KissMeData/048830/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,192200,60046815,1725,1725,1725,1725,481
20231027,192100,60046815,1725,1725,1725,1725,0
20231027,192000,60046815,1725,1725,1725,1725,0
20231027,191900,60046815,1725,1725,1725,1725,0
20231027,191800,60046815,1725,1725,1725,1725,0
20231027,191700,60046815,1725,1725,1725,1725,0
20231027,191600,60046815,1725,1725,1725,1725,0
20231027,191500,60046815,1725,1725,1725,1725,0
20231027,191400,60046815,1725,1725,1725,1725,0
20231027,191300,60046815,1725,1725,1725,1725,0
20231027,191200,60046815,1725,1725,1725,1725,0
20231027,191100,60046815,1725,1725,1725,1725,0
20231027,191000,60046815,1725,1725,1725,1725,0
20231027,190900,60046815,1725,1725,1725,1725,0
20231027,190800,60046815,1725,1725,1725,1725,0
20231027,190700,60046815,1725,1725,1725,1725,0
20231027,190600,60046815,1725,1725,1725,1725,0
20231027,190500,60046815,1725,1725,1725,1725,0
20231027,190400,60046815,1725,1725,1725,1725,0
20231027,190300,60046815,1725,1725,1725,1725,0
20231027,190200,60046815,1725,1725,1725,1725,0
20231027,190100,60046815,1725,1725,1725,1725,0
20231027,190000,60046815,1725,1725,1725,1725,0
20231027,185900,60046815,1725,1725,1725,1725,0
20231027,185800,60046815,1725,1725,1725,1725,0
20231027,185700,60046815,1725,1725,1725,1725,0
20231027,185600,60046815,1725,1725,1725,1725,0
20231027,185500,60046815,1725,1725,1725,1725,0
20231027,185400,60046815,1725,1725,1725,1725,0
20231027,185300,60046815,1725,1725,1725,1725,0
20231027,185200,60046815,1725,1725,1725,1725,481
20231027,185100,60046815,1725,1725,1725,1725,0
20231027,185000,60046815,1725,1725,1725,1725,0
20231027,184900,60046815,1725,1725,1725,1725,0
20231027,184800,60046815,1725,1725,1725,1725,0
20231027,184700,60046815,1725,1725,1725,1725,0
20231027,184600,60046815,1725,1725,1725,1725,0
20231027,184500,60046815,1725,1725,1725,1725,0
20231027,184400,60046815,1725,1725,1725,1725,0
20231027,184300,60046815,1725,1725,1725,1725,0
20231027,184200,60046815,1725,1725,1725,1725,0
20231027,184100,60046815,1725,1725,1725,1725,0
20231027,184000,60046815,1725,1725,1725,1725,0
20231027,183900,60046815,1725,1725,1725,1725,0
20231027,183800,60046815,1725,1725,1725,1725,0
20231027,183700,60046815,1725,1725,1725,1725,0
20231027,183600,60046815,1725,1725,1725,1725,0
20231027,183500,60046815,1725,1725,1725,1725,0
20231027,183400,60046815,1725,1725,1725,1725,0
20231027,183300,60046815,1725,1725,1725,1725,0
20231027,183200,60046815,1725,1725,1725,1725,0
20231027,183100,60046815,1725,1725,1725,1725,0
20231027,183000,60046815,1725,1725,1725,1725,0
20231027,182900,60046815,1725,1725,1725,1725,0
20231027,182800,60046815,1725,1725,1725,1725,0
20231027,182700,60046815,1725,1725,1725,1725,0
20231027,182600,60046815,1725,1725,1725,1725,0
20231027,182500,60046815,1725,1725,1725,1725,0
20231027,182400,60046815,1725,1725,1725,1725,0
20231027,182300,60046815,1725,1725,1725,1725,0
20231027,182200,60046815,1725,1725,1725,1725,481
20231027,182100,60046815,1725,1725,1725,1725,0
20231027,182000,60046815,1725,1725,1725,1725,0
20231027,181900,60046815,1725,1725,1725,1725,0
20231027,181800,60046815,1725,1725,1725,1725,0
20231027,181700,60046815,1725,1725,1725,1725,0
20231027,181600,60046815,1725,1725,1725,1725,0
20231027,181500,60046815,1725,1725,1725,1725,0
20231027,181400,60046815,1725,1725,1725,1725,0
20231027,181300,60046815,1725,1725,1725,1725,0
20231027,181200,60046815,1725,1725,1725,1725,0
20231027,181100,60046815,1725,1725,1725,1725,0
20231027,181000,60046815,1725,1725,1725,1725,0
20231027,180900,60046815,1725,1725,1725,1725,0
20231027,180800,60046815,1725,1725,1725,1725,0
20231027,180700,60046815,1725,1725,1725,1725,0
20231027,180600,60046815,1725,1725,1725,1725,0
20231027,180500,60046815,1725,1725,1725,1725,0
20231027,180400,60046815,1725,1725,1725,1725,0
20231027,180300,60046815,1725,1725,1725,1725,0
20231027,180200,60046815,1725,1725,1725,1725,0
20231027,180100,60046815,1725,1725,1725,1725,0
20231027,180000,60046815,1725,1725,1725,1725,0
20231027,175900,60046815,1725,1725,1725,1725,0
20231027,175800,60046815,1725,1725,1725,1725,0
20231027,175700,60046815,1725,1725,1725,1725,0
20231027,175600,60046815,1725,1725,1725,1725,0
20231027,175500,60046815,1725,1725,1725,1725,0
20231027,175400,60046815,1725,1725,1725,1725,0
20231027,175300,60046815,1725,1725,1725,1725,0
20231027,175200,60046815,1725,1725,1725,1725,481
20231027,175100,60046815,1725,1725,1725,1725,0
20231027,175000,60046815,1725,1725,1725,1725,0
20231027,174900,60046815,1725,1725,1725,1725,0
20231027,174800,60046815,1725,1725,1725,1725,0
20231027,174700,60046815,1725,1725,1725,1725,0
20231027,174600,60046815,1725,1725,1725,1725,0
20231027,174500,60046815,1725,1725,1725,1725,0
20231027,174400,60046815,1725,1725,1725,1725,0
20231027,174300,60046815,1725,1725,1725,1725,0
20231027,174200,60046815,1725,1725,1725,1725,0
20231027,174100,60046815,1725,1725,1725,1725,0
20231027,174000,60046815,1725,1725,1725,1725,0
20231027,173900,60046815,1725,1725,1725,1725,0
20231027,173800,60046815,1725,1725,1725,1725,0
20231027,173700,60046815,1725,1725,1725,1725,0
20231027,173600,60046815,1725,1725,1725,1725,0
20231027,173500,60046815,1725,1725,1725,1725,0
20231027,173400,60046815,1725,1725,1725,1725,0
20231027,173300,60046815,1725,1725,1725,1725,0
20231027,173200,60046815,1725,1725,1725,1725,0
20231027,173100,60046815,1725,1725,1725,1725,0
20231027,173000,60046815,1725,1725,1725,1725,0
20231027,172900,60046815,1725,1725,1725,1725,0
20231027,172800,60046815,1725,1725,1725,1725,0
20231027,172700,60046815,1725,1725,1725,1725,0
20231027,172600,60046815,1725,1725,1725,1725,0
20231027,172500,60046815,1725,1725,1725,1725,0
20231027,172400,60046815,1725,1725,1725,1725,0
20231027,172300,60046815,1725,1725,1725,1725,0
20231027,172200,60046815,1725,1725,1725,1725,481
20231027,172100,60046815,1725,1725,1725,1725,0
20231027,172000,60046815,1725,1725,1725,1725,0
20231027,171900,60046815,1725,1725,1725,1725,0
20231027,171800,60046815,1725,1725,1725,1725,0
20231027,171700,60046815,1725,1725,1725,1725,0
20231027,171600,60046815,1725,1725,1725,1725,0
20231027,171500,60046815,1725,1725,1725,1725,0
20231027,171400,60046815,1725,1725,1725,1725,0
20231027,171300,60046815,1725,1725,1725,1725,0
20231027,171200,60046815,1725,1725,1725,1725,0
20231027,171100,60046815,1725,1725,1725,1725,0
20231027,171000,60046815,1725,1725,1725,1725,0
20231027,170900,60046815,1725,1725,1725,1725,0
20231027,170800,60046815,1725,1725,1725,1725,0
20231027,170700,60046815,1725,1725,1725,1725,0
20231027,170600,60046815,1725,1725,1725,1725,0
20231027,170500,60046815,1725,1725,1725,1725,0
20231027,170400,60046815,1725,1725,1725,1725,0
20231027,170300,60046815,1725,1725,1725,1725,0
20231027,170200,60046815,1725,1725,1725,1725,0
20231027,170100,60046815,1725,1725,1725,1725,0
20231027,170000,60046815,1725,1725,1725,1725,0
20231027,165900,60046815,1725,1725,1725,1725,0
20231027,165800,60046815,1725,1725,1725,1725,0
20231027,165700,60046815,1725,1725,1725,1725,0
20231027,165600,60046815,1725,1725,1725,1725,0
20231027,165500,60046815,1725,1725,1725,1725,0
20231027,165400,60046815,1725,1725,1725,1725,0
20231027,165300,60046815,1725,1725,1725,1725,0
20231027,165200,60046815,1725,1725,1725,1725,481
20231027,165100,60046815,1725,1725,1725,1725,0
20231027,165000,60046815,1725,1725,1725,1725,0
20231027,164900,60046815,1725,1725,1725,1725,0
20231027,164800,60046815,1725,1725,1725,1725,0
20231027,164700,60046815,1725,1725,1725,1725,0
20231027,164600,60046815,1725,1725,1725,1725,0
20231027,164500,60046815,1725,1725,1725,1725,0
20231027,164400,60046815,1725,1725,1725,1725,0
20231027,164300,60046815,1725,1725,1725,1725,0
20231027,164200,60046815,1725,1725,1725,1725,0
20231027,164100,60046815,1725,1725,1725,1725,0
20231027,164000,60046815,1725,1725,1725,1725,0
20231027,163900,60046815,1725,1725,1725,1725,0
20231027,163800,60046815,1725,1725,1725,1725,0
20231027,163700,60046815,1725,1725,1725,1725,0
20231027,163600,60046815,1725,1725,1725,1725,0
20231027,163500,60046815,1725,1725,1725,1725,0
20231027,163400,60046815,1725,1725,1725,1725,0
20231027,163300,60046815,1725,1725,1725,1725,0
20231027,163200,60046815,1725,1725,1725,1725,0
20231027,163100,60046815,1725,1725,1725,1725,0
20231027,163000,60046815,1725,1725,1725,1725,0
20231027,162900,60046815,1725,1725,1725,1725,0
20231027,162800,60046815,1725,1725,1725,1725,0
20231027,162700,60046815,1725,1725,1725,1725,0
20231027,162600,60046815,1725,1725,1725,1725,0
20231027,162500,60046815,1725,1725,1725,1725,0
20231027,162400,60046815,1725,1725,1725,1725,0
20231027,162300,60046815,1725,1725,1725,1725,0
20231027,162200,60046815,1725,1725,1725,1725,481
20231027,162100,60046815,1725,1725,1725,1725,0
20231027,162000,60046815,1725,1725,1725,1725,0
20231027,161900,60046815,1725,1725,1725,1725,0
20231027,161800,60046815,1725,1725,1725,1725,0
20231027,161700,60046815,1725,1725,1725,1725,0
20231027,161600,60046815,1725,1725,1725,1725,0
20231027,161500,60046815,1725,1725,1725,1725,0
20231027,161400,60046815,1725,1725,1725,1725,0
20231027,161300,60046815,1725,1725,1725,1725,0
20231027,161200,60046815,1725,1725,1725,1725,0
20231027,161100,60046815,1725,1725,1725,1725,0
20231027,161000,60046815,1725,1725,1725,1725,0
20231027,160900,60046815,1725,1725,1725,1725,0
20231027,160800,60046815,1725,1725,1725,1725,0
20231027,160700,60046815,1725,1725,1725,1725,0
20231027,160600,60046815,1725,1725,1725,1725,0
20231027,160500,60046815,1725,1725,1725,1725,0
20231027,160400,60046815,1725,1725,1725,1725,0
20231027,160300,60046815,1725,1725,1725,1725,0
20231027,160200,60046815,1725,1725,1725,1725,0
20231027,160100,60046815,1725,1725,1725,1725,0
20231027,160000,60046815,1725,1725,1725,1725,0
20231027,155900,60046815,1725,1725,1725,1725,0
20231027,155800,60046815,1725,1725,1725,1725,0
20231027,155700,60046815,1725,1725,1725,1725,0
20231027,155600,60046815,1725,1725,1725,1725,0
20231027,155500,60046815,1725,1725,1725,1725,0
20231027,155400,60046815,1725,1725,1725,1725,0
20231027,155300,60046815,1725,1725,1725,1725,0
20231027,155200,60046815,1725,1725,1725,1725,481
20231027,155100,60046815,1725,1725,1725,1725,0
20231027,155000,60046815,1725,1725,1725,1725,0
20231027,154900,60046815,1725,1725,1725,1725,0
20231027,154800,60046815,1725,1725,1725,1725,0
20231027,154700,60046815,1725,1725,1725,1725,0
20231027,154600,60046815,1725,1725,1725,1725,0
20231027,154500,60046815,1725,1725,1725,1725,0
20231027,154400,60046815,1725,1725,1725,1725,0
20231027,154300,60046815,1725,1725,1725,1725,0
20231027,154200,60046815,1725,1725,1725,1725,0
20231027,154100,60046815,1725,1725,1725,1725,0
20231027,154000,60046815,1725,1725,1725,1725,0
20231027,153900,60046815,1725,1725,1725,1725,0
20231027,153800,60046815,1725,1725,1725,1725,0
20231027,153700,60046815,1725,1725,1725,1725,0
20231027,153600,60046815,1725,1725,1725,1725,0
20231027,153500,60046815,1725,1725,1725,1725,0
20231027,153400,60046815,1725,1725,1725,1725,0
20231027,153300,60046815,1725,1725,1725,1725,0
20231027,153200,60046815,1725,1725,1725,1725,0
20231027,153100,60046815,1725,1725,1725,1725,0
20231027,153000,60046815,1725,1725,1725,1725,481
20231027,152900,59217090,1725,1725,1725,1725,0
20231027,152800,59217090,1725,1725,1725,1725,0
20231027,152700,59217090,1725,1725,1725,1725,0
20231027,152600,59217090,1725,1725,1725,1725,0
20231027,152500,59217090,1725,1725,1725,1725,0
20231027,152400,59217090,1725,1725,1725,1725,0
20231027,152300,59217090,1725,1725,1725,1725,0
20231027,152200,59217090,1725,1725,1725,1725,0
20231027,152100,59217090,1725,1725,1725,1725,0
20231027,152000,59217090,1725,1725,1725,1725,0
20231027,151900,59217090,1725,1728,1728,1721,105
20231027,151800,59036256,1729,1729,1729,1729,0
20231027,151700,59036256,1729,1729,1729,1729,0
20231027,151600,59036256,1729,1729,1729,1729,6
20231027,151500,59025882,1738,1738,1738,1738,0
20231027,151400,59025882,1738,1738,1738,1738,0
20231027,151300,59025882,1738,1738,1738,1738,2
20231027,151200,59022406,1739,1739,1739,1739,0
20231027,151100,59022406,1739,1739,1739,1739,0
20231027,151000,59022406,1739,1739,1739,1739,0
20231027,150900,59022406,1739,1739,1739,1739,100
20231027,150800,58848506,1741,1741,1741,1741,0
20231027,150700,58848506,1741,1741,1741,1741,0
20231027,150600,58848506,1741,1741,1741,1741,0
20231027,150500,58848506,1741,1741,1741,1741,0
20231027,150400,58848506,1741,1741,1741,1741,0
20231027,150300,58848506,1741,1741,1741,1741,0
20231027,150200,58848506,1741,1741,1741,1741,0
20231027,150100,58848506,1741,1741,1741,1741,0
20231027,150000,58848506,1741,1741,1741,1741,0
20231027,145900,58848506,1741,1741,1741,1741,0
20231027,145800,58848506,1741,1741,1741,1741,20
20231027,145700,58813686,1743,1726,1743,1726,60
20231027,145600,58709496,1714,1732,1732,1714,572
20231027,145500,57726168,1743,1743,1743,1743,0
20231027,145400,57726168,1743,1743,1743,1743,0
20231027,145300,57726168,1743,1743,1743,1743,0
20231027,145200,57726168,1743,1743,1743,1743,0
20231027,145100,57726168,1743,1743,1743,1743,0
20231027,145000,57726168,1743,1743,1743,1743,0
20231027,144900,57726168,1743,1743,1743,1743,0
20231027,144800,57726168,1743,1743,1743,1743,0
20231027,144700,57726168,1743,1735,1743,1735,8
20231027,144600,57712280,1743,1736,1744,1736,47
20231027,144500,57630391,1744,1729,1744,1729,503
20231027,144400,56759801,1730,1730,1730,1730,2
20231027,144300,56756341,1729,1730,1730,1729,12
20231027,144200,56735591,1730,1730,1730,1730,179
20231027,144100,56425921,1730,1730,1730,1730,2
20231027,144000,56422461,1730,1726,1730,1726,502
20231027,143900,55556001,1730,1730,1730,1730,2
20231027,143800,55552541,1726,1730,1730,1726,1851
20231027,143700,52357656,1731,1731,1731,1731,7
20231027,143600,52345539,1732,1738,1738,1732,59
20231027,143500,52243219,1748,1748,1748,1748,0
20231027,143400,52243219,1748,1748,1748,1748,0
20231027,143300,52243219,1748,1748,1748,1748,0
20231027,143200,52243219,1748,1748,1748,1748,0
20231027,143100,52243219,1748,1748,1748,1748,0
20231027,143000,52243219,1748,1747,1748,1747,1000
20231027,142900,50495269,1749,1749,1749,1749,0
20231027,142800,50495269,1749,1749,1749,1749,47
20231027,142700,50413066,1749,1749,1749,1749,0
20231027,142600,50413066,1749,1749,1750,1749,301
20231027,142500,49886377,1750,1744,1750,1744,575
20231027,142400,48881379,1745,1745,1745,1745,0
20231027,142300,48881379,1745,1744,1745,1744,900
20231027,142200,47311379,1744,1740,1745,1740,150
20231027,142100,47049781,1741,1741,1741,1741,0
20231027,142000,47049781,1741,1741,1741,1741,0
20231027,141900,47049781,1741,1739,1741,1739,1379
20231027,141800,44650346,1739,1728,1739,1720,2104
20231027,141700,41012228,1740,1733,1740,1733,37
20231027,141600,40947959,1732,1724,1732,1717,260
20231027,141500,40500729,1725,1727,1727,1725,49
20231027,141400,40416174,1740,1737,1740,1737,1036
20231027,141300,38614352,1736,1723,1736,1723,5251
20231027,141200,29519389,1725,1720,1725,1720,4000
20231027,141100,22623419,1720,1720,1720,1720,0
20231027,141000,22623419,1720,1720,1720,1720,0
20231027,140900,22623419,1720,1720,1720,1720,0
20231027,140800,22623419,1720,1720,1720,1720,0
20231027,140700,22623419,1720,1720,1720,1720,0
20231027,140600,22623419,1720,1720,1720,1720,0
20231027,140500,22623419,1720,1720,1720,1720,0
20231027,140400,22623419,1720,1713,1720,1713,625
20231027,140300,21552785,1714,1714,1714,1714,0
20231027,140200,21552785,1714,1714,1714,1714,10
20231027,140100,21535645,1714,1714,1714,1714,0
20231027,140000,21535645,1714,1714,1714,1714,37
20231027,135900,21472227,1715,1715,1715,1715,0
20231027,135800,21472227,1715,1715,1715,1715,48
20231027,135700,21389907,1715,1715,1715,1715,234
20231027,135600,20988597,1723,1723,1723,1723,0
20231027,135500,20988597,1723,1723,1723,1723,0
20231027,135400,20988597,1723,1723,1723,1723,0
20231027,135300,20988597,1723,1723,1723,1723,0
20231027,135200,20988597,1723,1723,1723,1723,0
20231027,135100,20988597,1723,1723,1723,1723,0
20231027,135000,20988597,1723,1723,1723,1723,0
20231027,134900,20988597,1723,1723,1723,1723,0
20231027,134800,20988597,1723,1723,1723,1723,0
20231027,134700,20988597,1723,1723,1723,1723,1
20231027,134600,20986874,1722,1722,1722,1722,0
20231027,134500,20986874,1722,1722,1722,1722,0
20231027,134400,20986874,1722,1722,1722,1722,0
20231027,134300,20986874,1722,1722,1722,1722,0
20231027,134200,20986874,1722,1722,1722,1722,0
20231027,134100,20986874,1722,1722,1722,1722,0
20231027,134000,20986874,1722,1722,1722,1722,0
20231027,133900,20986874,1722,1722,1722,1722,0
20231027,133800,20986874,1722,1722,1722,1722,0
20231027,133700,20986874,1722,1722,1722,1722,0
20231027,133600,20986874,1722,1722,1722,1722,0
20231027,133500,20986874,1722,1722,1722,1722,0
20231027,133400,20986874,1722,1722,1722,1722,0
20231027,133300,20986874,1722,1722,1722,1722,0
20231027,133200,20986874,1722,1722,1722,1722,0
20231027,133100,20986874,1722,1722,1722,1722,0
20231027,133000,20986874,1722,1722,1722,1722,0
20231027,132900,20986874,1722,1722,1722,1722,48
20231027,132800,20904218,1723,1723,1723,1723,0
20231027,132700,20904218,1723,1723,1723,1723,0
20231027,132600,20904218,1723,1723,1723,1723,0
20231027,132500,20904218,1723,1723,1723,1723,0
20231027,132400,20904218,1723,1723,1723,1723,1
20231027,132300,20902495,1716,1716,1716,1716,0
20231027,132200,20902495,1716,1716,1716,1716,0
20231027,132100,20902495,1716,1716,1716,1716,0
20231027,132000,20902495,1716,1716,1716,1716,0
20231027,131900,20902495,1716,1716,1716,1716,0
20231027,131800,20902495,1716,1716,1716,1716,0
20231027,131700,20902495,1716,1716,1716,1716,0
20231027,131600,20902495,1716,1716,1716,1716,10
20231027,131500,20885335,1723,1723,1723,1723,0
20231027,131400,20885335,1723,1723,1723,1723,0
20231027,131300,20885335,1723,1723,1723,1723,0
20231027,131200,20885335,1723,1723,1723,1723,0
20231027,131100,20885335,1723,1723,1723,1723,0
20231027,131000,20885335,1723,1723,1723,1723,0
20231027,130900,20885335,1723,1723,1723,1723,0
20231027,130800,20885335,1723,1723,1723,1723,58
20231027,130700,20785401,1723,1723,1723,1723,0
20231027,130600,20785401,1723,1723,1723,1723,0
20231027,130500,20785401,1723,1723,1723,1723,0
20231027,130400,20785401,1723,1723,1723,1723,0
20231027,130300,20785401,1723,1723,1723,1723,0
20231027,130200,20785401,1723,1723,1723,1723,0
20231027,130100,20785401,1723,1723,1723,1723,0
20231027,130000,20785401,1723,1723,1723,1723,0
20231027,125900,20785401,1723,1723,1723,1723,0
20231027,125800,20785401,1723,1723,1723,1723,0
20231027,125700,20785401,1723,1723,1723,1723,0
20231027,125600,20785401,1723,1723,1723,1723,0
20231027,125500,20785401,1723,1723,1723,1723,0
20231027,125400,20785401,1723,1723,1723,1723,0
20231027,125300,20785401,1723,1723,1723,1723,1
20231027,125200,20783678,1715,1719,1719,1715,1475
20231027,125100,18253750,1720,1720,1720,1720,718
20231027,125000,17018790,1724,1724,1724,1724,0
20231027,124900,17018790,1724,1724,1724,1724,0
20231027,124800,17018790,1724,1724,1724,1724,0
20231027,124700,17018790,1724,1724,1724,1724,0
20231027,124600,17018790,1724,1724,1724,1724,0
20231027,124500,17018790,1724,1724,1724,1724,0
20231027,124400,17018790,1724,1724,1724,1724,0
20231027,124300,17018790,1724,1724,1724,1724,0
20231027,124200,17018790,1724,1724,1724,1724,0
20231027,124100,17018790,1724,1724,1724,1724,0
20231027,124000,17018790,1724,1724,1724,1724,0
20231027,123900,17018790,1724,1724,1724,1724,0
20231027,123800,17018790,1724,1724,1724,1724,0
20231027,123700,17018790,1724,1724,1724,1724,0
20231027,123600,17018790,1724,1724,1724,1724,0
20231027,123500,17018790,1724,1724,1724,1724,0
20231027,123400,17018790,1724,1724,1724,1724,0
20231027,123300,17018790,1724,1724,1724,1724,0
20231027,123200,17018790,1724,1724,1724,1724,0
20231027,123100,17018790,1724,1724,1724,1724,0
20231027,123000,17018790,1724,1724,1724,1724,0
20231027,122900,17018790,1724,1724,1724,1724,0
20231027,122800,17018790,1724,1724,1724,1724,0
20231027,122700,17018790,1724,1724,1724,1724,0
20231027,122600,17018790,1724,1724,1724,1724,0
20231027,122500,17018790,1724,1724,1724,1724,0
20231027,122400,17018790,1724,1724,1724,1724,0
20231027,122300,17018790,1724,1724,1724,1724,0
20231027,122200,17018790,1724,1724,1724,1724,0
20231027,122100,17018790,1724,1724,1724,1724,0
20231027,122000,17018790,1724,1724,1724,1724,0
20231027,121900,17018790,1724,1724,1724,1724,0
20231027,121800,17018790,1724,1724,1724,1721,5
20231027,121700,17010179,1721,1721,1721,1721,0
20231027,121600,17010179,1721,1721,1721,1721,0
20231027,121500,17010179,1721,1721,1721,1721,0
20231027,121400,17010179,1721,1721,1721,1721,0
20231027,121300,17010179,1721,1721,1721,1721,0
20231027,121200,17010179,1721,1721,1721,1721,0
20231027,121100,17010179,1721,1721,1721,1721,4
20231027,121000,17003295,1724,1724,1724,1724,0
20231027,120900,17003295,1724,1724,1724,1724,0
20231027,120800,17003295,1724,1724,1724,1724,0
20231027,120700,17003295,1724,1724,1724,1724,0
20231027,120600,17003295,1724,1724,1724,1724,0
20231027,120500,17003295,1724,1724,1724,1724,0
20231027,120400,17003295,1724,1724,1724,1724,0
20231027,120300,17003295,1724,1724,1724,1724,0
20231027,120200,17003295,1724,1724,1724,1724,0
20231027,120100,17003295,1724,1724,1724,1724,0
20231027,120000,17003295,1724,1724,1724,1724,0
20231027,115900,17003295,1724,1724,1724,1724,290
20231027,115800,16503335,1725,1725,1725,1725,0
20231027,115700,16503335,1725,1725,1725,1725,0
20231027,115600,16503335,1725,1725,1725,1725,0
20231027,115500,16503335,1725,1725,1725,1725,0
20231027,115400,16503335,1725,1725,1725,1725,0
20231027,115300,16503335,1725,1725,1725,1725,0
20231027,115200,16503335,1725,1725,1725,1725,0
20231027,115100,16503335,1725,1725,1725,1725,1
20231027,115000,16501610,1724,1724,1724,1724,0
20231027,114900,16501610,1724,1724,1724,1724,0
20231027,114800,16501610,1724,1724,1724,1724,0
20231027,114700,16501610,1724,1724,1724,1724,0
20231027,114600,16501610,1724,1724,1724,1724,0
20231027,114500,16501610,1724,1724,1724,1724,0
20231027,114400,16501610,1724,1724,1724,1724,0
20231027,114300,16501610,1724,1724,1724,1724,3
20231027,114200,16496438,1724,1724,1724,1724,0
20231027,114100,16496438,1724,1724,1724,1724,1
20231027,114000,16494714,1723,1723,1723,1723,0
20231027,113900,16494714,1723,1723,1723,1723,1
20231027,113800,16492991,1722,1722,1722,1722,0
20231027,113700,16492991,1722,1722,1722,1722,0
20231027,113600,16492991,1722,1722,1722,1722,0
20231027,113500,16492991,1722,1722,1722,1722,0
20231027,113400,16492991,1722,1722,1722,1722,0
20231027,113300,16492991,1722,1722,1722,1722,0
20231027,113200,16492991,1722,1722,1722,1722,291
20231027,113100,15991889,1721,1721,1721,1721,1
20231027,113000,15990168,1720,1720,1720,1720,0
20231027,112900,15990168,1720,1720,1720,1720,0
20231027,112800,15990168,1720,1720,1720,1720,0
20231027,112700,15990168,1720,1720,1720,1720,0
20231027,112600,15990168,1720,1719,1720,1719,2
20231027,112500,15986729,1718,1718,1718,1718,1
20231027,112400,15985011,1717,1717,1717,1717,0
20231027,112300,15985011,1717,1717,1717,1717,0
20231027,112200,15985011,1717,1717,1717,1717,0
20231027,112100,15985011,1717,1717,1717,1717,0
20231027,112000,15985011,1717,1717,1717,1717,0
20231027,111900,15985011,1717,1717,1717,1717,0
20231027,111800,15985011,1717,1717,1717,1717,0
20231027,111700,15985011,1717,1715,1717,1715,385
20231027,111600,15324125,1715,1715,1715,1715,300
20231027,111500,14809625,1715,1715,1715,1715,0
20231027,111400,14809625,1715,1715,1715,1715,0
20231027,111300,14809625,1715,1715,1715,1715,0
20231027,111200,14809625,1715,1715,1715,1715,0
20231027,111100,14809625,1715,1715,1715,1715,0
20231027,111000,14809625,1715,1715,1715,1715,0
20231027,110900,14809625,1715,1715,1715,1715,0
20231027,110800,14809625,1715,1715,1715,1715,60
20231027,110700,14706725,1715,1715,1715,1715,0
20231027,110600,14706725,1715,1715,1715,1715,0
20231027,110500,14706725,1715,1715,1715,1715,53
20231027,110400,14615830,1714,1714,1714,1714,29
20231027,110300,14566124,1714,1714,1714,1714,0
20231027,110200,14566124,1714,1714,1714,1714,88
20231027,110100,14415292,1714,1713,1714,1713,188
20231027,110000,14093247,1713,1713,1713,1713,0
20231027,105900,14093247,1713,1713,1713,1713,0
20231027,105800,14093247,1713,1713,1713,1713,0
20231027,105700,14093247,1713,1713,1713,1713,3
20231027,105600,14088108,1714,1714,1714,1714,0
20231027,105500,14088108,1714,1714,1714,1714,0
20231027,105400,14088108,1714,1714,1714,1714,0
20231027,105300,14088108,1714,1714,1714,1714,1
20231027,105200,14086394,1702,1702,1702,1702,1
20231027,105100,14084692,1714,1714,1714,1714,0
20231027,105000,14084692,1714,1714,1714,1714,0
20231027,104900,14084692,1714,1714,1714,1714,0
20231027,104800,14084692,1714,1714,1714,1714,19
20231027,104700,14052126,1715,1715,1715,1715,0
20231027,104600,14052126,1715,1715,1715,1715,0
20231027,104500,14052126,1715,1715,1715,1715,0
20231027,104400,14052126,1715,1715,1715,1715,0
20231027,104300,14052126,1715,1715,1715,1715,0
20231027,104200,14052126,1715,1715,1715,1715,0
20231027,104100,14052126,1715,1715,1715,1715,0
20231027,104000,14052126,1715,1715,1715,1715,0
20231027,103900,14052126,1715,1715,1715,1715,0
20231027,103800,14052126,1715,1715,1715,1715,0
20231027,103700,14052126,1715,1715,1715,1715,0
20231027,103600,14052126,1715,1715,1715,1715,0
20231027,103500,14052126,1715,1703,1715,1703,1000
20231027,103400,12338247,1703,1703,1703,1703,0
20231027,103300,12338247,1703,1703,1703,1703,0
20231027,103200,12338247,1703,1703,1703,1703,0
20231027,103100,12338247,1703,1703,1703,1703,3
20231027,103000,12333138,1704,1704,1704,1704,3
20231027,102900,12328026,1713,1713,1713,1713,0
20231027,102800,12328026,1713,1713,1713,1713,0
20231027,102700,12328026,1713,1713,1713,1713,0
20231027,102600,12328026,1713,1713,1713,1713,0
20231027,102500,12328026,1713,1713,1713,1713,0
20231027,102400,12328026,1713,1713,1713,1713,0
20231027,102300,12328026,1713,1712,1713,1701,445
20231027,102200,11566196,1713,1713,1713,1713,0
20231027,102100,11566196,1713,1713,1713,1713,1
20231027,102000,11564483,1712,1712,1712,1712,0
20231027,101900,11564483,1712,1712,1712,1712,120
20231027,101800,11359043,1712,1712,1712,1712,0
20231027,101700,11359043,1712,1712,1712,1712,314
20231027,101600,10821475,1712,1712,1712,1712,0
20231027,101500,10821475,1712,1712,1712,1712,0
20231027,101400,10821475,1712,1712,1712,1712,0
20231027,101300,10821475,1712,1712,1712,1712,0
20231027,101200,10821475,1712,1712,1712,1712,0
20231027,101100,10821475,1712,1712,1712,1712,0
20231027,101000,10821475,1712,1712,1712,1712,100
20231027,100900,10650275,1712,1712,1712,1712,0
20231027,100800,10650275,1712,1712,1712,1712,1
20231027,100700,10648563,1700,1701,1701,1700,200
20231027,100600,10308537,1712,1712,1712,1712,0
20231027,100500,10308537,1712,1712,1712,1712,0
20231027,100400,10308537,1712,1712,1712,1712,0
20231027,100300,10308537,1712,1712,1712,1712,0
20231027,100200,10308537,1712,1712,1712,1712,0
20231027,100100,10308537,1712,1712,1712,1712,0
20231027,100000,10308537,1712,1712,1712,1712,0
20231027,095900,10308537,1712,1712,1712,1712,0
20231027,095800,10308537,1712,1712,1712,1712,0
20231027,095700,10308537,1712,1712,1712,1712,122
20231027,095600,10099673,1712,1712,1712,1712,0
20231027,095500,10099673,1712,1712,1712,1712,10
20231027,095400,10082553,1712,1712,1712,1712,0
20231027,095300,10082553,1712,1712,1712,1712,0
20231027,095200,10082553,1712,1712,1712,1712,0
20231027,095100,10082553,1712,1712,1712,1712,0
20231027,095000,10082553,1712,1712,1712,1712,0
20231027,094900,10082553,1712,1712,1712,1712,1
20231027,094800,10080841,1700,1700,1700,1700,3
20231027,094700,10075741,1700,1700,1700,1700,0
20231027,094600,10075741,1700,1701,1701,1700,251
20231027,094500,9648914,1713,1713,1713,1713,0
20231027,094400,9648914,1713,1713,1713,1713,0
20231027,094300,9648914,1713,1713,1713,1713,0
20231027,094200,9648914,1713,1713,1713,1713,0
20231027,094100,9648914,1713,1713,1713,1713,0
20231027,094000,9648914,1713,1713,1713,1713,0
20231027,093900,9648914,1713,1713,1713,1713,0
20231027,093800,9648914,1713,1713,1713,1713,0
20231027,093700,9648914,1713,1713,1713,1713,0
20231027,093600,9648914,1713,1713,1713,1713,0
20231027,093500,9648914,1713,1713,1713,1713,1
20231027,093400,9647201,1713,1711,1713,1711,500
20231027,093300,8791299,1711,1711,1711,1711,0
20231027,093200,8791299,1711,1711,1711,1711,1
20231027,093100,8789588,1698,1698,1698,1698,0
20231027,093000,8789588,1698,1698,1698,1698,0
20231027,092900,8789588,1698,1698,1698,1698,0
20231027,092800,8789588,1698,1698,1698,1698,4
20231027,092700,8782796,1711,1711,1711,1711,0
20231027,092600,8782796,1711,1711,1711,1711,0
20231027,092500,8782796,1711,1711,1711,1711,0
20231027,092400,8782796,1711,1711,1711,1711,0
20231027,092300,8782796,1711,1711,1711,1711,0
20231027,092200,8782796,1711,1711,1711,1711,100
20231027,092100,8611696,1713,1713,1713,1713,0
20231027,092000,8611696,1713,1712,1713,1712,60
20231027,091900,8508917,1712,1712,1712,1712,0
20231027,091800,8508917,1712,1709,1712,1709,620
20231027,091700,7447507,1712,1712,1712,1712,0
20231027,091600,7447507,1712,1711,1712,1711,2
20231027,091500,7444084,1696,1696,1696,1696,0
20231027,091400,7444084,1696,1696,1696,1696,0
20231027,091300,7444084,1696,1696,1696,1696,31
20231027,091200,7391508,1695,1695,1695,1695,0
20231027,091100,7391508,1695,1695,1695,1695,0
20231027,091000,7391508,1695,1695,1695,1695,0
20231027,090900,7391508,1695,1695,1695,1695,0
20231027,090800,7391508,1695,1695,1695,1695,0
20231027,090700,7391508,1695,1695,1695,1695,3
20231027,090600,7386423,1692,1692,1692,1692,15
20231027,090500,7361043,1696,1700,1700,1696,1337
20231027,090400,5091064,1714,1714,1714,1714,0
20231027,090300,5091064,1714,1714,1714,1714,1
20231027,090200,5089350,1699,1699,1699,1699,0
20231027,090100,5089350,1699,1699,1699,1699,6
20231027,090000,5079156,1716,1697,1716,1697,2992