KissMeData/003060/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,183800,283842619,337,337,337,337,6556
20231103,183700,283842619,337,337,337,337,0
20231103,183600,283842619,337,337,337,337,0
20231103,183500,283842619,337,337,337,337,0
20231103,183400,283842619,337,337,337,337,0
20231103,183300,283842619,337,337,337,337,0
20231103,183200,283842619,337,337,337,337,0
20231103,183100,283842619,337,337,337,337,0
20231103,183000,283842619,337,337,337,337,0
20231103,182900,283842619,337,337,337,337,0
20231103,182800,283842619,337,337,337,337,0
20231103,182700,283842619,337,337,337,337,0
20231103,182600,283842619,337,337,337,337,0
20231103,182500,283842619,337,337,337,337,0
20231103,182400,283842619,337,337,337,337,0
20231103,182300,283842619,337,337,337,337,0
20231103,182200,283842619,337,337,337,337,0
20231103,182100,283842619,337,337,337,337,0
20231103,182000,283842619,337,337,337,337,0
20231103,181900,283842619,337,337,337,337,0
20231103,181800,283842619,337,337,337,337,0
20231103,181700,283842619,337,337,337,337,0
20231103,181600,283842619,337,337,337,337,0
20231103,181500,283842619,337,337,337,337,0
20231103,181400,283842619,337,337,337,337,0
20231103,181300,283842619,337,337,337,337,0
20231103,181200,283842619,337,337,337,337,0
20231103,181100,283842619,337,337,337,337,0
20231103,181000,283842619,337,337,337,337,0
20231103,180900,283842619,337,337,337,337,0
20231103,180800,283842619,337,337,337,337,6556
20231103,180700,283842619,337,337,337,337,0
20231103,180600,283842619,337,337,337,337,0
20231103,180500,283842619,337,337,337,337,0
20231103,180400,283842619,337,337,337,337,0
20231103,180300,283842619,337,337,337,337,0
20231103,180200,283842619,337,337,337,337,0
20231103,180100,283842619,337,337,337,337,0
20231103,180000,283842619,337,337,337,337,0
20231103,175900,283842619,337,337,337,337,0
20231103,175800,283842619,337,337,337,337,0
20231103,175700,283842619,337,337,337,337,0
20231103,175600,283842619,337,337,337,337,0
20231103,175500,283842619,337,337,337,337,0
20231103,175400,283842619,337,337,337,337,0
20231103,175300,283842619,337,337,337,337,0
20231103,175200,283842619,337,337,337,337,0
20231103,175100,283842619,337,337,337,337,0
20231103,175000,283842619,337,337,337,337,0
20231103,174900,283842619,337,337,337,337,0
20231103,174800,283842619,337,337,337,337,0
20231103,174700,283842619,337,337,337,337,0
20231103,174600,283842619,337,337,337,337,0
20231103,174500,283842619,337,337,337,337,0
20231103,174400,283842619,337,337,337,337,0
20231103,174300,283842619,337,337,337,337,0
20231103,174200,283842619,337,337,337,337,0
20231103,174100,283842619,337,337,337,337,0
20231103,174000,283842619,337,337,337,337,0
20231103,173900,283842619,337,337,337,337,0
20231103,173800,283842619,337,337,337,337,6556
20231103,173700,283842619,337,337,337,337,0
20231103,173600,283842619,337,337,337,337,0
20231103,173500,283842619,337,337,337,337,0
20231103,173400,283842619,337,337,337,337,0
20231103,173300,283842619,337,337,337,337,0
20231103,173200,283842619,337,337,337,337,0
20231103,173100,283842619,337,337,337,337,0
20231103,173000,283842619,337,337,337,337,0
20231103,172900,283842619,337,337,337,337,0
20231103,172800,283842619,337,337,337,337,0
20231103,172700,283842619,337,337,337,337,0
20231103,172600,283842619,337,337,337,337,0
20231103,172500,283842619,337,337,337,337,0
20231103,172400,283842619,337,337,337,337,0
20231103,172300,283842619,337,337,337,337,0
20231103,172200,283842619,337,337,337,337,0
20231103,172100,283842619,337,337,337,337,0
20231103,172000,283842619,337,337,337,337,0
20231103,171900,283842619,337,337,337,337,0
20231103,171800,283842619,337,337,337,337,0
20231103,171700,283842619,337,337,337,337,0
20231103,171600,283842619,337,337,337,337,0
20231103,171500,283842619,337,337,337,337,0
20231103,171400,283842619,337,337,337,337,0
20231103,171300,283842619,337,337,337,337,0
20231103,171200,283842619,337,337,337,337,0
20231103,171100,283842619,337,337,337,337,0
20231103,171000,283842619,337,337,337,337,0
20231103,170900,283842619,337,337,337,337,0
20231103,170800,283842619,337,337,337,337,6556
20231103,170700,283842619,337,337,337,337,0
20231103,170600,283842619,337,337,337,337,0
20231103,170500,283842619,337,337,337,337,0
20231103,170400,283842619,337,337,337,337,0
20231103,170300,283842619,337,337,337,337,0
20231103,170200,283842619,337,337,337,337,0
20231103,170100,283842619,337,337,337,337,0
20231103,170000,283842619,337,337,337,337,0
20231103,165900,283842619,337,337,337,337,0
20231103,165800,283842619,337,337,337,337,0
20231103,165700,283842619,337,337,337,337,0
20231103,165600,283842619,337,337,337,337,0
20231103,165500,283842619,337,337,337,337,0
20231103,165400,283842619,337,337,337,337,0
20231103,165300,283842619,337,337,337,337,0
20231103,165200,283842619,337,337,337,337,0
20231103,165100,283842619,337,337,337,337,0
20231103,165000,283842619,337,337,337,337,0
20231103,164900,283842619,337,337,337,337,0
20231103,164800,283842619,337,337,337,337,0
20231103,164700,283842619,337,337,337,337,0
20231103,164600,283842619,337,337,337,337,0
20231103,164500,283842619,337,337,337,337,0
20231103,164400,283842619,337,337,337,337,0
20231103,164300,283842619,337,337,337,337,0
20231103,164200,283842619,337,337,337,337,0
20231103,164100,283842619,337,337,337,337,0
20231103,164000,283842619,337,337,337,337,0
20231103,163900,283842619,337,337,337,337,0
20231103,163800,283842619,337,337,337,337,6556
20231103,163700,283842619,337,337,337,337,0
20231103,163600,283842619,337,337,337,337,0
20231103,163500,283842619,337,337,337,337,0
20231103,163400,283842619,337,337,337,337,0
20231103,163300,283842619,337,337,337,337,0
20231103,163200,283842619,337,337,337,337,0
20231103,163100,283842619,337,337,337,337,0
20231103,163000,283842619,337,337,337,337,0
20231103,162900,283842619,337,337,337,337,0
20231103,162800,283842619,337,337,337,337,0
20231103,162700,283842619,337,337,337,337,0
20231103,162600,283842619,337,337,337,337,0
20231103,162500,283842619,337,337,337,337,0
20231103,162400,283842619,337,337,337,337,0
20231103,162300,283842619,337,337,337,337,0
20231103,162200,283842619,337,337,337,337,0
20231103,162100,283842619,337,337,337,337,0
20231103,162000,283842619,337,337,337,337,0
20231103,161900,283842619,337,337,337,337,0
20231103,161800,283842619,337,337,337,337,0
20231103,161700,283842619,337,337,337,337,0
20231103,161600,283842619,337,337,337,337,0
20231103,161500,283842619,337,337,337,337,0
20231103,161400,283842619,337,337,337,337,0
20231103,161300,283842619,337,337,337,337,0
20231103,161200,283842619,337,337,337,337,0
20231103,161100,283842619,337,337,337,337,0
20231103,161000,283842619,337,337,337,337,0
20231103,160900,283842619,337,337,337,337,0
20231103,160800,283842619,337,337,337,337,6556
20231103,160700,283842619,337,337,337,337,0
20231103,160600,283842619,337,337,337,337,0
20231103,160500,283842619,337,337,337,337,0
20231103,160400,283842619,337,337,337,337,0
20231103,160300,283842619,337,337,337,337,0
20231103,160200,283842619,337,337,337,337,0
20231103,160100,283842619,337,337,337,337,0
20231103,160000,283842619,337,337,337,337,0
20231103,155900,283842619,337,337,337,337,0
20231103,155800,283842619,337,337,337,337,0
20231103,155700,283842619,337,337,337,337,0
20231103,155600,283842619,337,337,337,337,0
20231103,155500,283842619,337,337,337,337,0
20231103,155400,283842619,337,337,337,337,0
20231103,155300,283842619,337,337,337,337,0
20231103,155200,283842619,337,337,337,337,0
20231103,155100,283842619,337,337,337,337,0
20231103,155000,283842619,337,337,337,337,0
20231103,154900,283842619,337,337,337,337,0
20231103,154800,283842619,337,337,337,337,0
20231103,154700,283842619,337,337,337,337,0
20231103,154600,283842619,337,337,337,337,0
20231103,154500,283842619,337,337,337,337,0
20231103,154400,283842619,337,337,337,337,0
20231103,154300,283842619,337,337,337,337,0
20231103,154200,283842619,337,337,337,337,0
20231103,154100,283842619,337,337,337,337,0
20231103,154000,283842619,337,337,337,337,0
20231103,153900,283842619,337,337,337,337,0
20231103,153800,283842619,337,337,337,337,6556
20231103,153700,283842619,337,337,337,337,0
20231103,153600,283842619,337,337,337,337,0
20231103,153500,283842619,337,337,337,337,0
20231103,153400,283842619,337,337,337,337,0
20231103,153300,283842619,337,337,337,337,0
20231103,153200,283842619,337,337,337,337,0
20231103,153100,283842619,337,337,337,337,0
20231103,153000,283842619,337,337,337,337,6556
20231103,152900,281633247,338,338,338,338,0
20231103,152800,281633247,338,338,338,338,0
20231103,152700,281633247,338,338,338,338,0
20231103,152600,281633247,338,338,338,338,0
20231103,152500,281633247,338,338,338,338,0
20231103,152400,281633247,338,338,338,338,0
20231103,152300,281633247,338,338,338,338,0
20231103,152200,281633247,338,338,338,338,0
20231103,152100,281633247,338,338,338,338,0
20231103,152000,281633247,338,338,338,338,0
20231103,151900,281633247,338,338,338,338,0
20231103,151800,281633247,338,338,338,338,8733
20231103,151700,278681493,338,338,338,337,131
20231103,151600,278637335,338,337,338,337,902
20231103,151500,278332564,338,337,338,337,35
20231103,151400,278320768,338,338,338,337,21
20231103,151300,278313679,338,338,338,337,2021
20231103,151200,277630601,338,338,338,338,3814
20231103,151100,276341469,337,337,337,337,99
20231103,151000,276308106,337,337,337,337,61
20231103,150900,276287549,338,338,338,338,1000
20231103,150800,275949549,337,337,337,337,0
20231103,150700,275949549,337,339,339,337,15640
20231103,150600,270672456,338,337,338,337,9923
20231103,150500,267318684,338,338,338,338,26
20231103,150400,267309896,338,338,338,338,100
20231103,150300,267276096,338,338,338,338,17714
20231103,150200,261288764,338,338,338,338,1924
20231103,150100,260638452,339,338,339,338,4
20231103,150000,260637099,339,338,339,338,1001
20231103,145900,260298760,338,338,338,338,1458
20231103,145800,259805956,338,338,338,338,0
20231103,145700,259805956,338,338,338,338,1630
20231103,145600,259255016,338,338,338,338,3000
20231103,145500,258241016,339,339,339,339,0
20231103,145400,258241016,339,339,339,339,31
20231103,145300,258230507,339,338,339,338,3101
20231103,145200,257182267,339,338,339,338,6640
20231103,145100,254937926,338,338,338,338,4011
20231103,145000,253582208,339,339,339,338,501
20231103,144900,253412569,338,339,339,338,9857
20231103,144800,250080878,339,338,339,338,12681
20231103,144700,245794699,337,338,338,337,12794
20231103,144600,241473032,338,338,338,338,22
20231103,144500,241465596,338,338,338,338,0
20231103,144400,241465596,338,337,338,337,7518
20231103,144300,238932009,338,337,338,337,5014
20231103,144200,237242277,338,338,338,338,0
20231103,144100,237242277,338,338,338,338,5
20231103,144000,237240587,337,337,337,337,2000
20231103,143900,236566587,338,338,338,338,5
20231103,143800,236564897,338,338,338,338,3979
20231103,143700,235219995,340,340,340,340,10000
20231103,143600,231819995,340,339,340,337,23360
20231103,143500,223880387,339,339,339,339,9372
20231103,143400,220703279,339,339,339,339,24800
20231103,143300,212296079,338,338,338,338,8484
20231103,143200,209428487,338,338,338,338,16
20231103,143100,209423079,337,337,337,337,2101
20231103,143000,208715042,337,337,337,337,0
20231103,142900,208715042,337,337,337,337,917
20231103,142800,208406013,337,337,337,337,1
20231103,142700,208405676,338,338,338,338,19
20231103,142600,208399254,338,338,338,338,1
20231103,142500,208398916,337,337,337,337,2001
20231103,142400,207724579,338,337,338,337,3122
20231103,142300,206672343,338,338,338,338,0
20231103,142200,206672343,338,338,338,338,2
20231103,142100,206671667,337,337,337,337,5000
20231103,142000,204986667,337,337,337,337,1055
20231103,141900,204631132,337,337,337,337,1754
20231103,141800,204040034,338,338,338,338,100
20231103,141700,204006234,338,337,338,337,4753
20231103,141600,202404471,337,336,337,336,10004
20231103,141500,199033125,336,335,336,335,9828
20231103,141400,195739344,335,335,335,335,14
20231103,141300,195734654,335,335,335,335,3
20231103,141200,195733649,335,335,335,335,85
20231103,141100,195705174,335,335,335,335,6
20231103,141000,195703164,335,335,335,335,0
20231103,140900,195703164,335,335,335,335,1
20231103,140800,195702829,334,334,334,334,927
20231103,140700,195393211,335,335,335,335,1
20231103,140600,195392876,335,335,335,335,0
20231103,140500,195392876,335,334,335,334,543
20231103,140400,195211513,335,335,335,335,102
20231103,140300,195177343,335,335,335,335,0
20231103,140200,195177343,335,335,335,335,10
20231103,140100,195173993,334,334,334,334,119
20231103,140000,195134247,335,335,335,335,0
20231103,135900,195134247,335,335,335,335,1
20231103,135800,195133912,335,335,335,335,0
20231103,135700,195133912,335,335,335,335,40
20231103,135600,195120512,335,335,335,335,0
20231103,135500,195120512,335,336,336,335,1621
20231103,135400,194577361,336,336,336,336,3010
20231103,135300,193566001,335,335,335,335,0
20231103,135200,193566001,335,335,335,335,0
20231103,135100,193566001,335,335,335,335,502
20231103,135000,193397831,335,335,335,335,512
20231103,134900,193226311,335,334,335,334,101
20231103,134800,193192576,335,335,335,335,507
20231103,134700,193022731,335,335,335,335,0
20231103,134600,193022731,335,335,335,335,0
20231103,134500,193022731,335,335,335,335,0
20231103,134400,193022731,335,335,335,335,200
20231103,134300,192955731,335,335,335,335,0
20231103,134200,192955731,335,334,335,334,784
20231103,134100,192693759,335,335,335,335,6
20231103,134000,192691749,334,335,335,334,719
20231103,133900,192451303,335,336,336,335,427
20231103,133800,192308058,336,335,336,335,4500
20231103,133700,190800058,335,335,335,335,0
20231103,133600,190800058,335,335,335,335,500
20231103,133500,190632558,334,335,335,334,344
20231103,133400,190517502,335,335,335,335,12
20231103,133300,190513482,335,335,335,335,0
20231103,133200,190513482,335,335,335,335,0
20231103,133100,190513482,335,335,335,335,200
20231103,133000,190446482,335,335,335,335,388
20231103,132900,190316502,336,336,336,336,214
20231103,132800,190244598,336,336,336,336,174
20231103,132700,190186134,335,336,336,335,627
20231103,132600,189976087,336,336,336,335,254
20231103,132500,189890949,336,336,336,336,0
20231103,132400,189890949,336,335,336,335,782
20231103,132300,189628978,335,335,335,335,309
20231103,132200,189525463,336,336,336,336,32
20231103,132100,189514711,336,336,336,336,0
20231103,132000,189514711,336,336,336,336,0
20231103,131900,189514711,336,336,336,336,54
20231103,131800,189496567,336,336,336,336,1005
20231103,131700,189158887,336,336,336,336,25
20231103,131600,189150487,336,336,336,336,0
20231103,131500,189150487,336,335,336,335,410
20231103,131400,189013136,335,335,335,335,54
20231103,131300,188995046,335,335,335,335,328
20231103,131200,188885166,335,335,335,335,62
20231103,131100,188864396,335,335,335,335,210
20231103,131000,188794046,336,336,336,336,1
20231103,130900,188793710,334,335,335,334,600
20231103,130800,188593080,336,336,336,336,0
20231103,130700,188593080,336,336,336,336,51
20231103,130600,188575944,336,336,336,336,0
20231103,130500,188575944,336,336,336,336,0
20231103,130400,188575944,336,336,336,336,89
20231103,130300,188546040,336,336,336,336,0
20231103,130200,188546040,336,336,336,336,0
20231103,130100,188546040,336,336,336,336,0
20231103,130000,188546040,336,336,336,336,332
20231103,125900,188434488,336,336,336,336,0
20231103,125800,188434488,336,336,336,336,0
20231103,125700,188434488,336,336,336,336,1
20231103,125600,188434152,335,335,335,335,0
20231103,125500,188434152,335,335,335,335,0
20231103,125400,188434152,335,336,336,334,7480
20231103,125300,185931536,337,337,337,337,2
20231103,125200,185930862,336,336,336,336,191
20231103,125100,185866686,337,337,337,337,1
20231103,125000,185866349,336,336,336,336,0
20231103,124900,185866349,336,336,336,336,0
20231103,124800,185866349,336,336,336,336,2
20231103,124700,185865677,336,336,336,336,9
20231103,124600,185862653,336,335,336,335,1932
20231103,124500,185214525,335,335,335,335,67
20231103,124400,185192080,335,336,336,335,18000
20231103,124300,179161659,336,336,336,336,0
20231103,124200,179161659,336,336,336,336,388
20231103,124100,179031291,337,337,337,337,6
20231103,124000,179029269,338,336,338,336,1681
20231103,123900,178464451,338,338,338,338,0
20231103,123800,178464451,338,338,338,338,0
20231103,123700,178464451,338,338,338,338,5
20231103,123600,178462761,336,336,336,336,544
20231103,123500,178279977,336,336,336,336,0
20231103,123400,178279977,336,336,336,336,0
20231103,123300,178279977,336,338,338,336,1185
20231103,123200,177881813,338,338,338,338,8
20231103,123100,177879109,339,338,339,338,10
20231103,123000,177875720,336,336,336,336,300
20231103,122900,177774920,336,336,338,336,5801
20231103,122800,175818188,336,336,336,336,115
20231103,122700,175779548,337,337,337,337,59
20231103,122600,175759665,337,337,337,337,4
20231103,122500,175758317,338,338,338,338,0
20231103,122400,175758317,338,338,339,338,26046
20231103,122300,166954671,339,339,339,339,0
20231103,122200,166954671,339,339,339,339,339
20231103,122100,166839750,339,339,339,339,11
20231103,122000,166836021,339,339,339,339,544
20231103,121900,166651605,338,339,339,338,104
20231103,121800,166616353,339,339,339,339,207
20231103,121700,166546180,339,339,339,339,187
20231103,121600,166482787,340,339,340,339,197
20231103,121500,166415895,340,341,341,340,104
20231103,121400,166380533,340,340,340,340,10775
20231103,121300,162717033,340,339,340,339,318
20231103,121200,162609163,339,338,339,338,6
20231103,121100,162607130,339,339,339,339,100
20231103,121000,162573230,339,339,340,339,689
20231103,120900,162339658,340,339,340,339,7825
20231103,120800,159679982,338,338,338,338,5300
20231103,120700,157888582,338,338,338,338,9
20231103,120600,157885540,339,339,339,339,9
20231103,120500,157882489,339,339,339,339,5928
20231103,120400,155872897,339,339,340,339,13604
20231103,120300,151261139,339,338,339,338,7956
20231103,120200,148564257,338,338,338,338,15
20231103,120100,148559187,339,338,339,338,8939
20231103,120000,145537774,338,337,338,337,2703
20231103,115900,144626862,337,337,337,337,2006
20231103,115800,143950840,337,337,337,337,2
20231103,115700,143950166,335,335,335,335,2500
20231103,115600,143112666,335,335,335,335,0
20231103,115500,143112666,335,335,335,335,0
20231103,115400,143112666,335,335,335,335,2000
20231103,115300,142442666,337,337,337,337,0
20231103,115200,142442666,337,337,337,337,1
20231103,115100,142442329,337,337,337,337,73
20231103,115000,142417728,337,337,337,337,6
20231103,114900,142415706,337,336,337,336,10053
20231103,114800,139037845,337,337,337,336,1556
20231103,114700,138513483,337,337,337,337,1
20231103,114600,138513146,336,337,337,336,4491
20231103,114500,136999879,336,336,336,336,1200
20231103,114400,136596679,337,337,337,337,0
20231103,114300,136596679,337,337,337,337,0
20231103,114200,136596679,337,337,337,337,1
20231103,114100,136596342,336,336,336,336,359
20231103,114000,136475718,336,337,337,336,372
20231103,113900,136350716,336,336,336,336,180
20231103,113800,136290236,336,337,337,336,6427
20231103,113700,134125112,337,337,337,337,2983
20231103,113600,133119841,337,336,337,336,1016
20231103,113500,132777465,336,336,337,336,306
20231103,113400,132674614,336,336,336,336,10636
20231103,113300,129100918,335,335,335,335,0
20231103,113200,129100918,335,336,337,335,4982
20231103,113100,127428567,335,335,335,335,0
20231103,113000,127428567,335,335,335,335,0
20231103,112900,127428567,335,335,335,335,592
20231103,112800,127230247,335,335,335,335,4011
20231103,112700,125886562,336,336,336,336,0
20231103,112600,125886562,336,336,336,336,0
20231103,112500,125886562,336,336,336,336,1862
20231103,112400,125260930,336,336,336,336,101
20231103,112300,125226994,336,336,336,336,339
20231103,112200,125113090,337,337,337,337,501
20231103,112100,124944253,336,337,337,336,6001
20231103,112000,122922318,336,335,336,335,82197
20231103,111900,95375500,335,335,335,335,680
20231103,111800,95147700,334,334,334,334,0
20231103,111700,95147700,334,335,335,334,305
20231103,111600,95045825,335,335,335,335,0
20231103,111500,95045825,335,335,335,335,5
20231103,111400,95044150,335,335,335,335,1000
20231103,111300,94709150,334,334,334,334,5
20231103,111200,94707480,334,334,334,334,62
20231103,111100,94686772,334,334,334,334,5
20231103,111000,94685102,333,334,334,333,1275
20231103,110900,94259527,333,333,333,333,147
20231103,110800,94210576,333,334,334,333,333
20231103,110700,94099587,333,333,333,333,59
20231103,110600,94079940,334,334,334,334,260
20231103,110500,93993100,334,334,334,334,50
20231103,110400,93976400,334,334,334,334,10
20231103,110300,93973060,335,335,335,335,64
20231103,110200,93951620,335,335,335,335,500
20231103,110100,93784120,335,335,335,335,107
20231103,110000,93748275,335,335,335,335,0
20231103,105900,93748275,335,335,335,335,2
20231103,105800,93747605,334,334,334,334,0
20231103,105700,93747605,334,334,334,334,683
20231103,105600,93519483,334,334,334,334,400
20231103,105500,93385883,334,334,334,334,0
20231103,105400,93385883,334,334,334,334,0
20231103,105300,93385883,334,333,334,333,118
20231103,105200,93346561,334,334,334,334,0
20231103,105100,93346561,334,334,334,334,600
20231103,105000,93146161,335,335,335,335,0
20231103,104900,93146161,335,333,335,333,11
20231103,104800,93142496,333,335,335,333,3
20231103,104700,93141495,333,334,334,333,10
20231103,104600,93138156,333,333,333,333,0
20231103,104500,93138156,333,335,335,333,6098
20231103,104400,91107013,334,335,335,334,2213
20231103,104300,90367860,335,335,335,335,467
20231103,104200,90211415,335,335,335,335,0
20231103,104100,90211415,335,335,335,335,0
20231103,104000,90211415,335,335,335,335,1
20231103,103900,90211080,335,335,335,335,0
20231103,103800,90211080,335,335,335,335,1
20231103,103700,90210745,334,334,334,334,557
20231103,103600,90024707,333,333,333,333,0
20231103,103500,90024707,333,333,333,333,3
20231103,103400,90023708,334,334,334,334,1451
20231103,103300,89539074,334,334,334,334,1
20231103,103200,89538740,333,334,334,333,230
20231103,103100,89461950,333,333,333,333,300
20231103,103000,89362050,333,333,333,333,2534
20231103,102900,88518228,334,334,334,334,492
20231103,102800,88353900,334,334,334,334,10
20231103,102700,88350560,335,335,335,335,0
20231103,102600,88350560,335,335,335,335,766
20231103,102500,88093950,335,335,335,335,752
20231103,102400,87842030,335,334,335,334,1702
20231103,102300,87273561,335,335,335,335,3
20231103,102200,87272556,335,334,335,334,195
20231103,102100,87207416,334,334,334,334,0
20231103,102000,87207416,334,334,334,334,17532
20231103,101900,81351728,333,333,334,333,107
20231103,101800,81316096,333,333,333,333,414
20231103,101700,81178234,333,333,333,333,1024
20231103,101600,80837242,334,334,334,334,454
20231103,101500,80685606,334,334,334,334,35
20231103,101400,80673916,334,333,334,333,27
20231103,101300,80664899,333,333,333,333,2036
20231103,101200,79986911,333,333,333,333,1144
20231103,101100,79605959,333,333,333,333,0
20231103,101000,79605959,333,333,333,333,481
20231103,100900,79445786,333,333,333,333,260
20231103,100800,79359206,333,333,333,333,23
20231103,100700,79351547,333,333,333,333,300
20231103,100600,79251647,332,332,332,332,0
20231103,100500,79251647,332,332,332,332,0
20231103,100400,79251647,332,333,333,332,4315
20231103,100300,77819066,333,333,333,333,103
20231103,100200,77784767,334,333,334,333,4056
20231103,100100,76434108,333,332,333,332,101
20231103,100000,76400476,333,332,333,332,16
20231103,095900,76395157,333,332,333,332,301
20231103,095800,76294925,333,333,333,333,1
20231103,095700,76294592,332,332,332,332,0
20231103,095600,76294592,332,332,332,332,4729
20231103,095500,74724564,333,333,333,333,0
20231103,095400,74724564,333,331,333,331,942
20231103,095300,74412052,332,332,332,332,5649
20231103,095200,72536584,333,333,333,333,0
20231103,095100,72536584,333,333,333,333,1838
20231103,095000,71924530,334,334,334,334,0
20231103,094900,71924530,334,333,334,333,13
20231103,094800,71920198,332,332,332,332,0
20231103,094700,71920198,332,332,332,332,2300
20231103,094600,71156598,332,332,332,332,50
20231103,094500,71139998,332,333,333,332,4002
20231103,094400,69811315,334,334,334,334,17
20231103,094300,69805637,334,333,334,333,331
20231103,094200,69695085,334,334,334,334,0
20231103,094100,69695085,334,334,334,334,0
20231103,094000,69695085,334,334,334,334,0
20231103,093900,69695085,334,332,334,332,359
20231103,093800,69575737,332,334,334,332,12000
20231103,093700,65587030,334,334,334,334,600
20231103,093600,65386630,334,334,334,334,1030
20231103,093500,65042610,334,334,334,334,351
20231103,093400,64925376,334,334,334,334,117
20231103,093300,64886298,334,334,334,334,1108
20231103,093200,64516226,334,334,334,332,302
20231103,093100,64415362,334,334,334,334,56
20231103,093000,64396658,334,334,334,333,13
20231103,092900,64392317,333,333,333,333,0
20231103,092800,64392317,333,333,333,333,3000
20231103,092700,63393317,333,333,333,333,1
20231103,092600,63392984,332,333,333,332,18298
20231103,092500,57317948,332,333,333,332,2816
20231103,092400,56382763,333,333,333,333,127
20231103,092300,56340472,333,333,333,333,12
20231103,092200,56336476,333,333,333,333,3464
20231103,092100,55182964,332,332,332,332,200
20231103,092000,55116564,332,333,333,332,5013
20231103,091900,53447245,333,333,333,333,33
20231103,091800,53436256,333,333,333,332,1536
20231103,091700,52925768,332,333,333,332,2335
20231103,091600,52149428,332,333,333,332,6959
20231103,091500,49833760,333,333,333,333,3000
20231103,091400,48834760,332,332,333,332,1233
20231103,091300,48425403,331,332,332,331,5526
20231103,091200,46595897,331,333,333,331,10815
20231103,091100,43003757,333,334,334,333,107
20231103,091000,42968124,334,334,334,332,6220
20231103,090900,40901442,333,333,333,332,3631
20231103,090800,39692369,333,333,333,332,4195
20231103,090700,38299211,334,334,334,332,7866
20231103,090600,35687693,332,333,333,332,8792
20231103,090500,32767848,333,332,333,332,2406
20231103,090400,31966750,332,333,335,332,21052
20231103,090300,24972262,335,335,335,332,15002
20231103,090200,19973289,335,333,335,333,115
20231103,090100,19934990,335,334,335,333,50712
20231103,090000,3035784,335,335,337,335,9059