KissMeData/000990/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,183200,11009148850,48400,48400,48400,48400,13403
20231031,183100,11009148850,48400,48400,48400,48400,0
20231031,183000,11009148850,48400,48400,48400,48400,0
20231031,182900,11009148850,48400,48400,48400,48400,0
20231031,182800,11009148850,48400,48400,48400,48400,0
20231031,182700,11009148850,48400,48400,48400,48400,0
20231031,182600,11009148850,48400,48400,48400,48400,0
20231031,182500,11009148850,48400,48400,48400,48400,0
20231031,182400,11009148850,48400,48400,48400,48400,0
20231031,182300,11009148850,48400,48400,48400,48400,0
20231031,182200,11009148850,48400,48400,48400,48400,0
20231031,182100,11009148850,48400,48400,48400,48400,0
20231031,182000,11009148850,48400,48400,48400,48400,0
20231031,181900,11009148850,48400,48400,48400,48400,0
20231031,181800,11009148850,48400,48400,48400,48400,0
20231031,181700,11009148850,48400,48400,48400,48400,0
20231031,181600,11009148850,48400,48400,48400,48400,0
20231031,181500,11009148850,48400,48400,48400,48400,0
20231031,181400,11009148850,48400,48400,48400,48400,0
20231031,181300,11009148850,48400,48400,48400,48400,0
20231031,181200,11009148850,48400,48400,48400,48400,0
20231031,181100,11009148850,48400,48400,48400,48400,0
20231031,181000,11009148850,48400,48400,48400,48400,0
20231031,180900,11009148850,48400,48400,48400,48400,0
20231031,180800,11009148850,48400,48400,48400,48400,0
20231031,180700,11009148850,48400,48400,48400,48400,0
20231031,180600,11009148850,48400,48400,48400,48400,0
20231031,180500,11009148850,48400,48400,48400,48400,0
20231031,180400,11009148850,48400,48400,48400,48400,0
20231031,180300,11009148850,48400,48400,48400,48400,0
20231031,180200,11009148850,48400,48400,48400,48400,13403
20231031,180100,11009148850,48400,48400,48400,48400,0
20231031,180000,11009148850,48400,48400,48400,48400,0
20231031,175900,11009148850,48400,48400,48400,48400,0
20231031,175800,11009148850,48400,48400,48400,48400,0
20231031,175700,11009148850,48400,48400,48400,48400,0
20231031,175600,11009148850,48400,48400,48400,48400,0
20231031,175500,11009148850,48400,48400,48400,48400,0
20231031,175400,11009148850,48400,48400,48400,48400,0
20231031,175300,11009148850,48400,48400,48400,48400,0
20231031,175200,11009148850,48400,48400,48400,48400,0
20231031,175100,11009148850,48400,48400,48400,48400,0
20231031,175000,11009148850,48400,48400,48400,48400,0
20231031,174900,11009148850,48400,48400,48400,48400,0
20231031,174800,11009148850,48400,48400,48400,48400,0
20231031,174700,11009148850,48400,48400,48400,48400,0
20231031,174600,11009148850,48400,48400,48400,48400,0
20231031,174500,11009148850,48400,48400,48400,48400,0
20231031,174400,11009148850,48400,48400,48400,48400,0
20231031,174300,11009148850,48400,48400,48400,48400,0
20231031,174200,11009148850,48400,48400,48400,48400,0
20231031,174100,11009148850,48400,48400,48400,48400,0
20231031,174000,11009148850,48400,48400,48400,48400,0
20231031,173900,11009148850,48400,48400,48400,48400,0
20231031,173800,11009148850,48400,48400,48400,48400,0
20231031,173700,11009148850,48400,48400,48400,48400,0
20231031,173600,11009148850,48400,48400,48400,48400,0
20231031,173500,11009148850,48400,48400,48400,48400,0
20231031,173400,11009148850,48400,48400,48400,48400,0
20231031,173300,11009148850,48400,48400,48400,48400,0
20231031,173200,11009148850,48400,48400,48400,48400,13403
20231031,173100,11009148850,48400,48400,48400,48400,0
20231031,173000,11009148850,48400,48400,48400,48400,0
20231031,172900,11009148850,48400,48400,48400,48400,0
20231031,172800,11009148850,48400,48400,48400,48400,0
20231031,172700,11009148850,48400,48400,48400,48400,0
20231031,172600,11009148850,48400,48400,48400,48400,0
20231031,172500,11009148850,48400,48400,48400,48400,0
20231031,172400,11009148850,48400,48400,48400,48400,0
20231031,172300,11009148850,48400,48400,48400,48400,0
20231031,172200,11009148850,48400,48400,48400,48400,0
20231031,172100,11009148850,48400,48400,48400,48400,0
20231031,172000,11009148850,48400,48400,48400,48400,0
20231031,171900,11009148850,48400,48400,48400,48400,0
20231031,171800,11009148850,48400,48400,48400,48400,0
20231031,171700,11009148850,48400,48400,48400,48400,0
20231031,171600,11009148850,48400,48400,48400,48400,0
20231031,171500,11009148850,48400,48400,48400,48400,0
20231031,171400,11009148850,48400,48400,48400,48400,0
20231031,171300,11009148850,48400,48400,48400,48400,0
20231031,171200,11009148850,48400,48400,48400,48400,0
20231031,171100,11009148850,48400,48400,48400,48400,0
20231031,171000,11009148850,48400,48400,48400,48400,0
20231031,170900,11009148850,48400,48400,48400,48400,0
20231031,170800,11009148850,48400,48400,48400,48400,0
20231031,170700,11009148850,48400,48400,48400,48400,0
20231031,170600,11009148850,48400,48400,48400,48400,0
20231031,170500,11009148850,48400,48400,48400,48400,0
20231031,170400,11009148850,48400,48400,48400,48400,0
20231031,170300,11009148850,48400,48400,48400,48400,0
20231031,170200,11009148850,48400,48400,48400,48400,13403
20231031,170100,11009148850,48400,48400,48400,48400,0
20231031,170000,11009148850,48400,48400,48400,48400,0
20231031,165900,11009148850,48400,48400,48400,48400,0
20231031,165800,11009148850,48400,48400,48400,48400,0
20231031,165700,11009148850,48400,48400,48400,48400,0
20231031,165600,11009148850,48400,48400,48400,48400,0
20231031,165500,11009148850,48400,48400,48400,48400,0
20231031,165400,11009148850,48400,48400,48400,48400,0
20231031,165300,11009148850,48400,48400,48400,48400,0
20231031,165200,11009148850,48400,48400,48400,48400,0
20231031,165100,11009148850,48400,48400,48400,48400,0
20231031,165000,11009148850,48400,48400,48400,48400,0
20231031,164900,11009148850,48400,48400,48400,48400,0
20231031,164800,11009148850,48400,48400,48400,48400,0
20231031,164700,11009148850,48400,48400,48400,48400,0
20231031,164600,11009148850,48400,48400,48400,48400,0
20231031,164500,11009148850,48400,48400,48400,48400,0
20231031,164400,11009148850,48400,48400,48400,48400,0
20231031,164300,11009148850,48400,48400,48400,48400,0
20231031,164200,11009148850,48400,48400,48400,48400,0
20231031,164100,11009148850,48400,48400,48400,48400,0
20231031,164000,11009148850,48400,48400,48400,48400,0
20231031,163900,11009148850,48400,48400,48400,48400,0
20231031,163800,11009148850,48400,48400,48400,48400,0
20231031,163700,11009148850,48400,48400,48400,48400,0
20231031,163600,11009148850,48400,48400,48400,48400,0
20231031,163500,11009148850,48400,48400,48400,48400,0
20231031,163400,11009148850,48400,48400,48400,48400,0
20231031,163300,11009148850,48400,48400,48400,48400,0
20231031,163200,11009148850,48400,48400,48400,48400,13403
20231031,163100,11009148850,48400,48400,48400,48400,0
20231031,163000,11009148850,48400,48400,48400,48400,0
20231031,162900,11009148850,48400,48400,48400,48400,0
20231031,162800,11009148850,48400,48400,48400,48400,0
20231031,162700,11009148850,48400,48400,48400,48400,0
20231031,162600,11009148850,48400,48400,48400,48400,0
20231031,162500,11009148850,48400,48400,48400,48400,0
20231031,162400,11009148850,48400,48400,48400,48400,0
20231031,162300,11009148850,48400,48400,48400,48400,0
20231031,162200,11009148850,48400,48400,48400,48400,0
20231031,162100,11009148850,48400,48400,48400,48400,0
20231031,162000,11009148850,48400,48400,48400,48400,0
20231031,161900,11009148850,48400,48400,48400,48400,0
20231031,161800,11009148850,48400,48400,48400,48400,0
20231031,161700,11009148850,48400,48400,48400,48400,0
20231031,161600,11009148850,48400,48400,48400,48400,0
20231031,161500,11009148850,48400,48400,48400,48400,0
20231031,161400,11009148850,48400,48400,48400,48400,0
20231031,161300,11009148850,48400,48400,48400,48400,0
20231031,161200,11009148850,48400,48400,48400,48400,0
20231031,161100,11009148850,48400,48400,48400,48400,0
20231031,161000,11009148850,48400,48400,48400,48400,0
20231031,160900,11009148850,48400,48400,48400,48400,0
20231031,160800,11009148850,48400,48400,48400,48400,0
20231031,160700,11009148850,48400,48400,48400,48400,0
20231031,160600,11009148850,48400,48400,48400,48400,0
20231031,160500,11009148850,48400,48400,48400,48400,0
20231031,160400,11009148850,48400,48400,48400,48400,0
20231031,160300,11009148850,48400,48400,48400,48400,0
20231031,160200,11009148850,48400,48400,48400,48400,13403
20231031,160100,11009148850,48400,48400,48400,48400,0
20231031,160000,11009148850,48400,48400,48400,48400,0
20231031,155900,11009148850,48400,48400,48400,48400,0
20231031,155800,11009148850,48400,48400,48400,48400,0
20231031,155700,11009148850,48400,48400,48400,48400,0
20231031,155600,11009148850,48400,48400,48400,48400,0
20231031,155500,11009148850,48400,48400,48400,48400,0
20231031,155400,11009148850,48400,48400,48400,48400,0
20231031,155300,11009148850,48400,48400,48400,48400,0
20231031,155200,11009148850,48400,48400,48400,48400,0
20231031,155100,11009148850,48400,48400,48400,48400,0
20231031,155000,11009148850,48400,48400,48400,48400,0
20231031,154900,11009148850,48400,48400,48400,48400,0
20231031,154800,11009148850,48400,48400,48400,48400,0
20231031,154700,11009148850,48400,48400,48400,48400,0
20231031,154600,11009148850,48400,48400,48400,48400,0
20231031,154500,11009148850,48400,48400,48400,48400,0
20231031,154400,11009148850,48400,48400,48400,48400,0
20231031,154300,11009148850,48400,48400,48400,48400,0
20231031,154200,11009148850,48400,48400,48400,48400,0
20231031,154100,11009148850,48400,48400,48400,48400,0
20231031,154000,11009148850,48400,48400,48400,48400,0
20231031,153900,11009148850,48400,48400,48400,48400,0
20231031,153800,11009148850,48400,48400,48400,48400,0
20231031,153700,11009148850,48400,48400,48400,48400,0
20231031,153600,11009148850,48400,48400,48400,48400,0
20231031,153500,11009148850,48400,48400,48400,48400,0
20231031,153400,11009148850,48400,48400,48400,48400,0
20231031,153300,11009148850,48400,48400,48400,48400,0
20231031,153200,11009148850,48400,48400,48400,48400,13403
20231031,153100,11009148850,48400,48400,48400,48400,0
20231031,153000,11009148850,48400,48400,48400,48400,13403
20231031,152900,10360443650,48400,48400,48400,48400,0
20231031,152800,10360443650,48400,48400,48400,48400,0
20231031,152700,10360443650,48400,48400,48400,48400,0
20231031,152600,10360443650,48400,48400,48400,48400,0
20231031,152500,10360443650,48400,48400,48400,48400,0
20231031,152400,10360443650,48400,48400,48400,48400,0
20231031,152300,10360443650,48400,48400,48400,48400,0
20231031,152200,10360443650,48400,48400,48400,48400,0
20231031,152100,10360443650,48400,48400,48400,48400,0
20231031,152000,10360443650,48400,48400,48400,48400,0
20231031,151900,10360443650,48400,48450,48450,48350,437
20231031,151800,10339285900,48350,48400,48450,48350,1753
20231031,151700,10254487550,48400,48400,48400,48400,936
20231031,151600,10209185150,48400,48350,48400,48350,426
20231031,151500,10188569650,48350,48450,48450,48350,489
20231031,151400,10164899500,48500,48450,48500,48450,545
20231031,151300,10138493800,48500,48500,48500,48450,473
20231031,151200,10115574650,48500,48450,48500,48450,336
20231031,151100,10099289900,48450,48500,48500,48450,766
20231031,151000,10062169100,48500,48500,48550,48450,474
20231031,150900,10039179850,48500,48550,48600,48500,962
20231031,150800,9992445000,48500,48450,48600,48450,3540
20231031,150700,9820751650,48450,48500,48500,48450,213
20231031,150600,9810431150,48500,48450,48500,48450,432
20231031,150500,9789497950,48500,48450,48500,48450,239
20231031,150400,9777917400,48500,48550,48550,48450,2746
20231031,150300,9644736550,48550,48550,48600,48500,544
20231031,150200,9618328000,48550,48600,48600,48550,104
20231031,150100,9613276800,48550,48600,48600,48550,206
20231031,150000,9603275050,48550,48600,48650,48550,824
20231031,145900,9563230350,48650,48650,48650,48600,1147
20231031,145800,9507438250,48650,48600,48650,48600,975
20231031,145700,9460048150,48600,48600,48600,48550,532
20231031,145600,9434218950,48600,48600,48600,48500,738
20231031,145500,9398385450,48550,48550,48600,48550,1007
20231031,145400,9349448550,48600,48550,48600,48500,613
20231031,145300,9319687100,48500,48550,48600,48500,1568
20231031,145200,9243525600,48500,48550,48550,48500,743
20231031,145100,9207454750,48550,48550,48550,48500,52
20231031,145000,9204931950,48500,48450,48550,48450,1196
20231031,144900,9146932750,48450,48450,48500,48450,29
20231031,144800,9145527250,48500,48400,48500,48400,84
20231031,144700,9141457150,48400,48450,48500,48400,242
20231031,144600,9129728100,48450,48500,48500,48450,184
20231031,144500,9120808100,48500,48450,48500,48400,2922
20231031,144400,8979140150,48450,48450,48450,48400,236
20231031,144300,8967717150,48450,48450,48450,48400,163
20231031,144200,8959823350,48450,48400,48450,48400,87
20231031,144100,8955610400,48400,48350,48450,48350,1745
20231031,144000,8871173300,48350,48350,48350,48300,286
20231031,143900,8857346650,48350,48300,48350,48250,204
20231031,143800,8847493100,48300,48300,48300,48250,103
20231031,143700,8842519050,48300,48300,48300,48250,108
20231031,143600,8837303450,48300,48300,48300,48250,818
20231031,143500,8797795300,48300,48300,48300,48250,76
20231031,143400,8794127850,48300,48300,48300,48250,16
20231031,143300,8793355100,48300,48300,48300,48300,16
20231031,143200,8792582300,48250,48350,48350,48250,1049
20231031,143100,8741943450,48300,48350,48350,48300,7
20231031,143000,8741605150,48350,48300,48350,48300,967
20231031,142900,8694898900,48300,48250,48300,48250,133
20231031,142800,8688481150,48300,48300,48300,48250,505
20231031,142700,8664089700,48300,48300,48300,48250,53
20231031,142600,8661530350,48300,48350,48400,48300,358
20231031,142500,8644230600,48400,48450,48450,48350,295
20231031,142400,8629958200,48400,48450,48450,48400,1657
20231031,142300,8549690050,48450,48450,48450,48400,296
20231031,142200,8535362900,48400,48450,48450,48400,376
20231031,142100,8517160750,48450,48400,48450,48350,2708
20231031,142000,8386017550,48350,48400,48400,48350,277
20231031,141900,8372623750,48400,48300,48400,48250,1556
20231031,141800,8297436750,48300,48300,48300,48300,49
20231031,141700,8295070050,48300,48300,48300,48300,9
20231031,141600,8294635350,48300,48300,48400,48300,1515
20231031,141500,8221409900,48300,48300,48300,48300,113
20231031,141400,8215952000,48250,48250,48250,48250,523
20231031,141300,8190717250,48250,48250,48250,48250,19
20231031,141200,8189800500,48250,48250,48250,48200,1044
20231031,141100,8139477500,48250,48250,48250,48200,1489
20231031,141000,8067637400,48250,48200,48250,48200,98
20231031,140900,8062913350,48200,48250,48250,48200,340
20231031,140800,8046524700,48250,48250,48300,48200,807
20231031,140700,8007621650,48250,48200,48300,48200,860
20231031,140600,7966137500,48150,48200,48200,48150,1767
20231031,140500,7880974100,48200,48100,48200,48100,993
20231031,140400,7833161900,48100,48150,48150,48100,614
20231031,140300,7803621150,48150,48150,48150,48100,15
20231031,140200,7802899150,48050,48150,48150,48050,444
20231031,140100,7781542550,48100,48150,48150,48100,38
20231031,140000,7779714250,48150,48200,48200,48150,204
20231031,135900,7769891200,48200,48200,48200,48150,637
20231031,135800,7739187850,48150,48250,48250,48150,440
20231031,135700,7717990600,48250,48250,48250,48200,120
20231031,135600,7712205950,48250,48150,48250,48150,1396
20231031,135500,7644970800,48150,48050,48150,48050,369
20231031,135400,7627222900,48100,48100,48100,48050,379
20231031,135300,7608995500,48100,48100,48100,48100,281
20231031,135200,7595479400,48100,48150,48150,48100,372
20231031,135100,7577585600,48150,48050,48150,48050,1338
20231031,135000,7513278850,48100,48050,48100,48050,340
20231031,134900,7496939800,48050,48050,48100,48050,144
20231031,134800,7490020550,48100,48050,48100,48050,53
20231031,134700,7487472300,48050,48050,48100,48050,1503
20231031,134600,7415214200,48050,48050,48050,48050,331
20231031,134500,7399309650,48100,48100,48100,48100,12
20231031,134400,7398732450,48050,48100,48100,48050,1297
20231031,134300,7336374550,48100,48100,48100,48050,182
20231031,134200,7327628800,48100,48100,48100,48100,1
20231031,134100,7327580700,48050,48050,48100,48050,93
20231031,134000,7323111900,48100,48100,48100,48050,12
20231031,133900,7322535150,48100,48100,48100,48050,1280
20231031,133800,7260968650,48100,48100,48100,48050,53
20231031,133700,7258421850,48100,48050,48100,48050,1335
20231031,133600,7194275000,48100,48050,48100,48050,948
20231031,133500,7148720850,48050,48050,48050,48000,55
20231031,133400,7146080100,48000,48050,48050,48000,34
20231031,133300,7144447550,48000,48050,48050,48000,163
20231031,133200,7136623500,48000,48000,48050,48000,1172
20231031,133100,7080365000,48000,48000,48000,47950,521
20231031,133000,7055359500,47950,48000,48000,47950,37
20231031,132900,7053585200,48000,47950,48000,47950,995
20231031,132800,7005850500,48000,48000,48000,47950,1754
20231031,132700,6921733500,48050,48000,48050,48000,341
20231031,132600,6905365450,48000,48000,48000,48000,668
20231031,132500,6873301450,48000,48000,48000,48000,1
20231031,132400,6873253450,48000,48050,48050,48000,746
20231031,132300,6837440150,48050,48050,48050,48000,1220
20231031,132200,6778829000,48000,48050,48050,48000,52
20231031,132100,6776330450,48050,48050,48050,48050,2
20231031,132000,6776234350,48050,48050,48100,48050,933
20231031,131900,6731379550,48000,48050,48050,48000,35
20231031,131800,6729699300,48050,48050,48050,48050,3
20231031,131700,6729555150,48000,48050,48050,48000,1478
20231031,131600,6658598800,48000,48050,48050,48000,579
20231031,131500,6630797850,48100,48100,48100,48100,1
20231031,131400,6630749750,48050,48050,48050,48050,103
20231031,131300,6625800600,48050,48050,48100,48050,4
20231031,131200,6625608350,48100,48100,48100,48100,88
20231031,131100,6621375550,48150,48150,48150,48100,154
20231031,131000,6613961950,48200,48300,48300,48200,652
20231031,130900,6582472550,48300,48150,48300,48100,1481
20231031,130800,6511126500,48150,48100,48150,48100,184
20231031,130700,6502275400,48150,48150,48150,48150,56
20231031,130600,6499579000,48150,48150,48150,48150,396
20231031,130500,6480511600,48150,48150,48200,48150,177
20231031,130400,6471988950,48150,48200,48200,48150,57
20231031,130300,6469244250,48150,48200,48200,48150,24
20231031,130200,6468087750,48200,48250,48250,48200,110
20231031,130100,6462783650,48250,48100,48250,48100,747
20231031,130000,6426792250,48100,48100,48150,48100,52
20231031,125900,6424291000,48100,48150,48150,48100,102
20231031,125800,6419384750,48050,48000,48150,48000,1065
20231031,125700,6368167100,48000,48000,48000,48000,515
20231031,125600,6343447100,48000,48000,48000,48000,500
20231031,125500,6319447100,48000,48000,48050,48000,803
20231031,125400,6280901100,48000,47950,48000,47850,663
20231031,125300,6249098250,47950,47900,47950,47900,569
20231031,125200,6221841800,47950,47950,47950,47950,142
20231031,125100,6215032900,47950,48000,48000,47900,1029
20231031,125000,6165735800,48000,48000,48050,48000,236
20231031,124900,6154407750,48000,48000,48000,48000,1690
20231031,124800,6073287750,47950,47950,47950,47950,623
20231031,124700,6043414900,48000,48000,48000,47950,415
20231031,124600,6023498150,48000,48000,48000,48000,135
20231031,124500,6017018150,48000,48050,48050,48000,3
20231031,124400,6016874100,48050,48050,48050,48050,1
20231031,124300,6016826050,48050,48050,48050,48050,2
20231031,124200,6016729950,48050,48000,48050,48000,1421
20231031,124100,5948495150,48000,47900,48000,47900,427
20231031,124000,5928032650,47900,47900,47900,47900,2
20231031,123900,5927936850,47900,47900,47900,47850,297
20231031,123800,5913710600,47900,47850,47900,47850,26
20231031,123700,5912466200,47850,47850,47850,47850,36
20231031,123600,5910743600,47850,47900,47950,47850,815
20231031,123500,5871715250,47900,47950,48000,47900,294
20231031,123400,5857628500,47950,47950,47950,47950,207
20231031,123300,5847702850,47950,47950,47950,47950,1
20231031,123200,5847654900,47950,47950,47950,47950,197
20231031,123100,5838208750,47950,47950,47950,47950,318
20231031,123000,5822960650,47950,47950,47950,47950,6
20231031,122900,5822672950,47950,47950,47950,47950,42
20231031,122800,5820659050,47950,47950,47950,47900,35
20231031,122700,5818981850,47900,47800,47950,47800,544
20231031,122600,5792922050,47850,47850,47850,47800,402
20231031,122500,5773701350,47800,47850,47850,47800,24
20231031,122400,5772553800,47850,47850,47850,47850,145
20231031,122300,5765615550,47850,47850,47850,47800,687
20231031,122200,5732760200,47850,47900,47900,47850,466
20231031,122100,5710461550,47900,47850,47900,47850,21
20231031,122000,5709456650,47850,47900,47900,47850,174
20231031,121900,5701130650,47900,47850,47900,47850,138
20231031,121800,5694526650,47850,47850,47850,47850,389
20231031,121700,5675913000,47900,47900,47900,47850,103
20231031,121600,5670984250,47900,47950,47950,47900,374
20231031,121500,5653068950,47950,47950,47950,47950,0
20231031,121400,5653068950,47950,47950,47950,47950,4
20231031,121300,5652877150,47900,47900,47900,47900,224
20231031,121200,5642147550,47950,47950,47950,47900,201
20231031,121100,5632518700,47900,47950,47950,47900,995
20231031,121000,5584817550,47950,48050,48050,47950,129
20231031,120900,5578625600,48050,48000,48050,48000,116
20231031,120800,5573056800,48000,48000,48000,48000,12
20231031,120700,5572480800,48000,48050,48050,48000,368
20231031,120600,5554811800,48050,48050,48100,48050,1300
20231031,120500,5492346650,48050,48200,48200,48050,1320
20231031,120400,5428826550,48200,48200,48200,48200,30
20231031,120300,5427380550,48200,48200,48200,48200,37
20231031,120200,5425597150,48200,48200,48200,48200,26
20231031,120100,5424343950,48200,48200,48200,48200,41
20231031,120000,5422367750,48200,48200,48200,48200,26
20231031,115900,5421114550,48200,48200,48200,48200,0
20231031,115800,5421114550,48200,48150,48200,48150,151
20231031,115700,5413843800,48150,48150,48150,48150,2
20231031,115600,5413747500,48150,48150,48150,48150,2
20231031,115500,5413651200,48150,48050,48150,48050,643
20231031,115400,5382722500,48050,48100,48100,48050,93
20231031,115300,5378249650,48100,48100,48100,48100,11
20231031,115200,5377720550,48100,48100,48100,48100,39
20231031,115100,5375844650,48100,48100,48100,48050,75
20231031,115000,5372237300,48050,48050,48050,48050,100
20231031,114900,5367432300,48050,48100,48100,48050,12
20231031,114800,5366855650,48050,48100,48150,48050,238
20231031,114700,5355408300,48100,48100,48100,48100,173
20231031,114600,5347087000,48100,48100,48100,48100,131
20231031,114500,5340785900,48100,48100,48150,48050,813
20231031,114400,5301679400,48150,48150,48150,48150,41
20231031,114300,5299705250,48150,48150,48150,48150,270
20231031,114200,5286704750,48150,48200,48200,48150,142
20231031,114100,5279863450,48150,48200,48200,48150,150
20231031,114000,5272636950,48200,48200,48200,48200,4
20231031,113900,5272444150,48150,48100,48150,48100,457
20231031,113800,5250443350,48100,48100,48100,48100,10
20231031,113700,5249962350,48150,48150,48200,48150,104
20231031,113600,5244954700,48150,48100,48150,48100,76
20231031,113500,5241295600,48100,48150,48150,48100,46
20231031,113400,5239080750,48200,48100,48200,48050,1055
20231031,113300,5188313500,48100,48100,48100,48100,21
20231031,113200,5187303400,48050,48050,48050,48050,20
20231031,113100,5186342400,48050,48100,48100,48050,393
20231031,113000,5167455200,48100,48100,48100,48100,251
20231031,112900,5155382100,48150,48150,48150,48150,0
20231031,112800,5155382100,48150,48100,48150,48100,88
20231031,112700,5151146150,48100,48100,48100,48100,209
20231031,112600,5141093250,48100,48100,48100,48050,4
20231031,112500,5140900900,48050,48050,48050,48000,1395
20231031,112400,5073912450,48050,48050,48050,48050,15
20231031,112300,5073191700,48050,48050,48050,48050,40
20231031,112200,5071269700,48050,48050,48050,48050,0
20231031,112100,5071269700,48050,48050,48050,48050,1
20231031,112000,5071221650,48050,48050,48050,48050,313
20231031,111900,5056182000,48100,48100,48100,48050,48
20231031,111800,5053873350,48100,48050,48100,48050,248
20231031,111700,5041946050,48050,48050,48050,48050,202
20231031,111600,5032239950,48100,48100,48100,48100,1
20231031,111500,5032191850,48100,48050,48100,48050,113
20231031,111400,5026762050,48000,47950,48000,47950,597
20231031,111300,4998117500,47950,47950,47950,47900,1054
20231031,111200,4947616750,48000,47900,48000,47900,714
20231031,111100,4913399950,47950,47950,47950,47900,134
20231031,111000,4906975150,47950,47950,47950,47950,11
20231031,110900,4906447700,47950,47950,47950,47950,0
20231031,110800,4906447700,47950,47900,47950,47900,364
20231031,110700,4889007350,47900,47850,47900,47850,51
20231031,110600,4886565350,47850,47850,47850,47850,64
20231031,110500,4883502950,47850,47900,47900,47850,83
20231031,110400,4879529850,47900,47900,47900,47900,49
20231031,110300,4877182750,47900,47900,47900,47900,26
20231031,110200,4875937350,47950,47950,47950,47950,497
20231031,110100,4852106200,47950,47950,47950,47950,264
20231031,110000,4839447400,47950,47900,47950,47900,417
20231031,105900,4819471950,47950,47950,47950,47950,70
20231031,105800,4816115450,47950,47950,47950,47900,147
20231031,105700,4809066850,47950,47950,47950,47950,32
20231031,105600,4807532450,47950,47950,48000,47900,549
20231031,105500,4781208050,47950,47950,47950,47950,382
20231031,105400,4762891150,47900,47950,47950,47900,36
20231031,105300,4761166700,47950,47950,47950,47950,92
20231031,105200,4756755300,47950,47900,47950,47900,1174
20231031,105100,4700517450,47900,47900,47900,47900,13
20231031,105000,4699894750,47900,47900,47900,47900,142
20231031,104900,4693092950,47900,47900,47900,47850,62
20231031,104800,4690125150,47900,47850,47900,47850,121
20231031,104700,4684335250,47850,47850,47850,47850,144
20231031,104600,4677444850,47850,47850,47900,47850,513
20231031,104500,4652897600,47900,47850,47900,47850,60
20231031,104400,4650026100,47850,47850,47850,47850,17
20231031,104300,4649212650,47850,47900,47900,47850,81
20231031,104200,4645335750,47900,47950,47950,47900,352
20231031,104100,4628474400,47950,47950,47950,47950,71
20231031,104000,4625069950,47900,47900,47900,47900,121
20231031,103900,4619274050,47900,47900,48050,47900,421
20231031,103800,4599079600,47900,47950,47950,47900,4
20231031,103700,4598887950,47750,47750,47950,47750,762
20231031,103600,4562416900,47750,47750,47750,47750,23
20231031,103500,4561318650,47700,47700,47750,47700,1182
20231031,103400,4504930050,47700,47700,47700,47700,598
20231031,103300,4476405450,47700,47700,47700,47650,17
20231031,103200,4475594950,47700,47700,47700,47700,130
20231031,103100,4469393950,47700,47700,47700,47650,603
20231031,103000,4440656850,47700,47700,47700,47700,223
20231031,102900,4430019750,47700,47700,47700,47700,52
20231031,102800,4427539350,47700,47650,47700,47650,486
20231031,102700,4404361450,47650,47650,47700,47650,325
20231031,102600,4388866150,47650,47700,47700,47650,449
20231031,102500,4367449350,47700,47700,47700,47700,9
20231031,102400,4367020050,47700,47700,47700,47700,1014
20231031,102300,4318652250,47700,47700,47750,47700,48
20231031,102200,4316362150,47700,47750,47750,47700,243
20231031,102100,4304770200,47750,47750,47750,47750,41
20231031,102000,4302812450,47750,47750,47750,47750,617
20231031,101900,4273350700,47800,47750,47800,47700,425
20231031,101800,4253055900,47700,47700,47700,47650,39
20231031,101700,4251195700,47700,47650,47750,47650,2046
20231031,101600,4153664000,47600,47650,47650,47600,121
20231031,101500,4147901350,47600,47650,47650,47600,459
20231031,101400,4126050450,47650,47650,47650,47600,454
20231031,101300,4104433800,47650,47700,47700,47600,1706
20231031,101200,4023155450,47700,47750,47750,47700,2452
20231031,101100,3906161150,47800,47800,47800,47750,579
20231031,101000,3878512400,47800,47900,47900,47750,78
20231031,100900,3874785900,47850,47750,47850,47750,1731
20231031,100800,3792098050,47750,47700,47750,47650,291
20231031,100700,3778216900,47700,47700,47700,47650,755
20231031,100600,3742207400,47650,47750,47750,47650,1082
20231031,100500,3690596050,47750,47850,47850,47750,1288
20231031,100400,3629067750,47850,47850,47850,47850,120
20231031,100300,3623325750,47850,47900,47900,47850,194
20231031,100200,3614042100,47850,47900,47900,47850,11
20231031,100100,3613515650,47900,47800,47900,47800,1158
20231031,100000,3558124850,47800,47800,47800,47750,26
20231031,095900,3556883050,47800,47800,47800,47750,373
20231031,095800,3539056150,47800,47800,47800,47750,240
20231031,095700,3527584300,47800,47800,47800,47800,114
20231031,095600,3522135100,47800,47650,47850,47650,1262
20231031,095500,3461898500,47700,47800,47850,47650,1499
20231031,095400,3390240600,47800,47800,47850,47700,4672
20231031,095300,3167195550,47800,47900,47900,47800,2030
20231031,095200,3070105150,47900,47900,47900,47900,688
20231031,095100,3037149950,47900,47900,47950,47900,156
20231031,095000,3029674800,47950,47950,47950,47950,1208
20231031,094900,2971751200,48000,48000,48000,47950,75
20231031,094800,2968151250,47950,48000,48000,47950,1275
20231031,094700,2906956100,48000,48050,48050,47950,1598
20231031,094600,2830257400,48050,48050,48100,48050,776
20231031,094500,2792951000,48050,48050,48050,48050,556
20231031,094400,2766235200,48050,48050,48100,48050,922
20231031,094300,2721932700,48100,48100,48100,48050,373
20231031,094200,2704001100,48100,48050,48100,48050,535
20231031,094100,2678283500,48100,48150,48150,48100,1227
20231031,094000,2619264200,48100,48150,48150,48100,636
20231031,093900,2588647550,48150,48200,48200,48150,244
20231031,093800,2576898750,48200,48150,48200,48150,991
20231031,093700,2529181450,48150,48250,48250,48150,3978
20231031,093600,2337519300,48250,48250,48300,48200,1597
20231031,093500,2260471900,48300,48300,48350,48300,426
20231031,093400,2239895850,48300,48300,48350,48300,719
20231031,093300,2205167850,48350,48300,48350,48300,1568
20231031,093200,2129359900,48300,48300,48350,48300,673
20231031,093100,2096853150,48300,48350,48350,48250,2021
20231031,093000,1999258950,48350,48350,48350,48300,1018
20231031,092900,1950081650,48350,48400,48400,48350,760
20231031,092800,1913333900,48400,48550,48600,48400,2005
20231031,092700,1816141700,48500,48550,48600,48500,880
20231031,092600,1773423100,48550,48650,48650,48550,833
20231031,092500,1732960400,48600,48650,48650,48550,255
20231031,092400,1720571200,48650,48700,48700,48550,1037
20231031,092300,1670186100,48700,48650,48700,48650,571
20231031,092200,1642400200,48700,48800,48800,48700,1843
20231031,092100,1552529250,48850,48900,48950,48800,659
20231031,092000,1520334500,48900,48900,48900,48900,540
20231031,091900,1493928500,48950,48900,48950,48900,378
20231031,091800,1475435850,48900,49100,49100,48900,1295
20231031,091700,1411997950,49150,49050,49150,49050,380
20231031,091600,1393327900,49050,49000,49150,49000,1289
20231031,091500,1330064000,49050,49000,49050,49000,928
20231031,091400,1284566150,49000,49150,49150,49000,2577
20231031,091300,1158143750,49150,49250,49250,49150,1162
20231031,091200,1101010750,49250,49400,49400,49200,1183
20231031,091100,1042620250,49400,49450,49500,49400,504
20231031,091000,1017700750,49450,49350,49550,49300,2582
20231031,090900,890001850,49350,49300,49400,49300,289
20231031,090800,875736950,49300,49300,49300,49300,214
20231031,090700,865186750,49350,49500,49500,49300,1229
20231031,090600,804457750,49500,49650,49650,49500,751
20231031,090500,767217550,49650,49500,49650,49450,4364
20231031,090400,550935450,49400,49350,49450,49350,1604
20231031,090300,471672600,49350,49300,49450,49300,3738
20231031,090200,287056500,49250,49100,49350,49100,2839
20231031,090100,147191750,48950,49050,49150,48950,847
20231031,090000,105612850,49100,49100,49150,48950,2151