KissMeData/000390/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,183100,128106430,6020,6020,6020,6020,405
20231031,183000,128106430,6020,6020,6020,6020,0
20231031,182900,128106430,6020,6020,6020,6020,0
20231031,182800,128106430,6020,6020,6020,6020,0
20231031,182700,128106430,6020,6020,6020,6020,0
20231031,182600,128106430,6020,6020,6020,6020,0
20231031,182500,128106430,6020,6020,6020,6020,0
20231031,182400,128106430,6020,6020,6020,6020,0
20231031,182300,128106430,6020,6020,6020,6020,0
20231031,182200,128106430,6020,6020,6020,6020,0
20231031,182100,128106430,6020,6020,6020,6020,0
20231031,182000,128106430,6020,6020,6020,6020,0
20231031,181900,128106430,6020,6020,6020,6020,0
20231031,181800,128106430,6020,6020,6020,6020,0
20231031,181700,128106430,6020,6020,6020,6020,0
20231031,181600,128106430,6020,6020,6020,6020,0
20231031,181500,128106430,6020,6020,6020,6020,0
20231031,181400,128106430,6020,6020,6020,6020,0
20231031,181300,128106430,6020,6020,6020,6020,0
20231031,181200,128106430,6020,6020,6020,6020,0
20231031,181100,128106430,6020,6020,6020,6020,0
20231031,181000,128106430,6020,6020,6020,6020,0
20231031,180900,128106430,6020,6020,6020,6020,0
20231031,180800,128106430,6020,6020,6020,6020,0
20231031,180700,128106430,6020,6020,6020,6020,0
20231031,180600,128106430,6020,6020,6020,6020,0
20231031,180500,128106430,6020,6020,6020,6020,0
20231031,180400,128106430,6020,6020,6020,6020,0
20231031,180300,128106430,6020,6020,6020,6020,0
20231031,180200,128106430,6020,6020,6020,6020,0
20231031,180100,128106430,6020,6020,6020,6020,405
20231031,180000,128106430,6020,6020,6020,6020,0
20231031,175900,128106430,6020,6020,6020,6020,0
20231031,175800,128106430,6020,6020,6020,6020,0
20231031,175700,128106430,6020,6020,6020,6020,0
20231031,175600,128106430,6020,6020,6020,6020,0
20231031,175500,128106430,6020,6020,6020,6020,0
20231031,175400,128106430,6020,6020,6020,6020,0
20231031,175300,128106430,6020,6020,6020,6020,0
20231031,175200,128106430,6020,6020,6020,6020,0
20231031,175100,128106430,6020,6020,6020,6020,0
20231031,175000,128106430,6020,6020,6020,6020,0
20231031,174900,128106430,6020,6020,6020,6020,0
20231031,174800,128106430,6020,6020,6020,6020,0
20231031,174700,128106430,6020,6020,6020,6020,0
20231031,174600,128106430,6020,6020,6020,6020,0
20231031,174500,128106430,6020,6020,6020,6020,0
20231031,174400,128106430,6020,6020,6020,6020,0
20231031,174300,128106430,6020,6020,6020,6020,0
20231031,174200,128106430,6020,6020,6020,6020,0
20231031,174100,128106430,6020,6020,6020,6020,0
20231031,174000,128106430,6020,6020,6020,6020,0
20231031,173900,128106430,6020,6020,6020,6020,0
20231031,173800,128106430,6020,6020,6020,6020,0
20231031,173700,128106430,6020,6020,6020,6020,0
20231031,173600,128106430,6020,6020,6020,6020,0
20231031,173500,128106430,6020,6020,6020,6020,0
20231031,173400,128106430,6020,6020,6020,6020,0
20231031,173300,128106430,6020,6020,6020,6020,0
20231031,173200,128106430,6020,6020,6020,6020,0
20231031,173100,128106430,6020,6020,6020,6020,405
20231031,173000,128106430,6020,6020,6020,6020,0
20231031,172900,128106430,6020,6020,6020,6020,0
20231031,172800,128106430,6020,6020,6020,6020,0
20231031,172700,128106430,6020,6020,6020,6020,0
20231031,172600,128106430,6020,6020,6020,6020,0
20231031,172500,128106430,6020,6020,6020,6020,0
20231031,172400,128106430,6020,6020,6020,6020,0
20231031,172300,128106430,6020,6020,6020,6020,0
20231031,172200,128106430,6020,6020,6020,6020,0
20231031,172100,128106430,6020,6020,6020,6020,0
20231031,172000,128106430,6020,6020,6020,6020,0
20231031,171900,128106430,6020,6020,6020,6020,0
20231031,171800,128106430,6020,6020,6020,6020,0
20231031,171700,128106430,6020,6020,6020,6020,0
20231031,171600,128106430,6020,6020,6020,6020,0
20231031,171500,128106430,6020,6020,6020,6020,0
20231031,171400,128106430,6020,6020,6020,6020,0
20231031,171300,128106430,6020,6020,6020,6020,0
20231031,171200,128106430,6020,6020,6020,6020,0
20231031,171100,128106430,6020,6020,6020,6020,0
20231031,171000,128106430,6020,6020,6020,6020,0
20231031,170900,128106430,6020,6020,6020,6020,0
20231031,170800,128106430,6020,6020,6020,6020,0
20231031,170700,128106430,6020,6020,6020,6020,0
20231031,170600,128106430,6020,6020,6020,6020,0
20231031,170500,128106430,6020,6020,6020,6020,0
20231031,170400,128106430,6020,6020,6020,6020,0
20231031,170300,128106430,6020,6020,6020,6020,0
20231031,170200,128106430,6020,6020,6020,6020,0
20231031,170100,128106430,6020,6020,6020,6020,405
20231031,170000,128106430,6020,6020,6020,6020,0
20231031,165900,128106430,6020,6020,6020,6020,0
20231031,165800,128106430,6020,6020,6020,6020,0
20231031,165700,128106430,6020,6020,6020,6020,0
20231031,165600,128106430,6020,6020,6020,6020,0
20231031,165500,128106430,6020,6020,6020,6020,0
20231031,165400,128106430,6020,6020,6020,6020,0
20231031,165300,128106430,6020,6020,6020,6020,0
20231031,165200,128106430,6020,6020,6020,6020,0
20231031,165100,128106430,6020,6020,6020,6020,0
20231031,165000,128106430,6020,6020,6020,6020,0
20231031,164900,128106430,6020,6020,6020,6020,0
20231031,164800,128106430,6020,6020,6020,6020,0
20231031,164700,128106430,6020,6020,6020,6020,0
20231031,164600,128106430,6020,6020,6020,6020,0
20231031,164500,128106430,6020,6020,6020,6020,0
20231031,164400,128106430,6020,6020,6020,6020,0
20231031,164300,128106430,6020,6020,6020,6020,0
20231031,164200,128106430,6020,6020,6020,6020,0
20231031,164100,128106430,6020,6020,6020,6020,0
20231031,164000,128106430,6020,6020,6020,6020,0
20231031,163900,128106430,6020,6020,6020,6020,0
20231031,163800,128106430,6020,6020,6020,6020,0
20231031,163700,128106430,6020,6020,6020,6020,0
20231031,163600,128106430,6020,6020,6020,6020,0
20231031,163500,128106430,6020,6020,6020,6020,0
20231031,163400,128106430,6020,6020,6020,6020,0
20231031,163300,128106430,6020,6020,6020,6020,0
20231031,163200,128106430,6020,6020,6020,6020,0
20231031,163100,128106430,6020,6020,6020,6020,405
20231031,163000,128106430,6020,6020,6020,6020,0
20231031,162900,128106430,6020,6020,6020,6020,0
20231031,162800,128106430,6020,6020,6020,6020,0
20231031,162700,128106430,6020,6020,6020,6020,0
20231031,162600,128106430,6020,6020,6020,6020,0
20231031,162500,128106430,6020,6020,6020,6020,0
20231031,162400,128106430,6020,6020,6020,6020,0
20231031,162300,128106430,6020,6020,6020,6020,0
20231031,162200,128106430,6020,6020,6020,6020,0
20231031,162100,128106430,6020,6020,6020,6020,0
20231031,162000,128106430,6020,6020,6020,6020,0
20231031,161900,128106430,6020,6020,6020,6020,0
20231031,161800,128106430,6020,6020,6020,6020,0
20231031,161700,128106430,6020,6020,6020,6020,0
20231031,161600,128106430,6020,6020,6020,6020,0
20231031,161500,128106430,6020,6020,6020,6020,0
20231031,161400,128106430,6020,6020,6020,6020,0
20231031,161300,128106430,6020,6020,6020,6020,0
20231031,161200,128106430,6020,6020,6020,6020,0
20231031,161100,128106430,6020,6020,6020,6020,0
20231031,161000,128106430,6020,6020,6020,6020,0
20231031,160900,128106430,6020,6020,6020,6020,0
20231031,160800,128106430,6020,6020,6020,6020,0
20231031,160700,128106430,6020,6020,6020,6020,0
20231031,160600,128106430,6020,6020,6020,6020,0
20231031,160500,128106430,6020,6020,6020,6020,0
20231031,160400,128106430,6020,6020,6020,6020,0
20231031,160300,128106430,6020,6020,6020,6020,0
20231031,160200,128106430,6020,6020,6020,6020,0
20231031,160100,128106430,6020,6020,6020,6020,405
20231031,160000,128106430,6020,6020,6020,6020,0
20231031,155900,128106430,6020,6020,6020,6020,0
20231031,155800,128106430,6020,6020,6020,6020,0
20231031,155700,128106430,6020,6020,6020,6020,0
20231031,155600,128106430,6020,6020,6020,6020,0
20231031,155500,128106430,6020,6020,6020,6020,0
20231031,155400,128106430,6020,6020,6020,6020,0
20231031,155300,128106430,6020,6020,6020,6020,0
20231031,155200,128106430,6020,6020,6020,6020,0
20231031,155100,128106430,6020,6020,6020,6020,0
20231031,155000,128106430,6020,6020,6020,6020,0
20231031,154900,128106430,6020,6020,6020,6020,0
20231031,154800,128106430,6020,6020,6020,6020,0
20231031,154700,128106430,6020,6020,6020,6020,0
20231031,154600,128106430,6020,6020,6020,6020,0
20231031,154500,128106430,6020,6020,6020,6020,0
20231031,154400,128106430,6020,6020,6020,6020,0
20231031,154300,128106430,6020,6020,6020,6020,0
20231031,154200,128106430,6020,6020,6020,6020,0
20231031,154100,128106430,6020,6020,6020,6020,0
20231031,154000,128106430,6020,6020,6020,6020,0
20231031,153900,128106430,6020,6020,6020,6020,0
20231031,153800,128106430,6020,6020,6020,6020,0
20231031,153700,128106430,6020,6020,6020,6020,0
20231031,153600,128106430,6020,6020,6020,6020,0
20231031,153500,128106430,6020,6020,6020,6020,0
20231031,153400,128106430,6020,6020,6020,6020,0
20231031,153300,128106430,6020,6020,6020,6020,0
20231031,153200,128106430,6020,6020,6020,6020,0
20231031,153100,128106430,6020,6020,6020,6020,405
20231031,153000,128106430,6020,6020,6020,6020,405
20231031,152900,125668330,6020,6020,6020,6020,0
20231031,152800,125668330,6020,6020,6020,6020,0
20231031,152700,125668330,6020,6020,6020,6020,0
20231031,152600,125668330,6020,6020,6020,6020,0
20231031,152500,125668330,6020,6020,6020,6020,0
20231031,152400,125668330,6020,6020,6020,6020,0
20231031,152300,125668330,6020,6020,6020,6020,0
20231031,152200,125668330,6020,6020,6020,6020,0
20231031,152100,125668330,6020,6020,6020,6020,0
20231031,152000,125668330,6020,6020,6020,6020,0
20231031,151900,125668330,6020,6010,6020,6010,46
20231031,151800,125391820,6010,6010,6010,6010,0
20231031,151700,125391820,6010,6010,6010,6010,0
20231031,151600,125391820,6010,6010,6010,6010,0
20231031,151500,125391820,6010,6010,6010,6010,2
20231031,151400,125379800,6010,6010,6010,6010,336
20231031,151300,123360440,6020,6020,6020,6020,0
20231031,151200,123360440,6020,6020,6020,6020,0
20231031,151100,123360440,6020,6020,6020,6020,0
20231031,151000,123360440,6020,6020,6020,6020,0
20231031,150900,123360440,6020,6020,6020,6020,1
20231031,150800,123354420,6030,6040,6040,6030,13
20231031,150700,123276000,6030,6030,6030,6030,0
20231031,150600,123276000,6030,6030,6030,6030,31
20231031,150500,123089070,6030,6030,6030,6030,61
20231031,150400,122721240,6030,6030,6030,6030,0
20231031,150300,122721240,6030,6030,6030,6030,0
20231031,150200,122721240,6030,6030,6030,6030,4
20231031,150100,122697120,6030,6030,6030,6030,0
20231031,150000,122697120,6030,6030,6030,6030,1
20231031,145900,122691090,6040,6040,6040,6040,0
20231031,145800,122691090,6040,6040,6040,6040,0
20231031,145700,122691090,6040,6040,6040,6040,0
20231031,145600,122691090,6040,6040,6040,6040,0
20231031,145500,122691090,6040,6040,6040,6040,0
20231031,145400,122691090,6040,6040,6040,6040,0
20231031,145300,122691090,6040,6040,6040,6040,0
20231031,145200,122691090,6040,6040,6040,6040,0
20231031,145100,122691090,6040,6040,6040,6040,5
20231031,145000,122660890,6030,6030,6030,6030,2
20231031,144900,122648830,6030,6030,6030,6030,0
20231031,144800,122648830,6030,6030,6030,6030,0
20231031,144700,122648830,6030,6030,6030,6030,5
20231031,144600,122618680,6030,6030,6030,6030,2
20231031,144500,122606620,6020,6020,6020,6020,0
20231031,144400,122606620,6020,6020,6020,6020,0
20231031,144300,122606620,6020,6020,6020,6020,0
20231031,144200,122606620,6020,6020,6020,6020,65
20231031,144100,122215320,6020,6030,6030,6020,47
20231031,144000,121932350,6030,6030,6030,6030,0
20231031,143900,121932350,6030,6030,6030,6030,0
20231031,143800,121932350,6030,6030,6030,6030,0
20231031,143700,121932350,6030,6030,6030,6030,0
20231031,143600,121932350,6030,6030,6030,6030,100
20231031,143500,121329350,6030,6020,6030,6020,90
20231031,143400,120787540,6020,6020,6020,6020,100
20231031,143300,120185540,6010,6040,6040,6010,1000
20231031,143200,114166070,6050,6050,6050,6050,0
20231031,143100,114166070,6050,6050,6050,6050,0
20231031,143000,114166070,6050,6050,6050,6050,5
20231031,142900,114135820,6050,6050,6050,6050,1
20231031,142800,114129770,6040,6040,6040,6040,0
20231031,142700,114129770,6040,6040,6040,6040,0
20231031,142600,114129770,6040,6040,6040,6040,1
20231031,142500,114123730,6050,6050,6050,6050,0
20231031,142400,114123730,6050,6050,6050,6050,0
20231031,142300,114123730,6050,6040,6050,6040,11
20231031,142200,114057280,6050,6050,6050,6050,38
20231031,142100,113827380,6050,6050,6050,6050,0
20231031,142000,113827380,6050,6050,6050,6050,0
20231031,141900,113827380,6050,6050,6050,6050,50
20231031,141800,113524880,6050,6050,6050,6050,1
20231031,141700,113518830,6040,6040,6040,6040,58
20231031,141600,113168510,6050,6050,6050,6050,0
20231031,141500,113168510,6050,6050,6050,6050,3
20231031,141400,113150360,6050,6050,6050,6050,0
20231031,141300,113150360,6050,6050,6050,6050,0
20231031,141200,113150360,6050,6050,6050,6050,4
20231031,141100,113126160,6040,6040,6040,6040,1
20231031,141000,113120120,6050,6050,6050,6050,0
20231031,140900,113120120,6050,6050,6050,6050,0
20231031,140800,113120120,6050,6050,6050,6050,0
20231031,140700,113120120,6050,6050,6050,6050,0
20231031,140600,113120120,6050,6050,6050,6050,0
20231031,140500,113120120,6050,6050,6050,6050,0
20231031,140400,113120120,6050,6050,6050,6050,0
20231031,140300,113120120,6050,6050,6050,6050,0
20231031,140200,113120120,6050,6050,6050,6050,0
20231031,140100,113120120,6050,6050,6050,6050,0
20231031,140000,113120120,6050,6050,6050,6050,0
20231031,135900,113120120,6050,6050,6050,6050,0
20231031,135800,113120120,6050,6050,6050,6050,0
20231031,135700,113120120,6050,6050,6050,6050,0
20231031,135600,113120120,6050,6050,6050,6050,0
20231031,135500,113120120,6050,6050,6050,6050,0
20231031,135400,113120120,6050,6050,6050,6050,0
20231031,135300,113120120,6050,6050,6050,6050,0
20231031,135200,113120120,6050,6050,6050,6050,0
20231031,135100,113120120,6050,6050,6050,6050,0
20231031,135000,113120120,6050,6050,6050,6050,74
20231031,134900,112672420,6050,6050,6050,6050,1
20231031,134800,112666370,6040,6040,6040,6040,0
20231031,134700,112666370,6040,6040,6040,6040,0
20231031,134600,112666370,6040,6040,6040,6040,1
20231031,134500,112660330,6040,6040,6040,6040,0
20231031,134400,112660330,6040,6040,6040,6040,0
20231031,134300,112660330,6040,6050,6050,6040,183
20231031,134200,111554430,6050,6050,6050,6050,0
20231031,134100,111554430,6050,6050,6050,6050,1
20231031,134000,111548380,6060,6060,6060,6060,0
20231031,133900,111548380,6060,6060,6060,6060,0
20231031,133800,111548380,6060,6060,6060,6060,0
20231031,133700,111548380,6060,6060,6060,6060,0
20231031,133600,111548380,6060,6060,6060,6060,0
20231031,133500,111548380,6060,6060,6060,6060,0
20231031,133400,111548380,6060,6060,6060,6060,0
20231031,133300,111548380,6060,6060,6060,6060,0
20231031,133200,111548380,6060,6060,6060,6060,0
20231031,133100,111548380,6060,6060,6060,6060,0
20231031,133000,111548380,6060,6060,6060,6060,0
20231031,132900,111548380,6060,6060,6060,6060,0
20231031,132800,111548380,6060,6060,6060,6060,0
20231031,132700,111548380,6060,6060,6060,6060,1
20231031,132600,111542320,6050,6050,6050,6050,0
20231031,132500,111542320,6050,6050,6050,6050,0
20231031,132400,111542320,6050,6050,6050,6050,45
20231031,132300,111270070,6050,6050,6050,6050,0
20231031,132200,111270070,6050,6050,6050,6050,0
20231031,132100,111270070,6050,6050,6050,6050,146
20231031,132000,110386770,6050,6050,6050,6050,313
20231031,131900,108493120,6050,6050,6050,6050,0
20231031,131800,108493120,6050,6050,6050,6050,9
20231031,131700,108438670,6050,6050,6050,6050,0
20231031,131600,108438670,6050,6050,6050,6050,1
20231031,131500,108432620,6060,6060,6060,6060,1
20231031,131400,108426560,6070,6070,6070,6070,0
20231031,131300,108426560,6070,6070,6070,6070,0
20231031,131200,108426560,6070,6070,6070,6070,0
20231031,131100,108426560,6070,6070,6070,6070,0
20231031,131000,108426560,6070,6070,6070,6070,0
20231031,130900,108426560,6070,6070,6070,6070,0
20231031,130800,108426560,6070,6080,6080,6070,229
20231031,130700,107036520,6070,6070,6070,6070,0
20231031,130600,107036520,6070,6070,6070,6070,0
20231031,130500,107036520,6070,6080,6080,6070,28
20231031,130400,106866510,6100,6050,6100,6050,4000
20231031,130300,82523010,6050,6050,6050,6050,0
20231031,130200,82523010,6050,6050,6050,6050,0
20231031,130100,82523010,6050,6050,6050,6050,0
20231031,130000,82523010,6050,6050,6050,6050,0
20231031,125900,82523010,6050,6040,6050,6040,51
20231031,125800,82214960,6040,6050,6050,6040,31
20231031,125700,82027710,6040,6040,6040,6040,14
20231031,125600,81943150,6050,6050,6050,6050,0
20231031,125500,81943150,6050,6050,6050,6050,0
20231031,125400,81943150,6050,6050,6050,6050,0
20231031,125300,81943150,6050,6040,6050,6040,47
20231031,125200,81659260,6040,6040,6040,6040,0
20231031,125100,81659260,6040,6040,6040,6040,1
20231031,125000,81653220,6030,6030,6030,6030,45
20231031,124900,81381870,6030,6030,6030,6030,0
20231031,124800,81381870,6030,6030,6030,6030,0
20231031,124700,81381870,6030,6030,6030,6030,0
20231031,124600,81381870,6030,6030,6030,6030,10
20231031,124500,81321570,6030,6030,6030,6030,0
20231031,124400,81321570,6030,6030,6030,6030,1
20231031,124300,81315540,6030,6030,6030,6030,0
20231031,124200,81315540,6030,6030,6030,6030,0
20231031,124100,81315540,6030,6030,6030,6030,0
20231031,124000,81315540,6030,6030,6030,6030,0
20231031,123900,81315540,6030,6030,6030,6030,0
20231031,123800,81315540,6030,6030,6030,6030,0
20231031,123700,81315540,6030,6030,6030,6030,0
20231031,123600,81315540,6030,6030,6030,6030,0
20231031,123500,81315540,6030,6030,6030,6030,0
20231031,123400,81315540,6030,6030,6030,6030,0
20231031,123300,81315540,6030,6030,6030,6030,0
20231031,123200,81315540,6030,6030,6030,6030,0
20231031,123100,81315540,6030,6030,6030,6030,0
20231031,123000,81315540,6030,6030,6030,6030,0
20231031,122900,81315540,6030,6030,6030,6030,0
20231031,122800,81315540,6030,6030,6030,6030,0
20231031,122700,81315540,6030,6030,6030,6030,0
20231031,122600,81315540,6030,6030,6030,6030,0
20231031,122500,81315540,6030,6030,6030,6030,0
20231031,122400,81315540,6030,6020,6030,6020,51
20231031,122300,81008510,6030,6020,6030,6020,83
20231031,122200,80508490,6020,6020,6020,6020,0
20231031,122100,80508490,6020,6020,6020,6020,0
20231031,122000,80508490,6020,6020,6020,6020,0
20231031,121900,80508490,6020,6020,6020,6020,0
20231031,121800,80508490,6020,6020,6020,6020,8
20231031,121700,80460330,6020,6010,6020,6010,47
20231031,121600,80177720,6010,6010,6010,6010,0
20231031,121500,80177720,6010,6010,6010,6010,0
20231031,121400,80177720,6010,6010,6010,6010,0
20231031,121300,80177720,6010,6010,6010,6010,5
20231031,121200,80147670,6010,6010,6010,6010,0
20231031,121100,80147670,6010,6010,6010,6010,0
20231031,121000,80147670,6010,6010,6010,6010,3
20231031,120900,80129640,6000,6000,6000,6000,0
20231031,120800,80129640,6000,6000,6000,6000,33
20231031,120700,79931640,6000,6000,6000,6000,0
20231031,120600,79931640,6000,6000,6000,6000,0
20231031,120500,79931640,6000,6000,6000,6000,0
20231031,120400,79931640,6000,6000,6000,6000,0
20231031,120300,79931640,6000,6000,6000,6000,0
20231031,120200,79931640,6000,6000,6000,6000,0
20231031,120100,79931640,6000,6000,6000,6000,0
20231031,120000,79931640,6000,6000,6000,6000,0
20231031,115900,79931640,6000,6000,6000,6000,25
20231031,115800,79781640,6020,6020,6020,6020,0
20231031,115700,79781640,6020,6020,6020,6020,0
20231031,115600,79781640,6020,6020,6020,6020,0
20231031,115500,79781640,6020,6020,6020,6020,0
20231031,115400,79781640,6020,6020,6020,6020,5
20231031,115300,79751540,6030,6030,6030,6030,6
20231031,115200,79715360,6040,6040,6040,6040,0
20231031,115100,79715360,6040,6040,6040,6040,0
20231031,115000,79715360,6040,6040,6040,6040,0
20231031,114900,79715360,6040,6040,6040,6040,0
20231031,114800,79715360,6040,6040,6040,6040,0
20231031,114700,79715360,6040,6040,6040,6040,0
20231031,114600,79715360,6040,6040,6040,6040,0
20231031,114500,79715360,6040,6040,6040,6040,0
20231031,114400,79715360,6040,6040,6040,6040,82
20231031,114300,79220080,6050,6050,6050,6050,0
20231031,114200,79220080,6050,6050,6050,6050,0
20231031,114100,79220080,6050,6050,6050,6050,0
20231031,114000,79220080,6050,6050,6050,6050,0
20231031,113900,79220080,6050,6050,6050,6050,0
20231031,113800,79220080,6050,6050,6050,6050,0
20231031,113700,79220080,6050,6000,6050,6000,963
20231031,113600,73441980,6000,6060,6060,6000,1668
20231031,113500,63410580,6040,6040,6040,6040,310
20231031,113400,61538180,6040,6040,6040,6040,233
20231031,113300,60130860,6040,6050,6050,6040,1540
20231031,113200,50816750,6050,6050,6050,6050,5
20231031,113100,50786500,6060,6060,6060,6060,0
20231031,113000,50786500,6060,6060,6060,6060,0
20231031,112900,50786500,6060,6060,6060,6060,0
20231031,112800,50786500,6060,6060,6060,6060,0
20231031,112700,50786500,6060,6060,6060,6060,0
20231031,112600,50786500,6060,6060,6060,6060,391
20231031,112500,48417040,6060,6060,6060,6060,0
20231031,112400,48417040,6060,6060,6060,6060,0
20231031,112300,48417040,6060,6060,6060,6060,0
20231031,112200,48417040,6060,6060,6060,6060,0
20231031,112100,48417040,6060,6060,6060,6060,0
20231031,112000,48417040,6060,6060,6060,6060,37
20231031,111900,48192820,6060,6060,6060,6060,0
20231031,111800,48192820,6060,6060,6060,6060,0
20231031,111700,48192820,6060,6060,6060,6060,0
20231031,111600,48192820,6060,6060,6060,6060,50
20231031,111500,47889820,6060,6060,6060,6060,0
20231031,111400,47889820,6060,6060,6060,6060,0
20231031,111300,47889820,6060,6060,6060,6060,0
20231031,111200,47889820,6060,6060,6060,6060,0
20231031,111100,47889820,6060,6060,6060,6060,0
20231031,111000,47889820,6060,6060,6060,6060,50
20231031,110900,47586820,6060,6060,6060,6060,0
20231031,110800,47586820,6060,6060,6060,6060,0
20231031,110700,47586820,6060,6060,6060,6060,0
20231031,110600,47586820,6060,6060,6060,6060,0
20231031,110500,47586820,6060,6060,6060,6060,1
20231031,110400,47580760,6070,6070,6070,6070,0
20231031,110300,47580760,6070,6070,6070,6070,0
20231031,110200,47580760,6070,6070,6070,6070,0
20231031,110100,47580760,6070,6070,6070,6070,5
20231031,110000,47550410,6070,6070,6070,6070,0
20231031,105900,47550410,6070,6070,6070,6070,50
20231031,105800,47246910,6070,6070,6070,6070,0
20231031,105700,47246910,6070,6070,6070,6070,0
20231031,105600,47246910,6070,6070,6070,6070,0
20231031,105500,47246910,6070,6070,6070,6070,0
20231031,105400,47246910,6070,6070,6070,6070,0
20231031,105300,47246910,6070,6070,6070,6070,0
20231031,105200,47246910,6070,6070,6070,6070,0
20231031,105100,47246910,6070,6070,6070,6070,0
20231031,105000,47246910,6070,6070,6070,6070,0
20231031,104900,47246910,6070,6070,6070,6070,0
20231031,104800,47246910,6070,6070,6070,6070,0
20231031,104700,47246910,6070,6070,6070,6070,0
20231031,104600,47246910,6070,6070,6070,6070,0
20231031,104500,47246910,6070,6070,6070,6070,0
20231031,104400,47246910,6070,6070,6070,6070,0
20231031,104300,47246910,6070,6070,6070,6070,0
20231031,104200,47246910,6070,6070,6070,6070,0
20231031,104100,47246910,6070,6070,6070,6070,3
20231031,104000,47228700,6070,6070,6070,6070,5
20231031,103900,47198350,6070,6070,6070,6070,0
20231031,103800,47198350,6070,6070,6070,6070,0
20231031,103700,47198350,6070,6070,6070,6070,1
20231031,103600,47192280,6070,6070,6070,6070,0
20231031,103500,47192280,6070,6070,6070,6070,0
20231031,103400,47192280,6070,6070,6070,6070,1
20231031,103300,47186210,6080,6080,6080,6080,0
20231031,103200,47186210,6080,6080,6080,6080,0
20231031,103100,47186210,6080,6080,6080,6080,0
20231031,103000,47186210,6080,6080,6080,6080,20
20231031,102900,47064610,6080,6080,6080,6080,0
20231031,102800,47064610,6080,6080,6080,6080,0
20231031,102700,47064610,6080,6080,6080,6080,0
20231031,102600,47064610,6080,6080,6080,6080,0
20231031,102500,47064610,6080,6080,6080,6080,0
20231031,102400,47064610,6080,6080,6080,6080,1
20231031,102300,47058530,6070,6070,6070,6070,118
20231031,102200,46342270,6070,6070,6070,6070,1
20231031,102100,46336200,6060,6070,6070,6060,61
20231031,102000,45966200,6070,6070,6070,6070,0
20231031,101900,45966200,6070,6070,6070,6070,20
20231031,101800,45844800,6070,6070,6070,6070,17
20231031,101700,45741610,6080,6080,6080,6080,5
20231031,101600,45711210,6080,6070,6080,6070,101
20231031,101500,45098130,6080,6080,6080,6080,0
20231031,101400,45098130,6080,6080,6080,6080,0
20231031,101300,45098130,6080,6080,6080,6080,1
20231031,101200,45092050,6090,6090,6090,6090,0
20231031,101100,45092050,6090,6090,6090,6090,0
20231031,101000,45092050,6090,6090,6090,6090,0
20231031,100900,45092050,6090,6090,6090,6090,0
20231031,100800,45092050,6090,6060,6090,6060,2045
20231031,100700,32679200,6060,6060,6060,6060,0
20231031,100600,32679200,6060,6060,6060,6060,0
20231031,100500,32679200,6060,6060,6060,6060,0
20231031,100400,32679200,6060,6060,6060,6060,0
20231031,100300,32679200,6060,6060,6060,6060,0
20231031,100200,32679200,6060,6060,6060,6060,0
20231031,100100,32679200,6060,6060,6060,6060,0
20231031,100000,32679200,6060,6060,6060,6060,0
20231031,095900,32679200,6060,6060,6060,6060,0
20231031,095800,32679200,6060,6060,6060,6060,0
20231031,095700,32679200,6060,6060,6060,6060,0
20231031,095600,32679200,6060,6060,6060,6060,0
20231031,095500,32679200,6060,6050,6060,6050,41
20231031,095400,32431140,6060,6060,6060,6060,0
20231031,095300,32431140,6060,6060,6060,6060,0
20231031,095200,32431140,6060,6060,6060,6060,0
20231031,095100,32431140,6060,6060,6060,6060,0
20231031,095000,32431140,6060,6060,6060,6060,2
20231031,094900,32419020,6060,6060,6060,6060,17
20231031,094800,32316000,6060,6060,6060,6060,0
20231031,094700,32316000,6060,6060,6060,6060,0
20231031,094600,32316000,6060,6060,6060,6060,0
20231031,094500,32316000,6060,6060,6060,6060,0
20231031,094400,32316000,6060,6060,6060,6060,6
20231031,094300,32279640,6070,6070,6070,6070,0
20231031,094200,32279640,6070,6070,6070,6070,0
20231031,094100,32279640,6070,6070,6070,6070,0
20231031,094000,32279640,6070,6070,6070,6070,0
20231031,093900,32279640,6070,6070,6070,6070,37
20231031,093800,32055050,6070,6070,6070,6070,0
20231031,093700,32055050,6070,6070,6070,6070,145
20231031,093600,31174900,6070,6070,6070,6070,3
20231031,093500,31156690,6060,6060,6060,6060,50
20231031,093400,30853690,6070,6070,6070,6070,1
20231031,093300,30847620,6070,6070,6070,6070,0
20231031,093200,30847620,6070,6070,6070,6070,0
20231031,093100,30847620,6070,6070,6070,6070,1
20231031,093000,30841550,6080,6080,6080,6080,0
20231031,092900,30841550,6080,6070,6080,6070,2
20231031,092800,30829400,6080,6080,6080,6080,0
20231031,092700,30829400,6080,6080,6080,6080,2
20231031,092600,30817240,6070,6070,6070,6070,2
20231031,092500,30805100,6080,6080,6080,6080,0
20231031,092400,30805100,6080,6080,6080,6080,0
20231031,092300,30805100,6080,6080,6090,6080,52
20231031,092200,30488930,6100,6100,6100,6100,0
20231031,092100,30488930,6100,6100,6100,6100,1
20231031,092000,30482830,6090,6090,6090,6090,100
20231031,091900,29873830,6090,6100,6100,6080,107
20231031,091800,29221250,6100,6100,6100,6100,0
20231031,091700,29221250,6100,6100,6100,6100,2
20231031,091600,29209050,6090,6090,6090,6090,2
20231031,091500,29196870,6100,6100,6100,6100,0
20231031,091400,29196870,6100,6100,6100,6100,0
20231031,091300,29196870,6100,6100,6100,6100,0
20231031,091200,29196870,6100,6100,6100,6100,0
20231031,091100,29196870,6100,6100,6100,6100,0
20231031,091000,29196870,6100,6040,6100,6040,4255
20231031,090900,3462200,6040,6040,6040,6040,0
20231031,090800,3462200,6040,6040,6040,6040,1
20231031,090700,3456160,6050,6050,6050,6050,1
20231031,090600,3450110,6050,6050,6050,6050,0
20231031,090500,3450110,6050,6030,6050,6030,44
20231031,090400,3183970,6030,6030,6030,6030,0
20231031,090300,3183970,6030,6030,6030,6030,21
20231031,090200,3057340,6030,6060,6060,6030,102
20231031,090100,2442180,6060,6060,6060,6060,5
20231031,090000,2411880,6060,6060,6060,6060,398