KissMeData/008700/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,184900,223117056,1735,1735,1735,1735,2316
20231027,184800,223117056,1735,1735,1735,1735,0
20231027,184700,223117056,1735,1735,1735,1735,0
20231027,184600,223117056,1735,1735,1735,1735,0
20231027,184500,223117056,1735,1735,1735,1735,0
20231027,184400,223117056,1735,1735,1735,1735,0
20231027,184300,223117056,1735,1735,1735,1735,0
20231027,184200,223117056,1735,1735,1735,1735,0
20231027,184100,223117056,1735,1735,1735,1735,0
20231027,184000,223117056,1735,1735,1735,1735,0
20231027,183900,223117056,1735,1735,1735,1735,0
20231027,183800,223117056,1735,1735,1735,1735,0
20231027,183700,223117056,1735,1735,1735,1735,0
20231027,183600,223117056,1735,1735,1735,1735,0
20231027,183500,223117056,1735,1735,1735,1735,0
20231027,183400,223117056,1735,1735,1735,1735,0
20231027,183300,223117056,1735,1735,1735,1735,0
20231027,183200,223117056,1735,1735,1735,1735,0
20231027,183100,223117056,1735,1735,1735,1735,0
20231027,183000,223117056,1735,1735,1735,1735,0
20231027,182900,223117056,1735,1735,1735,1735,0
20231027,182800,223117056,1735,1735,1735,1735,0
20231027,182700,223117056,1735,1735,1735,1735,0
20231027,182600,223117056,1735,1735,1735,1735,0
20231027,182500,223117056,1735,1735,1735,1735,0
20231027,182400,223117056,1735,1735,1735,1735,0
20231027,182300,223117056,1735,1735,1735,1735,0
20231027,182200,223117056,1735,1735,1735,1735,0
20231027,182100,223117056,1735,1735,1735,1735,0
20231027,182000,223117056,1735,1735,1735,1735,0
20231027,181900,223117056,1735,1735,1735,1735,2316
20231027,181800,223117056,1735,1735,1735,1735,0
20231027,181700,223117056,1735,1735,1735,1735,0
20231027,181600,223117056,1735,1735,1735,1735,0
20231027,181500,223117056,1735,1735,1735,1735,0
20231027,181400,223117056,1735,1735,1735,1735,0
20231027,181300,223117056,1735,1735,1735,1735,0
20231027,181200,223117056,1735,1735,1735,1735,0
20231027,181100,223117056,1735,1735,1735,1735,0
20231027,181000,223117056,1735,1735,1735,1735,0
20231027,180900,223117056,1735,1735,1735,1735,0
20231027,180800,223117056,1735,1735,1735,1735,0
20231027,180700,223117056,1735,1735,1735,1735,0
20231027,180600,223117056,1735,1735,1735,1735,0
20231027,180500,223117056,1735,1735,1735,1735,0
20231027,180400,223117056,1735,1735,1735,1735,0
20231027,180300,223117056,1735,1735,1735,1735,0
20231027,180200,223117056,1735,1735,1735,1735,0
20231027,180100,223117056,1735,1735,1735,1735,0
20231027,180000,223117056,1735,1735,1735,1735,0
20231027,175900,223117056,1735,1735,1735,1735,0
20231027,175800,223117056,1735,1735,1735,1735,0
20231027,175700,223117056,1735,1735,1735,1735,0
20231027,175600,223117056,1735,1735,1735,1735,0
20231027,175500,223117056,1735,1735,1735,1735,0
20231027,175400,223117056,1735,1735,1735,1735,0
20231027,175300,223117056,1735,1735,1735,1735,0
20231027,175200,223117056,1735,1735,1735,1735,0
20231027,175100,223117056,1735,1735,1735,1735,0
20231027,175000,223117056,1735,1735,1735,1735,0
20231027,174900,223117056,1735,1735,1735,1735,2316
20231027,174800,223117056,1735,1735,1735,1735,0
20231027,174700,223117056,1735,1735,1735,1735,0
20231027,174600,223117056,1735,1735,1735,1735,0
20231027,174500,223117056,1735,1735,1735,1735,0
20231027,174400,223117056,1735,1735,1735,1735,0
20231027,174300,223117056,1735,1735,1735,1735,0
20231027,174200,223117056,1735,1735,1735,1735,0
20231027,174100,223117056,1735,1735,1735,1735,0
20231027,174000,223117056,1735,1735,1735,1735,0
20231027,173900,223117056,1735,1735,1735,1735,0
20231027,173800,223117056,1735,1735,1735,1735,0
20231027,173700,223117056,1735,1735,1735,1735,0
20231027,173600,223117056,1735,1735,1735,1735,0
20231027,173500,223117056,1735,1735,1735,1735,0
20231027,173400,223117056,1735,1735,1735,1735,0
20231027,173300,223117056,1735,1735,1735,1735,0
20231027,173200,223117056,1735,1735,1735,1735,0
20231027,173100,223117056,1735,1735,1735,1735,0
20231027,173000,223117056,1735,1735,1735,1735,0
20231027,172900,223117056,1735,1735,1735,1735,0
20231027,172800,223117056,1735,1735,1735,1735,0
20231027,172700,223117056,1735,1735,1735,1735,0
20231027,172600,223117056,1735,1735,1735,1735,0
20231027,172500,223117056,1735,1735,1735,1735,0
20231027,172400,223117056,1735,1735,1735,1735,0
20231027,172300,223117056,1735,1735,1735,1735,0
20231027,172200,223117056,1735,1735,1735,1735,0
20231027,172100,223117056,1735,1735,1735,1735,0
20231027,172000,223117056,1735,1735,1735,1735,0
20231027,171900,223117056,1735,1735,1735,1735,2316
20231027,171800,223117056,1735,1735,1735,1735,0
20231027,171700,223117056,1735,1735,1735,1735,0
20231027,171600,223117056,1735,1735,1735,1735,0
20231027,171500,223117056,1735,1735,1735,1735,0
20231027,171400,223117056,1735,1735,1735,1735,0
20231027,171300,223117056,1735,1735,1735,1735,0
20231027,171200,223117056,1735,1735,1735,1735,0
20231027,171100,223117056,1735,1735,1735,1735,0
20231027,171000,223117056,1735,1735,1735,1735,0
20231027,170900,223117056,1735,1735,1735,1735,0
20231027,170800,223117056,1735,1735,1735,1735,0
20231027,170700,223117056,1735,1735,1735,1735,0
20231027,170600,223117056,1735,1735,1735,1735,0
20231027,170500,223117056,1735,1735,1735,1735,0
20231027,170400,223117056,1735,1735,1735,1735,0
20231027,170300,223117056,1735,1735,1735,1735,0
20231027,170200,223117056,1735,1735,1735,1735,0
20231027,170100,223117056,1735,1735,1735,1735,0
20231027,170000,223117056,1735,1735,1735,1735,0
20231027,165900,223117056,1735,1735,1735,1735,0
20231027,165800,223117056,1735,1735,1735,1735,0
20231027,165700,223117056,1735,1735,1735,1735,0
20231027,165600,223117056,1735,1735,1735,1735,0
20231027,165500,223117056,1735,1735,1735,1735,0
20231027,165400,223117056,1735,1735,1735,1735,0
20231027,165300,223117056,1735,1735,1735,1735,0
20231027,165200,223117056,1735,1735,1735,1735,0
20231027,165100,223117056,1735,1735,1735,1735,0
20231027,165000,223117056,1735,1735,1735,1735,0
20231027,164900,223117056,1735,1735,1735,1735,2316
20231027,164800,223117056,1735,1735,1735,1735,0
20231027,164700,223117056,1735,1735,1735,1735,0
20231027,164600,223117056,1735,1735,1735,1735,0
20231027,164500,223117056,1735,1735,1735,1735,0
20231027,164400,223117056,1735,1735,1735,1735,0
20231027,164300,223117056,1735,1735,1735,1735,0
20231027,164200,223117056,1735,1735,1735,1735,0
20231027,164100,223117056,1735,1735,1735,1735,0
20231027,164000,223117056,1735,1735,1735,1735,0
20231027,163900,223117056,1735,1735,1735,1735,0
20231027,163800,223117056,1735,1735,1735,1735,0
20231027,163700,223117056,1735,1735,1735,1735,0
20231027,163600,223117056,1735,1735,1735,1735,0
20231027,163500,223117056,1735,1735,1735,1735,0
20231027,163400,223117056,1735,1735,1735,1735,0
20231027,163300,223117056,1735,1735,1735,1735,0
20231027,163200,223117056,1735,1735,1735,1735,0
20231027,163100,223117056,1735,1735,1735,1735,0
20231027,163000,223117056,1735,1735,1735,1735,0
20231027,162900,223117056,1735,1735,1735,1735,0
20231027,162800,223117056,1735,1735,1735,1735,0
20231027,162700,223117056,1735,1735,1735,1735,0
20231027,162600,223117056,1735,1735,1735,1735,0
20231027,162500,223117056,1735,1735,1735,1735,0
20231027,162400,223117056,1735,1735,1735,1735,0
20231027,162300,223117056,1735,1735,1735,1735,0
20231027,162200,223117056,1735,1735,1735,1735,0
20231027,162100,223117056,1735,1735,1735,1735,0
20231027,162000,223117056,1735,1735,1735,1735,0
20231027,161900,223117056,1735,1735,1735,1735,2316
20231027,161800,223117056,1735,1735,1735,1735,0
20231027,161700,223117056,1735,1735,1735,1735,0
20231027,161600,223117056,1735,1735,1735,1735,0
20231027,161500,223117056,1735,1735,1735,1735,0
20231027,161400,223117056,1735,1735,1735,1735,0
20231027,161300,223117056,1735,1735,1735,1735,0
20231027,161200,223117056,1735,1735,1735,1735,0
20231027,161100,223117056,1735,1735,1735,1735,0
20231027,161000,223117056,1735,1735,1735,1735,0
20231027,160900,223117056,1735,1735,1735,1735,0
20231027,160800,223117056,1735,1735,1735,1735,0
20231027,160700,223117056,1735,1735,1735,1735,0
20231027,160600,223117056,1735,1735,1735,1735,0
20231027,160500,223117056,1735,1735,1735,1735,0
20231027,160400,223117056,1735,1735,1735,1735,0
20231027,160300,223117056,1735,1735,1735,1735,0
20231027,160200,223117056,1735,1735,1735,1735,0
20231027,160100,223117056,1735,1735,1735,1735,0
20231027,160000,223117056,1735,1735,1735,1735,0
20231027,155900,223117056,1735,1735,1735,1735,0
20231027,155800,223117056,1735,1735,1735,1735,0
20231027,155700,223117056,1735,1735,1735,1735,0
20231027,155600,223117056,1735,1735,1735,1735,0
20231027,155500,223117056,1735,1735,1735,1735,0
20231027,155400,223117056,1735,1735,1735,1735,0
20231027,155300,223117056,1735,1735,1735,1735,0
20231027,155200,223117056,1735,1735,1735,1735,0
20231027,155100,223117056,1735,1735,1735,1735,0
20231027,155000,223117056,1735,1735,1735,1735,0
20231027,154900,223117056,1735,1735,1735,1735,2316
20231027,154800,223117056,1735,1735,1735,1735,0
20231027,154700,223117056,1735,1735,1735,1735,0
20231027,154600,223117056,1735,1735,1735,1735,0
20231027,154500,223117056,1735,1735,1735,1735,0
20231027,154400,223117056,1735,1735,1735,1735,0
20231027,154300,223117056,1735,1735,1735,1735,0
20231027,154200,223117056,1735,1735,1735,1735,0
20231027,154100,223117056,1735,1735,1735,1735,0
20231027,154000,223117056,1735,1735,1735,1735,0
20231027,153900,223117056,1735,1735,1735,1735,0
20231027,153800,223117056,1735,1735,1735,1735,0
20231027,153700,223117056,1735,1735,1735,1735,0
20231027,153600,223117056,1735,1735,1735,1735,0
20231027,153500,223117056,1735,1735,1735,1735,0
20231027,153400,223117056,1735,1735,1735,1735,0
20231027,153300,223117056,1735,1735,1735,1735,0
20231027,153200,223117056,1735,1735,1735,1735,0
20231027,153100,223117056,1735,1735,1735,1735,0
20231027,153000,223117056,1735,1735,1735,1735,2316
20231027,152900,219098796,1737,1737,1737,1737,0
20231027,152800,219098796,1737,1737,1737,1737,0
20231027,152700,219098796,1737,1737,1737,1737,0
20231027,152600,219098796,1737,1737,1737,1737,0
20231027,152500,219098796,1737,1737,1737,1737,0
20231027,152400,219098796,1737,1737,1737,1737,0
20231027,152300,219098796,1737,1737,1737,1737,0
20231027,152200,219098796,1737,1737,1737,1737,0
20231027,152100,219098796,1737,1737,1737,1737,0
20231027,152000,219098796,1737,1737,1737,1737,0
20231027,151900,219098796,1737,1736,1738,1736,443
20231027,151800,218329744,1736,1737,1737,1736,211
20231027,151700,217963447,1737,1738,1738,1735,1336
20231027,151600,215645022,1738,1738,1738,1737,175
20231027,151500,215341043,1738,1738,1738,1737,7
20231027,151400,215328878,1738,1736,1738,1735,459
20231027,151300,214531895,1736,1736,1736,1735,3374
20231027,151200,208676798,1737,1736,1737,1736,1480
20231027,151100,206107512,1737,1737,1737,1736,58
20231027,151000,206006800,1737,1736,1737,1736,305
20231027,150900,205477319,1737,1736,1737,1736,1601
20231027,150800,202696982,1737,1737,1737,1737,20
20231027,150700,202662242,1737,1737,1737,1737,0
20231027,150600,202662242,1737,1737,1737,1737,6
20231027,150500,202651820,1737,1738,1738,1736,104
20231027,150400,202471173,1739,1739,1739,1739,0
20231027,150300,202471173,1739,1739,1739,1739,6
20231027,150200,202460739,1738,1739,1739,1738,6
20231027,150100,202450309,1738,1739,1739,1736,255
20231027,150000,202007615,1740,1736,1741,1736,1029
20231027,145900,200217425,1736,1736,1736,1736,0
20231027,145800,200217425,1736,1740,1740,1736,110
20231027,145700,200026454,1740,1741,1741,1740,22
20231027,145600,199988173,1736,1740,1740,1735,1205
20231027,145500,197896655,1741,1741,1741,1741,2
20231027,145400,197893173,1741,1740,1741,1740,24
20231027,145300,197851409,1740,1740,1740,1740,100
20231027,145200,197677409,1741,1742,1742,1741,2
20231027,145100,197673926,1743,1743,1743,1743,0
20231027,145000,197673926,1743,1743,1743,1743,1
20231027,144900,197672183,1744,1744,1744,1744,0
20231027,144800,197672183,1744,1744,1744,1744,88
20231027,144700,197518711,1744,1744,1744,1744,30
20231027,144600,197466391,1744,1744,1744,1744,0
20231027,144500,197466391,1744,1743,1744,1735,563
20231027,144400,196489027,1744,1744,1744,1744,0
20231027,144300,196489027,1744,1744,1744,1744,0
20231027,144200,196489027,1744,1744,1744,1744,3
20231027,144100,196483795,1745,1745,1745,1745,0
20231027,144000,196483795,1745,1744,1745,1737,502
20231027,143900,195611355,1745,1745,1745,1745,0
20231027,143800,195611355,1745,1745,1745,1745,0
20231027,143700,195611355,1745,1745,1745,1745,1
20231027,143600,195609610,1744,1744,1744,1744,0
20231027,143500,195609610,1744,1745,1745,1744,1291
20231027,143400,193358105,1746,1746,1746,1746,0
20231027,143300,193358105,1746,1746,1746,1746,0
20231027,143200,193358105,1746,1746,1746,1746,1
20231027,143100,193356359,1745,1745,1745,1745,0
20231027,143000,193356359,1745,1747,1747,1745,9
20231027,142900,193340640,1745,1745,1745,1744,3
20231027,142800,193335406,1748,1748,1748,1748,0
20231027,142700,193335406,1748,1748,1748,1748,0
20231027,142600,193335406,1748,1748,1748,1748,0
20231027,142500,193335406,1748,1747,1748,1744,1640
20231027,142400,190474955,1748,1748,1748,1748,0
20231027,142300,190474955,1748,1747,1748,1746,153
20231027,142200,190207805,1748,1748,1748,1748,0
20231027,142100,190207805,1748,1748,1748,1748,0
20231027,142000,190207805,1748,1748,1748,1748,1
20231027,141900,190206057,1749,1749,1749,1749,0
20231027,141800,190206057,1749,1749,1749,1749,2
20231027,141700,190202559,1747,1748,1748,1747,101
20231027,141600,190026111,1749,1749,1749,1749,0
20231027,141500,190026111,1749,1749,1749,1749,0
20231027,141400,190026111,1749,1749,1749,1749,3
20231027,141300,190020864,1749,1749,1749,1749,0
20231027,141200,190020864,1749,1749,1749,1749,0
20231027,141100,190020864,1749,1749,1749,1749,0
20231027,141000,190020864,1749,1749,1749,1749,1
20231027,140900,190019115,1747,1747,1747,1747,1
20231027,140800,190017368,1749,1749,1749,1749,11
20231027,140700,189998129,1749,1749,1749,1749,0
20231027,140600,189998129,1749,1749,1749,1749,0
20231027,140500,189998129,1749,1749,1749,1749,0
20231027,140400,189998129,1749,1749,1749,1749,0
20231027,140300,189998129,1749,1749,1749,1749,0
20231027,140200,189998129,1749,1749,1749,1749,0
20231027,140100,189998129,1749,1749,1749,1749,0
20231027,140000,189998129,1749,1749,1749,1749,6
20231027,135900,189987635,1749,1749,1749,1749,0
20231027,135800,189987635,1749,1749,1749,1749,0
20231027,135700,189987635,1749,1746,1749,1746,2
20231027,135600,189984140,1749,1749,1749,1749,0
20231027,135500,189984140,1749,1749,1749,1749,0
20231027,135400,189984140,1749,1749,1749,1749,24
20231027,135300,189942164,1750,1746,1750,1745,51
20231027,135200,189853163,1747,1747,1747,1747,76
20231027,135100,189720391,1745,1745,1745,1745,0
20231027,135000,189720391,1745,1745,1745,1745,206
20231027,134900,189360921,1745,1743,1745,1743,2932
20231027,134800,184248354,1743,1743,1743,1743,0
20231027,134700,184248354,1743,1743,1743,1743,0
20231027,134600,184248354,1743,1743,1743,1743,0
20231027,134500,184248354,1743,1743,1743,1743,0
20231027,134400,184248354,1743,1743,1743,1743,237
20231027,134300,183835263,1743,1743,1743,1743,0
20231027,134200,183835263,1743,1743,1743,1743,0
20231027,134100,183835263,1743,1743,1743,1743,0
20231027,134000,183835263,1743,1743,1743,1743,500
20231027,133900,182963763,1743,1743,1743,1743,0
20231027,133800,182963763,1743,1743,1743,1743,2228
20231027,133700,179080359,1743,1743,1743,1743,1
20231027,133600,179078616,1743,1737,1743,1737,500
20231027,133500,178208250,1737,1737,1737,1737,6
20231027,133400,178197828,1736,1736,1736,1736,0
20231027,133300,178197828,1736,1736,1736,1736,118
20231027,133200,177992980,1736,1736,1736,1736,12
20231027,133100,177972148,1735,1736,1736,1735,216
20231027,133000,177597343,1737,1737,1737,1736,108
20231027,132900,177409848,1737,1737,1737,1737,0
20231027,132800,177409848,1737,1737,1737,1737,20
20231027,132700,177375108,1737,1737,1737,1737,0
20231027,132600,177375108,1737,1737,1737,1737,28
20231027,132500,177326472,1737,1737,1737,1737,1
20231027,132400,177324735,1737,1737,1737,1737,0
20231027,132300,177324735,1737,1737,1737,1737,0
20231027,132200,177324735,1737,1736,1737,1736,54
20231027,132100,177230987,1737,1736,1737,1735,1001
20231027,132000,175493800,1737,1737,1737,1736,1553
20231027,131900,172797568,1737,1741,1741,1737,314
20231027,131800,172251919,1743,1743,1743,1743,0
20231027,131700,172251919,1743,1742,1743,1740,101
20231027,131600,172076086,1744,1744,1744,1744,1
20231027,131500,172074342,1743,1743,1743,1743,0
20231027,131400,172074342,1743,1743,1743,1743,200
20231027,131300,171725742,1743,1743,1743,1743,0
20231027,131200,171725742,1743,1743,1743,1743,100
20231027,131100,171551442,1744,1744,1744,1744,0
20231027,131000,171551442,1744,1744,1744,1744,0
20231027,130900,171551442,1744,1744,1744,1744,1005
20231027,130800,169798722,1744,1744,1744,1744,1
20231027,130700,169796978,1738,1738,1738,1738,0
20231027,130600,169796978,1738,1738,1738,1738,1
20231027,130500,169795240,1744,1744,1744,1744,0
20231027,130400,169795240,1744,1744,1744,1744,22
20231027,130300,169756872,1744,1744,1744,1744,0
20231027,130200,169756872,1744,1744,1744,1744,15
20231027,130100,169730712,1744,1738,1744,1738,2
20231027,130000,169727230,1737,1737,1737,1737,0
20231027,125900,169727230,1737,1737,1737,1737,0
20231027,125800,169727230,1737,1737,1737,1737,0
20231027,125700,169727230,1737,1737,1737,1737,0
20231027,125600,169727230,1737,1739,1739,1737,3
20231027,125500,169722016,1744,1744,1744,1744,2
20231027,125400,169718528,1735,1736,1736,1735,2
20231027,125300,169715057,1735,1741,1741,1735,8883
20231027,125200,154273486,1742,1743,1743,1742,111
20231027,125100,154080122,1747,1743,1747,1742,18
20231027,125000,154048742,1747,1747,1747,1747,1
20231027,124900,154046995,1745,1747,1747,1745,1267
20231027,124800,151835934,1747,1746,1747,1746,3
20231027,124700,151830695,1746,1746,1746,1746,2
20231027,124600,151827203,1747,1748,1748,1746,673
20231027,124500,150652034,1747,1749,1749,1747,583
20231027,124400,149632951,1754,1754,1754,1754,1
20231027,124300,149631197,1748,1748,1748,1748,0
20231027,124200,149631197,1748,1748,1748,1748,0
20231027,124100,149631197,1748,1748,1748,1748,0
20231027,124000,149631197,1748,1748,1748,1748,0
20231027,123900,149631197,1748,1748,1748,1748,0
20231027,123800,149631197,1748,1748,1748,1748,0
20231027,123700,149631197,1748,1748,1748,1748,2
20231027,123600,149627701,1749,1749,1749,1749,2
20231027,123500,149624203,1755,1755,1755,1755,0
20231027,123400,149624203,1755,1755,1755,1755,2
20231027,123300,149620693,1748,1748,1748,1748,0
20231027,123200,149620693,1748,1748,1748,1748,0
20231027,123100,149620693,1748,1748,1748,1748,0
20231027,123000,149620693,1748,1748,1748,1748,0
20231027,122900,149620693,1748,1749,1749,1748,200
20231027,122800,149271092,1748,1748,1748,1748,0
20231027,122700,149271092,1748,1748,1748,1748,0
20231027,122600,149271092,1748,1748,1748,1748,0
20231027,122500,149271092,1748,1753,1753,1748,3211
20231027,122400,143651832,1755,1755,1755,1755,6
20231027,122300,143641302,1752,1752,1752,1752,0
20231027,122200,143641302,1752,1753,1753,1752,6
20231027,122100,143630788,1755,1754,1755,1754,4
20231027,122000,143623770,1752,1752,1752,1752,0
20231027,121900,143623770,1752,1752,1752,1752,0
20231027,121800,143623770,1752,1753,1753,1752,2
20231027,121700,143620265,1752,1752,1752,1752,0
20231027,121600,143620265,1752,1752,1752,1752,0
20231027,121500,143620265,1752,1753,1753,1752,788
20231027,121400,142239649,1752,1752,1752,1752,0
20231027,121300,142239649,1752,1752,1752,1752,0
20231027,121200,142239649,1752,1753,1753,1752,100
20231027,121100,142064448,1752,1752,1752,1752,0
20231027,121000,142064448,1752,1752,1752,1752,0
20231027,120900,142064448,1752,1753,1753,1752,2
20231027,120800,142060943,1752,1752,1752,1752,2
20231027,120700,142057439,1753,1753,1753,1753,0
20231027,120600,142057439,1753,1753,1753,1753,0
20231027,120500,142057439,1753,1753,1753,1753,2
20231027,120400,142053933,1752,1753,1753,1752,927
20231027,120300,140428905,1753,1753,1753,1753,7
20231027,120200,140416634,1754,1755,1755,1754,212
20231027,120100,140044781,1754,1754,1754,1754,0
20231027,120000,140044781,1754,1754,1754,1754,8
20231027,115900,140030749,1755,1755,1755,1755,10
20231027,115800,140013199,1754,1754,1754,1754,0
20231027,115700,140013199,1754,1754,1754,1754,0
20231027,115600,140013199,1754,1755,1755,1754,10
20231027,115500,139995658,1756,1756,1756,1756,0
20231027,115400,139995658,1756,1756,1756,1756,0
20231027,115300,139995658,1756,1756,1756,1756,0
20231027,115200,139995658,1756,1756,1756,1756,0
20231027,115100,139995658,1756,1756,1756,1756,0
20231027,115000,139995658,1756,1756,1756,1756,0
20231027,114900,139995658,1756,1756,1756,1756,31
20231027,114800,139941222,1756,1756,1756,1756,0
20231027,114700,139941222,1756,1756,1756,1756,100
20231027,114600,139765622,1756,1756,1756,1756,0
20231027,114500,139765622,1756,1756,1756,1756,500
20231027,114400,138887622,1756,1756,1756,1756,0
20231027,114300,138887622,1756,1756,1756,1756,0
20231027,114200,138887622,1756,1756,1756,1756,0
20231027,114100,138887622,1756,1756,1756,1756,0
20231027,114000,138887622,1756,1756,1756,1756,4
20231027,113900,138880598,1756,1755,1756,1755,3
20231027,113800,138875332,1755,1755,1755,1755,0
20231027,113700,138875332,1755,1755,1755,1755,0
20231027,113600,138875332,1755,1755,1755,1755,1
20231027,113500,138873577,1750,1751,1751,1750,2
20231027,113400,138870076,1756,1756,1756,1756,0
20231027,113300,138870076,1756,1756,1756,1756,0
20231027,113200,138870076,1756,1756,1756,1756,0
20231027,113100,138870076,1756,1756,1756,1756,0
20231027,113000,138870076,1756,1756,1756,1756,6
20231027,112900,138859540,1756,1756,1756,1756,0
20231027,112800,138859540,1756,1756,1756,1756,0
20231027,112700,138859540,1756,1756,1756,1756,8
20231027,112600,138845492,1756,1756,1756,1756,0
20231027,112500,138845492,1756,1756,1756,1756,5
20231027,112400,138836712,1756,1756,1756,1756,0
20231027,112300,138836712,1756,1756,1756,1756,5
20231027,112200,138827932,1756,1756,1756,1756,1
20231027,112100,138826176,1756,1756,1756,1756,0
20231027,112000,138826176,1756,1755,1756,1755,16
20231027,111900,138798089,1755,1750,1755,1748,1111
20231027,111800,136854014,1753,1751,1753,1751,14081
20231027,111700,112198153,1751,1751,1751,1751,0
20231027,111600,112198153,1751,1751,1751,1751,0
20231027,111500,112198153,1751,1750,1751,1750,18
20231027,111400,112166645,1751,1751,1751,1751,0
20231027,111300,112166645,1751,1751,1751,1751,1
20231027,111200,112164894,1751,1751,1751,1751,0
20231027,111100,112164894,1751,1751,1751,1751,10
20231027,111000,112147384,1755,1755,1755,1755,10
20231027,110900,112129834,1757,1757,1757,1757,0
20231027,110800,112129834,1757,1755,1757,1755,1112
20231027,110700,110176409,1755,1752,1755,1752,1500
20231027,110600,107545442,1752,1752,1752,1752,0
20231027,110500,107545442,1752,1751,1752,1751,415
20231027,110400,106818776,1750,1750,1750,1750,150
20231027,110300,106556276,1751,1751,1751,1751,0
20231027,110200,106556276,1751,1751,1751,1751,0
20231027,110100,106556276,1751,1751,1751,1751,5
20231027,110000,106547521,1751,1751,1751,1751,7
20231027,105900,106535264,1750,1750,1750,1750,500
20231027,105800,105660264,1749,1749,1749,1749,1
20231027,105700,105658515,1750,1750,1750,1750,1
20231027,105600,105656765,1751,1751,1751,1751,0
20231027,105500,105656765,1751,1751,1751,1751,30
20231027,105400,105604235,1751,1751,1751,1751,0
20231027,105300,105604235,1751,1751,1751,1751,4
20231027,105200,105597231,1747,1747,1747,1747,0
20231027,105100,105597231,1747,1747,1747,1747,0
20231027,105000,105597231,1747,1747,1747,1747,0
20231027,104900,105597231,1747,1747,1747,1747,0
20231027,104800,105597231,1747,1747,1747,1747,0
20231027,104700,105597231,1747,1747,1747,1747,0
20231027,104600,105597231,1747,1748,1748,1747,2
20231027,104500,105593736,1748,1748,1748,1748,0
20231027,104400,105593736,1748,1748,1748,1748,0
20231027,104300,105593736,1748,1748,1748,1748,1
20231027,104200,105591988,1750,1750,1750,1750,0
20231027,104100,105591988,1750,1750,1750,1750,100
20231027,104000,105416988,1751,1749,1751,1749,1000
20231027,103900,103666979,1748,1748,1748,1748,0
20231027,103800,103666979,1748,1748,1748,1748,197
20231027,103700,103322623,1748,1748,1748,1748,0
20231027,103600,103322623,1748,1748,1748,1748,3
20231027,103500,103317379,1749,1749,1749,1749,0
20231027,103400,103317379,1749,1749,1749,1749,0
20231027,103300,103317379,1749,1749,1749,1749,0
20231027,103200,103317379,1749,1749,1749,1749,20
20231027,103100,103282399,1749,1749,1749,1749,0
20231027,103000,103282399,1749,1749,1749,1749,80
20231027,102900,103142479,1749,1749,1749,1749,0
20231027,102800,103142479,1749,1749,1749,1749,2
20231027,102700,103138981,1749,1749,1749,1749,20
20231027,102600,103104001,1749,1749,1749,1749,0
20231027,102500,103104001,1749,1749,1749,1749,12
20231027,102400,103083013,1748,1748,1748,1748,3
20231027,102300,103077769,1748,1748,1748,1748,0
20231027,102200,103077769,1748,1748,1748,1748,0
20231027,102100,103077769,1748,1748,1748,1748,200
20231027,102000,102728169,1747,1747,1747,1747,349
20231027,101900,102118466,1747,1747,1747,1747,0
20231027,101800,102118466,1747,1745,1747,1745,3967
20231027,101700,95193876,1742,1742,1742,1742,1
20231027,101600,95192134,1744,1744,1744,1744,100
20231027,101500,95017734,1740,1740,1740,1740,0
20231027,101400,95017734,1740,1740,1740,1740,0
20231027,101300,95017734,1740,1743,1743,1740,20
20231027,101200,94982880,1744,1744,1744,1744,0
20231027,101100,94982880,1744,1743,1744,1743,4867
20231027,101000,86499317,1743,1743,1743,1743,10
20231027,100900,86481887,1743,1743,1743,1743,5
20231027,100800,86473172,1743,1743,1743,1743,200
20231027,100700,86124572,1744,1744,1744,1744,0
20231027,100600,86124572,1744,1742,1744,1742,1000
20231027,100500,84381481,1737,1737,1737,1737,0
20231027,100400,84381481,1737,1737,1737,1737,50
20231027,100300,84294631,1737,1738,1738,1737,500
20231027,100200,83426130,1737,1739,1739,1737,110
20231027,100100,83234952,1738,1738,1738,1738,0
20231027,100000,83234952,1738,1738,1738,1738,1
20231027,095900,83233214,1737,1737,1737,1737,0
20231027,095800,83233214,1737,1737,1737,1737,0
20231027,095700,83233214,1737,1737,1737,1737,0
20231027,095600,83233214,1737,1737,1737,1737,1159
20231027,095500,81220031,1737,1738,1738,1737,151
20231027,095400,80957743,1736,1736,1737,1736,16
20231027,095300,80929966,1735,1736,1736,1735,850
20231027,095200,79455215,1734,1734,1734,1734,0
20231027,095100,79455215,1734,1735,1735,1734,6
20231027,095000,79444810,1733,1733,1733,1733,0
20231027,094900,79444810,1733,1735,1735,1733,150
20231027,094800,79184857,1743,1743,1743,1743,2
20231027,094700,79181371,1732,1732,1732,1732,0
20231027,094600,79181371,1732,1732,1732,1732,0
20231027,094500,79181371,1732,1732,1732,1732,383
20231027,094400,78518015,1732,1733,1733,1731,528
20231027,094300,77603504,1732,1738,1738,1732,160
20231027,094200,77325887,1735,1738,1738,1735,18
20231027,094100,77294643,1738,1737,1738,1736,358
20231027,094000,76673150,1736,1739,1739,1736,8612
20231027,093900,61711300,1746,1746,1746,1746,0
20231027,093800,61711300,1746,1746,1746,1746,0
20231027,093700,61711300,1746,1739,1746,1738,6
20231027,093600,61700863,1740,1743,1743,1740,5123
20231027,093500,52783084,1742,1743,1743,1742,10
20231027,093400,52765663,1746,1746,1746,1746,3
20231027,093300,52760425,1746,1747,1747,1746,4
20231027,093200,52753438,1747,1747,1747,1747,0
20231027,093100,52753438,1747,1747,1747,1747,4
20231027,093000,52746450,1741,1745,1747,1741,158
20231027,092900,52470727,1741,1746,1746,1741,4988
20231027,092800,43776810,1745,1749,1749,1745,6474
20231027,092700,32471049,1750,1751,1751,1750,1986
20231027,092600,28993594,1751,1751,1751,1750,502
20231027,092500,28115092,1760,1760,1760,1760,0
20231027,092400,28115092,1760,1760,1760,1760,0
20231027,092300,28115092,1760,1760,1760,1760,50
20231027,092200,28027092,1762,1762,1762,1762,0
20231027,092100,28027092,1762,1762,1762,1762,0
20231027,092000,28027092,1762,1757,1762,1746,5512
20231027,091900,18386066,1768,1768,1768,1768,0
20231027,091800,18386066,1768,1768,1768,1768,0
20231027,091700,18386066,1768,1768,1768,1768,0
20231027,091600,18386066,1768,1767,1768,1767,5
20231027,091500,18377227,1766,1765,1766,1765,234
20231027,091400,17964033,1750,1750,1750,1750,619
20231027,091300,16880783,1749,1749,1749,1749,1
20231027,091200,16879034,1747,1768,1768,1747,561
20231027,091100,15898333,1768,1769,1769,1765,52
20231027,091000,15806360,1765,1764,1765,1764,2700
20231027,090900,11040959,1764,1764,1764,1764,1
20231027,090800,11039195,1765,1765,1765,1765,0
20231027,090700,11039195,1765,1765,1765,1765,1
20231027,090600,11037430,1765,1763,1765,1763,1448
20231027,090500,8483187,1764,1764,1764,1764,0
20231027,090400,8483187,1764,1764,1764,1764,0
20231027,090300,8483187,1764,1764,1764,1764,0
20231027,090200,8483187,1764,1764,1764,1764,4
20231027,090100,8476131,1764,1746,1764,1745,37
20231027,090000,8411546,1745,1745,1746,1745,4820