KissMeData/001210/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,183300,63991414,867,867,867,867,117
20231031,183200,63991414,867,867,867,867,0
20231031,183100,63991414,867,867,867,867,0
20231031,183000,63991414,867,867,867,867,0
20231031,182900,63991414,867,867,867,867,0
20231031,182800,63991414,867,867,867,867,0
20231031,182700,63991414,867,867,867,867,0
20231031,182600,63991414,867,867,867,867,0
20231031,182500,63991414,867,867,867,867,0
20231031,182400,63991414,867,867,867,867,0
20231031,182300,63991414,867,867,867,867,0
20231031,182200,63991414,867,867,867,867,0
20231031,182100,63991414,867,867,867,867,0
20231031,182000,63991414,867,867,867,867,0
20231031,181900,63991414,867,867,867,867,0
20231031,181800,63991414,867,867,867,867,0
20231031,181700,63991414,867,867,867,867,0
20231031,181600,63991414,867,867,867,867,0
20231031,181500,63991414,867,867,867,867,0
20231031,181400,63991414,867,867,867,867,0
20231031,181300,63991414,867,867,867,867,0
20231031,181200,63991414,867,867,867,867,0
20231031,181100,63991414,867,867,867,867,0
20231031,181000,63991414,867,867,867,867,0
20231031,180900,63991414,867,867,867,867,0
20231031,180800,63991414,867,867,867,867,0
20231031,180700,63991414,867,867,867,867,0
20231031,180600,63991414,867,867,867,867,0
20231031,180500,63991414,867,867,867,867,0
20231031,180400,63991414,867,867,867,867,0
20231031,180300,63991414,867,867,867,867,117
20231031,180200,63991414,867,867,867,867,0
20231031,180100,63991414,867,867,867,867,0
20231031,180000,63991414,867,867,867,867,0
20231031,175900,63991414,867,867,867,867,0
20231031,175800,63991414,867,867,867,867,0
20231031,175700,63991414,867,867,867,867,0
20231031,175600,63991414,867,867,867,867,0
20231031,175500,63991414,867,867,867,867,0
20231031,175400,63991414,867,867,867,867,0
20231031,175300,63991414,867,867,867,867,0
20231031,175200,63991414,867,867,867,867,0
20231031,175100,63991414,867,867,867,867,0
20231031,175000,63991414,867,867,867,867,0
20231031,174900,63991414,867,867,867,867,0
20231031,174800,63991414,867,867,867,867,0
20231031,174700,63991414,867,867,867,867,0
20231031,174600,63991414,867,867,867,867,0
20231031,174500,63991414,867,867,867,867,0
20231031,174400,63991414,867,867,867,867,0
20231031,174300,63991414,867,867,867,867,0
20231031,174200,63991414,867,867,867,867,0
20231031,174100,63991414,867,867,867,867,0
20231031,174000,63991414,867,867,867,867,0
20231031,173900,63991414,867,867,867,867,0
20231031,173800,63991414,867,867,867,867,0
20231031,173700,63991414,867,867,867,867,0
20231031,173600,63991414,867,867,867,867,0
20231031,173500,63991414,867,867,867,867,0
20231031,173400,63991414,867,867,867,867,0
20231031,173300,63991414,867,867,867,867,117
20231031,173200,63991414,867,867,867,867,0
20231031,173100,63991414,867,867,867,867,0
20231031,173000,63991414,867,867,867,867,0
20231031,172900,63991414,867,867,867,867,0
20231031,172800,63991414,867,867,867,867,0
20231031,172700,63991414,867,867,867,867,0
20231031,172600,63991414,867,867,867,867,0
20231031,172500,63991414,867,867,867,867,0
20231031,172400,63991414,867,867,867,867,0
20231031,172300,63991414,867,867,867,867,0
20231031,172200,63991414,867,867,867,867,0
20231031,172100,63991414,867,867,867,867,0
20231031,172000,63991414,867,867,867,867,0
20231031,171900,63991414,867,867,867,867,0
20231031,171800,63991414,867,867,867,867,0
20231031,171700,63991414,867,867,867,867,0
20231031,171600,63991414,867,867,867,867,0
20231031,171500,63991414,867,867,867,867,0
20231031,171400,63991414,867,867,867,867,0
20231031,171300,63991414,867,867,867,867,0
20231031,171200,63991414,867,867,867,867,0
20231031,171100,63991414,867,867,867,867,0
20231031,171000,63991414,867,867,867,867,0
20231031,170900,63991414,867,867,867,867,0
20231031,170800,63991414,867,867,867,867,0
20231031,170700,63991414,867,867,867,867,0
20231031,170600,63991414,867,867,867,867,0
20231031,170500,63991414,867,867,867,867,0
20231031,170400,63991414,867,867,867,867,0
20231031,170300,63991414,867,867,867,867,117
20231031,170200,63991414,867,867,867,867,0
20231031,170100,63991414,867,867,867,867,0
20231031,170000,63991414,867,867,867,867,0
20231031,165900,63991414,867,867,867,867,0
20231031,165800,63991414,867,867,867,867,0
20231031,165700,63991414,867,867,867,867,0
20231031,165600,63991414,867,867,867,867,0
20231031,165500,63991414,867,867,867,867,0
20231031,165400,63991414,867,867,867,867,0
20231031,165300,63991414,867,867,867,867,0
20231031,165200,63991414,867,867,867,867,0
20231031,165100,63991414,867,867,867,867,0
20231031,165000,63991414,867,867,867,867,0
20231031,164900,63991414,867,867,867,867,0
20231031,164800,63991414,867,867,867,867,0
20231031,164700,63991414,867,867,867,867,0
20231031,164600,63991414,867,867,867,867,0
20231031,164500,63991414,867,867,867,867,0
20231031,164400,63991414,867,867,867,867,0
20231031,164300,63991414,867,867,867,867,0
20231031,164200,63991414,867,867,867,867,0
20231031,164100,63991414,867,867,867,867,0
20231031,164000,63991414,867,867,867,867,0
20231031,163900,63991414,867,867,867,867,0
20231031,163800,63991414,867,867,867,867,0
20231031,163700,63991414,867,867,867,867,0
20231031,163600,63991414,867,867,867,867,0
20231031,163500,63991414,867,867,867,867,0
20231031,163400,63991414,867,867,867,867,0
20231031,163300,63991414,867,867,867,867,117
20231031,163200,63991414,867,867,867,867,0
20231031,163100,63991414,867,867,867,867,0
20231031,163000,63991414,867,867,867,867,0
20231031,162900,63991414,867,867,867,867,0
20231031,162800,63991414,867,867,867,867,0
20231031,162700,63991414,867,867,867,867,0
20231031,162600,63991414,867,867,867,867,0
20231031,162500,63991414,867,867,867,867,0
20231031,162400,63991414,867,867,867,867,0
20231031,162300,63991414,867,867,867,867,0
20231031,162200,63991414,867,867,867,867,0
20231031,162100,63991414,867,867,867,867,0
20231031,162000,63991414,867,867,867,867,0
20231031,161900,63991414,867,867,867,867,0
20231031,161800,63991414,867,867,867,867,0
20231031,161700,63991414,867,867,867,867,0
20231031,161600,63991414,867,867,867,867,0
20231031,161500,63991414,867,867,867,867,0
20231031,161400,63991414,867,867,867,867,0
20231031,161300,63991414,867,867,867,867,0
20231031,161200,63991414,867,867,867,867,0
20231031,161100,63991414,867,867,867,867,0
20231031,161000,63991414,867,867,867,867,0
20231031,160900,63991414,867,867,867,867,0
20231031,160800,63991414,867,867,867,867,0
20231031,160700,63991414,867,867,867,867,0
20231031,160600,63991414,867,867,867,867,0
20231031,160500,63991414,867,867,867,867,0
20231031,160400,63991414,867,867,867,867,0
20231031,160300,63991414,867,867,867,867,117
20231031,160200,63991414,867,867,867,867,0
20231031,160100,63991414,867,867,867,867,0
20231031,160000,63991414,867,867,867,867,0
20231031,155900,63991414,867,867,867,867,0
20231031,155800,63991414,867,867,867,867,0
20231031,155700,63991414,867,867,867,867,0
20231031,155600,63991414,867,867,867,867,0
20231031,155500,63991414,867,867,867,867,0
20231031,155400,63991414,867,867,867,867,0
20231031,155300,63991414,867,867,867,867,0
20231031,155200,63991414,867,867,867,867,0
20231031,155100,63991414,867,867,867,867,0
20231031,155000,63991414,867,867,867,867,0
20231031,154900,63991414,867,867,867,867,0
20231031,154800,63991414,867,867,867,867,0
20231031,154700,63991414,867,867,867,867,0
20231031,154600,63991414,867,867,867,867,0
20231031,154500,63991414,867,867,867,867,0
20231031,154400,63991414,867,867,867,867,0
20231031,154300,63991414,867,867,867,867,0
20231031,154200,63991414,867,867,867,867,0
20231031,154100,63991414,867,867,867,867,0
20231031,154000,63991414,867,867,867,867,0
20231031,153900,63991414,867,867,867,867,0
20231031,153800,63991414,867,867,867,867,0
20231031,153700,63991414,867,867,867,867,0
20231031,153600,63991414,867,867,867,867,0
20231031,153500,63991414,867,867,867,867,0
20231031,153400,63991414,867,867,867,867,0
20231031,153300,63991414,867,867,867,867,117
20231031,153200,63991414,867,867,867,867,0
20231031,153100,63991414,867,867,867,867,0
20231031,153000,63991414,867,867,867,867,117
20231031,152900,63889975,867,867,867,867,0
20231031,152800,63889975,867,867,867,867,0
20231031,152700,63889975,867,867,867,867,0
20231031,152600,63889975,867,867,867,867,0
20231031,152500,63889975,867,867,867,867,0
20231031,152400,63889975,867,867,867,867,0
20231031,152300,63889975,867,867,867,867,0
20231031,152200,63889975,867,867,867,867,0
20231031,152100,63889975,867,867,867,867,0
20231031,152000,63889975,867,867,867,867,0
20231031,151900,63889975,867,867,867,867,0
20231031,151800,63889975,867,867,867,867,0
20231031,151700,63889975,867,867,867,867,0
20231031,151600,63889975,867,867,867,867,2
20231031,151500,63888241,867,867,867,867,89
20231031,151400,63811078,867,867,867,867,5
20231031,151300,63806743,871,871,871,871,18
20231031,151200,63791065,871,871,871,871,0
20231031,151100,63791065,871,871,871,871,0
20231031,151000,63791065,871,871,871,871,0
20231031,150900,63791065,871,871,871,871,104
20231031,150800,63700481,871,871,871,871,0
20231031,150700,63700481,871,871,871,871,0
20231031,150600,63700481,871,871,871,871,0
20231031,150500,63700481,871,871,871,871,0
20231031,150400,63700481,871,871,871,871,0
20231031,150300,63700481,871,871,871,871,115
20231031,150200,63600316,871,871,871,871,0
20231031,150100,63600316,871,871,871,871,17
20231031,150000,63585509,871,871,871,871,0
20231031,145900,63585509,871,871,871,871,0
20231031,145800,63585509,871,871,871,871,0
20231031,145700,63585509,871,871,871,871,0
20231031,145600,63585509,871,871,871,871,0
20231031,145500,63585509,871,872,872,871,13
20231031,145400,63574174,871,871,871,871,0
20231031,145300,63574174,871,871,871,871,1
20231031,145200,63573303,872,872,872,872,2
20231031,145100,63571559,872,872,872,872,1058
20231031,145000,62648983,871,871,871,871,0
20231031,144900,62648983,871,871,871,871,0
20231031,144800,62648983,871,871,871,871,0
20231031,144700,62648983,871,871,871,871,159
20231031,144600,62510494,871,871,871,871,0
20231031,144500,62510494,871,871,871,871,1
20231031,144400,62509623,872,872,872,872,0
20231031,144300,62509623,872,872,872,872,0
20231031,144200,62509623,872,872,872,872,0
20231031,144100,62509623,872,872,872,872,0
20231031,144000,62509623,872,872,872,872,0
20231031,143900,62509623,872,872,872,872,0
20231031,143800,62509623,872,872,872,872,0
20231031,143700,62509623,872,872,872,872,0
20231031,143600,62509623,872,872,872,872,0
20231031,143500,62509623,872,872,872,872,0
20231031,143400,62509623,872,872,872,872,0
20231031,143300,62509623,872,872,872,872,0
20231031,143200,62509623,872,872,872,872,0
20231031,143100,62509623,872,871,872,871,82
20231031,143000,62438169,865,865,865,865,0
20231031,142900,62438169,865,865,865,865,0
20231031,142800,62438169,865,865,865,865,1
20231031,142700,62437304,871,871,871,871,0
20231031,142600,62437304,871,871,871,871,0
20231031,142500,62437304,871,872,872,871,772
20231031,142400,61764312,871,871,871,871,50
20231031,142300,61720762,871,871,871,871,64
20231031,142200,61665018,871,871,871,871,160
20231031,142100,61525658,872,872,872,872,0
20231031,142000,61525658,872,872,872,872,634
20231031,141900,60972810,871,871,871,871,918
20231031,141800,60173232,871,871,871,871,0
20231031,141700,60173232,871,871,871,871,0
20231031,141600,60173232,871,871,871,871,0
20231031,141500,60173232,871,871,871,871,123
20231031,141400,60066099,871,871,871,871,1148
20231031,141300,59066191,871,871,871,871,400
20231031,141200,58717791,871,870,871,870,500
20231031,141100,58282509,871,871,871,871,0
20231031,141000,58282509,871,871,871,871,0
20231031,140900,58282509,871,870,871,870,574
20231031,140800,57782578,871,871,871,871,0
20231031,140700,57782578,871,871,871,871,0
20231031,140600,57782578,871,869,871,869,634
20231031,140500,57230714,870,870,870,870,0
20231031,140400,57230714,870,870,870,870,0
20231031,140300,57230714,870,870,870,870,0
20231031,140200,57230714,870,870,870,870,0
20231031,140100,57230714,870,870,870,870,0
20231031,140000,57230714,870,870,870,870,0
20231031,135900,57230714,870,870,870,870,0
20231031,135800,57230714,870,870,870,870,0
20231031,135700,57230714,870,870,870,870,0
20231031,135600,57230714,870,870,870,870,0
20231031,135500,57230714,870,870,870,870,0
20231031,135400,57230714,870,870,870,870,0
20231031,135300,57230714,870,870,870,870,0
20231031,135200,57230714,870,869,870,869,634
20231031,135100,56679137,870,870,870,870,0
20231031,135000,56679137,870,870,870,870,0
20231031,134900,56679137,870,870,870,870,0
20231031,134800,56679137,870,868,870,868,82
20231031,134700,56607843,869,869,869,869,0
20231031,134600,56607843,869,869,869,869,0
20231031,134500,56607843,869,869,869,869,0
20231031,134400,56607843,869,869,869,869,0
20231031,134300,56607843,869,869,869,869,0
20231031,134200,56607843,869,869,869,869,0
20231031,134100,56607843,869,869,869,869,0
20231031,134000,56607843,869,869,869,869,0
20231031,133900,56607843,869,869,869,869,0
20231031,133800,56607843,869,869,869,869,634
20231031,133700,56056897,864,864,864,864,0
20231031,133600,56056897,864,864,864,864,0
20231031,133500,56056897,864,864,864,864,0
20231031,133400,56056897,864,864,864,864,0
20231031,133300,56056897,864,864,864,864,1
20231031,133200,56056033,871,871,871,871,0
20231031,133100,56056033,871,871,871,871,0
20231031,133000,56056033,871,871,871,871,0
20231031,132900,56056033,871,871,871,871,0
20231031,132800,56056033,871,871,871,871,0
20231031,132700,56056033,871,871,871,871,0
20231031,132600,56056033,871,871,871,871,20
20231031,132500,56038613,872,872,872,872,0
20231031,132400,56038613,872,870,872,870,634
20231031,132300,55485801,871,871,871,871,0
20231031,132200,55485801,871,871,871,871,0
20231031,132100,55485801,871,870,871,870,50
20231031,132000,55442281,871,871,871,871,0
20231031,131900,55442281,871,871,871,871,0
20231031,131800,55442281,871,871,871,871,0
20231031,131700,55442281,871,871,871,871,0
20231031,131600,55442281,871,871,871,871,0
20231031,131500,55442281,871,871,871,871,0
20231031,131400,55442281,871,871,871,871,0
20231031,131300,55442281,871,871,871,871,0
20231031,131200,55442281,871,871,871,871,0
20231031,131100,55442281,871,871,871,871,0
20231031,131000,55442281,871,871,871,871,634
20231031,130900,54890067,872,872,872,872,0
20231031,130800,54890067,872,872,872,872,0
20231031,130700,54890067,872,872,872,872,0
20231031,130600,54890067,872,872,872,872,0
20231031,130500,54890067,872,868,872,868,82
20231031,130400,54818830,872,872,872,872,0
20231031,130300,54818830,872,872,872,872,0
20231031,130200,54818830,872,872,872,872,0
20231031,130100,54818830,872,872,872,872,0
20231031,130000,54818830,872,872,872,872,0
20231031,125900,54818830,872,872,872,872,0
20231031,125800,54818830,872,872,872,872,0
20231031,125700,54818830,872,872,872,872,0
20231031,125600,54818830,872,865,872,865,634
20231031,125500,54266188,861,861,861,861,0
20231031,125400,54266188,861,861,861,861,0
20231031,125300,54266188,861,861,861,861,1
20231031,125200,54265327,861,861,861,861,0
20231031,125100,54265327,861,864,864,861,2
20231031,125000,54263602,865,865,865,865,1
20231031,124900,54262737,867,868,868,867,60
20231031,124800,54210658,869,869,869,869,0
20231031,124700,54210658,869,869,869,869,0
20231031,124600,54210658,869,869,869,869,16
20231031,124500,54196754,872,872,872,872,0
20231031,124400,54196754,872,872,872,872,0
20231031,124300,54196754,872,872,872,872,0
20231031,124200,54196754,872,869,872,869,635
20231031,124100,53643720,869,869,869,869,0
20231031,124000,53643720,869,869,869,869,0
20231031,123900,53643720,869,869,869,869,0
20231031,123800,53643720,869,869,869,869,0
20231031,123700,53643720,869,869,869,869,0
20231031,123600,53643720,869,869,869,869,0
20231031,123500,53643720,869,869,869,869,0
20231031,123400,53643720,869,869,869,869,0
20231031,123300,53643720,869,869,869,869,0
20231031,123200,53643720,869,869,869,869,0
20231031,123100,53643720,869,869,869,869,2
20231031,123000,53641982,872,872,872,872,0
20231031,122900,53641982,872,872,872,872,0
20231031,122800,53641982,872,863,872,863,635
20231031,122700,53092426,858,858,858,858,0
20231031,122600,53092426,858,858,858,858,0
20231031,122500,53092426,858,858,858,858,5
20231031,122400,53088136,858,858,858,858,0
20231031,122300,53088136,858,858,858,858,2569
20231031,122200,50883934,858,858,858,858,93
20231031,122100,50804140,858,858,858,858,0
20231031,122000,50804140,858,858,858,858,11
20231031,121900,50794702,858,858,858,858,0
20231031,121800,50794702,858,858,858,858,0
20231031,121700,50794702,858,866,866,858,327
20231031,121600,50513967,866,866,866,866,0
20231031,121500,50513967,866,866,866,866,0
20231031,121400,50513967,866,867,870,866,636
20231031,121300,49961017,856,856,856,856,0
20231031,121200,49961017,856,865,865,856,2450
20231031,121100,47857774,872,866,872,866,100
20231031,121000,47770996,864,864,864,864,158
20231031,120900,47634484,864,864,864,864,0
20231031,120800,47634484,864,864,864,864,0
20231031,120700,47634484,864,864,864,864,0
20231031,120600,47634484,864,864,864,864,0
20231031,120500,47634484,864,864,864,864,0
20231031,120400,47634484,864,864,864,864,0
20231031,120300,47634484,864,865,865,864,120
20231031,120200,47530744,870,869,870,869,100
20231031,120100,47443762,870,870,870,870,0
20231031,120000,47443762,870,870,870,870,635
20231031,115900,46891312,864,864,864,864,0
20231031,115800,46891312,864,864,864,864,0
20231031,115700,46891312,864,865,865,864,140
20231031,115600,46770275,872,872,872,872,0
20231031,115500,46770275,872,872,872,872,0
20231031,115400,46770275,872,872,872,872,0
20231031,115300,46770275,872,872,872,872,0
20231031,115200,46770275,872,872,872,872,0
20231031,115100,46770275,872,872,872,872,0
20231031,115000,46770275,872,872,872,872,0
20231031,114900,46770275,872,872,872,872,0
20231031,114800,46770275,872,872,872,872,1
20231031,114700,46769403,873,873,873,873,0
20231031,114600,46769403,873,869,873,869,635
20231031,114500,46216558,870,870,870,870,0
20231031,114400,46216558,870,870,870,870,0
20231031,114300,46216558,870,870,870,870,0
20231031,114200,46216558,870,870,870,870,0
20231031,114100,46216558,870,870,870,870,0
20231031,114000,46216558,870,870,870,870,0
20231031,113900,46216558,870,869,870,869,83
20231031,113800,46144362,870,870,870,870,0
20231031,113700,46144362,870,870,870,870,0
20231031,113600,46144362,870,870,870,870,0
20231031,113500,46144362,870,870,870,870,0
20231031,113400,46144362,870,870,870,870,0
20231031,113300,46144362,870,870,870,870,0
20231031,113200,46144362,870,868,870,868,635
20231031,113100,45593052,863,863,863,863,0
20231031,113000,45593052,863,863,863,863,0
20231031,112900,45593052,863,863,863,863,10
20231031,112800,45584422,870,870,870,870,0
20231031,112700,45584422,870,870,870,870,0
20231031,112600,45584422,870,870,870,870,0
20231031,112500,45584422,870,870,870,870,0
20231031,112400,45584422,870,870,870,870,0
20231031,112300,45584422,870,870,870,870,0
20231031,112200,45584422,870,870,870,870,0
20231031,112100,45584422,870,870,870,870,0
20231031,112000,45584422,870,870,870,870,0
20231031,111900,45584422,870,870,870,870,0
20231031,111800,45584422,870,870,870,870,635
20231031,111700,45031972,870,870,870,870,0
20231031,111600,45031972,870,870,870,870,0
20231031,111500,45031972,870,870,870,870,0
20231031,111400,45031972,870,870,870,870,0
20231031,111300,45031972,870,870,870,870,0
20231031,111200,45031972,870,870,870,870,1
20231031,111100,45031102,871,871,871,871,0
20231031,111000,45031102,871,871,871,871,0
20231031,110900,45031102,871,871,871,871,0
20231031,110800,45031102,871,871,871,871,0
20231031,110700,45031102,871,871,871,871,0
20231031,110600,45031102,871,871,871,871,0
20231031,110500,45031102,871,871,871,871,0
20231031,110400,45031102,871,871,871,871,635
20231031,110300,44478017,864,864,864,864,3
20231031,110200,44475425,864,864,864,864,4
20231031,110100,44471969,864,862,864,862,119
20231031,110000,44369383,862,862,862,862,0
20231031,105900,44369383,862,862,862,862,0
20231031,105800,44369383,862,862,862,862,0
20231031,105700,44369383,862,862,862,862,0
20231031,105600,44369383,862,862,862,862,83
20231031,105500,44297837,860,860,860,860,0
20231031,105400,44297837,860,860,860,860,0
20231031,105300,44297837,860,860,860,860,1006
20231031,105200,43432677,861,861,861,861,0
20231031,105100,43432677,861,861,861,861,0
20231031,105000,43432677,861,861,861,861,635
20231031,104900,42885942,857,857,857,857,45
20231031,104800,42847377,856,856,856,856,0
20231031,104700,42847377,856,856,856,856,0
20231031,104600,42847377,856,856,856,856,0
20231031,104500,42847377,856,856,856,856,0
20231031,104400,42847377,856,856,856,856,0
20231031,104300,42847377,856,856,856,856,0
20231031,104200,42847377,856,856,856,856,0
20231031,104100,42847377,856,861,861,856,63
20231031,104000,42793159,862,862,862,862,0
20231031,103900,42793159,862,862,862,862,0
20231031,103800,42793159,862,862,862,862,0
20231031,103700,42793159,862,862,862,862,0
20231031,103600,42793159,862,862,862,862,635
20231031,103500,42245789,857,857,857,857,11
20231031,103400,42236362,862,862,862,862,0
20231031,103300,42236362,862,862,862,862,0
20231031,103200,42236362,862,862,862,862,0
20231031,103100,42236362,862,862,862,862,0
20231031,103000,42236362,862,862,862,862,0
20231031,102900,42236362,862,862,862,862,0
20231031,102800,42236362,862,862,862,862,0
20231031,102700,42236362,862,862,862,862,0
20231031,102600,42236362,862,862,862,862,0
20231031,102500,42236362,862,862,862,862,0
20231031,102400,42236362,862,862,862,862,0
20231031,102300,42236362,862,862,862,862,0
20231031,102200,42236362,862,858,862,857,649
20231031,102100,41677070,858,860,860,858,17
20231031,102000,41662472,860,860,860,860,198
20231031,101900,41492192,864,864,864,864,2
20231031,101800,41490464,860,860,860,860,30
20231031,101700,41464664,871,871,871,871,1
20231031,101600,41463793,861,861,861,861,0
20231031,101500,41463793,861,862,862,861,184
20231031,101400,41305357,872,872,872,872,0
20231031,101300,41305357,872,871,872,871,83
20231031,101200,41233004,872,872,872,872,0
20231031,101100,41233004,872,872,872,872,0
20231031,101000,41233004,872,872,872,872,0
20231031,100900,41233004,872,872,872,872,0
20231031,100800,41233004,872,869,872,869,635
20231031,100700,40679534,870,870,870,870,0
20231031,100600,40679534,870,870,870,870,0
20231031,100500,40679534,870,870,870,870,1416
20231031,100400,39447614,859,859,859,859,0
20231031,100300,39447614,859,859,859,859,0
20231031,100200,39447614,859,859,859,859,14
20231031,100100,39435588,873,873,873,873,0
20231031,100000,39435588,873,873,873,873,0
20231031,095900,39435588,873,873,873,873,0
20231031,095800,39435588,873,857,873,857,22
20231031,095700,39416718,874,874,874,874,0
20231031,095600,39416718,874,874,874,874,0
20231031,095500,39416718,874,869,874,869,48
20231031,095400,39374957,870,868,870,868,635
20231031,095300,38823224,868,868,868,868,3
20231031,095200,38820620,868,868,868,868,0
20231031,095100,38820620,868,868,868,868,0
20231031,095000,38820620,868,868,868,868,7
20231031,094900,38814544,867,867,867,867,0
20231031,094800,38814544,867,867,867,867,2
20231031,094700,38812810,868,865,868,865,100
20231031,094600,38726097,865,865,865,865,0
20231031,094500,38726097,865,865,865,865,2
20231031,094400,38724367,865,865,865,865,1
20231031,094300,38723502,865,865,865,865,0
20231031,094200,38723502,865,865,865,865,8
20231031,094100,38716582,865,865,865,865,0
20231031,094000,38716582,865,865,865,865,0
20231031,093900,38716582,865,865,865,865,0
20231031,093800,38716582,865,865,865,865,100
20231031,093700,38630082,866,865,866,865,350
20231031,093600,38327026,866,863,867,863,1889
20231031,093500,36690810,862,862,862,862,102
20231031,093400,36602886,858,858,858,858,5
20231031,093300,36598596,858,858,858,858,153
20231031,093200,36467322,850,857,857,850,4188
20231031,093100,32904546,863,863,863,863,0
20231031,093000,32904546,863,863,863,863,0
20231031,092900,32904546,863,863,863,863,0
20231031,092800,32904546,863,863,863,863,0
20231031,092700,32904546,863,863,863,863,0
20231031,092600,32904546,863,863,863,863,0
20231031,092500,32904546,863,862,863,862,241
20231031,092400,32696773,862,862,862,862,100
20231031,092300,32610573,850,850,850,850,0
20231031,092200,32610573,850,850,850,850,0
20231031,092100,32610573,850,850,850,850,0
20231031,092000,32610573,850,850,850,850,0
20231031,091900,32610573,850,850,850,850,0
20231031,091800,32610573,850,850,850,850,0
20231031,091700,32610573,850,850,850,850,0
20231031,091600,32610573,850,850,850,850,0
20231031,091500,32610573,850,856,856,850,14784
20231031,091400,19975146,856,858,858,856,1312
20231031,091300,18851715,867,863,867,863,313
20231031,091200,18581174,863,863,863,863,0
20231031,091100,18581174,863,863,863,863,0
20231031,091000,18581174,863,863,863,863,0
20231031,090900,18581174,863,863,863,863,1
20231031,090800,18580311,864,864,864,864,10
20231031,090700,18571671,864,866,866,864,468
20231031,090600,18166499,868,867,868,851,2043
20231031,090500,16415695,869,867,869,850,6622
20231031,090400,10720822,869,869,869,869,243
20231031,090300,10509655,869,869,869,869,0
20231031,090200,10509655,869,869,869,869,4833
20231031,090100,6309778,869,869,869,869,204
20231031,090000,6132502,868,870,870,868,7050