1257,1257,1257,79
20231117,092200,3348811,1257,1257,1257,1257,2
20231117,092100,3346297,1256,1256,1256,1256,1
20231117,092000,3345041,1256,1256,1256,1255,441
20231117,091900,2791511,1260,1259,1260,1259,3
20231117,091800,2787733,1259,1259,1259,1259,20
20231117,091700,2762553,1259,1259,1259,1259,0
20231117,091600,2762553,1259,1259,1259,1259,0
20231117,091500,2762553,1259,1259,1259,1259,0
20231117,091400,2762553,1259,1256,1259,1256,10
20231117,091300,2749973,1256,1256,1256,1256,15
20231117,091200,2731133,1260,1260,1260,1260,0
20231117,091100,2731133,1260,1260,1260,1260,2
20231117,091000,2728613,1256,1256,1256,1256,0
20231117,090900,2728613,1256,1261,1261,1256,810
20231117,090800,1710442,1258,1258,1258,1258,102
20231117,090700,1582126,1264,1264,1264,1264,0
20231117,090600,1582126,1264,1264,1264,1259,51
20231117,090500,1517885,1260,1260,1260,1260,0
20231117,090400,1517885,1260,1260,1260,1260,0
20231117,090300,1517885,1260,1262,1262,1260,30
20231117,090200,1480055,1265,1265,1265,1265,1
20231117,090100,1478790,1266,1266,1266,1266,0
20231117,090000,1478790,1266,1265,1266,1265,1169