KissMeData/002760/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,183800,1232914354,1270,1270,1270,1270,29557
20241031,183700,1232914354,1270,1270,1270,1270,0
20241031,183600,1232914354,1270,1270,1270,1270,0
20241031,183500,1232914354,1270,1270,1270,1270,0
20241031,183400,1232914354,1270,1270,1270,1270,0
20241031,183300,1232914354,1270,1270,1270,1270,0
20241031,183200,1232914354,1270,1270,1270,1270,0
20241031,183100,1232914354,1270,1270,1270,1270,0
20241031,183000,1232914354,1270,1270,1270,1270,0
20241031,182900,1232914354,1270,1270,1270,1270,0
20241031,182800,1232914354,1270,1270,1270,1270,0
20241031,182700,1232914354,1270,1270,1270,1270,0
20241031,182600,1232914354,1270,1270,1270,1270,0
20241031,182500,1232914354,1270,1270,1270,1270,0
20241031,182400,1232914354,1270,1270,1270,1270,0
20241031,182300,1232914354,1270,1270,1270,1270,0
20241031,182200,1232914354,1270,1270,1270,1270,0
20241031,182100,1232914354,1270,1270,1270,1270,0
20241031,182000,1232914354,1270,1270,1270,1270,0
20241031,181900,1232914354,1270,1270,1270,1270,0
20241031,181800,1232914354,1270,1270,1270,1270,0
20241031,181700,1232914354,1270,1270,1270,1270,0
20241031,181600,1232914354,1270,1270,1270,1270,0
20241031,181500,1232914354,1270,1270,1270,1270,0
20241031,181400,1232914354,1270,1270,1270,1270,0
20241031,181300,1232914354,1270,1270,1270,1270,0
20241031,181200,1232914354,1270,1270,1270,1270,0
20241031,181100,1232914354,1270,1270,1270,1270,0
20241031,181000,1232914354,1270,1270,1270,1270,0
20241031,180900,1232914354,1270,1270,1270,1270,0
20241031,180800,1232914354,1270,1270,1270,1270,29557
20241031,180700,1232914354,1270,1270,1270,1270,0
20241031,180600,1232914354,1270,1270,1270,1270,0
20241031,180500,1232914354,1270,1270,1270,1270,0
20241031,180400,1232914354,1270,1270,1270,1270,0
20241031,180300,1232914354,1270,1270,1270,1270,0
20241031,180200,1232914354,1270,1270,1270,1270,0
20241031,180100,1232914354,1270,1270,1270,1270,0
20241031,180000,1232914354,1270,1270,1270,1270,0
20241031,175900,1232914354,1270,1270,1270,1270,0
20241031,175800,1232914354,1270,1270,1270,1270,0
20241031,175700,1232914354,1270,1270,1270,1270,0
20241031,175600,1232914354,1270,1270,1270,1270,0
20241031,175500,1232914354,1270,1270,1270,1270,0
20241031,175400,1232914354,1270,1270,1270,1270,0
20241031,175300,1232914354,1270,1270,1270,1270,0
20241031,175200,1232914354,1270,1270,1270,1270,0
20241031,175100,1232914354,1270,1270,1270,1270,0
20241031,175000,1232914354,1270,1270,1270,1270,0
20241031,174900,1232914354,1270,1270,1270,1270,0
20241031,174800,1232914354,1270,1270,1270,1270,0
20241031,174700,1232914354,1270,1270,1270,1270,0
20241031,174600,1232914354,1270,1270,1270,1270,0
20241031,174500,1232914354,1270,1270,1270,1270,0
20241031,174400,1232914354,1270,1270,1270,1270,0
20241031,174300,1232914354,1270,1270,1270,1270,0
20241031,174200,1232914354,1270,1270,1270,1270,0
20241031,174100,1232914354,1270,1270,1270,1270,0
20241031,174000,1232914354,1270,1270,1270,1270,0
20241031,173900,1232914354,1270,1270,1270,1270,0
20241031,173800,1232914354,1270,1270,1270,1270,29557
20241031,173700,1232914354,1270,1270,1270,1270,0
20241031,173600,1232914354,1270,1270,1270,1270,0
20241031,173500,1232914354,1270,1270,1270,1270,0
20241031,173400,1232914354,1270,1270,1270,1270,0
20241031,173300,1232914354,1270,1270,1270,1270,0
20241031,173200,1232914354,1270,1270,1270,1270,0
20241031,173100,1232914354,1270,1270,1270,1270,0
20241031,173000,1232914354,1270,1270,1270,1270,0
20241031,172900,1232914354,1270,1270,1270,1270,0
20241031,172800,1232914354,1270,1270,1270,1270,0
20241031,172700,1232914354,1270,1270,1270,1270,0
20241031,172600,1232914354,1270,1270,1270,1270,0
20241031,172500,1232914354,1270,1270,1270,1270,0
20241031,172400,1232914354,1270,1270,1270,1270,0
20241031,172300,1232914354,1270,1270,1270,1270,0
20241031,172200,1232914354,1270,1270,1270,1270,0
20241031,172100,1232914354,1270,1270,1270,1270,0
20241031,172000,1232914354,1270,1270,1270,1270,0
20241031,171900,1232914354,1270,1270,1270,1270,0
20241031,171800,1232914354,1270,1270,1270,1270,0
20241031,171700,1232914354,1270,1270,1270,1270,0
20241031,171600,1232914354,1270,1270,1270,1270,0
20241031,171500,1232914354,1270,1270,1270,1270,0
20241031,171400,1232914354,1270,1270,1270,1270,0
20241031,171300,1232914354,1270,1270,1270,1270,0
20241031,171200,1232914354,1270,1270,1270,1270,0
20241031,171100,1232914354,1270,1270,1270,1270,0
20241031,171000,1232914354,1270,1270,1270,1270,0
20241031,170900,1232914354,1270,1270,1270,1270,0
20241031,170800,1232914354,1270,1270,1270,1270,29557
20241031,170700,1232914354,1270,1270,1270,1270,0
20241031,170600,1232914354,1270,1270,1270,1270,0
20241031,170500,1232914354,1270,1270,1270,1270,0
20241031,170400,1232914354,1270,1270,1270,1270,0
20241031,170300,1232914354,1270,1270,1270,1270,0
20241031,170200,1232914354,1270,1270,1270,1270,0
20241031,170100,1232914354,1270,1270,1270,1270,0
20241031,170000,1232914354,1270,1270,1270,1270,0
20241031,165900,1232914354,1270,1270,1270,1270,0
20241031,165800,1232914354,1270,1270,1270,1270,0
20241031,165700,1232914354,1270,1270,1270,1270,0
20241031,165600,1232914354,1270,1270,1270,1270,0
20241031,165500,1232914354,1270,1270,1270,1270,0
20241031,165400,1232914354,1270,1270,1270,1270,0
20241031,165300,1232914354,1270,1270,1270,1270,0
20241031,165200,1232914354,1270,1270,1270,1270,0
20241031,165100,1232914354,1270,1270,1270,1270,0
20241031,165000,1232914354,1270,1270,1270,1270,0
20241031,164900,1232914354,1270,1270,1270,1270,0
20241031,164800,1232914354,1270,1270,1270,1270,0
20241031,164700,1232914354,1270,1270,1270,1270,0
20241031,164600,1232914354,1270,1270,1270,1270,0
20241031,164500,1232914354,1270,1270,1270,1270,0
20241031,164400,1232914354,1270,1270,1270,1270,0
20241031,164300,1232914354,1270,1270,1270,1270,0
20241031,164200,1232914354,1270,1270,1270,1270,0
20241031,164100,1232914354,1270,1270,1270,1270,0
20241031,164000,1232914354,1270,1270,1270,1270,0
20241031,163900,1232914354,1270,1270,1270,1270,0
20241031,163800,1232914354,1270,1270,1270,1270,29557
20241031,163700,1232914354,1270,1270,1270,1270,0
20241031,163600,1232914354,1270,1270,1270,1270,0
20241031,163500,1232914354,1270,1270,1270,1270,0
20241031,163400,1232914354,1270,1270,1270,1270,0
20241031,163300,1232914354,1270,1270,1270,1270,0
20241031,163200,1232914354,1270,1270,1270,1270,0
20241031,163100,1232914354,1270,1270,1270,1270,0
20241031,163000,1232914354,1270,1270,1270,1270,0
20241031,162900,1232914354,1270,1270,1270,1270,0
20241031,162800,1232914354,1270,1270,1270,1270,0
20241031,162700,1232914354,1270,1270,1270,1270,0
20241031,162600,1232914354,1270,1270,1270,1270,0
20241031,162500,1232914354,1270,1270,1270,1270,0
20241031,162400,1232914354,1270,1270,1270,1270,0
20241031,162300,1232914354,1270,1270,1270,1270,0
20241031,162200,1232914354,1270,1270,1270,1270,0
20241031,162100,1232914354,1270,1270,1270,1270,0
20241031,162000,1232914354,1270,1270,1270,1270,0
20241031,161900,1232914354,1270,1270,1270,1270,0
20241031,161800,1232914354,1270,1270,1270,1270,0
20241031,161700,1232914354,1270,1270,1270,1270,0
20241031,161600,1232914354,1270,1270,1270,1270,0
20241031,161500,1232914354,1270,1270,1270,1270,0
20241031,161400,1232914354,1270,1270,1270,1270,0
20241031,161300,1232914354,1270,1270,1270,1270,0
20241031,161200,1232914354,1270,1270,1270,1270,0
20241031,161100,1232914354,1270,1270,1270,1270,0
20241031,161000,1232914354,1270,1270,1270,1270,0
20241031,160900,1232914354,1270,1270,1270,1270,0
20241031,160800,1232914354,1270,1270,1270,1270,29557
20241031,160700,1232914354,1270,1270,1270,1270,0
20241031,160600,1232914354,1270,1270,1270,1270,0
20241031,160500,1232914354,1270,1270,1270,1270,0
20241031,160400,1232914354,1270,1270,1270,1270,0
20241031,160300,1232914354,1270,1270,1270,1270,0
20241031,160200,1232914354,1270,1270,1270,1270,0
20241031,160100,1232914354,1270,1270,1270,1270,0
20241031,160000,1232914354,1270,1270,1270,1270,0
20241031,155900,1232914354,1270,1270,1270,1270,0
20241031,155800,1232914354,1270,1270,1270,1270,0
20241031,155700,1232914354,1270,1270,1270,1270,0
20241031,155600,1232914354,1270,1270,1270,1270,0
20241031,155500,1232914354,1270,1270,1270,1270,0
20241031,155400,1232914354,1270,1270,1270,1270,0
20241031,155300,1232914354,1270,1270,1270,1270,0
20241031,155200,1232914354,1270,1270,1270,1270,0
20241031,155100,1232914354,1270,1270,1270,1270,0
20241031,155000,1232914354,1270,1270,1270,1270,0
20241031,154900,1232914354,1270,1270,1270,1270,0
20241031,154800,1232914354,1270,1270,1270,1270,0
20241031,154700,1232914354,1270,1270,1270,1270,0
20241031,154600,1232914354,1270,1270,1270,1270,0
20241031,154500,1232914354,1270,1270,1270,1270,0
20241031,154400,1232914354,1270,1270,1270,1270,0
20241031,154300,1232914354,1270,1270,1270,1270,0
20241031,154200,1232914354,1270,1270,1270,1270,0
20241031,154100,1232914354,1270,1270,1270,1270,0
20241031,154000,1232914354,1270,1270,1270,1270,0
20241031,153900,1232914354,1270,1270,1270,1270,0
20241031,153800,1232914354,1270,1270,1270,1270,29557
20241031,153700,1232914354,1270,1270,1270,1270,0
20241031,153600,1232914354,1270,1270,1270,1270,0
20241031,153500,1232914354,1270,1270,1270,1270,0
20241031,153400,1232914354,1270,1270,1270,1270,0
20241031,153300,1232914354,1270,1270,1270,1270,0
20241031,153200,1232914354,1270,1270,1270,1270,0
20241031,153100,1232914354,1270,1270,1270,1270,0
20241031,153000,1232914354,1270,1270,1270,1270,29557
20241031,152900,1195376964,1266,1266,1266,1266,0
20241031,152800,1195376964,1266,1266,1266,1266,0
20241031,152700,1195376964,1266,1266,1266,1266,0
20241031,152600,1195376964,1266,1266,1266,1266,0
20241031,152500,1195376964,1266,1266,1266,1266,0
20241031,152400,1195376964,1266,1266,1266,1266,0
20241031,152300,1195376964,1266,1266,1266,1266,0
20241031,152200,1195376964,1266,1266,1266,1266,0
20241031,152100,1195376964,1266,1266,1266,1266,0
20241031,152000,1195376964,1266,1266,1266,1266,0
20241031,151900,1195376964,1266,1269,1269,1266,1303
20241031,151800,1193723470,1263,1262,1263,1262,2191
20241031,151700,1190957136,1263,1266,1266,1262,4435
20241031,151600,1185356858,1266,1269,1270,1266,4503
20241031,151500,1179649221,1269,1271,1271,1268,9783
20241031,151400,1167228704,1271,1265,1271,1265,5569
20241031,151300,1160162445,1265,1262,1265,1262,9600
20241031,151200,1148036418,1262,1263,1263,1261,6279
20241031,151100,1140116504,1263,1261,1263,1261,1096
20241031,151000,1138732526,1262,1260,1262,1260,1241
20241031,150900,1137167616,1259,1259,1259,1259,0
20241031,150800,1137167616,1259,1259,1259,1259,1596
20241031,150700,1135158252,1259,1259,1259,1259,0
20241031,150600,1135158252,1259,1259,1259,1259,1
20241031,150500,1135156993,1259,1259,1259,1258,2631
20241031,150400,1131845765,1259,1261,1261,1259,2465
20241031,150300,1128739946,1261,1260,1261,1260,3846
20241031,150200,1123890150,1261,1260,1261,1260,6
20241031,150100,1123882585,1260,1261,1261,1260,327
20241031,150000,1123470553,1262,1262,1262,1261,18
20241031,145900,1123447847,1262,1261,1262,1261,41
20241031,145800,1123396145,1262,1262,1262,1262,8
20241031,145700,1123386049,1262,1262,1262,1262,2
20241031,145600,1123383525,1262,1261,1262,1261,101
20241031,145500,1123256163,1262,1262,1262,1262,0
20241031,145400,1123256163,1262,1262,1262,1262,3
20241031,145300,1123252377,1259,1261,1261,1259,5326
20241031,145200,1116546171,1261,1262,1262,1261,62
20241031,145100,1116467937,1262,1260,1262,1260,1177
20241031,145000,1114984913,1257,1257,1257,1257,0
20241031,144900,1114984913,1257,1260,1260,1257,6583
20241031,144800,1106707051,1260,1260,1260,1259,728
20241031,144700,1105789825,1261,1260,1261,1259,3452
20241031,144600,1101438414,1260,1259,1260,1259,429
20241031,144500,1100898288,1260,1261,1261,1260,4338
20241031,144400,1095432403,1260,1261,1261,1260,259
20241031,144300,1095105904,1261,1261,1261,1261,0
20241031,144200,1095105904,1261,1261,1261,1261,2
20241031,144100,1095103382,1261,1260,1261,1260,1072
20241031,144000,1093752660,1261,1261,1261,1261,0
20241031,143900,1093752660,1261,1262,1262,1261,4
20241031,143800,1093747615,1260,1258,1260,1258,5305
20241031,143700,1087073625,1257,1259,1259,1257,229
20241031,143600,1086785614,1258,1258,1258,1257,1421
20241031,143500,1084999366,1258,1257,1258,1257,279
20241031,143400,1084648514,1257,1259,1259,1257,3052
20241031,143300,1080810794,1259,1259,1259,1258,176
20241031,143200,1080589370,1259,1258,1259,1258,755
20241031,143100,1079639513,1259,1259,1259,1259,10
20241031,143000,1079626923,1259,1259,1259,1258,678
20241031,142900,1078773421,1259,1259,1259,1259,551
20241031,142800,1078079712,1259,1259,1259,1259,1
20241031,142700,1078078453,1258,1259,1259,1258,120
20241031,142600,1077927492,1259,1260,1260,1259,359
20241031,142500,1077475287,1260,1262,1262,1260,1468
20241031,142400,1075625534,1263,1263,1263,1263,1
20241031,142300,1075624271,1258,1259,1263,1258,11415
20241031,142200,1061264195,1258,1261,1261,1258,6789
20241031,142100,1052713227,1261,1263,1263,1261,3704
20241031,142000,1048041944,1263,1263,1263,1263,1
20241031,141900,1048040681,1263,1263,1263,1263,0
20241031,141800,1048040681,1263,1261,1263,1261,10
20241031,141700,1048028068,1261,1264,1264,1261,2307
20241031,141600,1045118887,1267,1266,1267,1266,54
20241031,141500,1045050470,1261,1261,1261,1261,0
20241031,141400,1045050470,1261,1266,1266,1261,1489
20241031,141300,1043167515,1266,1266,1266,1266,2
20241031,141200,1043164983,1261,1266,1266,1261,1316
20241031,141100,1041502518,1266,1266,1266,1266,2
20241031,141000,1041499986,1264,1266,1266,1264,180
20241031,140900,1041272256,1267,1267,1267,1267,51
20241031,140800,1041207639,1267,1266,1267,1266,42
20241031,140700,1041154465,1266,1266,1267,1265,621
20241031,140600,1040368279,1266,1267,1267,1265,55
20241031,140500,1040298698,1264,1268,1268,1264,138
20241031,140400,1040123723,1268,1267,1268,1267,104
20241031,140300,1039991954,1267,1265,1267,1264,400
20241031,140200,1039485182,1264,1266,1266,1264,800
20241031,140100,1038473898,1267,1267,1267,1267,249
20241031,140000,1038158415,1267,1267,1267,1267,1
20241031,135900,1038157148,1267,1264,1267,1264,3000
20241031,135800,1034361127,1264,1264,1264,1264,55
20241031,135700,1034291607,1264,1264,1264,1264,111
20241031,135600,1034151303,1266,1263,1266,1263,444
20241031,135500,1033589358,1263,1262,1263,1261,25
20241031,135400,1033557821,1263,1263,1263,1263,111
20241031,135300,1033417628,1263,1263,1263,1263,2
20241031,135200,1033415102,1259,1260,1260,1259,7429
20241031,135100,1024061314,1260,1261,1261,1260,3403
20241031,135000,1019773382,1262,1262,1262,1262,2
20241031,134900,1019770858,1262,1262,1262,1262,44
20241031,134800,1019715330,1262,1262,1262,1262,2
20241031,134700,1019712806,1260,1261,1262,1260,5922
20241031,134600,1012246075,1262,1262,1262,1261,2193
20241031,134500,1009478539,1263,1266,1266,1262,9570
20241031,134400,997380480,1267,1267,1267,1267,1
20241031,134300,997379213,1267,1265,1267,1265,222
20241031,134200,997098339,1265,1267,1267,1265,51
20241031,134100,997033798,1268,1268,1268,1268,456
20241031,134000,996455590,1268,1268,1268,1268,421
20241031,133900,995921762,1268,1268,1268,1268,110
20241031,133800,995782282,1265,1268,1268,1265,102
20241031,133700,995653226,1263,1263,1263,1263,0
20241031,133600,995653226,1263,1263,1263,1263,51
20241031,133500,995588813,1267,1267,1267,1266,502
20241031,133400,994953208,1263,1264,1264,1263,5
20241031,133300,994946890,1267,1262,1267,1262,6221
20241031,133200,987074878,1262,1262,1262,1262,1
20241031,133100,987073616,1261,1263,1266,1261,4675
20241031,133000,981166651,1266,1266,1266,1266,12
20241031,132900,981151459,1260,1262,1262,1260,3438
20241031,132800,976818500,1261,1266,1266,1261,13
20241031,132700,976802065,1266,1266,1266,1266,4
20241031,132600,976797001,1261,1264,1264,1261,6004
20241031,132500,969221039,1264,1267,1267,1263,59
20241031,132400,969146302,1267,1267,1267,1267,2
20241031,132300,969143768,1263,1266,1266,1263,626
20241031,132200,968353115,1268,1266,1268,1263,5
20241031,132100,968346785,1268,1264,1268,1264,16
20241031,132000,968326506,1269,1269,1269,1269,2
20241031,131900,968323968,1269,1269,1269,1263,1699
20241031,131800,966173293,1269,1270,1270,1269,31
20241031,131700,966133951,1270,1270,1271,1270,531
20241031,131600,965459579,1270,1271,1272,1270,39
20241031,131500,965410030,1271,1269,1271,1268,1049
20241031,131400,964076787,1271,1264,1271,1263,3398
20241031,131300,959762064,1263,1264,1269,1263,1155
20241031,131200,958298320,1263,1264,1264,1263,4600
20241031,131100,952483922,1265,1265,1265,1264,412
20241031,131000,951962943,1266,1267,1268,1266,423
20241031,130900,951427384,1267,1268,1268,1267,3
20241031,130800,951423582,1266,1266,1266,1266,1
20241031,130700,951422316,1268,1266,1268,1266,29
20241031,130600,951385592,1266,1264,1268,1264,105
20241031,130500,951252661,1264,1268,1268,1264,69
20241031,130400,951165233,1268,1264,1268,1264,4
20241031,130300,951160169,1268,1268,1268,1268,0
20241031,130200,951160169,1268,1267,1268,1267,7
20241031,130100,951151294,1262,1265,1265,1262,3486
20241031,130000,946750465,1265,1267,1267,1265,95
20241031,125900,946630276,1268,1267,1268,1267,3
20241031,125800,946626473,1268,1268,1268,1268,0
20241031,125700,946626473,1268,1266,1269,1266,503
20241031,125600,945988176,1266,1266,1266,1266,2
20241031,125500,945985644,1269,1269,1269,1269,0
20241031,125400,945985644,1269,1266,1269,1265,830
20241031,125300,944935284,1267,1267,1267,1267,0
20241031,125200,944935284,1267,1267,1267,1267,7
20241031,125100,944926415,1269,1265,1269,1265,35
20241031,125000,944882135,1265,1265,1265,1265,367
20241031,124900,944417880,1269,1266,1269,1266,5
20241031,124800,944411541,1266,1269,1269,1266,471
20241031,124700,943815245,1269,1269,1269,1269,33
20241031,124600,943773368,1269,1267,1269,1263,901
20241031,124500,942634820,1269,1269,1269,1269,178
20241031,124400,942408938,1269,1269,1269,1269,2
20241031,124300,942406400,1269,1269,1269,1269,102
20241031,124200,942276962,1269,1269,1269,1269,202
20241031,124100,942020624,1269,1262,1269,1262,2880
20241031,124000,938385616,1262,1261,1262,1261,631
20241031,123900,937589391,1261,1261,1261,1260,5
20241031,123800,937583087,1261,1260,1261,1260,959
20241031,123700,936374150,1260,1261,1261,1260,3026
20241031,123600,932561364,1261,1261,1261,1261,212
20241031,123500,932294032,1262,1265,1265,1262,1201
20241031,123400,930775745,1265,1269,1269,1265,239
20241031,123300,930473283,1267,1267,1267,1267,0
20241031,123200,930473283,1267,1269,1269,1267,119
20241031,123100,930322274,1269,1267,1269,1267,109
20241031,123000,930184167,1267,1271,1271,1267,79
20241031,122900,930084070,1271,1271,1271,1268,835
20241031,122800,929022798,1269,1271,1271,1269,731
20241031,122700,928093897,1271,1268,1271,1268,78
20241031,122600,927994921,1272,1268,1272,1268,130
20241031,122500,927830072,1268,1267,1268,1267,481
20241031,122400,927220195,1268,1270,1273,1267,3711
20241031,122300,922511066,1269,1263,1270,1263,41336
20241031,122200,870217149,1264,1262,1264,1262,427
20241031,122100,869677959,1262,1262,1262,1262,3
20241031,122000,869674173,1261,1260,1261,1260,5727
20241031,121900,862458049,1259,1259,1259,1259,334
20241031,121800,862037543,1259,1259,1259,1259,1001
20241031,121700,860777284,1259,1258,1259,1258,229
20241031,121600,860489191,1258,1258,1258,1258,129
20241031,121500,860326909,1258,1258,1258,1258,1
20241031,121400,860325651,1257,1258,1258,1257,1013
20241031,121300,859052297,1258,1258,1258,1258,3
20241031,121200,859048523,1258,1258,1258,1258,3
20241031,121100,859044749,1258,1259,1259,1257,54
20241031,121000,858976866,1259,1259,1259,1259,0
20241031,120900,858976866,1259,1259,1259,1259,84
20241031,120800,858871110,1259,1259,1259,1256,373
20241031,120700,858402487,1259,1259,1259,1259,0
20241031,120600,858402487,1259,1257,1259,1257,661
20241031,120500,857570372,1256,1256,1256,1256,64
20241031,120400,857489988,1256,1255,1256,1255,301
20241031,120300,857112232,1256,1256,1256,1256,1773
20241031,120200,854885344,1256,1256,1256,1256,67
20241031,120100,854801192,1256,1256,1256,1256,2
20241031,120000,854798680,1256,1256,1256,1256,1
20241031,115900,854797424,1255,1256,1256,1255,20
20241031,115800,854772323,1257,1257,1257,1257,2
20241031,115700,854769809,1255,1255,1255,1255,0
20241031,115600,854769809,1255,1258,1258,1255,3
20241031,115500,854766038,1254,1254,1254,1254,2000
20241031,115400,852258038,1254,1259,1259,1254,12
20241031,115300,852242965,1259,1259,1259,1259,2
20241031,115200,852240447,1259,1257,1259,1257,821
20241031,115100,851208328,1258,1258,1258,1258,1000
20241031,115000,849950328,1257,1256,1257,1256,1341
20241031,114900,848265034,1256,1256,1257,1256,3077
20241031,114800,844400320,1256,1253,1256,1252,1615
20241031,114700,842375952,1254,1254,1254,1254,250
20241031,114600,842062452,1255,1256,1256,1255,602
20241031,114500,841306541,1256,1256,1256,1256,525
20241031,114400,840647141,1256,1256,1256,1256,1
20241031,114300,840645885,1256,1256,1256,1252,2072
20241031,114200,838045725,1256,1256,1256,1250,274
20241031,114100,837702441,1250,1256,1256,1250,1581
20241031,114000,835724416,1256,1255,1256,1255,3017
20241031,113900,831936868,1256,1256,1256,1256,0
20241031,113800,831936868,1256,1256,1256,1256,2
20241031,113700,831934356,1255,1256,1256,1250,1399
20241031,113600,830182936,1250,1256,1256,1250,15880
20241031,113500,810313219,1256,1256,1256,1255,3704
20241031,113400,805663695,1256,1257,1257,1256,5629
20241031,113300,798593670,1256,1257,1257,1256,433
20241031,113200,798049819,1257,1257,1257,1256,1010
20241031,113100,796781250,1255,1257,1257,1255,557
20241031,113000,796082213,1257,1253,1257,1253,1058
20241031,112900,794756527,1253,1254,1254,1253,4740
20241031,112800,788813817,1254,1261,1261,1254,22816
20241031,112700,760169675,1258,1260,1260,1258,12528
20241031,112600,744398261,1260,1261,1261,1260,1072
20241031,112500,743047540,1262,1262,1262,1261,8
20241031,112400,743037445,1262,1262,1262,1262,1
20241031,112300,743036183,1262,1262,1262,1261,285
20241031,112200,742676643,1262,1262,1262,1262,1
20241031,112100,742675381,1262,1262,1262,1262,100
20241031,112000,742549181,1262,1262,1262,1262,3
20241031,111900,742545395,1260,1260,1262,1259,2921
20241031,111800,738864855,1261,1262,1262,1261,3
20241031,111700,738861071,1262,1262,1262,1260,8
20241031,111600,738850979,1259,1261,1261,1259,36
20241031,111500,738805614,1261,1260,1261,1259,435
20241031,111400,738257929,1262,1262,1262,1262,1
20241031,111300,738256667,1259,1262,1262,1259,37360
20241031,111200,691220049,1262,1260,1263,1260,3106
20241031,111100,687306478,1263,1263,1263,1263,0
20241031,111000,687306478,1263,1263,1263,1259,6812
20241031,110900,678728931,1262,1263,1263,1262,2
20241031,110800,678726406,1263,1263,1263,1263,0
20241031,110700,678726406,1263,1262,1263,1262,4
20241031,110600,678721355,1261,1262,1263,1260,545
20241031,110500,678034436,1263,1264,1264,1259,4
20241031,110400,678029391,1260,1260,1260,1260,251
20241031,110300,677713131,1259,1259,1260,1259,186
20241031,110200,677478955,1260,1260,1260,1260,83
20241031,110100,677374375,1260,1261,1261,1260,251
20241031,110000,677057895,1262,1264,1264,1262,5
20241031,105900,677051579,1264,1259,1264,1259,146
20241031,105800,676867265,1259,1259,1260,1259,656
20241031,105700,676041260,1259,1259,1259,1259,8
20241031,105600,676031188,1259,1259,1259,1259,1089
20241031,105500,674660137,1257,1259,1259,1257,8
20241031,105400,674650079,1259,1257,1259,1257,533
20241031,105300,673980062,1256,1257,1257,1256,1722
20241031,105200,671817114,1256,1258,1259,1256,6239
20241031,105100,663972608,1258,1259,1259,1258,435
20241031,105000,663425373,1258,1259,1259,1258,502
20241031,104900,662793855,1259,1259,1259,1258,417
20241031,104800,662269181,1260,1262,1262,1260,12
20241031,104700,662254044,1263,1260,1263,1258,1913
20241031,104600,659844406,1260,1261,1261,1260,276
20241031,104500,659496504,1262,1263,1263,1260,186
20241031,104400,659261900,1263,1262,1263,1262,302
20241031,104300,658880624,1263,1260,1263,1260,5054
20241031,104200,652512068,1260,1264,1265,1260,5869
20241031,104100,645111600,1264,1265,1265,1264,1989
20241031,104000,642596041,1267,1267,1267,1266,361
20241031,103900,642138732,1268,1268,1268,1267,504
20241031,103800,641500160,1267,1268,1268,1267,466
20241031,103700,640909273,1268,1268,1269,1267,5122
20241031,103600,634415600,1268,1268,1268,1268,162
20241031,103500,634210184,1268,1268,1268,1268,193
20241031,103400,633965460,1268,1268,1268,1268,139
20241031,103300,633789208,1269,1269,1269,1268,33
20241031,103200,633747337,1269,1269,1269,1269,2
20241031,103100,633744799,1267,1266,1267,1266,860
20241031,103000,632655941,1266,1269,1269,1265,1284
20241031,102900,631030447,1269,1267,1269,1266,404
20241031,102800,630518374,1267,1267,1269,1267,5747
20241031,102700,623231897,1267,1269,1270,1267,1165
20241031,102600,621754238,1270,1269,1270,1269,2459
20241031,102500,618632497,1270,1268,1270,1268,1484
20241031,102400,616747997,1268,1269,1271,1268,866
20241031,102300,615649518,1272,1273,1273,1266,4864
20241031,102200,609490655,1275,1269,1275,1255,5944
20241031,102100,601989535,1276,1268,1277,1268,11098
20241031,102000,587856710,1268,1260,1268,1260,6446
20241031,101900,579697433,1260,1260,1260,1260,111
20241031,101800,579557573,1259,1259,1260,1259,5140
20241031,101700,573084240,1259,1259,1259,1256,54
20241031,101600,573016262,1257,1257,1259,1257,1107
20241031,101500,571624761,1257,1257,1260,1256,4953
20241031,101400,565402695,1256,1260,1260,1256,10502
20241031,101300,552212175,1254,1258,1258,1254,1668
20241031,101200,550118575,1258,1257,1258,1256,101
20241031,101100,549991716,1258,1258,1260,1256,37
20241031,101000,549945227,1258,1257,1260,1257,2019
20241031,100900,547405435,1253,1257,1257,1253,885
20241031,100800,546296213,1257,1257,1257,1257,1080
20241031,100700,544938653,1256,1254,1256,1254,2391
20241031,100600,541938319,1257,1256,1257,1253,1799
20241031,100500,539681978,1257,1258,1258,1256,150
20241031,100400,539493442,1258,1259,1259,1258,509
20241031,100300,538852619,1259,1259,1259,1259,402
20241031,100200,538346501,1257,1257,1257,1256,52
20241031,100100,538281151,1259,1259,1259,1256,2048
20241031,100000,535708768,1259,1258,1259,1253,11071
20241031,095900,521813947,1256,1259,1259,1256,1206
20241031,095800,520298023,1259,1258,1259,1258,10
20241031,095700,520285436,1259,1260,1262,1259,1813
20241031,095600,518002728,1260,1260,1261,1259,2723
20241031,095500,514574365,1262,1262,1262,1262,111
20241031,095400,514434283,1263,1263,1263,1263,208
20241031,095300,514171579,1263,1263,1263,1263,2
20241031,095200,514169053,1263,1257,1263,1257,5116
20241031,095100,507734929,1264,1262,1264,1262,2092
20241031,095000,505092884,1262,1260,1262,1260,1202
20241031,094900,503575970,1260,1254,1260,1253,7079
20241031,094800,494672994,1257,1258,1258,1257,2016
20241031,094700,492137866,1258,1257,1258,1253,544
20241031,094600,491454048,1257,1258,1259,1257,2567
20241031,094500,488224162,1257,1253,1257,1250,5823
20241031,094400,480929559,1253,1253,1253,1253,526
20241031,094300,480270481,1253,1253,1253,1245,1004
20241031,094200,479020227,1253,1253,1253,1253,1
20241031,094100,479018974,1253,1252,1255,1245,26822
20241031,094000,445582573,1252,1252,1252,1252,480
20241031,093900,444981613,1252,1252,1252,1252,26
20241031,093800,444949061,1250,1244,1250,1244,1792
20241031,093700,442709067,1243,1250,1250,1243,10308
20241031,093600,429892929,1250,1245,1252,1243,3785
20241031,093500,425182381,1245,1252,1252,1245,3709
20241031,093400,420561182,1253,1246,1253,1246,17
20241031,093300,420539951,1253,1245,1254,1245,2061
20241031,093200,417973967,1248,1252,1253,1245,11140
20241031,093100,404083568,1248,1255,1255,1248,15970
20241031,093000,384126601,1255,1249,1255,1249,521
20241031,092900,383474720,1246,1250,1250,1245,9439
20241031,092800,371710313,1250,1261,1261,1250,9046
20241031,092700,360364989,1260,1256,1260,1255,6160
20241031,092600,352621907,1256,1255,1256,1255,1005
20241031,092500,351359630,1252,1256,1256,1252,4425
20241031,092400,345804311,1256,1251,1256,1250,5063
20241031,092300,339469588,1250,1250,1250,1250,1000
20241031,092200,338219588,1256,1250,1256,1248,2783
20241031,092100,334739088,1250,1248,1250,1248,3003
20241031,092000,330987794,1248,1248,1248,1248,501
20241031,091900,330362546,1242,1248,1251,1239,20262
20241031,091800,305178440,1252,1248,1252,1243,15362
20241031,091700,285993025,1248,1242,1249,1242,3407
20241031,091600,281739317,1243,1245,1248,1243,9808
20241031,091500,269533538,1248,1247,1248,1246,416
20241031,091400,269015022,1243,1242,1246,1242,2157
20241031,091300,266335971,1242,1246,1246,1241,3928
20241031,091200,261457773,1246,1246,1246,1245,5719
20241031,091100,254337488,1250,1246,1254,1246,25879
20241031,091000,221996693,1248,1243,1248,1242,17175
20241031,090900,200647960,1246,1243,1246,1242,4624
20241031,090800,194892746,1245,1243,1246,1241,3188
20241031,090700,190927105,1244,1236,1244,1235,11560
20241031,090600,176611322,1241,1247,1247,1231,33965
20241031,090500,134642127,1247,1256,1256,1245,18703
20241031,090400,111254135,1257,1257,1257,1252,4370
20241031,090300,105776788,1257,1262,1263,1252,15675
20241031,090200,86065679,1262,1266,1268,1262,44256
20241031,090100,30117854,1266,1266,1269,1265,5216
20241031,090000,23514301,1265,1258,1265,1258,18410