KissMeData/033790/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,191000,31678678,1025,1025,1025,1025,720
20231027,190900,31678678,1025,1025,1025,1025,0
20231027,190800,31678678,1025,1025,1025,1025,0
20231027,190700,31678678,1025,1025,1025,1025,0
20231027,190600,31678678,1025,1025,1025,1025,0
20231027,190500,31678678,1025,1025,1025,1025,0
20231027,190400,31678678,1025,1025,1025,1025,0
20231027,190300,31678678,1025,1025,1025,1025,0
20231027,190200,31678678,1025,1025,1025,1025,0
20231027,190100,31678678,1025,1025,1025,1025,0
20231027,190000,31678678,1025,1025,1025,1025,0
20231027,185900,31678678,1025,1025,1025,1025,0
20231027,185800,31678678,1025,1025,1025,1025,0
20231027,185700,31678678,1025,1025,1025,1025,0
20231027,185600,31678678,1025,1025,1025,1025,0
20231027,185500,31678678,1025,1025,1025,1025,0
20231027,185400,31678678,1025,1025,1025,1025,0
20231027,185300,31678678,1025,1025,1025,1025,0
20231027,185200,31678678,1025,1025,1025,1025,0
20231027,185100,31678678,1025,1025,1025,1025,0
20231027,185000,31678678,1025,1025,1025,1025,0
20231027,184900,31678678,1025,1025,1025,1025,0
20231027,184800,31678678,1025,1025,1025,1025,0
20231027,184700,31678678,1025,1025,1025,1025,0
20231027,184600,31678678,1025,1025,1025,1025,0
20231027,184500,31678678,1025,1025,1025,1025,0
20231027,184400,31678678,1025,1025,1025,1025,0
20231027,184300,31678678,1025,1025,1025,1025,0
20231027,184200,31678678,1025,1025,1025,1025,0
20231027,184100,31678678,1025,1025,1025,1025,0
20231027,184000,31678678,1025,1025,1025,1025,720
20231027,183900,31678678,1025,1025,1025,1025,0
20231027,183800,31678678,1025,1025,1025,1025,0
20231027,183700,31678678,1025,1025,1025,1025,0
20231027,183600,31678678,1025,1025,1025,1025,0
20231027,183500,31678678,1025,1025,1025,1025,0
20231027,183400,31678678,1025,1025,1025,1025,0
20231027,183300,31678678,1025,1025,1025,1025,0
20231027,183200,31678678,1025,1025,1025,1025,0
20231027,183100,31678678,1025,1025,1025,1025,0
20231027,183000,31678678,1025,1025,1025,1025,0
20231027,182900,31678678,1025,1025,1025,1025,0
20231027,182800,31678678,1025,1025,1025,1025,0
20231027,182700,31678678,1025,1025,1025,1025,0
20231027,182600,31678678,1025,1025,1025,1025,0
20231027,182500,31678678,1025,1025,1025,1025,0
20231027,182400,31678678,1025,1025,1025,1025,0
20231027,182300,31678678,1025,1025,1025,1025,0
20231027,182200,31678678,1025,1025,1025,1025,0
20231027,182100,31678678,1025,1025,1025,1025,0
20231027,182000,31678678,1025,1025,1025,1025,0
20231027,181900,31678678,1025,1025,1025,1025,0
20231027,181800,31678678,1025,1025,1025,1025,0
20231027,181700,31678678,1025,1025,1025,1025,0
20231027,181600,31678678,1025,1025,1025,1025,0
20231027,181500,31678678,1025,1025,1025,1025,0
20231027,181400,31678678,1025,1025,1025,1025,0
20231027,181300,31678678,1025,1025,1025,1025,0
20231027,181200,31678678,1025,1025,1025,1025,0
20231027,181100,31678678,1025,1025,1025,1025,0
20231027,181000,31678678,1025,1025,1025,1025,720
20231027,180900,31678678,1025,1025,1025,1025,0
20231027,180800,31678678,1025,1025,1025,1025,0
20231027,180700,31678678,1025,1025,1025,1025,0
20231027,180600,31678678,1025,1025,1025,1025,0
20231027,180500,31678678,1025,1025,1025,1025,0
20231027,180400,31678678,1025,1025,1025,1025,0
20231027,180300,31678678,1025,1025,1025,1025,0
20231027,180200,31678678,1025,1025,1025,1025,0
20231027,180100,31678678,1025,1025,1025,1025,0
20231027,180000,31678678,1025,1025,1025,1025,0
20231027,175900,31678678,1025,1025,1025,1025,0
20231027,175800,31678678,1025,1025,1025,1025,0
20231027,175700,31678678,1025,1025,1025,1025,0
20231027,175600,31678678,1025,1025,1025,1025,0
20231027,175500,31678678,1025,1025,1025,1025,0
20231027,175400,31678678,1025,1025,1025,1025,0
20231027,175300,31678678,1025,1025,1025,1025,0
20231027,175200,31678678,1025,1025,1025,1025,0
20231027,175100,31678678,1025,1025,1025,1025,0
20231027,175000,31678678,1025,1025,1025,1025,0
20231027,174900,31678678,1025,1025,1025,1025,0
20231027,174800,31678678,1025,1025,1025,1025,0
20231027,174700,31678678,1025,1025,1025,1025,0
20231027,174600,31678678,1025,1025,1025,1025,0
20231027,174500,31678678,1025,1025,1025,1025,0
20231027,174400,31678678,1025,1025,1025,1025,0
20231027,174300,31678678,1025,1025,1025,1025,0
20231027,174200,31678678,1025,1025,1025,1025,0
20231027,174100,31678678,1025,1025,1025,1025,0
20231027,174000,31678678,1025,1025,1025,1025,720
20231027,173900,31678678,1025,1025,1025,1025,0
20231027,173800,31678678,1025,1025,1025,1025,0
20231027,173700,31678678,1025,1025,1025,1025,0
20231027,173600,31678678,1025,1025,1025,1025,0
20231027,173500,31678678,1025,1025,1025,1025,0
20231027,173400,31678678,1025,1025,1025,1025,0
20231027,173300,31678678,1025,1025,1025,1025,0
20231027,173200,31678678,1025,1025,1025,1025,0
20231027,173100,31678678,1025,1025,1025,1025,0
20231027,173000,31678678,1025,1025,1025,1025,0
20231027,172900,31678678,1025,1025,1025,1025,0
20231027,172800,31678678,1025,1025,1025,1025,0
20231027,172700,31678678,1025,1025,1025,1025,0
20231027,172600,31678678,1025,1025,1025,1025,0
20231027,172500,31678678,1025,1025,1025,1025,0
20231027,172400,31678678,1025,1025,1025,1025,0
20231027,172300,31678678,1025,1025,1025,1025,0
20231027,172200,31678678,1025,1025,1025,1025,0
20231027,172100,31678678,1025,1025,1025,1025,0
20231027,172000,31678678,1025,1025,1025,1025,0
20231027,171900,31678678,1025,1025,1025,1025,0
20231027,171800,31678678,1025,1025,1025,1025,0
20231027,171700,31678678,1025,1025,1025,1025,0
20231027,171600,31678678,1025,1025,1025,1025,0
20231027,171500,31678678,1025,1025,1025,1025,0
20231027,171400,31678678,1025,1025,1025,1025,0
20231027,171300,31678678,1025,1025,1025,1025,0
20231027,171200,31678678,1025,1025,1025,1025,0
20231027,171100,31678678,1025,1025,1025,1025,0
20231027,171000,31678678,1025,1025,1025,1025,720
20231027,170900,31678678,1025,1025,1025,1025,0
20231027,170800,31678678,1025,1025,1025,1025,0
20231027,170700,31678678,1025,1025,1025,1025,0
20231027,170600,31678678,1025,1025,1025,1025,0
20231027,170500,31678678,1025,1025,1025,1025,0
20231027,170400,31678678,1025,1025,1025,1025,0
20231027,170300,31678678,1025,1025,1025,1025,0
20231027,170200,31678678,1025,1025,1025,1025,0
20231027,170100,31678678,1025,1025,1025,1025,0
20231027,170000,31678678,1025,1025,1025,1025,0
20231027,165900,31678678,1025,1025,1025,1025,0
20231027,165800,31678678,1025,1025,1025,1025,0
20231027,165700,31678678,1025,1025,1025,1025,0
20231027,165600,31678678,1025,1025,1025,1025,0
20231027,165500,31678678,1025,1025,1025,1025,0
20231027,165400,31678678,1025,1025,1025,1025,0
20231027,165300,31678678,1025,1025,1025,1025,0
20231027,165200,31678678,1025,1025,1025,1025,0
20231027,165100,31678678,1025,1025,1025,1025,0
20231027,165000,31678678,1025,1025,1025,1025,0
20231027,164900,31678678,1025,1025,1025,1025,0
20231027,164800,31678678,1025,1025,1025,1025,0
20231027,164700,31678678,1025,1025,1025,1025,0
20231027,164600,31678678,1025,1025,1025,1025,0
20231027,164500,31678678,1025,1025,1025,1025,0
20231027,164400,31678678,1025,1025,1025,1025,0
20231027,164300,31678678,1025,1025,1025,1025,0
20231027,164200,31678678,1025,1025,1025,1025,0
20231027,164100,31678678,1025,1025,1025,1025,0
20231027,164000,31678678,1025,1025,1025,1025,720
20231027,163900,31678678,1025,1025,1025,1025,0
20231027,163800,31678678,1025,1025,1025,1025,0
20231027,163700,31678678,1025,1025,1025,1025,0
20231027,163600,31678678,1025,1025,1025,1025,0
20231027,163500,31678678,1025,1025,1025,1025,0
20231027,163400,31678678,1025,1025,1025,1025,0
20231027,163300,31678678,1025,1025,1025,1025,0
20231027,163200,31678678,1025,1025,1025,1025,0
20231027,163100,31678678,1025,1025,1025,1025,0
20231027,163000,31678678,1025,1025,1025,1025,0
20231027,162900,31678678,1025,1025,1025,1025,0
20231027,162800,31678678,1025,1025,1025,1025,0
20231027,162700,31678678,1025,1025,1025,1025,0
20231027,162600,31678678,1025,1025,1025,1025,0
20231027,162500,31678678,1025,1025,1025,1025,0
20231027,162400,31678678,1025,1025,1025,1025,0
20231027,162300,31678678,1025,1025,1025,1025,0
20231027,162200,31678678,1025,1025,1025,1025,0
20231027,162100,31678678,1025,1025,1025,1025,0
20231027,162000,31678678,1025,1025,1025,1025,0
20231027,161900,31678678,1025,1025,1025,1025,0
20231027,161800,31678678,1025,1025,1025,1025,0
20231027,161700,31678678,1025,1025,1025,1025,0
20231027,161600,31678678,1025,1025,1025,1025,0
20231027,161500,31678678,1025,1025,1025,1025,0
20231027,161400,31678678,1025,1025,1025,1025,0
20231027,161300,31678678,1025,1025,1025,1025,0
20231027,161200,31678678,1025,1025,1025,1025,0
20231027,161100,31678678,1025,1025,1025,1025,0
20231027,161000,31678678,1025,1025,1025,1025,720
20231027,160900,31678678,1025,1025,1025,1025,0
20231027,160800,31678678,1025,1025,1025,1025,0
20231027,160700,31678678,1025,1025,1025,1025,0
20231027,160600,31678678,1025,1025,1025,1025,0
20231027,160500,31678678,1025,1025,1025,1025,0
20231027,160400,31678678,1025,1025,1025,1025,0
20231027,160300,31678678,1025,1025,1025,1025,0
20231027,160200,31678678,1025,1025,1025,1025,0
20231027,160100,31678678,1025,1025,1025,1025,0
20231027,160000,31678678,1025,1025,1025,1025,0
20231027,155900,31678678,1025,1025,1025,1025,0
20231027,155800,31678678,1025,1025,1025,1025,0
20231027,155700,31678678,1025,1025,1025,1025,0
20231027,155600,31678678,1025,1025,1025,1025,0
20231027,155500,31678678,1025,1025,1025,1025,0
20231027,155400,31678678,1025,1025,1025,1025,0
20231027,155300,31678678,1025,1025,1025,1025,0
20231027,155200,31678678,1025,1025,1025,1025,0
20231027,155100,31678678,1025,1025,1025,1025,0
20231027,155000,31678678,1025,1025,1025,1025,0
20231027,154900,31678678,1025,1025,1025,1025,0
20231027,154800,31678678,1025,1025,1025,1025,0
20231027,154700,31678678,1025,1025,1025,1025,0
20231027,154600,31678678,1025,1025,1025,1025,0
20231027,154500,31678678,1025,1025,1025,1025,0
20231027,154400,31678678,1025,1025,1025,1025,0
20231027,154300,31678678,1025,1025,1025,1025,0
20231027,154200,31678678,1025,1025,1025,1025,0
20231027,154100,31678678,1025,1025,1025,1025,0
20231027,154000,31678678,1025,1025,1025,1025,720
20231027,153900,31678678,1025,1025,1025,1025,0
20231027,153800,31678678,1025,1025,1025,1025,0
20231027,153700,31678678,1025,1025,1025,1025,0
20231027,153600,31678678,1025,1025,1025,1025,0
20231027,153500,31678678,1025,1025,1025,1025,0
20231027,153400,31678678,1025,1025,1025,1025,0
20231027,153300,31678678,1025,1025,1025,1025,0
20231027,153200,31678678,1025,1025,1025,1025,0
20231027,153100,31678678,1025,1025,1025,1025,0
20231027,153000,31678678,1025,1025,1025,1025,720
20231027,152900,30940678,1024,1024,1024,1024,0
20231027,152800,30940678,1024,1024,1024,1024,0
20231027,152700,30940678,1024,1024,1024,1024,0
20231027,152600,30940678,1024,1024,1024,1024,0
20231027,152500,30940678,1024,1024,1024,1024,0
20231027,152400,30940678,1024,1024,1024,1024,0
20231027,152300,30940678,1024,1024,1024,1024,0
20231027,152200,30940678,1024,1024,1024,1024,0
20231027,152100,30940678,1024,1024,1024,1024,0
20231027,152000,30940678,1024,1024,1024,1024,0
20231027,151900,30940678,1024,1024,1024,1024,10
20231027,151800,30930438,1023,1023,1023,1023,0
20231027,151700,30930438,1023,1023,1023,1023,15
20231027,151600,30915093,1020,1020,1020,1020,0
20231027,151500,30915093,1020,1020,1020,1020,0
20231027,151400,30915093,1020,1020,1020,1020,331
20231027,151300,30577473,1020,1017,1020,1017,100
20231027,151200,30475732,1013,1013,1013,1013,0
20231027,151100,30475732,1013,1013,1013,1013,0
20231027,151000,30475732,1013,1013,1013,1013,0
20231027,150900,30475732,1013,1013,1013,1013,0
20231027,150800,30475732,1013,1013,1013,1013,0
20231027,150700,30475732,1013,1013,1013,1013,0
20231027,150600,30475732,1013,1013,1013,1013,0
20231027,150500,30475732,1013,1013,1013,1013,0
20231027,150400,30475732,1013,1013,1013,1013,0
20231027,150300,30475732,1013,1016,1016,1013,539
20231027,150200,29929308,1016,1016,1016,1016,21
20231027,150100,29907972,1019,1019,1019,1019,0
20231027,150000,29907972,1019,1019,1019,1019,6
20231027,145900,29901858,1024,1024,1024,1024,0
20231027,145800,29901858,1024,1024,1024,1024,0
20231027,145700,29901858,1024,1024,1024,1024,0
20231027,145600,29901858,1024,1024,1024,1024,49
20231027,145500,29851682,1024,1024,1024,1024,0
20231027,145400,29851682,1024,1024,1024,1024,4
20231027,145300,29847586,1024,1024,1024,1024,17
20231027,145200,29830178,1024,1024,1024,1024,6
20231027,145100,29824034,1024,1024,1024,1024,29
20231027,145000,29794338,1024,1024,1024,1024,38
20231027,144900,29755426,1024,1024,1024,1024,0
20231027,144800,29755426,1024,1024,1024,1024,0
20231027,144700,29755426,1024,1024,1024,1023,34
20231027,144600,29720612,1024,1025,1025,1024,29
20231027,144500,29690888,1024,1023,1024,1010,229
20231027,144400,29458893,1023,1023,1023,1023,2
20231027,144300,29456847,1021,1021,1021,1021,6
20231027,144200,29450721,1019,1019,1019,1019,0
20231027,144100,29450721,1019,1019,1019,1019,0
20231027,144000,29450721,1019,1019,1019,1019,0
20231027,143900,29450721,1019,1019,1019,1019,0
20231027,143800,29450721,1019,1019,1019,1019,2
20231027,143700,29448683,1019,1019,1019,1019,0
20231027,143600,29448683,1019,1019,1019,1019,0
20231027,143500,29448683,1019,1019,1019,1019,4
20231027,143400,29444607,1024,1024,1024,1024,0
20231027,143300,29444607,1024,1024,1024,1024,0
20231027,143200,29444607,1024,1024,1024,1024,0
20231027,143100,29444607,1024,1024,1024,1024,0
20231027,143000,29444607,1024,1024,1024,1024,70
20231027,142900,29372927,1024,1024,1024,1024,0
20231027,142800,29372927,1024,1024,1024,1024,11
20231027,142700,29361663,1025,1025,1025,1025,0
20231027,142600,29361663,1025,1025,1025,1025,0
20231027,142500,29361663,1025,1025,1025,1025,0
20231027,142400,29361663,1025,1025,1025,1025,0
20231027,142300,29361663,1025,1025,1025,1025,0
20231027,142200,29361663,1025,1025,1025,1025,0
20231027,142100,29361663,1025,1025,1025,1025,0
20231027,142000,29361663,1025,1025,1025,1025,0
20231027,141900,29361663,1025,1025,1025,1025,0
20231027,141800,29361663,1025,1025,1025,1025,0
20231027,141700,29361663,1025,1025,1025,1025,0
20231027,141600,29361663,1025,1025,1025,1025,0
20231027,141500,29361663,1025,1025,1025,1025,0
20231027,141400,29361663,1025,1025,1025,1025,0
20231027,141300,29361663,1025,1025,1025,1025,0
20231027,141200,29361663,1025,1025,1025,1025,0
20231027,141100,29361663,1025,1025,1025,1025,0
20231027,141000,29361663,1025,1025,1025,1025,0
20231027,140900,29361663,1025,1025,1025,1025,0
20231027,140800,29361663,1025,1025,1025,1025,0
20231027,140700,29361663,1025,1025,1025,1025,0
20231027,140600,29361663,1025,1025,1025,1025,0
20231027,140500,29361663,1025,1025,1025,1025,0
20231027,140400,29361663,1025,1025,1025,1025,0
20231027,140300,29361663,1025,1025,1025,1025,0
20231027,140200,29361663,1025,1025,1025,1025,0
20231027,140100,29361663,1025,1025,1025,1025,0
20231027,140000,29361663,1025,1025,1025,1025,0
20231027,135900,29361663,1025,1025,1025,1025,33
20231027,135800,29327838,1025,1025,1025,1025,48
20231027,135700,29278638,1017,1017,1017,1017,0
20231027,135600,29278638,1017,1017,1017,1017,0
20231027,135500,29278638,1017,1017,1017,1017,0
20231027,135400,29278638,1017,1017,1017,1017,0
20231027,135300,29278638,1017,1017,1017,1017,0
20231027,135200,29278638,1017,1017,1017,1017,0
20231027,135100,29278638,1017,1017,1017,1017,0
20231027,135000,29278638,1017,1017,1017,1017,0
20231027,134900,29278638,1017,1017,1017,1017,0
20231027,134800,29278638,1017,1017,1017,1017,0
20231027,134700,29278638,1017,1017,1017,1017,0
20231027,134600,29278638,1017,1017,1017,1017,0
20231027,134500,29278638,1017,1017,1017,1017,0
20231027,134400,29278638,1017,1017,1017,1017,0
20231027,134300,29278638,1017,1017,1017,1017,0
20231027,134200,29278638,1017,1017,1017,1017,0
20231027,134100,29278638,1017,1017,1017,1017,0
20231027,134000,29278638,1017,1017,1017,1017,0
20231027,133900,29278638,1017,1017,1017,1017,0
20231027,133800,29278638,1017,1017,1017,1017,0
20231027,133700,29278638,1017,1017,1017,1017,0
20231027,133600,29278638,1017,1017,1017,1017,0
20231027,133500,29278638,1017,1017,1017,1017,0
20231027,133400,29278638,1017,1017,1017,1017,0
20231027,133300,29278638,1017,1017,1017,1017,0
20231027,133200,29278638,1017,1017,1017,1017,0
20231027,133100,29278638,1017,1017,1017,1017,0
20231027,133000,29278638,1017,1017,1017,1017,0
20231027,132900,29278638,1017,1017,1017,1017,61
20231027,132800,29216601,1011,1011,1011,1011,0
20231027,132700,29216601,1011,1011,1011,1011,0
20231027,132600,29216601,1011,1011,1011,1011,7
20231027,132500,29209524,1027,1027,1027,1027,0
20231027,132400,29209524,1027,1027,1027,1027,0
20231027,132300,29209524,1027,1027,1027,1027,0
20231027,132200,29209524,1027,1027,1027,1027,0
20231027,132100,29209524,1027,1027,1027,1027,0
20231027,132000,29209524,1027,1027,1027,1027,0
20231027,131900,29209524,1027,1027,1027,1027,0
20231027,131800,29209524,1027,1027,1027,1027,0
20231027,131700,29209524,1027,1027,1027,1027,0
20231027,131600,29209524,1027,1027,1027,1027,0
20231027,131500,29209524,1027,1027,1027,1027,0
20231027,131400,29209524,1027,1027,1027,1027,0
20231027,131300,29209524,1027,1027,1027,1027,0
20231027,131200,29209524,1027,1027,1027,1027,0
20231027,131100,29209524,1027,1014,1027,1014,1024
20231027,131000,28164238,1008,1008,1008,1008,0
20231027,130900,28164238,1008,1008,1008,1008,0
20231027,130800,28164238,1008,1008,1008,1008,0
20231027,130700,28164238,1008,1008,1008,1008,0
20231027,130600,28164238,1008,1008,1008,1008,0
20231027,130500,28164238,1008,1008,1008,1008,0
20231027,130400,28164238,1008,1008,1008,1008,0
20231027,130300,28164238,1008,1008,1008,1008,0
20231027,130200,28164238,1008,1008,1008,1008,0
20231027,130100,28164238,1008,1008,1008,1008,0
20231027,130000,28164238,1008,1008,1008,1008,0
20231027,125900,28164238,1008,1008,1008,1008,0
20231027,125800,28164238,1008,1008,1008,1008,0
20231027,125700,28164238,1008,1008,1008,1008,0
20231027,125600,28164238,1008,1008,1008,1008,0
20231027,125500,28164238,1008,1008,1008,1008,0
20231027,125400,28164238,1008,1008,1008,1008,0
20231027,125300,28164238,1008,1008,1008,1008,0
20231027,125200,28164238,1008,1008,1008,1008,0
20231027,125100,28164238,1008,1008,1008,1008,0
20231027,125000,28164238,1008,1008,1008,1008,0
20231027,124900,28164238,1008,1008,1008,1008,0
20231027,124800,28164238,1008,1008,1008,1008,0
20231027,124700,28164238,1008,1008,1008,1008,0
20231027,124600,28164238,1008,1008,1008,1008,0
20231027,124500,28164238,1008,1008,1008,1008,0
20231027,124400,28164238,1008,1015,1015,1008,1176
20231027,124300,26975867,1020,1020,1020,1020,0
20231027,124200,26975867,1020,1020,1020,1020,0
20231027,124100,26975867,1020,1020,1020,1020,0
20231027,124000,26975867,1020,1020,1020,1020,0
20231027,123900,26975867,1020,1020,1020,1020,0
20231027,123800,26975867,1020,1020,1020,1020,4
20231027,123700,26971787,1015,1015,1015,1015,0
20231027,123600,26971787,1015,1015,1015,1015,0
20231027,123500,26971787,1015,1015,1015,1015,0
20231027,123400,26971787,1015,1015,1015,1015,0
20231027,123300,26971787,1015,1015,1015,1015,0
20231027,123200,26971787,1015,1015,1015,1015,0
20231027,123100,26971787,1015,1015,1015,1015,0
20231027,123000,26971787,1015,1015,1015,1015,0
20231027,122900,26971787,1015,1015,1015,1015,0
20231027,122800,26971787,1015,1015,1015,1015,0
20231027,122700,26971787,1015,1015,1015,1015,0
20231027,122600,26971787,1015,1015,1015,1015,0
20231027,122500,26971787,1015,1015,1015,1015,0
20231027,122400,26971787,1015,1015,1015,1015,0
20231027,122300,26971787,1015,1015,1015,1015,0
20231027,122200,26971787,1015,1015,1015,1015,0
20231027,122100,26971787,1015,1015,1015,1015,0
20231027,122000,26971787,1015,1015,1015,1015,0
20231027,121900,26971787,1015,1015,1015,1015,0
20231027,121800,26971787,1015,1015,1015,1015,0
20231027,121700,26971787,1015,1015,1015,1015,0
20231027,121600,26971787,1015,1015,1015,1015,0
20231027,121500,26971787,1015,1015,1015,1015,0
20231027,121400,26971787,1015,1015,1015,1015,0
20231027,121300,26971787,1015,1015,1015,1015,0
20231027,121200,26971787,1015,1015,1015,1015,0
20231027,121100,26971787,1015,1015,1015,1015,0
20231027,121000,26971787,1015,1015,1015,1015,0
20231027,120900,26971787,1015,1015,1015,1015,0
20231027,120800,26971787,1015,1015,1015,1015,0
20231027,120700,26971787,1015,1015,1015,1015,0
20231027,120600,26971787,1015,1015,1015,1015,0
20231027,120500,26971787,1015,1015,1015,1015,0
20231027,120400,26971787,1015,1015,1015,1015,0
20231027,120300,26971787,1015,1015,1015,1015,0
20231027,120200,26971787,1015,1015,1015,1015,0
20231027,120100,26971787,1015,1015,1015,1015,0
20231027,120000,26971787,1015,1015,1015,1015,0
20231027,115900,26971787,1015,1015,1015,1015,0
20231027,115800,26971787,1015,1015,1015,1015,0
20231027,115700,26971787,1015,1015,1015,1015,0
20231027,115600,26971787,1015,1015,1015,1015,0
20231027,115500,26971787,1015,1015,1015,1015,0
20231027,115400,26971787,1015,1015,1015,1015,0
20231027,115300,26971787,1015,1015,1015,1015,0
20231027,115200,26971787,1015,1015,1015,1015,0
20231027,115100,26971787,1015,1015,1015,1015,0
20231027,115000,26971787,1015,1018,1018,1015,1711
20231027,114900,25234760,1015,1019,1019,1015,597
20231027,114800,24627985,1019,1019,1019,1019,0
20231027,114700,24627985,1019,1019,1019,1019,184
20231027,114600,24440489,1020,1020,1020,1020,10
20231027,114500,24430289,1020,1020,1020,1020,0
20231027,114400,24430289,1020,1020,1020,1020,0
20231027,114300,24430289,1020,1020,1020,1020,0
20231027,114200,24430289,1020,1019,1020,1019,1453
20231027,114100,22948295,1019,1019,1019,1019,20
20231027,114000,22927915,1019,1019,1019,1019,0
20231027,113900,22927915,1019,1018,1019,1018,30
20231027,113800,22897347,1010,1010,1010,1010,0
20231027,113700,22897347,1010,1010,1010,1010,0
20231027,113600,22897347,1010,1010,1010,1010,0
20231027,113500,22897347,1010,1010,1010,1010,0
20231027,113400,22897347,1010,1010,1010,1010,0
20231027,113300,22897347,1010,1010,1010,1010,0
20231027,113200,22897347,1010,1010,1010,1010,0
20231027,113100,22897347,1010,1010,1010,1010,0
20231027,113000,22897347,1010,1010,1010,1010,0
20231027,112900,22897347,1010,1010,1010,1010,0
20231027,112800,22897347,1010,1010,1010,1010,0
20231027,112700,22897347,1010,1010,1010,1010,0
20231027,112600,22897347,1010,1010,1010,1010,0
20231027,112500,22897347,1010,1010,1010,1010,0
20231027,112400,22897347,1010,1010,1010,1010,0
20231027,112300,22897347,1010,1010,1010,1010,0
20231027,112200,22897347,1010,1010,1010,1010,0
20231027,112100,22897347,1010,1018,1018,1010,752
20231027,112000,22136608,1018,1018,1018,1018,0
20231027,111900,22136608,1018,1018,1018,1018,0
20231027,111800,22136608,1018,1018,1018,1018,0
20231027,111700,22136608,1018,1018,1018,1018,0
20231027,111600,22136608,1018,1018,1018,1018,0
20231027,111500,22136608,1018,1018,1018,1018,0
20231027,111400,22136608,1018,1018,1018,1018,0
20231027,111300,22136608,1018,1018,1018,1018,0
20231027,111200,22136608,1018,1018,1018,1018,0
20231027,111100,22136608,1018,1018,1018,1018,0
20231027,111000,22136608,1018,1018,1018,1018,0
20231027,110900,22136608,1018,1018,1018,1018,0
20231027,110800,22136608,1018,1018,1018,1018,0
20231027,110700,22136608,1018,1018,1018,1018,0
20231027,110600,22136608,1018,1018,1018,1018,0
20231027,110500,22136608,1018,1018,1018,1018,0
20231027,110400,22136608,1018,1018,1018,1018,0
20231027,110300,22136608,1018,1018,1018,1018,0
20231027,110200,22136608,1018,1018,1018,1018,0
20231027,110100,22136608,1018,1018,1018,1018,0
20231027,110000,22136608,1018,1018,1018,1018,0
20231027,105900,22136608,1018,1018,1018,1018,0
20231027,105800,22136608,1018,1018,1018,1018,0
20231027,105700,22136608,1018,1018,1018,1018,0
20231027,105600,22136608,1018,1018,1018,1018,0
20231027,105500,22136608,1018,1018,1018,1018,0
20231027,105400,22136608,1018,1018,1018,1018,0
20231027,105300,22136608,1018,1018,1018,1018,0
20231027,105200,22136608,1018,1018,1018,1018,18
20231027,105100,22118284,1018,1017,1018,1017,142
20231027,105000,21973814,1017,1017,1017,1017,0
20231027,104900,21973814,1017,1017,1017,1017,0
20231027,104800,21973814,1017,1017,1017,1017,0
20231027,104700,21973814,1017,1017,1017,1017,26
20231027,104600,21947372,1018,1016,1018,1016,841
20231027,104500,21091894,1014,1014,1014,1014,0
20231027,104400,21091894,1014,1014,1014,1014,0
20231027,104300,21091894,1014,1014,1014,1014,0
20231027,104200,21091894,1014,1014,1014,1014,0
20231027,104100,21091894,1014,1014,1014,1014,0
20231027,104000,21091894,1014,1014,1014,1014,0
20231027,103900,21091894,1014,1014,1014,1014,0
20231027,103800,21091894,1014,1014,1014,1014,24
20231027,103700,21067558,1014,1014,1014,1014,0
20231027,103600,21067558,1014,1012,1014,1012,2
20231027,103500,21065532,1014,1014,1014,1014,0
20231027,103400,21065532,1014,1014,1014,1014,0
20231027,103300,21065532,1014,1014,1014,1014,277
20231027,103200,20784654,1012,1012,1012,1012,0
20231027,103100,20784654,1012,1012,1012,1012,0
20231027,103000,20784654,1012,1012,1012,1012,0
20231027,102900,20784654,1012,1012,1012,1012,0
20231027,102800,20784654,1012,1012,1012,1012,0
20231027,102700,20784654,1012,1012,1012,1012,174
20231027,102600,20608566,1012,1012,1012,1012,0
20231027,102500,20608566,1012,1012,1012,1012,0
20231027,102400,20608566,1012,1011,1012,1011,302
20231027,102300,20303138,1011,1011,1011,1011,0
20231027,102200,20303138,1011,1011,1011,1011,0
20231027,102100,20303138,1011,1011,1011,1011,0
20231027,102000,20303138,1011,1011,1011,1011,0
20231027,101900,20303138,1011,1011,1011,1011,0
20231027,101800,20303138,1011,1011,1011,1011,0
20231027,101700,20303138,1011,1011,1011,1011,0
20231027,101600,20303138,1011,1011,1011,1011,0
20231027,101500,20303138,1011,1011,1011,1011,6
20231027,101400,20297072,1010,1010,1010,1010,0
20231027,101300,20297072,1010,1010,1010,1010,0
20231027,101200,20297072,1010,1010,1010,1010,30
20231027,101100,20266772,1011,1011,1011,1011,10
20231027,101000,20256662,1011,1011,1011,1011,0
20231027,100900,20256662,1011,1011,1011,1011,0
20231027,100800,20256662,1011,1011,1011,1011,0
20231027,100700,20256662,1011,1011,1011,1011,0
20231027,100600,20256662,1011,1011,1011,1011,121
20231027,100500,20134331,1010,1010,1010,1010,78
20231027,100400,20055551,1008,1008,1008,1008,0
20231027,100300,20055551,1008,1008,1008,1008,0
20231027,100200,20055551,1008,1008,1010,1008,739
20231027,100100,19309265,1006,1006,1006,1006,0
20231027,100000,19309265,1006,1006,1006,1006,0
20231027,095900,19309265,1006,1006,1006,1006,0
20231027,095800,19309265,1006,1006,1006,1006,0
20231027,095700,19309265,1006,1006,1006,1006,0
20231027,095600,19309265,1006,1006,1006,1006,0
20231027,095500,19309265,1006,1006,1006,1006,63
20231027,095400,19245887,1006,1006,1006,1006,3
20231027,095300,19242869,1006,1006,1006,1006,0
20231027,095200,19242869,1006,1005,1006,1005,29
20231027,095100,19213712,1005,1005,1005,1005,0
20231027,095000,19213712,1005,1005,1005,1005,0
20231027,094900,19213712,1005,1005,1005,1005,0
20231027,094800,19213712,1005,1005,1005,1005,1
20231027,094700,19212707,1004,1004,1004,1004,196
20231027,094600,19015923,1003,1003,1003,1003,0
20231027,094500,19015923,1003,1003,1003,1003,0
20231027,094400,19015923,1003,1003,1003,1003,1
20231027,094300,19014920,1003,1003,1003,1003,0
20231027,094200,19014920,1003,1003,1003,1003,100
20231027,094100,18914620,1002,1002,1002,1002,0
20231027,094000,18914620,1002,1002,1002,1002,0
20231027,093900,18914620,1002,1002,1002,1002,0
20231027,093800,18914620,1002,1002,1002,1002,0
20231027,093700,18914620,1002,1002,1002,1002,0
20231027,093600,18914620,1002,1002,1002,1002,0
20231027,093500,18914620,1002,1002,1002,1002,0
20231027,093400,18914620,1002,1002,1002,1002,0
20231027,093300,18914620,1002,1002,1002,1002,0
20231027,093200,18914620,1002,1002,1002,1002,0
20231027,093100,18914620,1002,1002,1002,1002,0
20231027,093000,18914620,1002,1011,1011,1002,4010
20231027,092900,14882444,1027,1027,1027,1027,0
20231027,092800,14882444,1027,1027,1027,1027,0
20231027,092700,14882444,1027,1027,1027,1027,0
20231027,092600,14882444,1027,1027,1027,1027,0
20231027,092500,14882444,1027,1027,1027,1027,0
20231027,092400,14882444,1027,1027,1027,1027,0
20231027,092300,14882444,1027,1025,1027,1025,6000
20231027,092200,8722785,1025,1025,1025,1025,244
20231027,092100,8472685,1025,1025,1025,1025,0
20231027,092000,8472685,1025,1025,1025,1025,0
20231027,091900,8472685,1025,1025,1025,1025,0
20231027,091800,8472685,1025,1025,1025,1025,0
20231027,091700,8472685,1025,1025,1025,1025,0
20231027,091600,8472685,1025,1025,1025,1025,0
20231027,091500,8472685,1025,1025,1025,1025,0
20231027,091400,8472685,1025,1025,1025,1025,0
20231027,091300,8472685,1025,1025,1025,1025,0
20231027,091200,8472685,1025,1025,1025,1025,0
20231027,091100,8472685,1025,1025,1025,1025,0
20231027,091000,8472685,1025,1025,1025,1025,0
20231027,090900,8472685,1025,1025,1025,1025,0
20231027,090800,8472685,1025,1025,1025,1025,10
20231027,090700,8462435,1027,1007,1027,1007,2884
20231027,090600,5520541,1007,1007,1007,1007,4000
20231027,090500,1492541,1001,1001,1001,1001,0
20231027,090400,1492541,1001,1001,1001,1001,1
20231027,090300,1491540,1001,1000,1001,1000,12
20231027,090200,1479529,1000,1017,1017,1000,753
20231027,090100,713745,1017,1017,1017,1017,1
20231027,090000,712728,1017,1027,1027,1017,694