KissMeData/002700/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,183700,614977327,1840,1840,1840,1840,7810
20231030,183600,614977327,1840,1840,1840,1840,0
20231030,183500,614977327,1840,1840,1840,1840,0
20231030,183400,614977327,1840,1840,1840,1840,0
20231030,183300,614977327,1840,1840,1840,1840,0
20231030,183200,614977327,1840,1840,1840,1840,0
20231030,183100,614977327,1840,1840,1840,1840,0
20231030,183000,614977327,1840,1840,1840,1840,0
20231030,182900,614977327,1840,1840,1840,1840,0
20231030,182800,614977327,1840,1840,1840,1840,0
20231030,182700,614977327,1840,1840,1840,1840,0
20231030,182600,614977327,1840,1840,1840,1840,0
20231030,182500,614977327,1840,1840,1840,1840,0
20231030,182400,614977327,1840,1840,1840,1840,0
20231030,182300,614977327,1840,1840,1840,1840,0
20231030,182200,614977327,1840,1840,1840,1840,0
20231030,182100,614977327,1840,1840,1840,1840,0
20231030,182000,614977327,1840,1840,1840,1840,0
20231030,181900,614977327,1840,1840,1840,1840,0
20231030,181800,614977327,1840,1840,1840,1840,0
20231030,181700,614977327,1840,1840,1840,1840,0
20231030,181600,614977327,1840,1840,1840,1840,0
20231030,181500,614977327,1840,1840,1840,1840,0
20231030,181400,614977327,1840,1840,1840,1840,0
20231030,181300,614977327,1840,1840,1840,1840,0
20231030,181200,614977327,1840,1840,1840,1840,0
20231030,181100,614977327,1840,1840,1840,1840,0
20231030,181000,614977327,1840,1840,1840,1840,0
20231030,180900,614977327,1840,1840,1840,1840,0
20231030,180800,614977327,1840,1840,1840,1840,0
20231030,180700,614977327,1840,1840,1840,1840,7810
20231030,180600,614977327,1840,1840,1840,1840,0
20231030,180500,614977327,1840,1840,1840,1840,0
20231030,180400,614977327,1840,1840,1840,1840,0
20231030,180300,614977327,1840,1840,1840,1840,0
20231030,180200,614977327,1840,1840,1840,1840,0
20231030,180100,614977327,1840,1840,1840,1840,0
20231030,180000,614977327,1840,1840,1840,1840,0
20231030,175900,614977327,1840,1840,1840,1840,0
20231030,175800,614977327,1840,1840,1840,1840,0
20231030,175700,614977327,1840,1840,1840,1840,0
20231030,175600,614977327,1840,1840,1840,1840,0
20231030,175500,614977327,1840,1840,1840,1840,0
20231030,175400,614977327,1840,1840,1840,1840,0
20231030,175300,614977327,1840,1840,1840,1840,0
20231030,175200,614977327,1840,1840,1840,1840,0
20231030,175100,614977327,1840,1840,1840,1840,0
20231030,175000,614977327,1840,1840,1840,1840,0
20231030,174900,614977327,1840,1840,1840,1840,0
20231030,174800,614977327,1840,1840,1840,1840,0
20231030,174700,614977327,1840,1840,1840,1840,0
20231030,174600,614977327,1840,1840,1840,1840,0
20231030,174500,614977327,1840,1840,1840,1840,0
20231030,174400,614977327,1840,1840,1840,1840,0
20231030,174300,614977327,1840,1840,1840,1840,0
20231030,174200,614977327,1840,1840,1840,1840,0
20231030,174100,614977327,1840,1840,1840,1840,0
20231030,174000,614977327,1840,1840,1840,1840,0
20231030,173900,614977327,1840,1840,1840,1840,0
20231030,173800,614977327,1840,1840,1840,1840,0
20231030,173700,614977327,1840,1840,1840,1840,7810
20231030,173600,614977327,1840,1840,1840,1840,0
20231030,173500,614977327,1840,1840,1840,1840,0
20231030,173400,614977327,1840,1840,1840,1840,0
20231030,173300,614977327,1840,1840,1840,1840,0
20231030,173200,614977327,1840,1840,1840,1840,0
20231030,173100,614977327,1840,1840,1840,1840,0
20231030,173000,614977327,1840,1840,1840,1840,0
20231030,172900,614977327,1840,1840,1840,1840,0
20231030,172800,614977327,1840,1840,1840,1840,0
20231030,172700,614977327,1840,1840,1840,1840,0
20231030,172600,614977327,1840,1840,1840,1840,0
20231030,172500,614977327,1840,1840,1840,1840,0
20231030,172400,614977327,1840,1840,1840,1840,0
20231030,172300,614977327,1840,1840,1840,1840,0
20231030,172200,614977327,1840,1840,1840,1840,0
20231030,172100,614977327,1840,1840,1840,1840,0
20231030,172000,614977327,1840,1840,1840,1840,0
20231030,171900,614977327,1840,1840,1840,1840,0
20231030,171800,614977327,1840,1840,1840,1840,0
20231030,171700,614977327,1840,1840,1840,1840,0
20231030,171600,614977327,1840,1840,1840,1840,0
20231030,171500,614977327,1840,1840,1840,1840,0
20231030,171400,614977327,1840,1840,1840,1840,0
20231030,171300,614977327,1840,1840,1840,1840,0
20231030,171200,614977327,1840,1840,1840,1840,0
20231030,171100,614977327,1840,1840,1840,1840,0
20231030,171000,614977327,1840,1840,1840,1840,0
20231030,170900,614977327,1840,1840,1840,1840,0
20231030,170800,614977327,1840,1840,1840,1840,0
20231030,170700,614977327,1840,1840,1840,1840,7810
20231030,170600,614977327,1840,1840,1840,1840,0
20231030,170500,614977327,1840,1840,1840,1840,0
20231030,170400,614977327,1840,1840,1840,1840,0
20231030,170300,614977327,1840,1840,1840,1840,0
20231030,170200,614977327,1840,1840,1840,1840,0
20231030,170100,614977327,1840,1840,1840,1840,0
20231030,170000,614977327,1840,1840,1840,1840,0
20231030,165900,614977327,1840,1840,1840,1840,0
20231030,165800,614977327,1840,1840,1840,1840,0
20231030,165700,614977327,1840,1840,1840,1840,0
20231030,165600,614977327,1840,1840,1840,1840,0
20231030,165500,614977327,1840,1840,1840,1840,0
20231030,165400,614977327,1840,1840,1840,1840,0
20231030,165300,614977327,1840,1840,1840,1840,0
20231030,165200,614977327,1840,1840,1840,1840,0
20231030,165100,614977327,1840,1840,1840,1840,0
20231030,165000,614977327,1840,1840,1840,1840,0
20231030,164900,614977327,1840,1840,1840,1840,0
20231030,164800,614977327,1840,1840,1840,1840,0
20231030,164700,614977327,1840,1840,1840,1840,0
20231030,164600,614977327,1840,1840,1840,1840,0
20231030,164500,614977327,1840,1840,1840,1840,0
20231030,164400,614977327,1840,1840,1840,1840,0
20231030,164300,614977327,1840,1840,1840,1840,0
20231030,164200,614977327,1840,1840,1840,1840,0
20231030,164100,614977327,1840,1840,1840,1840,0
20231030,164000,614977327,1840,1840,1840,1840,0
20231030,163900,614977327,1840,1840,1840,1840,0
20231030,163800,614977327,1840,1840,1840,1840,0
20231030,163700,614977327,1840,1840,1840,1840,7810
20231030,163600,614977327,1840,1840,1840,1840,0
20231030,163500,614977327,1840,1840,1840,1840,0
20231030,163400,614977327,1840,1840,1840,1840,0
20231030,163300,614977327,1840,1840,1840,1840,0
20231030,163200,614977327,1840,1840,1840,1840,0
20231030,163100,614977327,1840,1840,1840,1840,0
20231030,163000,614977327,1840,1840,1840,1840,0
20231030,162900,614977327,1840,1840,1840,1840,0
20231030,162800,614977327,1840,1840,1840,1840,0
20231030,162700,614977327,1840,1840,1840,1840,0
20231030,162600,614977327,1840,1840,1840,1840,0
20231030,162500,614977327,1840,1840,1840,1840,0
20231030,162400,614977327,1840,1840,1840,1840,0
20231030,162300,614977327,1840,1840,1840,1840,0
20231030,162200,614977327,1840,1840,1840,1840,0
20231030,162100,614977327,1840,1840,1840,1840,0
20231030,162000,614977327,1840,1840,1840,1840,0
20231030,161900,614977327,1840,1840,1840,1840,0
20231030,161800,614977327,1840,1840,1840,1840,0
20231030,161700,614977327,1840,1840,1840,1840,0
20231030,161600,614977327,1840,1840,1840,1840,0
20231030,161500,614977327,1840,1840,1840,1840,0
20231030,161400,614977327,1840,1840,1840,1840,0
20231030,161300,614977327,1840,1840,1840,1840,0
20231030,161200,614977327,1840,1840,1840,1840,0
20231030,161100,614977327,1840,1840,1840,1840,0
20231030,161000,614977327,1840,1840,1840,1840,0
20231030,160900,614977327,1840,1840,1840,1840,0
20231030,160800,614977327,1840,1840,1840,1840,0
20231030,160700,614977327,1840,1840,1840,1840,7810
20231030,160600,614977327,1840,1840,1840,1840,0
20231030,160500,614977327,1840,1840,1840,1840,0
20231030,160400,614977327,1840,1840,1840,1840,0
20231030,160300,614977327,1840,1840,1840,1840,0
20231030,160200,614977327,1840,1840,1840,1840,0
20231030,160100,614977327,1840,1840,1840,1840,0
20231030,160000,614977327,1840,1840,1840,1840,0
20231030,155900,614977327,1840,1840,1840,1840,0
20231030,155800,614977327,1840,1840,1840,1840,0
20231030,155700,614977327,1840,1840,1840,1840,0
20231030,155600,614977327,1840,1840,1840,1840,0
20231030,155500,614977327,1840,1840,1840,1840,0
20231030,155400,614977327,1840,1840,1840,1840,0
20231030,155300,614977327,1840,1840,1840,1840,0
20231030,155200,614977327,1840,1840,1840,1840,0
20231030,155100,614977327,1840,1840,1840,1840,0
20231030,155000,614977327,1840,1840,1840,1840,0
20231030,154900,614977327,1840,1840,1840,1840,0
20231030,154800,614977327,1840,1840,1840,1840,0
20231030,154700,614977327,1840,1840,1840,1840,0
20231030,154600,614977327,1840,1840,1840,1840,0
20231030,154500,614977327,1840,1840,1840,1840,0
20231030,154400,614977327,1840,1840,1840,1840,0
20231030,154300,614977327,1840,1840,1840,1840,0
20231030,154200,614977327,1840,1840,1840,1840,0
20231030,154100,614977327,1840,1840,1840,1840,0
20231030,154000,614977327,1840,1840,1840,1840,0
20231030,153900,614977327,1840,1840,1840,1840,0
20231030,153800,614977327,1840,1840,1840,1840,0
20231030,153700,614977327,1840,1840,1840,1840,7810
20231030,153600,614977327,1840,1840,1840,1840,0
20231030,153500,614977327,1840,1840,1840,1840,0
20231030,153400,614977327,1840,1840,1840,1840,0
20231030,153300,614977327,1840,1840,1840,1840,0
20231030,153200,614977327,1840,1840,1840,1840,0
20231030,153100,614977327,1840,1840,1840,1840,0
20231030,153000,614977327,1840,1840,1840,1840,7810
20231030,152900,600606927,1839,1839,1839,1839,0
20231030,152800,600606927,1839,1839,1839,1839,0
20231030,152700,600606927,1839,1839,1839,1839,0
20231030,152600,600606927,1839,1839,1839,1839,0
20231030,152500,600606927,1839,1839,1839,1839,0
20231030,152400,600606927,1839,1839,1839,1839,0
20231030,152300,600606927,1839,1839,1839,1839,0
20231030,152200,600606927,1839,1839,1839,1839,0
20231030,152100,600606927,1839,1839,1839,1839,0
20231030,152000,600606927,1839,1839,1839,1839,0
20231030,151900,600606927,1839,1839,1839,1839,300
20231030,151800,600055227,1840,1839,1840,1839,41
20231030,151700,599979827,1840,1841,1841,1840,2362
20231030,151600,595632692,1842,1842,1842,1842,354
20231030,151500,594980624,1842,1841,1842,1841,546
20231030,151400,593975437,1840,1840,1840,1840,176
20231030,151300,593651597,1840,1839,1840,1839,1125
20231030,151200,591582620,1837,1837,1837,1837,0
20231030,151100,591582620,1837,1837,1837,1837,1
20231030,151000,591580783,1839,1839,1839,1839,20
20231030,150900,591544003,1838,1838,1839,1838,177
20231030,150800,591218674,1838,1838,1839,1838,847
20231030,150700,589661341,1838,1838,1839,1838,4401
20231030,150600,581572201,1838,1836,1838,1836,21518
20231030,150500,542065149,1836,1836,1836,1836,0
20231030,150400,542065149,1836,1836,1836,1836,0
20231030,150300,542065149,1836,1836,1836,1836,1
20231030,150200,542063313,1834,1834,1834,1834,2692
20231030,150100,537126185,1834,1834,1834,1834,5000
20231030,150000,527956185,1833,1834,1834,1833,6665
20231030,145900,515733175,1834,1833,1834,1833,223
20231030,145800,515324295,1832,1834,1834,1832,1006
20231030,145700,513480963,1834,1835,1835,1834,2569
20231030,145600,508768468,1835,1835,1835,1835,650
20231030,145500,507575718,1834,1834,1834,1834,200
20231030,145400,507208918,1834,1834,1834,1834,4
20231030,145300,507201582,1834,1834,1834,1834,50
20231030,145200,507109882,1833,1833,1833,1833,1569
20231030,145100,504233905,1834,1835,1835,1834,1841
20231030,145000,500857510,1833,1833,1833,1833,0
20231030,144900,500857510,1833,1833,1833,1833,0
20231030,144800,500857510,1833,1833,1833,1833,0
20231030,144700,500857510,1833,1833,1833,1833,0
20231030,144600,500857510,1833,1833,1833,1833,0
20231030,144500,500857510,1833,1833,1833,1833,30
20231030,144400,500802520,1836,1836,1836,1836,0
20231030,144300,500802520,1836,1836,1836,1836,1
20231030,144200,500800684,1836,1836,1836,1836,1
20231030,144100,500798848,1836,1833,1836,1833,12
20231030,144000,500776846,1833,1833,1833,1833,1
20231030,143900,500775013,1833,1833,1833,1833,0
20231030,143800,500775013,1833,1833,1833,1833,0
20231030,143700,500775013,1833,1833,1833,1833,550
20231030,143600,499766863,1836,1836,1836,1836,0
20231030,143500,499766863,1836,1836,1836,1836,0
20231030,143400,499766863,1836,1836,1836,1836,109
20231030,143300,499566739,1836,1836,1836,1836,2
20231030,143200,499563067,1832,1833,1833,1832,2167
20231030,143100,495591195,1834,1834,1834,1834,22
20231030,143000,495550847,1834,1834,1834,1834,0
20231030,142900,495550847,1834,1834,1834,1834,142
20231030,142800,495290419,1834,1834,1834,1834,46
20231030,142700,495206055,1834,1834,1834,1834,0
20231030,142600,495206055,1834,1834,1834,1834,46
20231030,142500,495121691,1834,1834,1834,1834,1
20231030,142400,495119857,1836,1836,1836,1836,0
20231030,142300,495119857,1836,1836,1836,1836,0
20231030,142200,495119857,1836,1836,1836,1836,0
20231030,142100,495119857,1836,1836,1836,1836,0
20231030,142000,495119857,1836,1836,1836,1836,0
20231030,141900,495119857,1836,1836,1836,1836,0
20231030,141800,495119857,1836,1836,1836,1836,2
20231030,141700,495116185,1833,1833,1833,1833,0
20231030,141600,495116185,1833,1834,1834,1833,106
20231030,141500,494921787,1833,1833,1833,1833,1277
20231030,141400,492581046,1834,1834,1834,1834,0
20231030,141300,492581046,1834,1834,1834,1834,151
20231030,141200,492304112,1835,1835,1835,1835,9
20231030,141100,492287597,1835,1835,1835,1835,447
20231030,141000,491467352,1835,1835,1835,1835,0
20231030,140900,491467352,1835,1835,1835,1835,0
20231030,140800,491467352,1835,1835,1835,1835,0
20231030,140700,491467352,1835,1835,1835,1835,60
20231030,140600,491357252,1838,1838,1838,1838,0
20231030,140500,491357252,1838,1838,1838,1838,0
20231030,140400,491357252,1838,1838,1838,1838,0
20231030,140300,491357252,1838,1838,1838,1838,175
20231030,140200,491035602,1838,1838,1838,1838,0
20231030,140100,491035602,1838,1838,1838,1838,0
20231030,140000,491035602,1838,1838,1838,1838,1
20231030,135900,491033764,1834,1834,1834,1834,0
20231030,135800,491033764,1834,1834,1834,1834,0
20231030,135700,491033764,1834,1834,1834,1834,0
20231030,135600,491033764,1834,1834,1834,1834,0
20231030,135500,491033764,1834,1834,1834,1834,500
20231030,135400,490116764,1835,1835,1835,1835,20
20231030,135300,490080064,1838,1838,1838,1838,27
20231030,135200,490030438,1839,1839,1839,1839,0
20231030,135100,490030438,1839,1839,1839,1839,0
20231030,135000,490030438,1839,1839,1839,1839,0
20231030,134900,490030438,1839,1839,1839,1839,2
20231030,134800,490026760,1834,1834,1834,1834,0
20231030,134700,490026760,1834,1834,1834,1834,500
20231030,134600,489109760,1834,1834,1834,1834,538
20231030,134500,488123068,1834,1834,1834,1834,1614
20231030,134400,485162992,1834,1834,1834,1834,1000
20231030,134300,483328992,1834,1834,1834,1834,0
20231030,134200,483328992,1834,1834,1834,1834,90
20231030,134100,483163932,1834,1834,1834,1834,100
20231030,134000,482980532,1834,1834,1834,1834,977
20231030,133900,481188714,1838,1834,1838,1834,445
20231030,133800,480372333,1834,1834,1834,1834,280
20231030,133700,479858813,1835,1835,1835,1835,236
20231030,133600,479425753,1835,1835,1835,1835,623
20231030,133500,478282548,1835,1835,1835,1835,0
20231030,133400,478282548,1835,1835,1835,1835,0
20231030,133300,478282548,1835,1835,1835,1835,0
20231030,133200,478282548,1835,1835,1835,1835,0
20231030,133100,478282548,1835,1835,1835,1835,0
20231030,133000,478282548,1835,1838,1838,1835,5601
20231030,132900,467994011,1837,1837,1837,1837,20
20231030,132800,467957271,1838,1838,1838,1838,6
20231030,132700,467946243,1839,1839,1839,1839,0
20231030,132600,467946243,1839,1839,1839,1839,0
20231030,132500,467946243,1839,1839,1839,1839,0
20231030,132400,467946243,1839,1839,1839,1839,0
20231030,132300,467946243,1839,1839,1839,1839,8
20231030,132200,467931531,1839,1839,1839,1839,0
20231030,132100,467931531,1839,1840,1840,1839,56
20231030,132000,467828546,1837,1837,1837,1837,0
20231030,131900,467828546,1837,1837,1837,1837,2
20231030,131800,467824872,1840,1840,1840,1840,0
20231030,131700,467824872,1840,1840,1840,1840,0
20231030,131600,467824872,1840,1840,1840,1840,0
20231030,131500,467824872,1840,1840,1840,1840,149
20231030,131400,467550712,1840,1839,1840,1833,8917
20231030,131300,451189683,1840,1840,1840,1840,0
20231030,131200,451189683,1840,1840,1840,1840,0
20231030,131100,451189683,1840,1840,1840,1840,0
20231030,131000,451189683,1840,1840,1840,1840,0
20231030,130900,451189683,1840,1840,1840,1840,0
20231030,130800,451189683,1840,1840,1840,1840,1
20231030,130700,451187843,1840,1839,1840,1839,226
20231030,130600,450772228,1839,1839,1839,1839,420
20231030,130500,449999848,1839,1839,1839,1839,330
20231030,130400,449392978,1840,1840,1840,1840,0
20231030,130300,449392978,1840,1840,1840,1840,1579
20231030,130200,446487618,1840,1839,1840,1839,1084
20231030,130100,444493582,1839,1839,1839,1839,500
20231030,130000,443574082,1840,1840,1840,1840,779
20231030,125900,442140722,1839,1839,1839,1839,1634
20231030,125800,439135796,1839,1839,1839,1839,0
20231030,125700,439135796,1839,1839,1839,1839,0
20231030,125600,439135796,1839,1839,1839,1839,1289
20231030,125500,436765325,1839,1839,1839,1839,6
20231030,125400,436754291,1839,1839,1839,1839,50
20231030,125300,436662341,1839,1839,1839,1839,0
20231030,125200,436662341,1839,1839,1839,1839,1
20231030,125100,436660502,1839,1839,1839,1839,1
20231030,125000,436658663,1837,1838,1838,1837,1060
20231030,124900,434711281,1838,1838,1838,1838,139
20231030,124800,434455799,1837,1837,1837,1837,14
20231030,124700,434430081,1837,1837,1837,1837,0
20231030,124600,434430081,1837,1837,1837,1837,101
20231030,124500,434244544,1837,1837,1837,1837,100
20231030,124400,434060844,1837,1837,1837,1837,1103
20231030,124300,432034633,1837,1837,1837,1837,0
20231030,124200,432034633,1837,1837,1837,1837,4
20231030,124100,432027285,1838,1838,1838,1838,0
20231030,124000,432027285,1838,1837,1838,1837,638
20231030,123900,430855277,1838,1838,1839,1838,3673
20231030,123800,424102631,1839,1839,1839,1839,0
20231030,123700,424102631,1839,1839,1839,1839,0
20231030,123600,424102631,1839,1839,1839,1839,2
20231030,123500,424098953,1838,1838,1838,1838,500
20231030,123400,423179953,1838,1839,1839,1838,303
20231030,123300,422622737,1839,1839,1839,1839,300
20231030,123200,422071037,1839,1839,1839,1839,946
20231030,123100,420331343,1839,1839,1839,1839,0
20231030,123000,420331343,1839,1839,1839,1839,0
20231030,122900,420331343,1839,1839,1839,1839,270
20231030,122800,419834813,1840,1840,1840,1840,146
20231030,122700,419566173,1840,1839,1840,1839,1002
20231030,122600,417723494,1839,1839,1839,1839,100
20231030,122500,417539594,1839,1840,1840,1839,221
20231030,122400,417133013,1840,1840,1840,1840,2
20231030,122300,417129333,1840,1840,1840,1840,0
20231030,122200,417129333,1840,1840,1840,1840,100
20231030,122100,416945333,1840,1840,1840,1840,505
20231030,122000,416016133,1840,1840,1840,1840,0
20231030,121900,416016133,1840,1841,1841,1840,14559
20231030,121800,389218885,1845,1845,1845,1845,3
20231030,121700,389213350,1845,1845,1845,1845,0
20231030,121600,389213350,1845,1845,1845,1845,0
20231030,121500,389213350,1845,1844,1845,1841,7605
20231030,121400,375200886,1845,1845,1845,1845,0
20231030,121300,375200886,1845,1845,1845,1845,100
20231030,121200,375016386,1845,1845,1845,1845,0
20231030,121100,375016386,1845,1845,1845,1845,0
20231030,121000,375016386,1845,1845,1845,1845,0
20231030,120900,375016386,1845,1845,1845,1845,0
20231030,120800,375016386,1845,1845,1845,1845,0
20231030,120700,375016386,1845,1845,1845,1845,20
20231030,120600,374979486,1847,1847,1847,1847,0
20231030,120500,374979486,1847,1847,1847,1847,0
20231030,120400,374979486,1847,1847,1847,1847,0
20231030,120300,374979486,1847,1842,1847,1842,91
20231030,120200,374811859,1847,1847,1847,1847,2
20231030,120100,374808165,1842,1842,1842,1842,20
20231030,120000,374771325,1847,1847,1847,1847,0
20231030,115900,374771325,1847,1847,1847,1847,2
20231030,115800,374767631,1846,1846,1846,1846,2
20231030,115700,374763939,1841,1845,1845,1841,6010
20231030,115600,363690952,1847,1847,1847,1847,0
20231030,115500,363690952,1847,1847,1847,1847,20
20231030,115400,363654012,1847,1845,1847,1845,21
20231030,115300,363615247,1845,1845,1845,1845,0
20231030,115200,363615247,1845,1846,1846,1845,175
20231030,115100,363292331,1846,1846,1846,1846,69
20231030,115000,363164957,1846,1846,1846,1846,0
20231030,114900,363164957,1846,1846,1846,1846,0
20231030,114800,363164957,1846,1846,1846,1846,771
20231030,114700,361741691,1846,1846,1846,1846,5
20231030,114600,361732461,1846,1846,1846,1846,0
20231030,114500,361732461,1846,1846,1846,1846,0
20231030,114400,361732461,1846,1847,1847,1846,102
20231030,114300,361544168,1846,1846,1846,1846,5
20231030,114200,361534938,1846,1846,1846,1846,1
20231030,114100,361533092,1847,1848,1848,1847,2051
20231030,114000,357744844,1848,1848,1848,1848,0
20231030,113900,357744844,1848,1848,1848,1848,0
20231030,113800,357744844,1848,1848,1848,1848,0
20231030,113700,357744844,1848,1848,1848,1848,1500
20231030,113600,354972844,1845,1847,1847,1845,600
20231030,113500,353865730,1848,1848,1848,1848,1
20231030,113400,353863882,1847,1847,1847,1847,484
20231030,113300,352969934,1847,1847,1847,1847,0
20231030,113200,352969934,1847,1842,1847,1842,254
20231030,113100,352502046,1842,1842,1842,1842,68
20231030,113000,352376790,1841,1841,1841,1841,0
20231030,112900,352376790,1841,1846,1846,1841,5113
20231030,112800,342951450,1846,1846,1846,1846,8
20231030,112700,342936682,1845,1846,1846,1845,74
20231030,112600,342800147,1845,1845,1845,1845,0
20231030,112500,342800147,1845,1845,1845,1845,0
20231030,112400,342800147,1845,1845,1845,1845,2121
20231030,112300,338886902,1845,1845,1845,1844,1919
20231030,112200,335346447,1845,1845,1845,1845,2000
20231030,112100,331656447,1848,1848,1848,1848,100
20231030,112000,331471647,1848,1848,1848,1848,113
20231030,111900,331262823,1848,1848,1848,1848,0
20231030,111800,331262823,1848,1848,1848,1848,34
20231030,111700,331199991,1848,1848,1848,1848,1036
20231030,111600,329285463,1845,1848,1848,1845,370
20231030,111500,328602732,1848,1849,1849,1848,785
20231030,111400,327152041,1848,1848,1848,1848,1
20231030,111300,327150193,1849,1850,1850,1849,180
20231030,111200,326817367,1850,1850,1850,1850,270
20231030,111100,326317867,1850,1850,1850,1850,200
20231030,111000,325947867,1850,1850,1850,1850,1365
20231030,110900,323422617,1850,1850,1850,1850,50
20231030,110800,323330117,1855,1849,1855,1849,5018
20231030,110700,314041799,1849,1849,1856,1849,19266
20231030,110600,278367573,1850,1849,1850,1849,3161
20231030,110500,272522883,1849,1848,1849,1848,1026
20231030,110400,270625835,1848,1848,1848,1845,150
20231030,110300,270348725,1848,1848,1849,1848,711
20231030,110200,269034796,1848,1848,1848,1848,0
20231030,110100,269034796,1848,1848,1848,1848,0
20231030,110000,269034796,1848,1848,1849,1848,687
20231030,105900,267765219,1850,1850,1850,1850,515
20231030,105800,266812469,1850,1850,1850,1849,3151
20231030,105700,260984219,1848,1851,1851,1848,2781
20231030,105600,255841331,1851,1846,1851,1846,41525
20231030,105500,179065587,1846,1846,1846,1846,1
20231030,105400,179063741,1845,1845,1845,1845,80
20231030,105300,178916141,1845,1841,1845,1841,8870
20231030,105200,162561787,1841,1843,1843,1841,427
20231030,105100,161775678,1843,1842,1843,1840,1120
20231030,105000,159714782,1843,1844,1844,1843,739
20231030,104900,158352255,1844,1844,1844,1844,0
20231030,104800,158352255,1844,1844,1844,1844,4
20231030,104700,158344879,1843,1843,1843,1843,50
20231030,104600,158252729,1843,1840,1843,1840,57
20231030,104500,158147837,1840,1840,1840,1840,268
20231030,104400,157654717,1844,1843,1844,1843,770
20231030,104300,156235606,1842,1842,1842,1842,4714
20231030,104200,147552418,1842,1838,1842,1838,847
20231030,104100,145994444,1842,1842,1842,1842,2000
20231030,104000,142310444,1842,1842,1842,1842,543
20231030,103900,141310238,1842,1842,1842,1842,11
20231030,103800,141289976,1842,1842,1842,1842,1
20231030,103700,141288134,1838,1838,1838,1838,50
20231030,103600,141196234,1838,1838,1838,1838,50
20231030,103500,141104334,1838,1839,1839,1838,550
20231030,103400,140093394,1843,1838,1843,1838,220
20231030,103300,139688517,1837,1842,1842,1837,1011
20231030,103200,137829694,1842,1843,1843,1842,19
20231030,103100,137794678,1843,1840,1843,1840,10573
20231030,103000,118320391,1841,1841,1841,1841,0
20231030,102900,118320391,1841,1841,1841,1841,1
20231030,102800,118318550,1840,1839,1840,1839,3590
20231030,102700,111712972,1840,1840,1840,1840,1
20231030,102600,111711132,1836,1836,1836,1836,0
20231030,102500,111711132,1836,1836,1836,1836,950
20231030,102400,109966932,1835,1835,1835,1835,0
20231030,102300,109966932,1835,1835,1835,1835,11
20231030,102200,109946747,1840,1840,1840,1840,0
20231030,102100,109946747,1840,1840,1840,1840,0
20231030,102000,109946747,1840,1840,1840,1840,0
20231030,101900,109946747,1840,1840,1840,1840,2
20231030,101800,109943067,1840,1840,1840,1840,0
20231030,101700,109943067,1840,1840,1840,1840,600
20231030,101600,108839067,1840,1840,1840,1840,0
20231030,101500,108839067,1840,1839,1840,1839,11
20231030,101400,108818837,1839,1836,1839,1836,5792
20231030,101300,98178310,1836,1836,1836,1836,10
20231030,101200,98159950,1837,1837,1837,1837,0
20231030,101100,98159950,1837,1837,1837,1837,0
20231030,101000,98159950,1837,1837,1837,1837,1
20231030,100900,98158113,1837,1837,1837,1837,1
20231030,100800,98156276,1834,1836,1836,1834,502
20231030,100700,97235582,1836,1836,1836,1836,275
20231030,100600,96730682,1837,1837,1837,1837,0
20231030,100500,96730682,1837,1833,1837,1833,1001
20231030,100400,94895845,1837,1837,1837,1837,0
20231030,100300,94895845,1837,1837,1837,1837,0
20231030,100200,94895845,1837,1837,1837,1837,50
20231030,100100,94803995,1838,1838,1838,1838,8
20231030,100000,94789291,1838,1838,1838,1838,766
20231030,095900,93381383,1832,1838,1838,1832,301
20231030,095800,92829510,1838,1838,1838,1838,0
20231030,095700,92829510,1838,1838,1838,1838,10
20231030,095600,92811130,1836,1836,1836,1836,0
20231030,095500,92811130,1836,1836,1836,1836,20
20231030,095400,92774410,1838,1838,1838,1838,0
20231030,095300,92774410,1838,1832,1838,1832,3
20231030,095200,92768908,1838,1838,1838,1838,0
20231030,095100,92768908,1838,1838,1838,1838,460
20231030,095000,91923428,1838,1838,1838,1838,0
20231030,094900,91923428,1838,1839,1839,1830,5003
20231030,094800,82761596,1832,1839,1839,1832,1002
20231030,094700,80925918,1832,1833,1838,1832,1013
20231030,094600,79069280,1840,1840,1840,1840,0
20231030,094500,79069280,1840,1833,1840,1833,94
20231030,094400,78896967,1833,1834,1834,1833,200
20231030,094300,78530357,1833,1833,1833,1833,0
20231030,094200,78530357,1833,1840,1840,1833,530
20231030,094100,77558559,1840,1835,1840,1835,960
20231030,094000,75796909,1840,1835,1840,1835,210
20231030,093900,75411554,1833,1834,1834,1833,520
20231030,093800,74458388,1835,1835,1835,1835,71
20231030,093700,74328103,1835,1841,1841,1835,1003
20231030,093600,72487278,1841,1841,1841,1841,226
20231030,093500,72071212,1841,1841,1841,1835,241
20231030,093400,71628677,1841,1842,1842,1841,1394
20231030,093300,69061234,1842,1833,1842,1832,76
20231030,093200,68921926,1842,1843,1843,1842,23
20231030,093100,68879556,1833,1843,1843,1833,2072
20231030,093000,65079221,1842,1840,1842,1831,4614
20231030,092900,56591568,1840,1839,1840,1839,1960
20231030,092800,52985169,1839,1839,1839,1839,5
20231030,092700,52975974,1840,1840,1841,1840,3012
20231030,092600,47433882,1840,1840,1840,1839,1995
20231030,092500,43763102,1839,1832,1839,1832,4411
20231030,092400,35658653,1837,1835,1837,1835,6911
20231030,092300,22963968,1835,1832,1835,1832,4
20231030,092200,22956637,1831,1835,1835,1831,189
20231030,092100,22609826,1835,1835,1835,1835,0
20231030,092000,22609826,1835,1829,1835,1829,33
20231030,091900,22549409,1835,1835,1835,1834,12
20231030,091800,22527399,1834,1834,1834,1834,302
20231030,091700,21973531,1834,1834,1834,1834,1
20231030,091600,21971697,1829,1829,1829,1829,174
20231030,091500,21653451,1829,1829,1829,1829,226
20231030,091400,21240097,1829,1829,1829,1829,10
20231030,091300,21221807,1829,1836,1836,1829,254
20231030,091200,20756516,1829,1835,1836,1829,219
20231030,091100,20354823,1836,1836,1837,1836,64
20231030,091000,20237318,1837,1837,1837,1837,3
20231030,090900,20231807,1837,1836,1837,1835,898
20231030,090800,18583178,1837,1837,1837,1837,0
20231030,090700,18583178,1837,1828,1837,1828,17
20231030,090600,18552093,1828,1836,1837,1828,1228
20231030,090500,16297466,1836,1829,1836,1827,490
20231030,090400,15401766,1827,1827,1827,1827,8
20231030,090300,15387150,1839,1840,1840,1839,31
20231030,090200,15330131,1840,1835,1840,1827,717
20231030,090100,14015189,1835,1826,1835,1826,5748
20231030,090000,3496516,1823,1823,1824,1823,1918