KissMeData/002760/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,183600,128999166,1272,1272,1272,1272,3825
20231025,183500,128999166,1272,1272,1272,1272,0
20231025,183400,128999166,1272,1272,1272,1272,0
20231025,183300,128999166,1272,1272,1272,1272,0
20231025,183200,128999166,1272,1272,1272,1272,0
20231025,183100,128999166,1272,1272,1272,1272,0
20231025,183000,128999166,1272,1272,1272,1272,0
20231025,182900,128999166,1272,1272,1272,1272,0
20231025,182800,128999166,1272,1272,1272,1272,0
20231025,182700,128999166,1272,1272,1272,1272,0
20231025,182600,128999166,1272,1272,1272,1272,0
20231025,182500,128999166,1272,1272,1272,1272,0
20231025,182400,128999166,1272,1272,1272,1272,0
20231025,182300,128999166,1272,1272,1272,1272,0
20231025,182200,128999166,1272,1272,1272,1272,0
20231025,182100,128999166,1272,1272,1272,1272,0
20231025,182000,128999166,1272,1272,1272,1272,0
20231025,181900,128999166,1272,1272,1272,1272,0
20231025,181800,128999166,1272,1272,1272,1272,0
20231025,181700,128999166,1272,1272,1272,1272,0
20231025,181600,128999166,1272,1272,1272,1272,0
20231025,181500,128999166,1272,1272,1272,1272,0
20231025,181400,128999166,1272,1272,1272,1272,0
20231025,181300,128999166,1272,1272,1272,1272,0
20231025,181200,128999166,1272,1272,1272,1272,0
20231025,181100,128999166,1272,1272,1272,1272,0
20231025,181000,128999166,1272,1272,1272,1272,0
20231025,180900,128999166,1272,1272,1272,1272,0
20231025,180800,128999166,1272,1272,1272,1272,0
20231025,180700,128999166,1272,1272,1272,1272,0
20231025,180600,128999166,1272,1272,1272,1272,3825
20231025,180500,128999166,1272,1272,1272,1272,0
20231025,180400,128999166,1272,1272,1272,1272,0
20231025,180300,128999166,1272,1272,1272,1272,0
20231025,180200,128999166,1272,1272,1272,1272,0
20231025,180100,128999166,1272,1272,1272,1272,0
20231025,180000,128999166,1272,1272,1272,1272,0
20231025,175900,128999166,1272,1272,1272,1272,0
20231025,175800,128999166,1272,1272,1272,1272,0
20231025,175700,128999166,1272,1272,1272,1272,0
20231025,175600,128999166,1272,1272,1272,1272,0
20231025,175500,128999166,1272,1272,1272,1272,0
20231025,175400,128999166,1272,1272,1272,1272,0
20231025,175300,128999166,1272,1272,1272,1272,0
20231025,175200,128999166,1272,1272,1272,1272,0
20231025,175100,128999166,1272,1272,1272,1272,0
20231025,175000,128999166,1272,1272,1272,1272,0
20231025,174900,128999166,1272,1272,1272,1272,0
20231025,174800,128999166,1272,1272,1272,1272,0
20231025,174700,128999166,1272,1272,1272,1272,0
20231025,174600,128999166,1272,1272,1272,1272,0
20231025,174500,128999166,1272,1272,1272,1272,0
20231025,174400,128999166,1272,1272,1272,1272,0
20231025,174300,128999166,1272,1272,1272,1272,0
20231025,174200,128999166,1272,1272,1272,1272,0
20231025,174100,128999166,1272,1272,1272,1272,0
20231025,174000,128999166,1272,1272,1272,1272,0
20231025,173900,128999166,1272,1272,1272,1272,0
20231025,173800,128999166,1272,1272,1272,1272,0
20231025,173700,128999166,1272,1272,1272,1272,0
20231025,173600,128999166,1272,1272,1272,1272,3825
20231025,173500,128999166,1272,1272,1272,1272,0
20231025,173400,128999166,1272,1272,1272,1272,0
20231025,173300,128999166,1272,1272,1272,1272,0
20231025,173200,128999166,1272,1272,1272,1272,0
20231025,173100,128999166,1272,1272,1272,1272,0
20231025,173000,128999166,1272,1272,1272,1272,0
20231025,172900,128999166,1272,1272,1272,1272,0
20231025,172800,128999166,1272,1272,1272,1272,0
20231025,172700,128999166,1272,1272,1272,1272,0
20231025,172600,128999166,1272,1272,1272,1272,0
20231025,172500,128999166,1272,1272,1272,1272,0
20231025,172400,128999166,1272,1272,1272,1272,0
20231025,172300,128999166,1272,1272,1272,1272,0
20231025,172200,128999166,1272,1272,1272,1272,0
20231025,172100,128999166,1272,1272,1272,1272,0
20231025,172000,128999166,1272,1272,1272,1272,0
20231025,171900,128999166,1272,1272,1272,1272,0
20231025,171800,128999166,1272,1272,1272,1272,0
20231025,171700,128999166,1272,1272,1272,1272,0
20231025,171600,128999166,1272,1272,1272,1272,0
20231025,171500,128999166,1272,1272,1272,1272,0
20231025,171400,128999166,1272,1272,1272,1272,0
20231025,171300,128999166,1272,1272,1272,1272,0
20231025,171200,128999166,1272,1272,1272,1272,0
20231025,171100,128999166,1272,1272,1272,1272,0
20231025,171000,128999166,1272,1272,1272,1272,0
20231025,170900,128999166,1272,1272,1272,1272,0
20231025,170800,128999166,1272,1272,1272,1272,0
20231025,170700,128999166,1272,1272,1272,1272,0
20231025,170600,128999166,1272,1272,1272,1272,3825
20231025,170500,128999166,1272,1272,1272,1272,0
20231025,170400,128999166,1272,1272,1272,1272,0
20231025,170300,128999166,1272,1272,1272,1272,0
20231025,170200,128999166,1272,1272,1272,1272,0
20231025,170100,128999166,1272,1272,1272,1272,0
20231025,170000,128999166,1272,1272,1272,1272,0
20231025,165900,128999166,1272,1272,1272,1272,0
20231025,165800,128999166,1272,1272,1272,1272,0
20231025,165700,128999166,1272,1272,1272,1272,0
20231025,165600,128999166,1272,1272,1272,1272,0
20231025,165500,128999166,1272,1272,1272,1272,0
20231025,165400,128999166,1272,1272,1272,1272,0
20231025,165300,128999166,1272,1272,1272,1272,0
20231025,165200,128999166,1272,1272,1272,1272,0
20231025,165100,128999166,1272,1272,1272,1272,0
20231025,165000,128999166,1272,1272,1272,1272,0
20231025,164900,128999166,1272,1272,1272,1272,0
20231025,164800,128999166,1272,1272,1272,1272,0
20231025,164700,128999166,1272,1272,1272,1272,0
20231025,164600,128999166,1272,1272,1272,1272,0
20231025,164500,128999166,1272,1272,1272,1272,0
20231025,164400,128999166,1272,1272,1272,1272,0
20231025,164300,128999166,1272,1272,1272,1272,0
20231025,164200,128999166,1272,1272,1272,1272,0
20231025,164100,128999166,1272,1272,1272,1272,0
20231025,164000,128999166,1272,1272,1272,1272,0
20231025,163900,128999166,1272,1272,1272,1272,0
20231025,163800,128999166,1272,1272,1272,1272,0
20231025,163700,128999166,1272,1272,1272,1272,0
20231025,163600,128999166,1272,1272,1272,1272,3825
20231025,163500,128999166,1272,1272,1272,1272,0
20231025,163400,128999166,1272,1272,1272,1272,0
20231025,163300,128999166,1272,1272,1272,1272,0
20231025,163200,128999166,1272,1272,1272,1272,0
20231025,163100,128999166,1272,1272,1272,1272,0
20231025,163000,128999166,1272,1272,1272,1272,0
20231025,162900,128999166,1272,1272,1272,1272,0
20231025,162800,128999166,1272,1272,1272,1272,0
20231025,162700,128999166,1272,1272,1272,1272,0
20231025,162600,128999166,1272,1272,1272,1272,0
20231025,162500,128999166,1272,1272,1272,1272,0
20231025,162400,128999166,1272,1272,1272,1272,0
20231025,162300,128999166,1272,1272,1272,1272,0
20231025,162200,128999166,1272,1272,1272,1272,0
20231025,162100,128999166,1272,1272,1272,1272,0
20231025,162000,128999166,1272,1272,1272,1272,0
20231025,161900,128999166,1272,1272,1272,1272,0
20231025,161800,128999166,1272,1272,1272,1272,0
20231025,161700,128999166,1272,1272,1272,1272,0
20231025,161600,128999166,1272,1272,1272,1272,0
20231025,161500,128999166,1272,1272,1272,1272,0
20231025,161400,128999166,1272,1272,1272,1272,0
20231025,161300,128999166,1272,1272,1272,1272,0
20231025,161200,128999166,1272,1272,1272,1272,0
20231025,161100,128999166,1272,1272,1272,1272,0
20231025,161000,128999166,1272,1272,1272,1272,0
20231025,160900,128999166,1272,1272,1272,1272,0
20231025,160800,128999166,1272,1272,1272,1272,0
20231025,160700,128999166,1272,1272,1272,1272,0
20231025,160600,128999166,1272,1272,1272,1272,3825
20231025,160500,128999166,1272,1272,1272,1272,0
20231025,160400,128999166,1272,1272,1272,1272,0
20231025,160300,128999166,1272,1272,1272,1272,0
20231025,160200,128999166,1272,1272,1272,1272,0
20231025,160100,128999166,1272,1272,1272,1272,0
20231025,160000,128999166,1272,1272,1272,1272,0
20231025,155900,128999166,1272,1272,1272,1272,0
20231025,155800,128999166,1272,1272,1272,1272,0
20231025,155700,128999166,1272,1272,1272,1272,0
20231025,155600,128999166,1272,1272,1272,1272,0
20231025,155500,128999166,1272,1272,1272,1272,0
20231025,155400,128999166,1272,1272,1272,1272,0
20231025,155300,128999166,1272,1272,1272,1272,0
20231025,155200,128999166,1272,1272,1272,1272,0
20231025,155100,128999166,1272,1272,1272,1272,0
20231025,155000,128999166,1272,1272,1272,1272,0
20231025,154900,128999166,1272,1272,1272,1272,0
20231025,154800,128999166,1272,1272,1272,1272,0
20231025,154700,128999166,1272,1272,1272,1272,0
20231025,154600,128999166,1272,1272,1272,1272,0
20231025,154500,128999166,1272,1272,1272,1272,0
20231025,154400,128999166,1272,1272,1272,1272,0
20231025,154300,128999166,1272,1272,1272,1272,0
20231025,154200,128999166,1272,1272,1272,1272,0
20231025,154100,128999166,1272,1272,1272,1272,0
20231025,154000,128999166,1272,1272,1272,1272,0
20231025,153900,128999166,1272,1272,1272,1272,0
20231025,153800,128999166,1272,1272,1272,1272,0
20231025,153700,128999166,1272,1272,1272,1272,0
20231025,153600,128999166,1272,1272,1272,1272,3825
20231025,153500,128999166,1272,1272,1272,1272,0
20231025,153400,128999166,1272,1272,1272,1272,0
20231025,153300,128999166,1272,1272,1272,1272,0
20231025,153200,128999166,1272,1272,1272,1272,0
20231025,153100,128999166,1272,1272,1272,1272,0
20231025,153000,128999166,1272,1272,1272,1272,3825
20231025,152900,124133766,1267,1267,1267,1267,0
20231025,152800,124133766,1267,1267,1267,1267,0
20231025,152700,124133766,1267,1267,1267,1267,0
20231025,152600,124133766,1267,1267,1267,1267,0
20231025,152500,124133766,1267,1267,1267,1267,0
20231025,152400,124133766,1267,1267,1267,1267,0
20231025,152300,124133766,1267,1267,1267,1267,0
20231025,152200,124133766,1267,1267,1267,1267,0
20231025,152100,124133766,1267,1267,1267,1267,0
20231025,152000,124133766,1267,1267,1267,1267,0
20231025,151900,124133766,1267,1267,1267,1267,24
20231025,151800,124103358,1270,1270,1270,1270,2
20231025,151700,124100818,1264,1264,1264,1264,1
20231025,151600,124099554,1263,1263,1263,1263,16
20231025,151500,124079346,1270,1268,1270,1258,220
20231025,151400,123801909,1272,1269,1272,1269,8
20231025,151300,123791745,1272,1272,1272,1272,1
20231025,151200,123790473,1270,1271,1271,1270,106
20231025,151100,123655851,1272,1271,1273,1271,14
20231025,151000,123638047,1269,1263,1269,1263,27
20231025,150900,123603873,1255,1255,1255,1255,0
20231025,150800,123603873,1255,1255,1255,1255,0
20231025,150700,123603873,1255,1265,1265,1254,1824
20231025,150600,121314329,1265,1265,1265,1265,0
20231025,150500,121314329,1265,1265,1265,1265,50
20231025,150400,121251079,1266,1266,1266,1266,51
20231025,150300,121186513,1273,1273,1273,1273,1
20231025,150200,121185240,1267,1267,1267,1267,0
20231025,150100,121185240,1267,1267,1267,1267,0
20231025,150000,121185240,1267,1268,1268,1267,2992
20231025,145900,117393423,1268,1268,1268,1268,76
20231025,145800,117297055,1273,1273,1273,1273,0
20231025,145700,117297055,1273,1273,1273,1273,11
20231025,145600,117283052,1273,1273,1273,1273,0
20231025,145500,117283052,1273,1273,1273,1273,0
20231025,145400,117283052,1273,1273,1273,1273,0
20231025,145300,117283052,1273,1273,1273,1273,0
20231025,145200,117283052,1273,1273,1273,1273,0
20231025,145100,117283052,1273,1273,1273,1273,0
20231025,145000,117283052,1273,1273,1273,1273,0
20231025,144900,117283052,1273,1266,1273,1266,10
20231025,144800,117270378,1273,1273,1273,1273,0
20231025,144700,117270378,1273,1267,1273,1265,107
20231025,144600,117134799,1273,1273,1273,1273,0
20231025,144500,117134799,1273,1273,1273,1273,0
20231025,144400,117134799,1273,1273,1273,1273,0
20231025,144300,117134799,1273,1273,1273,1273,0
20231025,144200,117134799,1273,1273,1273,1273,0
20231025,144100,117134799,1273,1273,1273,1273,0
20231025,144000,117134799,1273,1273,1273,1273,0
20231025,143900,117134799,1273,1273,1273,1273,0
20231025,143800,117134799,1273,1273,1273,1273,0
20231025,143700,117134799,1273,1273,1273,1273,0
20231025,143600,117134799,1273,1273,1273,1273,0
20231025,143500,117134799,1273,1273,1273,1273,0
20231025,143400,117134799,1273,1273,1273,1273,0
20231025,143300,117134799,1273,1268,1273,1268,19
20231025,143200,117110702,1268,1268,1268,1268,0
20231025,143100,117110702,1268,1268,1268,1268,283
20231025,143000,116751858,1273,1273,1273,1273,1
20231025,142900,116750585,1272,1271,1273,1271,61
20231025,142800,116673042,1274,1274,1274,1274,0
20231025,142700,116673042,1274,1274,1274,1274,1
20231025,142600,116671768,1272,1272,1272,1272,10
20231025,142500,116659048,1274,1270,1274,1270,21
20231025,142400,116632336,1270,1262,1270,1262,25
20231025,142300,116600676,1259,1277,1277,1250,3853
20231025,142200,111751823,1280,1280,1280,1280,0
20231025,142100,111751823,1280,1280,1280,1280,0
20231025,142000,111751823,1280,1280,1280,1280,11
20231025,141900,111737743,1279,1280,1280,1279,20
20231025,141800,111712153,1280,1280,1280,1280,0
20231025,141700,111712153,1280,1280,1280,1280,10
20231025,141600,111699353,1280,1280,1280,1280,0
20231025,141500,111699353,1280,1280,1280,1280,0
20231025,141400,111699353,1280,1280,1280,1280,0
20231025,141300,111699353,1280,1280,1280,1280,100
20231025,141200,111571353,1280,1280,1280,1280,0
20231025,141100,111571353,1280,1280,1280,1280,0
20231025,141000,111571353,1280,1280,1280,1280,0
20231025,140900,111571353,1280,1280,1280,1280,0
20231025,140800,111571353,1280,1280,1280,1280,0
20231025,140700,111571353,1280,1280,1280,1280,5
20231025,140600,111564953,1280,1280,1280,1280,0
20231025,140500,111564953,1280,1280,1280,1280,0
20231025,140400,111564953,1280,1280,1280,1280,0
20231025,140300,111564953,1280,1280,1280,1280,1
20231025,140200,111563673,1280,1280,1280,1280,0
20231025,140100,111563673,1280,1280,1280,1280,0
20231025,140000,111563673,1280,1280,1280,1280,0
20231025,135900,111563673,1280,1280,1280,1280,0
20231025,135800,111563673,1280,1280,1280,1280,0
20231025,135700,111563673,1280,1280,1280,1280,0
20231025,135600,111563673,1280,1280,1280,1280,0
20231025,135500,111563673,1280,1280,1280,1280,0
20231025,135400,111563673,1280,1280,1280,1280,0
20231025,135300,111563673,1280,1280,1280,1280,0
20231025,135200,111563673,1280,1280,1280,1280,0
20231025,135100,111563673,1280,1280,1280,1280,0
20231025,135000,111563673,1280,1280,1280,1280,0
20231025,134900,111563673,1280,1280,1280,1280,0
20231025,134800,111563673,1280,1280,1280,1280,0
20231025,134700,111563673,1280,1280,1280,1280,15
20231025,134600,111544473,1280,1278,1280,1271,16
20231025,134500,111524074,1279,1279,1279,1279,0
20231025,134400,111524074,1279,1279,1279,1279,0
20231025,134300,111524074,1279,1279,1279,1279,1
20231025,134200,111522795,1280,1280,1280,1280,0
20231025,134100,111522795,1280,1280,1280,1280,0
20231025,134000,111522795,1280,1280,1280,1280,0
20231025,133900,111522795,1280,1280,1280,1280,0
20231025,133800,111522795,1280,1280,1280,1280,0
20231025,133700,111522795,1280,1280,1280,1280,0
20231025,133600,111522795,1280,1280,1280,1280,2
20231025,133500,111520235,1279,1279,1279,1279,0
20231025,133400,111520235,1279,1280,1280,1279,51
20231025,133300,111454956,1280,1280,1280,1280,0
20231025,133200,111454956,1280,1280,1280,1280,0
20231025,133100,111454956,1280,1279,1280,1279,5
20231025,133000,111448560,1270,1277,1277,1270,1093
20231025,132900,110060184,1285,1285,1285,1285,0
20231025,132800,110060184,1285,1285,1285,1285,1236
20231025,132700,108471924,1286,1286,1286,1286,0
20231025,132600,108471924,1286,1285,1286,1285,598
20231025,132500,107703196,1286,1286,1286,1286,50
20231025,132400,107638896,1286,1284,1286,1284,5113
20231025,132300,101068665,1283,1279,1283,1279,1587
20231025,132200,99035762,1279,1276,1279,1276,1074
20231025,132100,97664790,1275,1270,1275,1270,1734
20231025,132000,95456440,1275,1275,1275,1275,0
20231025,131900,95456440,1275,1275,1275,1275,0
20231025,131800,95456440,1275,1275,1275,1275,0
20231025,131700,95456440,1275,1275,1275,1275,0
20231025,131600,95456440,1275,1275,1275,1275,0
20231025,131500,95456440,1275,1275,1275,1275,0
20231025,131400,95456440,1275,1275,1275,1275,1
20231025,131300,95455165,1268,1268,1268,1268,1
20231025,131200,95453897,1275,1275,1275,1275,0
20231025,131100,95453897,1275,1275,1275,1275,0
20231025,131000,95453897,1275,1275,1275,1275,0
20231025,130900,95453897,1275,1275,1275,1275,0
20231025,130800,95453897,1275,1275,1275,1275,0
20231025,130700,95453897,1275,1275,1275,1275,0
20231025,130600,95453897,1275,1275,1275,1275,0
20231025,130500,95453897,1275,1275,1275,1275,0
20231025,130400,95453897,1275,1275,1275,1275,0
20231025,130300,95453897,1275,1270,1275,1265,151
20231025,130200,95262666,1276,1276,1276,1276,0
20231025,130100,95262666,1276,1271,1276,1271,529
20231025,130000,94590302,1277,1277,1277,1277,0
20231025,125900,94590302,1277,1277,1277,1277,0
20231025,125800,94590302,1277,1277,1277,1277,0
20231025,125700,94590302,1277,1277,1277,1277,0
20231025,125600,94590302,1277,1277,1277,1277,0
20231025,125500,94590302,1277,1277,1277,1277,0
20231025,125400,94590302,1277,1277,1277,1277,0
20231025,125300,94590302,1277,1277,1277,1277,0
20231025,125200,94590302,1277,1277,1277,1277,0
20231025,125100,94590302,1277,1277,1277,1277,1
20231025,125000,94589025,1271,1271,1271,1271,168
20231025,124900,94375497,1272,1272,1272,1272,4
20231025,124800,94370409,1272,1272,1272,1272,0
20231025,124700,94370409,1272,1272,1272,1272,0
20231025,124600,94370409,1272,1272,1272,1272,0
20231025,124500,94370409,1272,1272,1272,1272,0
20231025,124400,94370409,1272,1272,1272,1272,0
20231025,124300,94370409,1272,1272,1272,1272,0
20231025,124200,94370409,1272,1274,1274,1272,1015
20231025,124100,93078313,1278,1278,1278,1278,0
20231025,124000,93078313,1278,1278,1278,1278,0
20231025,123900,93078313,1278,1278,1278,1278,0
20231025,123800,93078313,1278,1277,1278,1277,2
20231025,123700,93075758,1275,1278,1278,1275,11
20231025,123600,93061706,1278,1277,1278,1277,23
20231025,123500,93032334,1277,1277,1277,1277,0
20231025,123400,93032334,1277,1275,1277,1275,4
20231025,123300,93027232,1275,1276,1276,1275,15
20231025,123200,93008093,1276,1280,1280,1276,105
20231025,123100,92873807,1280,1280,1280,1280,0
20231025,123000,92873807,1280,1280,1280,1280,0
20231025,122900,92873807,1280,1280,1280,1280,1
20231025,122800,92872527,1276,1276,1276,1276,0
20231025,122700,92872527,1276,1276,1276,1276,10
20231025,122600,92859767,1281,1281,1281,1281,0
20231025,122500,92859767,1281,1281,1281,1281,0
20231025,122400,92859767,1281,1281,1281,1281,0
20231025,122300,92859767,1281,1280,1281,1280,4
20231025,122200,92854645,1277,1278,1278,1277,54
20231025,122100,92785637,1281,1281,1281,1281,0
20231025,122000,92785637,1281,1281,1281,1281,0
20231025,121900,92785637,1281,1281,1281,1281,0
20231025,121800,92785637,1281,1281,1281,1281,0
20231025,121700,92785637,1281,1281,1281,1281,0
20231025,121600,92785637,1281,1281,1281,1281,1
20231025,121500,92784356,1280,1280,1280,1280,0
20231025,121400,92784356,1280,1280,1281,1280,516
20231025,121300,92123875,1280,1280,1280,1280,0
20231025,121200,92123875,1280,1280,1280,1280,0
20231025,121100,92123875,1280,1280,1280,1280,0
20231025,121000,92123875,1280,1280,1280,1280,0
20231025,120900,92123875,1280,1280,1280,1280,0
20231025,120800,92123875,1280,1280,1280,1280,234
20231025,120700,91824355,1280,1280,1280,1280,1
20231025,120600,91823075,1278,1278,1278,1278,0
20231025,120500,91823075,1278,1278,1278,1278,0
20231025,120400,91823075,1278,1278,1278,1278,0
20231025,120300,91823075,1278,1278,1278,1278,0
20231025,120200,91823075,1278,1278,1278,1278,0
20231025,120100,91823075,1278,1278,1278,1278,0
20231025,120000,91823075,1278,1278,1278,1278,1
20231025,115900,91821797,1279,1279,1279,1279,0
20231025,115800,91821797,1279,1279,1279,1279,2
20231025,115700,91819239,1280,1280,1280,1280,0
20231025,115600,91819239,1280,1280,1280,1280,0
20231025,115500,91819239,1280,1280,1280,1280,0
20231025,115400,91819239,1280,1280,1280,1280,0
20231025,115300,91819239,1280,1280,1280,1280,0
20231025,115200,91819239,1280,1280,1280,1280,0
20231025,115100,91819239,1280,1280,1280,1280,0
20231025,115000,91819239,1280,1280,1280,1280,0
20231025,114900,91819239,1280,1280,1280,1280,218
20231025,114800,91540199,1280,1280,1280,1280,0
20231025,114700,91540199,1280,1280,1280,1280,0
20231025,114600,91540199,1280,1280,1280,1280,0
20231025,114500,91540199,1280,1280,1280,1280,0
20231025,114400,91540199,1280,1280,1280,1280,9
20231025,114300,91528679,1280,1280,1280,1280,0
20231025,114200,91528679,1280,1280,1280,1280,0
20231025,114100,91528679,1280,1280,1280,1280,0
20231025,114000,91528679,1280,1280,1280,1280,0
20231025,113900,91528679,1280,1280,1280,1280,0
20231025,113800,91528679,1280,1282,1282,1280,506
20231025,113700,90880989,1282,1282,1282,1282,0
20231025,113600,90880989,1282,1280,1282,1280,2
20231025,113500,90878427,1281,1281,1281,1281,4501
20231025,113400,85112646,1282,1282,1282,1282,0
20231025,113300,85112646,1282,1282,1282,1282,2047
20231025,113200,82488392,1282,1283,1283,1282,1663
20231025,113100,80356425,1284,1284,1284,1284,0
20231025,113000,80356425,1284,1284,1284,1284,0
20231025,112900,80356425,1284,1284,1284,1284,0
20231025,112800,80356425,1284,1284,1284,1284,1
20231025,112700,80355141,1283,1283,1283,1283,156
20231025,112600,80154993,1283,1283,1283,1283,321
20231025,112500,79743150,1284,1284,1284,1284,0
20231025,112400,79743150,1284,1284,1284,1284,223
20231025,112300,79456818,1286,1286,1286,1286,0
20231025,112200,79456818,1286,1285,1286,1285,100
20231025,112100,79328307,1284,1284,1284,1284,0
20231025,112000,79328307,1284,1285,1285,1284,55
20231025,111900,79257637,1286,1286,1286,1286,0
20231025,111800,79257637,1286,1285,1286,1285,303
20231025,111700,78868271,1285,1286,1286,1285,362
20231025,111600,78402947,1286,1283,1286,1283,506
20231025,111500,77753080,1285,1285,1285,1285,123
20231025,111400,77595025,1283,1284,1284,1282,546
20231025,111300,76894997,1285,1285,1285,1285,2
20231025,111200,76892427,1285,1285,1285,1285,2
20231025,111100,76889857,1283,1285,1286,1283,1911
20231025,111000,74436826,1286,1282,1286,1282,1066
20231025,110900,73067952,1285,1283,1285,1282,6814
20231025,110800,64316293,1284,1279,1285,1279,13297
20231025,110700,47284204,1279,1277,1279,1277,567
20231025,110600,46559804,1277,1277,1277,1277,0
20231025,110500,46559804,1277,1277,1277,1277,390
20231025,110400,46061774,1277,1277,1277,1277,0
20231025,110300,46061774,1277,1276,1277,1276,1403
20231025,110200,44270758,1276,1275,1276,1275,169
20231025,110100,44055220,1275,1274,1275,1274,3924
20231025,110000,39052269,1274,1274,1274,1274,500
20231025,105900,38415269,1274,1274,1274,1274,0
20231025,105800,38415269,1274,1274,1274,1274,0
20231025,105700,38415269,1274,1274,1274,1274,1
20231025,105600,38413995,1271,1271,1271,1271,0
20231025,105500,38413995,1271,1271,1271,1271,0
20231025,105400,38413995,1271,1271,1271,1271,0
20231025,105300,38413995,1271,1271,1271,1271,0
20231025,105200,38413995,1271,1271,1271,1271,0
20231025,105100,38413995,1271,1271,1271,1271,0
20231025,105000,38413995,1271,1271,1271,1271,1
20231025,104900,38412724,1274,1271,1274,1271,2000
20231025,104800,35870197,1270,1270,1270,1270,0
20231025,104700,35870197,1270,1270,1270,1270,1
20231025,104600,35868927,1271,1271,1271,1271,0
20231025,104500,35868927,1271,1271,1271,1271,0
20231025,104400,35868927,1271,1271,1271,1271,0
20231025,104300,35868927,1271,1271,1271,1271,1
20231025,104200,35867656,1270,1270,1270,1270,0
20231025,104100,35867656,1270,1269,1270,1269,6
20231025,104000,35860038,1266,1266,1266,1266,0
20231025,103900,35860038,1266,1266,1266,1266,22
20231025,103800,35832186,1265,1265,1265,1265,0
20231025,103700,35832186,1265,1265,1265,1265,204
20231025,103600,35574126,1265,1265,1265,1265,0
20231025,103500,35574126,1265,1265,1265,1265,0
20231025,103400,35574126,1265,1265,1265,1265,0
20231025,103300,35574126,1265,1265,1265,1265,0
20231025,103200,35574126,1265,1265,1265,1265,70
20231025,103100,35485576,1265,1265,1265,1265,0
20231025,103000,35485576,1265,1265,1265,1265,0
20231025,102900,35485576,1265,1260,1265,1260,3198
20231025,102800,31452443,1260,1260,1260,1260,13
20231025,102700,31436063,1260,1260,1260,1260,0
20231025,102600,31436063,1260,1260,1260,1260,200
20231025,102500,31184063,1261,1261,1261,1261,0
20231025,102400,31184063,1261,1261,1261,1261,0
20231025,102300,31184063,1261,1261,1261,1261,5
20231025,102200,31177758,1261,1261,1261,1261,0
20231025,102100,31177758,1261,1261,1261,1261,0
20231025,102000,31177758,1261,1261,1261,1261,17
20231025,101900,31156321,1261,1261,1261,1261,0
20231025,101800,31156321,1261,1261,1261,1261,0
20231025,101700,31156321,1261,1261,1261,1261,198
20231025,101600,30906643,1262,1262,1262,1262,1
20231025,101500,30905381,1262,1262,1262,1262,63
20231025,101400,30825875,1262,1262,1262,1262,4
20231025,101300,30820827,1263,1263,1263,1263,0
20231025,101200,30820827,1263,1263,1263,1263,200
20231025,101100,30568227,1263,1263,1263,1263,8
20231025,101000,30558123,1263,1263,1263,1263,28
20231025,100900,30522759,1264,1264,1264,1264,0
20231025,100800,30522759,1264,1264,1264,1264,3
20231025,100700,30518967,1265,1265,1265,1265,0
20231025,100600,30518967,1265,1264,1265,1264,2
20231025,100500,30516438,1265,1265,1265,1265,0
20231025,100400,30516438,1265,1265,1265,1265,0
20231025,100300,30516438,1265,1265,1265,1265,24
20231025,100200,30486078,1265,1266,1266,1265,529
20231025,100100,29816738,1271,1271,1271,1271,0
20231025,100000,29816738,1271,1266,1271,1266,1190
20231025,095900,28306403,1266,1266,1266,1266,24
20231025,095800,28276019,1266,1266,1266,1266,28
20231025,095700,28240571,1265,1266,1266,1265,235
20231025,095600,27943279,1266,1266,1266,1266,7
20231025,095500,27934417,1266,1266,1266,1266,24
20231025,095400,27904033,1265,1266,1266,1265,610
20231025,095300,27132356,1271,1266,1271,1265,35
20231025,095200,27088049,1265,1265,1265,1265,0
20231025,095100,27088049,1265,1266,1266,1265,600
20231025,095000,26329009,1270,1266,1270,1266,1218
20231025,094900,24783753,1266,1266,1266,1266,1
20231025,094800,24782487,1270,1270,1270,1270,0
20231025,094700,24782487,1270,1270,1270,1270,0
20231025,094600,24782487,1270,1270,1270,1270,0
20231025,094500,24782487,1270,1270,1270,1270,30
20231025,094400,24744387,1271,1271,1271,1271,0
20231025,094300,24744387,1271,1271,1271,1271,30
20231025,094200,24706257,1272,1272,1272,1272,30
20231025,094100,24668097,1272,1272,1272,1272,114
20231025,094000,24523089,1272,1272,1272,1272,0
20231025,093900,24523089,1272,1272,1272,1270,24
20231025,093800,24492605,1272,1272,1272,1272,2
20231025,093700,24490061,1270,1272,1272,1270,31
20231025,093600,24450689,1272,1272,1272,1272,500
20231025,093500,23814689,1272,1269,1272,1265,4001
20231025,093400,18732381,1270,1270,1270,1270,6
20231025,093300,18724761,1272,1272,1272,1272,1
20231025,093200,18723489,1272,1272,1272,1272,11
20231025,093100,18709497,1272,1272,1272,1272,1
20231025,093000,18708225,1269,1272,1272,1269,28
20231025,092900,18672648,1273,1272,1273,1271,12
20231025,092800,18657387,1273,1273,1273,1273,20
20231025,092700,18631927,1273,1273,1273,1272,29
20231025,092600,18595019,1274,1274,1274,1274,300
20231025,092500,18212819,1273,1274,1276,1273,1584
20231025,092400,16192224,1271,1261,1274,1261,3985
20231025,092300,11153005,1260,1260,1260,1260,637
20231025,092200,10350385,1260,1260,1260,1260,439
20231025,092100,9797245,1260,1260,1260,1260,0
20231025,092000,9797245,1260,1260,1260,1260,0
20231025,091900,9797245,1260,1254,1260,1254,4331
20231025,091800,4344220,1250,1250,1250,1250,0
20231025,091700,4344220,1250,1250,1250,1250,0
20231025,091600,4344220,1250,1250,1250,1250,0
20231025,091500,4344220,1250,1250,1250,1250,246
20231025,091400,4036720,1250,1250,1250,1250,205
20231025,091300,3780470,1250,1250,1250,1250,0
20231025,091200,3780470,1250,1250,1250,1250,5
20231025,091100,3774220,1250,1250,1250,1250,15
20231025,091000,3755470,1250,1247,1250,1247,2
20231025,090900,3752973,1247,1249,1250,1247,1326
20231025,090800,2097317,1250,1250,1250,1250,4
20231025,090700,2092317,1250,1250,1250,1250,48
20231025,090600,2032317,1251,1252,1252,1251,63
20231025,090500,1953490,1252,1252,1252,1252,0
20231025,090400,1953490,1252,1252,1253,1252,65
20231025,090300,1872092,1250,1253,1253,1250,11
20231025,090200,1858339,1252,1252,1252,1252,0
20231025,090100,1858339,1252,1243,1252,1243,501
20231025,090000,1232525,1235,1235,1235,1235,993