KissMeData/003060/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,183900,369197673,311,311,311,311,20817
20231115,183800,369197673,311,311,311,311,0
20231115,183700,369197673,311,311,311,311,0
20231115,183600,369197673,311,311,311,311,0
20231115,183500,369197673,311,311,311,311,0
20231115,183400,369197673,311,311,311,311,0
20231115,183300,369197673,311,311,311,311,0
20231115,183200,369197673,311,311,311,311,0
20231115,183100,369197673,311,311,311,311,0
20231115,183000,369197673,311,311,311,311,0
20231115,182900,369197673,311,311,311,311,0
20231115,182800,369197673,311,311,311,311,0
20231115,182700,369197673,311,311,311,311,0
20231115,182600,369197673,311,311,311,311,0
20231115,182500,369197673,311,311,311,311,0
20231115,182400,369197673,311,311,311,311,0
20231115,182300,369197673,311,311,311,311,0
20231115,182200,369197673,311,311,311,311,0
20231115,182100,369197673,311,311,311,311,0
20231115,182000,369197673,311,311,311,311,0
20231115,181900,369197673,311,311,311,311,0
20231115,181800,369197673,311,311,311,311,0
20231115,181700,369197673,311,311,311,311,0
20231115,181600,369197673,311,311,311,311,0
20231115,181500,369197673,311,311,311,311,0
20231115,181400,369197673,311,311,311,311,0
20231115,181300,369197673,311,311,311,311,0
20231115,181200,369197673,311,311,311,311,0
20231115,181100,369197673,311,311,311,311,0
20231115,181000,369197673,311,311,311,311,0
20231115,180900,369197673,311,311,311,311,20817
20231115,180800,369197673,311,311,311,311,0
20231115,180700,369197673,311,311,311,311,0
20231115,180600,369197673,311,311,311,311,0
20231115,180500,369197673,311,311,311,311,0
20231115,180400,369197673,311,311,311,311,0
20231115,180300,369197673,311,311,311,311,0
20231115,180200,369197673,311,311,311,311,0
20231115,180100,369197673,311,311,311,311,0
20231115,180000,369197673,311,311,311,311,0
20231115,175900,369197673,311,311,311,311,0
20231115,175800,369197673,311,311,311,311,0
20231115,175700,369197673,311,311,311,311,0
20231115,175600,369197673,311,311,311,311,0
20231115,175500,369197673,311,311,311,311,0
20231115,175400,369197673,311,311,311,311,0
20231115,175300,369197673,311,311,311,311,0
20231115,175200,369197673,311,311,311,311,0
20231115,175100,369197673,311,311,311,311,0
20231115,175000,369197673,311,311,311,311,0
20231115,174900,369197673,311,311,311,311,0
20231115,174800,369197673,311,311,311,311,0
20231115,174700,369197673,311,311,311,311,0
20231115,174600,369197673,311,311,311,311,0
20231115,174500,369197673,311,311,311,311,0
20231115,174400,369197673,311,311,311,311,0
20231115,174300,369197673,311,311,311,311,0
20231115,174200,369197673,311,311,311,311,0
20231115,174100,369197673,311,311,311,311,0
20231115,174000,369197673,311,311,311,311,0
20231115,173900,369197673,311,311,311,311,20817
20231115,173800,369197673,311,311,311,311,0
20231115,173700,369197673,311,311,311,311,0
20231115,173600,369197673,311,311,311,311,0
20231115,173500,369197673,311,311,311,311,0
20231115,173400,369197673,311,311,311,311,0
20231115,173300,369197673,311,311,311,311,0
20231115,173200,369197673,311,311,311,311,0
20231115,173100,369197673,311,311,311,311,0
20231115,173000,369197673,311,311,311,311,0
20231115,172900,369197673,311,311,311,311,0
20231115,172800,369197673,311,311,311,311,0
20231115,172700,369197673,311,311,311,311,0
20231115,172600,369197673,311,311,311,311,0
20231115,172500,369197673,311,311,311,311,0
20231115,172400,369197673,311,311,311,311,0
20231115,172300,369197673,311,311,311,311,0
20231115,172200,369197673,311,311,311,311,0
20231115,172100,369197673,311,311,311,311,0
20231115,172000,369197673,311,311,311,311,0
20231115,171900,369197673,311,311,311,311,0
20231115,171800,369197673,311,311,311,311,0
20231115,171700,369197673,311,311,311,311,0
20231115,171600,369197673,311,311,311,311,0
20231115,171500,369197673,311,311,311,311,0
20231115,171400,369197673,311,311,311,311,0
20231115,171300,369197673,311,311,311,311,0
20231115,171200,369197673,311,311,311,311,0
20231115,171100,369197673,311,311,311,311,0
20231115,171000,369197673,311,311,311,311,0
20231115,170900,369197673,311,311,311,311,20817
20231115,170800,369197673,311,311,311,311,0
20231115,170700,369197673,311,311,311,311,0
20231115,170600,369197673,311,311,311,311,0
20231115,170500,369197673,311,311,311,311,0
20231115,170400,369197673,311,311,311,311,0
20231115,170300,369197673,311,311,311,311,0
20231115,170200,369197673,311,311,311,311,0
20231115,170100,369197673,311,311,311,311,0
20231115,170000,369197673,311,311,311,311,0
20231115,165900,369197673,311,311,311,311,0
20231115,165800,369197673,311,311,311,311,0
20231115,165700,369197673,311,311,311,311,0
20231115,165600,369197673,311,311,311,311,0
20231115,165500,369197673,311,311,311,311,0
20231115,165400,369197673,311,311,311,311,0
20231115,165300,369197673,311,311,311,311,0
20231115,165200,369197673,311,311,311,311,0
20231115,165100,369197673,311,311,311,311,0
20231115,165000,369197673,311,311,311,311,0
20231115,164900,369197673,311,311,311,311,0
20231115,164800,369197673,311,311,311,311,0
20231115,164700,369197673,311,311,311,311,0
20231115,164600,369197673,311,311,311,311,0
20231115,164500,369197673,311,311,311,311,0
20231115,164400,369197673,311,311,311,311,0
20231115,164300,369197673,311,311,311,311,0
20231115,164200,369197673,311,311,311,311,0
20231115,164100,369197673,311,311,311,311,0
20231115,164000,369197673,311,311,311,311,0
20231115,163900,369197673,311,311,311,311,20817
20231115,163800,369197673,311,311,311,311,0
20231115,163700,369197673,311,311,311,311,0
20231115,163600,369197673,311,311,311,311,0
20231115,163500,369197673,311,311,311,311,0
20231115,163400,369197673,311,311,311,311,0
20231115,163300,369197673,311,311,311,311,0
20231115,163200,369197673,311,311,311,311,0
20231115,163100,369197673,311,311,311,311,0
20231115,163000,369197673,311,311,311,311,0
20231115,162900,369197673,311,311,311,311,0
20231115,162800,369197673,311,311,311,311,0
20231115,162700,369197673,311,311,311,311,0
20231115,162600,369197673,311,311,311,311,0
20231115,162500,369197673,311,311,311,311,0
20231115,162400,369197673,311,311,311,311,0
20231115,162300,369197673,311,311,311,311,0
20231115,162200,369197673,311,311,311,311,0
20231115,162100,369197673,311,311,311,311,0
20231115,162000,369197673,311,311,311,311,0
20231115,161900,369197673,311,311,311,311,0
20231115,161800,369197673,311,311,311,311,0
20231115,161700,369197673,311,311,311,311,0
20231115,161600,369197673,311,311,311,311,0
20231115,161500,369197673,311,311,311,311,0
20231115,161400,369197673,311,311,311,311,0
20231115,161300,369197673,311,311,311,311,0
20231115,161200,369197673,311,311,311,311,0
20231115,161100,369197673,311,311,311,311,0
20231115,161000,369197673,311,311,311,311,0
20231115,160900,369197673,311,311,311,311,20817
20231115,160800,369197673,311,311,311,311,0
20231115,160700,369197673,311,311,311,311,0
20231115,160600,369197673,311,311,311,311,0
20231115,160500,369197673,311,311,311,311,0
20231115,160400,369197673,311,311,311,311,0
20231115,160300,369197673,311,311,311,311,0
20231115,160200,369197673,311,311,311,311,0
20231115,160100,369197673,311,311,311,311,0
20231115,160000,369197673,311,311,311,311,0
20231115,155900,369197673,311,311,311,311,0
20231115,155800,369197673,311,311,311,311,0
20231115,155700,369197673,311,311,311,311,0
20231115,155600,369197673,311,311,311,311,0
20231115,155500,369197673,311,311,311,311,0
20231115,155400,369197673,311,311,311,311,0
20231115,155300,369197673,311,311,311,311,0
20231115,155200,369197673,311,311,311,311,0
20231115,155100,369197673,311,311,311,311,0
20231115,155000,369197673,311,311,311,311,0
20231115,154900,369197673,311,311,311,311,0
20231115,154800,369197673,311,311,311,311,0
20231115,154700,369197673,311,311,311,311,0
20231115,154600,369197673,311,311,311,311,0
20231115,154500,369197673,311,311,311,311,0
20231115,154400,369197673,311,311,311,311,0
20231115,154300,369197673,311,311,311,311,0
20231115,154200,369197673,311,311,311,311,0
20231115,154100,369197673,311,311,311,311,0
20231115,154000,369197673,311,311,311,311,0
20231115,153900,369197673,311,311,311,311,20817
20231115,153800,369197673,311,311,311,311,0
20231115,153700,369197673,311,311,311,311,0
20231115,153600,369197673,311,311,311,311,0
20231115,153500,369197673,311,311,311,311,0
20231115,153400,369197673,311,311,311,311,0
20231115,153300,369197673,311,311,311,311,0
20231115,153200,369197673,311,311,311,311,0
20231115,153100,369197673,311,311,311,311,0
20231115,153000,369197673,311,311,311,311,20817
20231115,152900,362723586,310,310,310,310,0
20231115,152800,362723586,310,310,310,310,0
20231115,152700,362723586,310,310,310,310,0
20231115,152600,362723586,310,310,310,310,0
20231115,152500,362723586,310,310,310,310,0
20231115,152400,362723586,310,310,310,310,0
20231115,152300,362723586,310,310,310,310,0
20231115,152200,362723586,310,310,310,310,0
20231115,152100,362723586,310,310,310,310,0
20231115,152000,362723586,310,310,310,310,0
20231115,151900,362723586,310,310,310,310,304
20231115,151800,362629346,310,310,311,310,550
20231115,151700,362458466,310,310,311,310,5083
20231115,151600,360882656,310,311,311,310,704
20231115,151500,360663715,310,311,311,310,3517
20231115,151400,359569933,310,311,311,310,1461
20231115,151300,359115565,310,310,311,310,170
20231115,151200,359062703,310,310,310,310,2
20231115,151100,359062083,310,311,311,310,32
20231115,151000,359052136,310,311,311,310,2103
20231115,150900,358398105,311,312,312,311,3817
20231115,150800,357208201,311,310,311,310,5601
20231115,150700,355466301,311,310,311,310,16190
20231115,150600,350447391,310,310,310,310,0
20231115,150500,350447391,310,311,311,310,601
20231115,150400,350260481,311,311,311,310,13290
20231115,150300,346127292,311,311,311,311,1518
20231115,150200,345655194,311,311,311,311,597
20231115,150100,345469527,311,311,311,311,33
20231115,150000,345459264,311,311,311,311,1000
20231115,145900,345148264,311,311,311,311,1141
20231115,145800,344793413,311,312,312,311,311
20231115,145700,344696392,311,312,312,311,43
20231115,145600,344683016,310,311,312,310,152
20231115,145500,344635682,312,312,312,311,2443
20231115,145400,343875890,312,312,312,312,45
20231115,145300,343861850,312,311,312,311,288
20231115,145200,343772269,312,312,312,312,14495
20231115,145100,339249829,312,311,312,311,269
20231115,145000,339165999,311,311,311,311,25845
20231115,144900,331128204,311,311,311,311,0
20231115,144800,331128204,311,311,311,311,10900
20231115,144700,327738304,311,311,311,311,1000
20231115,144600,327427304,312,312,312,312,50
20231115,144500,327411704,312,312,312,312,0
20231115,144400,327411704,312,311,312,311,4200
20231115,144300,326102304,311,311,312,311,41
20231115,144200,326089514,311,311,311,311,1
20231115,144100,326089203,311,311,312,311,163
20231115,144000,326038350,311,312,312,311,414
20231115,143900,325909184,312,312,312,312,1400
20231115,143800,325472384,312,312,312,312,3200
20231115,143700,324473984,313,312,313,312,4
20231115,143600,324472734,312,312,312,312,0
20231115,143500,324472734,312,312,312,312,0
20231115,143400,324472734,312,312,312,312,500
20231115,143300,324316734,312,312,312,312,1940
20231115,143200,323711454,312,312,312,312,0
20231115,143100,323711454,312,312,312,312,500
20231115,143000,323555454,312,312,312,312,300
20231115,142900,323461854,312,313,313,312,891
20231115,142800,323183627,312,312,312,312,0
20231115,142700,323183627,312,312,312,312,4000
20231115,142600,321935627,312,312,312,312,3275
20231115,142500,320913827,312,312,312,312,32
20231115,142400,320903843,312,312,312,312,31
20231115,142300,320894171,312,312,312,312,10
20231115,142200,320891051,312,312,312,312,1001
20231115,142100,320578739,313,312,313,312,4
20231115,142000,320577488,312,312,313,312,3
20231115,141900,320576551,312,312,312,312,4181
20231115,141800,319272079,312,312,312,312,35
20231115,141700,319261159,312,312,312,312,495
20231115,141600,319106719,312,312,312,312,5
20231115,141500,319105159,312,312,312,312,967
20231115,141400,318803455,312,312,312,312,2
20231115,141300,318802831,311,311,311,311,0
20231115,141200,318802831,311,311,311,311,0
20231115,141100,318802831,311,311,311,311,0
20231115,141000,318802831,311,311,311,311,0
20231115,140900,318802831,311,311,311,311,12320
20231115,140800,314971311,312,312,312,311,6
20231115,140700,314969440,312,312,312,311,117
20231115,140600,314933036,311,311,311,311,2
20231115,140500,314932414,311,311,311,311,1
20231115,140400,314932103,311,311,312,311,3377
20231115,140300,313878481,312,312,312,312,100
20231115,140200,313847281,311,311,311,311,1
20231115,140100,313846970,311,311,311,311,1
20231115,140000,313846659,311,311,312,311,3
20231115,135900,313845725,311,313,313,311,7474
20231115,135800,311510633,312,313,313,312,201
20231115,135700,311447920,313,313,313,313,200
20231115,135600,311385320,313,313,313,313,1265
20231115,135500,310989375,311,311,311,311,0
20231115,135400,310989375,311,313,313,311,29276
20231115,135300,301864576,313,313,313,313,6
20231115,135200,301862698,312,312,312,312,0
20231115,135100,301862698,312,312,312,312,229
20231115,135000,301791250,311,311,311,311,804
20231115,134900,301541206,312,312,312,312,200
20231115,134800,301478806,312,311,312,311,224
20231115,134700,301409137,311,311,311,311,1600
20231115,134600,300911537,312,312,312,312,11
20231115,134500,300908105,312,312,312,312,111
20231115,134400,300873473,312,312,312,312,6
20231115,134300,300871601,312,312,312,312,500
20231115,134200,300715601,312,313,313,312,4145
20231115,134100,299421625,313,313,313,313,2003
20231115,134000,298794686,313,313,313,312,950
20231115,133900,298497337,312,312,312,312,500
20231115,133800,298341337,312,312,313,312,6057
20231115,133700,296451496,312,312,312,312,1242
20231115,133600,296063992,312,312,312,312,2758
20231115,133500,295203496,311,311,311,311,0
20231115,133400,295203496,311,311,311,311,302
20231115,133300,295109574,312,312,312,312,100
20231115,133200,295078374,312,312,312,312,3100
20231115,133100,294111174,312,312,312,312,0
20231115,133000,294111174,312,312,312,312,5969
20231115,132900,292248846,312,312,312,312,13
20231115,132800,292244790,311,311,311,311,152
20231115,132700,292197518,312,312,312,312,328
20231115,132600,292095182,312,312,312,312,8747
20231115,132500,289366118,312,312,312,312,18
20231115,132400,289360502,312,312,312,312,41
20231115,132300,289347710,312,312,312,312,381
20231115,132200,289228838,312,312,312,312,9424
20231115,132100,286288550,312,312,312,312,36
20231115,132000,286277318,312,312,312,312,0
20231115,131900,286277318,312,312,312,312,4404
20231115,131800,284903270,312,312,312,312,1
20231115,131700,284902958,312,312,312,312,1446
20231115,131600,284451806,312,312,312,312,50
20231115,131500,284436206,311,312,312,311,3883
20231115,131400,283224712,311,311,311,311,10
20231115,131300,283221602,312,312,312,312,5006
20231115,131200,281659730,312,312,312,311,5379
20231115,131100,279981663,311,311,311,311,0
20231115,131000,279981663,311,311,311,311,11
20231115,130900,279978242,311,311,311,311,0
20231115,130800,279978242,311,312,312,311,1162
20231115,130700,279616698,312,312,312,312,100
20231115,130600,279585498,312,312,312,312,0
20231115,130500,279585498,312,312,312,312,210
20231115,130400,279519978,312,312,312,312,200
20231115,130300,279457578,312,312,312,312,0
20231115,130200,279457578,312,312,312,312,18
20231115,130100,279451962,312,312,312,312,300
20231115,130000,279358362,311,311,311,311,1000
20231115,125900,279047362,312,312,312,312,20
20231115,125800,279041122,312,312,312,312,0
20231115,125700,279041122,312,312,312,312,0
20231115,125600,279041122,312,312,312,312,0
20231115,125500,279041122,312,312,312,312,1
20231115,125400,279040810,312,312,312,312,12
20231115,125300,279037066,312,312,312,312,2120
20231115,125200,278375626,312,312,312,312,0
20231115,125100,278375626,312,312,312,312,2500
20231115,125000,277595626,312,312,312,312,2
20231115,124900,277595002,311,311,311,311,300
20231115,124800,277501702,310,310,310,310,0
20231115,124700,277501702,310,310,310,310,0
20231115,124600,277501702,310,311,311,310,3
20231115,124500,277500770,310,310,310,310,1
20231115,124400,277500460,310,312,312,310,502
20231115,124300,277344836,310,310,310,310,0
20231115,124200,277344836,310,310,310,310,0
20231115,124100,277344836,310,310,312,310,43
20231115,124000,277331504,310,310,310,310,1
20231115,123900,277331194,310,312,312,310,2
20231115,123800,277330572,310,310,310,310,1
20231115,123700,277330262,311,311,311,311,20
20231115,123600,277324042,311,311,311,311,2329
20231115,123500,276599723,312,312,312,311,11001
20231115,123400,273177411,312,312,312,311,1054
20231115,123300,272849424,311,311,311,311,0
20231115,123200,272849424,311,312,312,311,16150
20231115,123100,267810625,311,311,311,311,0
20231115,123000,267810625,311,311,311,311,0
20231115,122900,267810625,311,312,312,311,751
20231115,122800,267576964,312,312,312,312,3
20231115,122700,267576028,311,311,311,311,5000
20231115,122600,266021028,312,312,312,312,0
20231115,122500,266021028,312,312,312,312,0
20231115,122400,266021028,312,312,312,312,650
20231115,122300,265818228,312,312,312,312,4718
20231115,122200,264346212,312,312,312,312,23
20231115,122100,264339036,312,312,312,312,50
20231115,122000,264323436,312,312,312,312,11
20231115,121900,264320004,312,311,312,311,101
20231115,121800,264288493,312,312,312,312,0
20231115,121700,264288493,312,312,312,312,100
20231115,121600,264257293,312,312,312,312,1032
20231115,121500,263935309,311,311,311,311,0
20231115,121400,263935309,311,311,311,311,10004
20231115,121300,260824065,311,312,312,311,1107
20231115,121200,260479681,312,311,312,311,1216
20231115,121100,260101205,311,311,311,311,0
20231115,121000,260101205,311,311,311,311,0
20231115,120900,260101205,311,311,311,311,0
20231115,120800,260101205,311,312,312,311,1510
20231115,120700,259631585,310,310,310,310,1
20231115,120600,259631275,310,311,311,310,4836
20231115,120500,258127280,311,311,311,311,800
20231115,120400,257878480,310,310,310,310,0
20231115,120300,257878480,310,311,311,310,2010
20231115,120200,257253380,311,311,311,311,0
20231115,120100,257253380,311,311,311,311,1050
20231115,120000,256926830,311,311,311,311,1000
20231115,115900,256615830,311,311,311,311,250
20231115,115800,256538080,311,311,311,311,2
20231115,115700,256537458,311,311,311,311,0
20231115,115600,256537458,311,310,311,310,4619
20231115,115500,255103424,310,310,310,310,2
20231115,115400,255102804,310,312,312,310,454
20231115,115300,254961363,312,311,312,310,187
20231115,115200,254903373,311,311,311,311,2300
20231115,115100,254188073,311,311,311,311,1
20231115,115000,254187762,312,312,312,312,0
20231115,114900,254187762,312,312,312,312,1116
20231115,114800,253839570,312,312,312,312,143
20231115,114700,253794954,310,310,310,310,10000
20231115,114600,250694954,310,310,310,310,5000
20231115,114500,249144954,312,312,312,311,10893
20231115,114400,245756338,312,312,312,312,0
20231115,114300,245756338,312,312,312,312,32
20231115,114200,245746354,311,311,312,311,1793
20231115,114100,245188520,312,311,312,311,2724
20231115,114000,244341324,311,311,311,311,61
20231115,113900,244322353,312,312,312,312,6731
20231115,113800,242222281,312,312,312,312,161
20231115,113700,242172049,311,311,311,311,0
20231115,113600,242172049,311,311,311,311,0
20231115,113500,242172049,311,311,311,311,1010
20231115,113400,241857939,311,311,311,311,503
20231115,113300,241701506,311,312,312,311,1845
20231115,113200,241126868,312,311,312,311,17100
20231115,113100,235795668,312,312,312,312,1
20231115,113000,235795356,311,311,311,311,107
20231115,112900,235762079,311,310,311,310,14332
20231115,112800,231304829,311,310,311,310,2562
20231115,112700,230510298,310,310,310,310,3000
20231115,112600,229580298,310,310,310,310,2001
20231115,112500,228959988,310,310,311,310,3025
20231115,112400,228020217,310,310,310,310,1001
20231115,112300,227709907,310,310,310,310,3001
20231115,112200,226779597,310,310,310,310,7000
20231115,112100,224609597,310,310,310,310,10001
20231115,112000,221509287,310,310,310,310,1
20231115,111900,221508977,310,310,310,310,1
20231115,111800,221508667,310,311,311,310,53
20231115,111700,221492186,311,311,311,311,72
20231115,111600,221469794,311,310,311,310,226
20231115,111500,221399509,310,310,310,310,2
20231115,111400,221398889,311,311,311,311,5000
20231115,111300,219843889,310,310,310,310,0
20231115,111200,219843889,310,310,310,310,5005
20231115,111100,218292339,311,310,311,310,5001
20231115,111000,216737029,310,310,310,310,1672
20231115,110900,216218709,310,310,310,310,14000
20231115,110800,211878709,311,311,311,311,400
20231115,110700,211754309,311,312,312,311,1052
20231115,110600,211427127,311,311,311,311,0
20231115,110500,211427127,311,311,311,311,201
20231115,110400,211364616,311,311,311,311,951
20231115,110300,211068855,311,311,311,311,8901
20231115,110200,208300644,311,311,312,311,45
20231115,110100,208286607,311,311,312,310,549
20231115,110000,208115822,310,310,310,310,1
20231115,105900,208115512,310,310,310,310,19
20231115,105800,208109622,310,311,311,310,1100
20231115,105700,207768522,311,310,311,310,50
20231115,105600,207752973,311,311,311,310,127
20231115,105500,207713477,311,310,311,310,63205
20231115,105400,188119923,310,310,310,310,8
20231115,105300,188117443,310,311,311,310,5427
20231115,105200,186429647,311,311,311,311,101
20231115,105100,186398236,312,312,312,312,3
20231115,105000,186397300,312,312,312,312,601
20231115,104900,186209788,312,312,312,312,1200
20231115,104800,185835388,312,312,312,312,32
20231115,104700,185825404,311,311,311,311,1215
20231115,104600,185447539,311,311,311,311,3000
20231115,104500,184514539,311,310,311,310,1231
20231115,104400,184131699,310,310,311,310,52
20231115,104300,184115529,310,311,311,310,4652
20231115,104200,182673375,310,311,311,310,1252
20231115,104100,182284005,310,310,310,310,1
20231115,104000,182283695,311,311,311,311,170
20231115,103900,182230825,310,312,312,310,1583
20231115,103800,181737195,311,312,312,311,132
20231115,103700,181696012,311,310,311,310,903
20231115,103600,181415181,310,311,311,310,50018
20231115,103500,165859584,311,310,311,310,1169
20231115,103400,165496062,310,311,311,310,74
20231115,103300,165473121,309,309,309,309,2
20231115,103200,165472503,309,309,309,309,0
20231115,103100,165472503,309,309,309,309,0
20231115,103000,165472503,309,309,309,309,1
20231115,102900,165472194,309,309,309,309,2
20231115,102800,165471576,309,310,311,309,1302
20231115,102700,165068073,309,309,310,309,5703
20231115,102600,163300146,310,310,310,309,208
20231115,102500,163235668,309,309,309,309,0
20231115,102400,163235668,309,309,309,309,0
20231115,102300,163235668,309,309,309,309,0
20231115,102200,163235668,309,310,310,309,82
20231115,102100,163210249,309,309,309,309,1
20231115,102000,163209940,309,309,309,309,3
20231115,101900,163209013,309,310,310,309,10
20231115,101800,163205915,309,309,309,309,1
20231115,101700,163205606,309,310,310,309,101
20231115,101600,163174297,309,309,309,309,2501
20231115,101500,162401488,309,309,309,309,2592
20231115,101400,161600560,309,310,310,309,118
20231115,101300,161563987,309,309,310,309,246
20231115,101200,161487971,309,310,310,309,1164
20231115,101100,161127133,310,310,310,310,9001
20231115,101000,158336823,310,311,311,310,309
20231115,100900,158240727,310,310,310,310,0
20231115,100800,158240727,310,310,310,310,586
20231115,100700,158059067,310,310,310,310,0
20231115,100600,158059067,310,310,310,310,423
20231115,100500,157927937,310,310,310,310,6127
20231115,100400,156028567,310,310,311,310,5808
20231115,100300,154227287,310,310,310,310,2754
20231115,100200,153373547,310,311,311,310,4725
20231115,100100,151907206,311,312,312,311,2311
20231115,100000,151188475,311,311,311,311,12825
20231115,095900,147199900,311,311,311,311,10794
20231115,095800,143842966,312,311,312,311,7955
20231115,095700,141368948,310,311,311,310,9525
20231115,095600,138410737,310,310,310,310,128
20231115,095500,138371057,310,310,310,310,2
20231115,095400,138370437,310,310,310,310,2001
20231115,095300,137750127,310,310,310,310,2683
20231115,095200,136918397,310,311,311,310,44724
20231115,095100,123049129,311,312,312,311,7007
20231115,095000,120864947,311,311,312,311,2450
20231115,094900,120102549,312,312,313,312,1241
20231115,094800,119715307,312,311,312,311,5623
20231115,094700,117965051,311,312,313,311,10858
20231115,094600,114582357,313,312,313,312,8666
20231115,094500,111878001,312,313,313,311,23258
20231115,094400,104621503,312,311,312,311,31497
20231115,094300,94794467,311,311,311,311,29180
20231115,094200,85719487,311,311,311,311,262
20231115,094100,85638005,311,311,311,311,6
20231115,094000,85636139,311,311,312,311,3183
20231115,093900,84646155,312,312,312,312,3280
20231115,093800,83622795,312,312,312,312,504
20231115,093700,83465547,312,311,312,311,6
20231115,093600,83463677,311,311,311,311,502
20231115,093500,83307555,311,311,311,310,6054
20231115,093400,81425264,311,311,311,310,6500
20231115,093300,79404308,310,311,312,310,689
20231115,093200,79190021,310,310,312,310,1624
20231115,093100,78684921,310,311,312,310,10612
20231115,093000,75385591,312,311,312,311,2
20231115,092900,75384968,311,311,311,311,1234
20231115,092800,75001194,311,310,312,310,10711
20231115,092700,71670542,310,310,311,310,15004
20231115,092600,67014302,310,310,310,310,10427
20231115,092500,63781932,310,311,311,310,698
20231115,092400,63565106,310,310,311,310,753
20231115,092300,63331426,310,311,311,310,22345
20231115,092200,56404330,310,310,310,310,3249
20231115,092100,55397140,310,310,310,310,1
20231115,092000,55396830,310,310,310,310,1004
20231115,091900,55085590,311,310,311,310,198
20231115,091800,55024116,310,311,311,310,972
20231115,091700,54722187,311,311,312,311,5202
20231115,091600,53104275,311,311,312,311,7055
20231115,091500,50903125,311,312,312,311,521
20231115,091400,50740576,311,311,311,311,2509
20231115,091300,49960277,311,311,312,311,1466
20231115,091200,49504292,311,311,312,311,11
20231115,091100,49500870,311,310,311,310,7004
20231115,091000,47322629,310,311,313,310,5860
20231115,090900,45499553,311,310,315,309,55184
20231115,090800,28229926,309,310,310,309,3367
20231115,090700,27186160,310,310,310,309,14390
20231115,090600,22725261,309,309,310,309,968
20231115,090500,22425989,309,310,310,309,2317
20231115,090400,21707723,310,309,310,309,5083
20231115,090300,20133006,308,307,309,307,4329
20231115,090200,18795940,307,308,308,307,831
20231115,090100,18540793,307,307,307,307,3857
20231115,090000,17356694,309,309,310,307,56204