KissMeData/009460/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,184900,29886465,893,893,893,893,4220
20231025,184800,29886465,893,893,893,893,0
20231025,184700,29886465,893,893,893,893,0
20231025,184600,29886465,893,893,893,893,0
20231025,184500,29886465,893,893,893,893,0
20231025,184400,29886465,893,893,893,893,0
20231025,184300,29886465,893,893,893,893,0
20231025,184200,29886465,893,893,893,893,0
20231025,184100,29886465,893,893,893,893,0
20231025,184000,29886465,893,893,893,893,0
20231025,183900,29886465,893,893,893,893,0
20231025,183800,29886465,893,893,893,893,0
20231025,183700,29886465,893,893,893,893,0
20231025,183600,29886465,893,893,893,893,0
20231025,183500,29886465,893,893,893,893,0
20231025,183400,29886465,893,893,893,893,0
20231025,183300,29886465,893,893,893,893,0
20231025,183200,29886465,893,893,893,893,0
20231025,183100,29886465,893,893,893,893,0
20231025,183000,29886465,893,893,893,893,0
20231025,182900,29886465,893,893,893,893,0
20231025,182800,29886465,893,893,893,893,0
20231025,182700,29886465,893,893,893,893,0
20231025,182600,29886465,893,893,893,893,0
20231025,182500,29886465,893,893,893,893,0
20231025,182400,29886465,893,893,893,893,0
20231025,182300,29886465,893,893,893,893,0
20231025,182200,29886465,893,893,893,893,0
20231025,182100,29886465,893,893,893,893,0
20231025,182000,29886465,893,893,893,893,0
20231025,181900,29886465,893,893,893,893,4220
20231025,181800,29886465,893,893,893,893,0
20231025,181700,29886465,893,893,893,893,0
20231025,181600,29886465,893,893,893,893,0
20231025,181500,29886465,893,893,893,893,0
20231025,181400,29886465,893,893,893,893,0
20231025,181300,29886465,893,893,893,893,0
20231025,181200,29886465,893,893,893,893,0
20231025,181100,29886465,893,893,893,893,0
20231025,181000,29886465,893,893,893,893,0
20231025,180900,29886465,893,893,893,893,0
20231025,180800,29886465,893,893,893,893,0
20231025,180700,29886465,893,893,893,893,0
20231025,180600,29886465,893,893,893,893,0
20231025,180500,29886465,893,893,893,893,0
20231025,180400,29886465,893,893,893,893,0
20231025,180300,29886465,893,893,893,893,0
20231025,180200,29886465,893,893,893,893,0
20231025,180100,29886465,893,893,893,893,0
20231025,180000,29886465,893,893,893,893,0
20231025,175900,29886465,893,893,893,893,0
20231025,175800,29886465,893,893,893,893,0
20231025,175700,29886465,893,893,893,893,0
20231025,175600,29886465,893,893,893,893,0
20231025,175500,29886465,893,893,893,893,0
20231025,175400,29886465,893,893,893,893,0
20231025,175300,29886465,893,893,893,893,0
20231025,175200,29886465,893,893,893,893,0
20231025,175100,29886465,893,893,893,893,0
20231025,175000,29886465,893,893,893,893,0
20231025,174900,29886465,893,893,893,893,4220
20231025,174800,29886465,893,893,893,893,0
20231025,174700,29886465,893,893,893,893,0
20231025,174600,29886465,893,893,893,893,0
20231025,174500,29886465,893,893,893,893,0
20231025,174400,29886465,893,893,893,893,0
20231025,174300,29886465,893,893,893,893,0
20231025,174200,29886465,893,893,893,893,0
20231025,174100,29886465,893,893,893,893,0
20231025,174000,29886465,893,893,893,893,0
20231025,173900,29886465,893,893,893,893,0
20231025,173800,29886465,893,893,893,893,0
20231025,173700,29886465,893,893,893,893,0
20231025,173600,29886465,893,893,893,893,0
20231025,173500,29886465,893,893,893,893,0
20231025,173400,29886465,893,893,893,893,0
20231025,173300,29886465,893,893,893,893,0
20231025,173200,29886465,893,893,893,893,0
20231025,173100,29886465,893,893,893,893,0
20231025,173000,29886465,893,893,893,893,0
20231025,172900,29886465,893,893,893,893,0
20231025,172800,29886465,893,893,893,893,0
20231025,172700,29886465,893,893,893,893,0
20231025,172600,29886465,893,893,893,893,0
20231025,172500,29886465,893,893,893,893,0
20231025,172400,29886465,893,893,893,893,0
20231025,172300,29886465,893,893,893,893,0
20231025,172200,29886465,893,893,893,893,0
20231025,172100,29886465,893,893,893,893,0
20231025,172000,29886465,893,893,893,893,0
20231025,171900,29886465,893,893,893,893,4220
20231025,171800,29886465,893,893,893,893,0
20231025,171700,29886465,893,893,893,893,0
20231025,171600,29886465,893,893,893,893,0
20231025,171500,29886465,893,893,893,893,0
20231025,171400,29886465,893,893,893,893,0
20231025,171300,29886465,893,893,893,893,0
20231025,171200,29886465,893,893,893,893,0
20231025,171100,29886465,893,893,893,893,0
20231025,171000,29886465,893,893,893,893,0
20231025,170900,29886465,893,893,893,893,0
20231025,170800,29886465,893,893,893,893,0
20231025,170700,29886465,893,893,893,893,0
20231025,170600,29886465,893,893,893,893,0
20231025,170500,29886465,893,893,893,893,0
20231025,170400,29886465,893,893,893,893,0
20231025,170300,29886465,893,893,893,893,0
20231025,170200,29886465,893,893,893,893,0
20231025,170100,29886465,893,893,893,893,0
20231025,170000,29886465,893,893,893,893,0
20231025,165900,29886465,893,893,893,893,0
20231025,165800,29886465,893,893,893,893,0
20231025,165700,29886465,893,893,893,893,0
20231025,165600,29886465,893,893,893,893,0
20231025,165500,29886465,893,893,893,893,0
20231025,165400,29886465,893,893,893,893,0
20231025,165300,29886465,893,893,893,893,0
20231025,165200,29886465,893,893,893,893,0
20231025,165100,29886465,893,893,893,893,0
20231025,165000,29886465,893,893,893,893,0
20231025,164900,29886465,893,893,893,893,4220
20231025,164800,29886465,893,893,893,893,0
20231025,164700,29886465,893,893,893,893,0
20231025,164600,29886465,893,893,893,893,0
20231025,164500,29886465,893,893,893,893,0
20231025,164400,29886465,893,893,893,893,0
20231025,164300,29886465,893,893,893,893,0
20231025,164200,29886465,893,893,893,893,0
20231025,164100,29886465,893,893,893,893,0
20231025,164000,29886465,893,893,893,893,0
20231025,163900,29886465,893,893,893,893,0
20231025,163800,29886465,893,893,893,893,0
20231025,163700,29886465,893,893,893,893,0
20231025,163600,29886465,893,893,893,893,0
20231025,163500,29886465,893,893,893,893,0
20231025,163400,29886465,893,893,893,893,0
20231025,163300,29886465,893,893,893,893,0
20231025,163200,29886465,893,893,893,893,0
20231025,163100,29886465,893,893,893,893,0
20231025,163000,29886465,893,893,893,893,0
20231025,162900,29886465,893,893,893,893,0
20231025,162800,29886465,893,893,893,893,0
20231025,162700,29886465,893,893,893,893,0
20231025,162600,29886465,893,893,893,893,0
20231025,162500,29886465,893,893,893,893,0
20231025,162400,29886465,893,893,893,893,0
20231025,162300,29886465,893,893,893,893,0
20231025,162200,29886465,893,893,893,893,0
20231025,162100,29886465,893,893,893,893,0
20231025,162000,29886465,893,893,893,893,0
20231025,161900,29886465,893,893,893,893,4220
20231025,161800,29886465,893,893,893,893,0
20231025,161700,29886465,893,893,893,893,0
20231025,161600,29886465,893,893,893,893,0
20231025,161500,29886465,893,893,893,893,0
20231025,161400,29886465,893,893,893,893,0
20231025,161300,29886465,893,893,893,893,0
20231025,161200,29886465,893,893,893,893,0
20231025,161100,29886465,893,893,893,893,0
20231025,161000,29886465,893,893,893,893,0
20231025,160900,29886465,893,893,893,893,0
20231025,160800,29886465,893,893,893,893,0
20231025,160700,29886465,893,893,893,893,0
20231025,160600,29886465,893,893,893,893,0
20231025,160500,29886465,893,893,893,893,0
20231025,160400,29886465,893,893,893,893,0
20231025,160300,29886465,893,893,893,893,0
20231025,160200,29886465,893,893,893,893,0
20231025,160100,29886465,893,893,893,893,0
20231025,160000,29886465,893,893,893,893,0
20231025,155900,29886465,893,893,893,893,0
20231025,155800,29886465,893,893,893,893,0
20231025,155700,29886465,893,893,893,893,0
20231025,155600,29886465,893,893,893,893,0
20231025,155500,29886465,893,893,893,893,0
20231025,155400,29886465,893,893,893,893,0
20231025,155300,29886465,893,893,893,893,0
20231025,155200,29886465,893,893,893,893,0
20231025,155100,29886465,893,893,893,893,0
20231025,155000,29886465,893,893,893,893,0
20231025,154900,29886465,893,893,893,893,4220
20231025,154800,29886465,893,893,893,893,0
20231025,154700,29886465,893,893,893,893,0
20231025,154600,29886465,893,893,893,893,0
20231025,154500,29886465,893,893,893,893,0
20231025,154400,29886465,893,893,893,893,0
20231025,154300,29886465,893,893,893,893,0
20231025,154200,29886465,893,893,893,893,0
20231025,154100,29886465,893,893,893,893,0
20231025,154000,29886465,893,893,893,893,0
20231025,153900,29886465,893,893,893,893,0
20231025,153800,29886465,893,893,893,893,0
20231025,153700,29886465,893,893,893,893,0
20231025,153600,29886465,893,893,893,893,0
20231025,153500,29886465,893,893,893,893,0
20231025,153400,29886465,893,893,893,893,0
20231025,153300,29886465,893,893,893,893,0
20231025,153200,29886465,893,893,893,893,0
20231025,153100,29886465,893,893,893,893,0
20231025,153000,29886465,893,893,893,893,4220
20231025,152900,26118005,895,895,895,895,0
20231025,152800,26118005,895,895,895,895,0
20231025,152700,26118005,895,895,895,895,0
20231025,152600,26118005,895,895,895,895,0
20231025,152500,26118005,895,895,895,895,0
20231025,152400,26118005,895,895,895,895,0
20231025,152300,26118005,895,895,895,895,0
20231025,152200,26118005,895,895,895,895,0
20231025,152100,26118005,895,895,895,895,0
20231025,152000,26118005,895,895,895,895,0
20231025,151900,26118005,895,895,895,895,73
20231025,151800,26052670,895,895,895,895,1
20231025,151700,26051775,887,887,887,887,0
20231025,151600,26051775,887,887,887,887,825
20231025,151500,25320000,887,893,895,886,10005
20231025,151400,16450200,893,893,893,893,0
20231025,151300,16450200,893,893,893,893,0
20231025,151200,16450200,893,893,893,893,0
20231025,151100,16450200,893,893,893,893,0
20231025,151000,16450200,893,893,893,893,1
20231025,150900,16449307,896,896,896,896,0
20231025,150800,16449307,896,896,896,896,0
20231025,150700,16449307,896,896,896,896,0
20231025,150600,16449307,896,896,896,896,0
20231025,150500,16449307,896,896,896,896,0
20231025,150400,16449307,896,895,896,886,803
20231025,150300,15736240,896,896,896,896,11
20231025,150200,15726384,896,896,896,896,0
20231025,150100,15726384,896,896,896,896,0
20231025,150000,15726384,896,896,896,896,161
20231025,145900,15582128,897,897,897,897,0
20231025,145800,15582128,897,897,897,897,3
20231025,145700,15579437,897,897,897,897,427
20231025,145600,15196418,897,897,897,897,0
20231025,145500,15196418,897,897,897,897,30
20231025,145400,15169508,897,897,897,897,10
20231025,145300,15160538,897,897,897,897,20
20231025,145200,15142598,897,897,897,897,0
20231025,145100,15142598,897,897,897,897,0
20231025,145000,15142598,897,897,897,897,10
20231025,144900,15133628,897,897,897,897,0
20231025,144800,15133628,897,897,897,897,0
20231025,144700,15133628,897,897,897,897,0
20231025,144600,15133628,897,897,897,897,0
20231025,144500,15133628,897,897,897,897,0
20231025,144400,15133628,897,897,897,897,0
20231025,144300,15133628,897,897,897,897,0
20231025,144200,15133628,897,897,897,897,0
20231025,144100,15133628,897,897,897,897,0
20231025,144000,15133628,897,897,897,897,0
20231025,143900,15133628,897,897,897,897,0
20231025,143800,15133628,897,897,897,897,0
20231025,143700,15133628,897,897,897,897,0
20231025,143600,15133628,897,897,897,897,0
20231025,143500,15133628,897,897,897,897,0
20231025,143400,15133628,897,897,897,897,0
20231025,143300,15133628,897,897,897,897,16
20231025,143200,15119276,897,897,897,897,1
20231025,143100,15118379,896,896,896,896,0
20231025,143000,15118379,896,896,896,896,0
20231025,142900,15118379,896,896,896,896,400
20231025,142800,14759979,897,897,897,897,0
20231025,142700,14759979,897,897,897,897,1
20231025,142600,14759082,896,896,896,896,0
20231025,142500,14759082,896,896,896,896,0
20231025,142400,14759082,896,896,896,896,300
20231025,142300,14490282,897,897,897,897,0
20231025,142200,14490282,897,896,897,896,396
20231025,142100,14135465,896,896,896,896,0
20231025,142000,14135465,896,896,896,896,0
20231025,141900,14135465,896,896,896,896,0
20231025,141800,14135465,896,896,896,896,0
20231025,141700,14135465,896,896,896,896,0
20231025,141600,14135465,896,896,896,896,0
20231025,141500,14135465,896,896,896,896,0
20231025,141400,14135465,896,896,896,896,0
20231025,141300,14135465,896,896,896,896,45
20231025,141200,14095145,896,896,896,896,0
20231025,141100,14095145,896,896,896,896,0
20231025,141000,14095145,896,896,896,896,0
20231025,140900,14095145,896,896,896,896,0
20231025,140800,14095145,896,896,896,896,0
20231025,140700,14095145,896,896,896,896,0
20231025,140600,14095145,896,896,896,896,0
20231025,140500,14095145,896,896,896,896,0
20231025,140400,14095145,896,896,896,896,0
20231025,140300,14095145,896,896,896,896,1
20231025,140200,14094249,895,895,895,895,40
20231025,140100,14058449,896,896,896,896,0
20231025,140000,14058449,896,896,896,896,0
20231025,135900,14058449,896,896,896,896,0
20231025,135800,14058449,896,896,896,896,0
20231025,135700,14058449,896,896,896,896,0
20231025,135600,14058449,896,896,896,896,0
20231025,135500,14058449,896,896,896,896,1
20231025,135400,14057553,894,894,894,894,0
20231025,135300,14057553,894,894,894,894,43
20231025,135200,14019111,896,896,896,896,0
20231025,135100,14019111,896,896,896,896,0
20231025,135000,14019111,896,896,896,896,0
20231025,134900,14019111,896,895,896,895,73
20231025,134800,13953775,896,896,896,896,0
20231025,134700,13953775,896,896,896,896,0
20231025,134600,13953775,896,896,896,896,244
20231025,134500,13735151,897,897,897,897,0
20231025,134400,13735151,897,897,897,897,0
20231025,134300,13735151,897,896,897,896,15
20231025,134200,13721710,897,897,897,897,0
20231025,134100,13721710,897,897,897,897,0
20231025,134000,13721710,897,897,897,897,0
20231025,133900,13721710,897,897,897,897,0
20231025,133800,13721710,897,897,897,897,0
20231025,133700,13721710,897,897,897,897,0
20231025,133600,13721710,897,897,897,897,0
20231025,133500,13721710,897,897,897,897,0
20231025,133400,13721710,897,897,897,897,0
20231025,133300,13721710,897,897,897,897,0
20231025,133200,13721710,897,897,897,897,0
20231025,133100,13721710,897,897,897,897,0
20231025,133000,13721710,897,897,897,897,0
20231025,132900,13721710,897,897,897,897,0
20231025,132800,13721710,897,897,897,897,130
20231025,132700,13605100,897,897,897,897,0
20231025,132600,13605100,897,897,897,897,1
20231025,132500,13604203,896,896,896,896,97
20231025,132400,13517291,896,896,896,896,0
20231025,132300,13517291,896,896,896,896,0
20231025,132200,13517291,896,896,896,896,0
20231025,132100,13517291,896,896,896,896,2
20231025,132000,13515499,896,896,896,896,0
20231025,131900,13515499,896,896,896,896,0
20231025,131800,13515499,896,896,896,896,0
20231025,131700,13515499,896,896,896,896,0
20231025,131600,13515499,896,896,896,896,0
20231025,131500,13515499,896,896,896,896,0
20231025,131400,13515499,896,896,896,896,0
20231025,131300,13515499,896,896,896,896,0
20231025,131200,13515499,896,896,896,896,0
20231025,131100,13515499,896,896,896,896,0
20231025,131000,13515499,896,896,896,896,0
20231025,130900,13515499,896,896,896,896,1
20231025,130800,13514603,896,896,896,896,0
20231025,130700,13514603,896,896,896,896,0
20231025,130600,13514603,896,896,896,896,0
20231025,130500,13514603,896,896,896,896,0
20231025,130400,13514603,896,896,896,896,0
20231025,130300,13514603,896,896,896,896,1
20231025,130200,13513707,897,897,897,897,0
20231025,130100,13513707,897,897,897,897,0
20231025,130000,13513707,897,897,897,897,0
20231025,125900,13513707,897,897,897,897,0
20231025,125800,13513707,897,897,897,897,0
20231025,125700,13513707,897,897,897,897,0
20231025,125600,13513707,897,897,897,897,0
20231025,125500,13513707,897,897,897,897,0
20231025,125400,13513707,897,897,897,897,0
20231025,125300,13513707,897,897,897,897,0
20231025,125200,13513707,897,897,897,897,1
20231025,125100,13512810,894,894,894,894,0
20231025,125000,13512810,894,896,896,894,5
20231025,124900,13508334,897,897,897,897,0
20231025,124800,13508334,897,897,897,897,0
20231025,124700,13508334,897,897,897,897,1
20231025,124600,13507437,896,896,896,896,0
20231025,124500,13507437,896,896,896,896,0
20231025,124400,13507437,896,896,896,896,0
20231025,124300,13507437,896,896,896,896,0
20231025,124200,13507437,896,896,896,896,0
20231025,124100,13507437,896,896,896,896,0
20231025,124000,13507437,896,896,896,896,0
20231025,123900,13507437,896,896,896,896,0
20231025,123800,13507437,896,896,896,896,0
20231025,123700,13507437,896,896,896,896,0
20231025,123600,13507437,896,895,896,895,2
20231025,123500,13505646,896,896,896,896,0
20231025,123400,13505646,896,896,896,896,0
20231025,123300,13505646,896,896,896,896,0
20231025,123200,13505646,896,896,896,896,1
20231025,123100,13504750,897,897,897,897,0
20231025,123000,13504750,897,897,897,897,0
20231025,122900,13504750,897,897,897,897,0
20231025,122800,13504750,897,897,897,897,0
20231025,122700,13504750,897,897,897,897,0
20231025,122600,13504750,897,897,897,897,0
20231025,122500,13504750,897,897,897,897,0
20231025,122400,13504750,897,897,897,897,0
20231025,122300,13504750,897,897,897,897,0
20231025,122200,13504750,897,897,897,897,0
20231025,122100,13504750,897,895,897,895,2
20231025,122000,13502958,896,896,896,896,0
20231025,121900,13502958,896,896,896,896,0
20231025,121800,13502958,896,896,896,896,0
20231025,121700,13502958,896,896,896,896,0
20231025,121600,13502958,896,896,896,896,17
20231025,121500,13487726,896,896,896,896,0
20231025,121400,13487726,896,896,896,896,600
20231025,121300,12950126,897,897,897,897,0
20231025,121200,12950126,897,897,897,897,0
20231025,121100,12950126,897,897,897,897,0
20231025,121000,12950126,897,896,897,896,501
20231025,120900,12501229,897,897,897,897,0
20231025,120800,12501229,897,897,897,897,0
20231025,120700,12501229,897,897,897,897,0
20231025,120600,12501229,897,897,897,897,0
20231025,120500,12501229,897,897,897,897,0
20231025,120400,12501229,897,897,897,897,6
20231025,120300,12495847,897,897,897,897,0
20231025,120200,12495847,897,897,897,897,0
20231025,120100,12495847,897,897,897,897,0
20231025,120000,12495847,897,897,897,897,0
20231025,115900,12495847,897,897,897,897,0
20231025,115800,12495847,897,897,897,897,0
20231025,115700,12495847,897,897,897,897,0
20231025,115600,12495847,897,897,897,897,0
20231025,115500,12495847,897,897,897,897,0
20231025,115400,12495847,897,897,897,897,0
20231025,115300,12495847,897,897,897,897,0
20231025,115200,12495847,897,897,897,897,0
20231025,115100,12495847,897,897,897,897,0
20231025,115000,12495847,897,897,897,897,0
20231025,114900,12495847,897,897,897,897,0
20231025,114800,12495847,897,897,897,897,0
20231025,114700,12495847,897,897,897,897,0
20231025,114600,12495847,897,897,897,897,0
20231025,114500,12495847,897,897,897,897,0
20231025,114400,12495847,897,897,897,897,0
20231025,114300,12495847,897,890,897,890,2
20231025,114200,12494060,897,897,897,897,0
20231025,114100,12494060,897,897,897,897,1
20231025,114000,12493163,890,896,896,890,462
20231025,113900,12081642,897,897,897,897,0
20231025,113800,12081642,897,897,897,897,0
20231025,113700,12081642,897,897,897,897,0
20231025,113600,12081642,897,897,897,897,0
20231025,113500,12081642,897,897,897,897,0
20231025,113400,12081642,897,897,897,897,0
20231025,113300,12081642,897,897,897,897,0
20231025,113200,12081642,897,897,897,897,0
20231025,113100,12081642,897,897,897,897,0
20231025,113000,12081642,897,897,897,897,0
20231025,112900,12081642,897,897,897,897,600
20231025,112800,11543442,897,897,897,897,200
20231025,112700,11364042,897,897,897,897,1
20231025,112600,11363145,896,896,896,896,13
20231025,112500,11351497,897,897,897,897,0
20231025,112400,11351497,897,897,897,897,0
20231025,112300,11351497,897,897,897,897,0
20231025,112200,11351497,897,897,897,897,0
20231025,112100,11351497,897,897,897,897,0
20231025,112000,11351497,897,897,897,897,0
20231025,111900,11351497,897,897,897,897,0
20231025,111800,11351497,897,897,897,897,0
20231025,111700,11351497,897,897,897,897,0
20231025,111600,11351497,897,897,897,897,2
20231025,111500,11349703,897,897,897,897,0
20231025,111400,11349703,897,897,897,897,0
20231025,111300,11349703,897,897,897,897,0
20231025,111200,11349703,897,897,897,897,0
20231025,111100,11349703,897,897,897,897,0
20231025,111000,11349703,897,897,897,897,0
20231025,110900,11349703,897,897,897,897,0
20231025,110800,11349703,897,897,897,897,12
20231025,110700,11338939,897,897,897,897,0
20231025,110600,11338939,897,897,897,897,1
20231025,110500,11338042,897,897,897,897,0
20231025,110400,11338042,897,897,897,897,1
20231025,110300,11337145,897,897,897,897,200
20231025,110200,11157745,897,897,897,897,0
20231025,110100,11157745,897,897,897,897,0
20231025,110000,11157745,897,897,897,897,0
20231025,105900,11157745,897,897,897,897,0
20231025,105800,11157745,897,897,897,897,0
20231025,105700,11157745,897,897,897,897,0
20231025,105600,11157745,897,897,897,897,0
20231025,105500,11157745,897,897,897,897,0
20231025,105400,11157745,897,897,897,897,0
20231025,105300,11157745,897,897,897,897,0
20231025,105200,11157745,897,897,897,897,0
20231025,105100,11157745,897,897,897,897,0
20231025,105000,11157745,897,897,897,897,111
20231025,104900,11058178,897,897,897,897,0
20231025,104800,11058178,897,897,897,897,0
20231025,104700,11058178,897,897,897,897,0
20231025,104600,11058178,897,897,897,897,329
20231025,104500,10763065,897,896,897,896,2671
20231025,104400,8368167,896,896,896,896,1100
20231025,104300,7382567,896,896,896,896,0
20231025,104200,7382567,896,896,896,896,0
20231025,104100,7382567,896,896,896,896,600
20231025,104000,6844967,896,896,896,896,0
20231025,103900,6844967,896,896,896,896,0
20231025,103800,6844967,896,896,896,896,0
20231025,103700,6844967,896,891,896,891,51
20231025,103600,6799521,891,896,896,891,288
20231025,103500,6542903,891,891,891,891,50
20231025,103400,6498353,892,893,893,892,36
20231025,103300,6466240,893,893,893,893,1
20231025,103200,6465347,896,896,896,896,0
20231025,103100,6465347,896,896,896,896,0
20231025,103000,6465347,896,896,896,896,0
20231025,102900,6465347,896,896,896,896,0
20231025,102800,6465347,896,896,896,896,0
20231025,102700,6465347,896,896,896,896,0
20231025,102600,6465347,896,896,896,896,0
20231025,102500,6465347,896,896,896,896,0
20231025,102400,6465347,896,896,896,896,3
20231025,102300,6462659,892,892,892,892,0
20231025,102200,6462659,892,892,892,892,1
20231025,102100,6461767,893,893,893,893,1
20231025,102000,6460874,896,893,896,893,2
20231025,101900,6459085,896,896,896,896,0
20231025,101800,6459085,896,896,896,896,0
20231025,101700,6459085,896,893,896,893,2
20231025,101600,6457296,896,896,896,896,0
20231025,101500,6457296,896,896,896,896,0
20231025,101400,6457296,896,896,896,896,0
20231025,101300,6457296,896,896,896,896,1
20231025,101200,6456400,897,897,897,897,1
20231025,101100,6455503,896,896,897,896,102
20231025,101000,6364110,897,897,897,897,0
20231025,100900,6364110,897,897,897,897,0
20231025,100800,6364110,897,895,897,895,391
20231025,100700,6014163,895,895,895,895,110
20231025,100600,5915713,897,894,897,885,3019
20231025,100500,3236962,897,897,897,897,0
20231025,100400,3236962,897,897,897,897,0
20231025,100300,3236962,897,893,897,893,2
20231025,100200,3235172,893,894,894,893,2
20231025,100100,3233385,894,894,894,894,4
20231025,100000,3229809,895,895,895,895,0
20231025,095900,3229809,895,895,895,895,270
20231025,095800,2988159,893,893,893,893,2
20231025,095700,2986373,893,892,895,892,11
20231025,095600,2976551,893,893,893,893,0
20231025,095500,2976551,893,893,893,893,0
20231025,095400,2976551,893,894,895,893,7
20231025,095300,2970297,895,895,895,895,0
20231025,095200,2970297,895,895,895,895,0
20231025,095100,2970297,895,895,895,895,0
20231025,095000,2970297,895,895,895,895,0
20231025,094900,2970297,895,895,895,895,0
20231025,094800,2970297,895,895,895,895,0
20231025,094700,2970297,895,895,895,895,0
20231025,094600,2970297,895,895,895,895,0
20231025,094500,2970297,895,895,895,895,0
20231025,094400,2970297,895,895,895,895,1
20231025,094300,2969402,892,892,892,892,238
20231025,094200,2757106,893,893,893,893,59
20231025,094100,2704419,894,895,895,894,392
20231025,094000,2353583,896,896,896,896,3
20231025,093900,2350895,897,897,897,897,0
20231025,093800,2350895,897,897,897,897,0
20231025,093700,2350895,897,897,897,897,0
20231025,093600,2350895,897,897,897,897,0
20231025,093500,2350895,897,897,897,897,297
20231025,093400,2084486,897,897,897,897,0
20231025,093300,2084486,897,895,897,895,5
20231025,093200,2080009,895,895,895,895,5
20231025,093100,2075534,895,895,895,895,0
20231025,093000,2075534,895,895,895,895,0
20231025,092900,2075534,895,895,895,895,0
20231025,092800,2075534,895,895,895,895,0
20231025,092700,2075534,895,894,895,893,63
20231025,092600,2019272,893,893,893,893,0
20231025,092500,2019272,893,893,893,893,0
20231025,092400,2019272,893,893,893,893,237
20231025,092300,1807631,893,893,893,893,64
20231025,092200,1750479,893,893,893,893,1
20231025,092100,1749586,894,894,894,894,0
20231025,092000,1749586,894,894,894,894,18
20231025,091900,1733494,894,894,894,894,0
20231025,091800,1733494,894,894,894,894,0
20231025,091700,1733494,894,894,894,894,0
20231025,091600,1733494,894,894,894,894,0
20231025,091500,1733494,894,894,894,894,1
20231025,091400,1732600,892,892,892,892,526
20231025,091300,1263408,893,893,893,893,1
20231025,091200,1262515,893,893,893,893,300
20231025,091100,994615,893,893,893,893,236
20231025,091000,783867,895,895,895,895,1
20231025,090900,782972,894,894,894,894,0
20231025,090800,782972,894,894,894,894,71
20231025,090700,719498,895,895,895,895,1
20231025,090600,718603,898,898,898,898,0
20231025,090500,718603,898,898,898,898,30
20231025,090400,691663,898,895,898,895,52
20231025,090300,645120,896,896,896,896,0
20231025,090200,645120,896,896,896,896,0
20231025,090100,645120,896,896,896,896,335
20231025,090000,344960,896,896,896,896,385