KissMeData/007460/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,184900,7278084173,911,911,911,911,41736
20231031,184800,7278084173,911,911,911,911,0
20231031,184700,7278084173,911,911,911,911,0
20231031,184600,7278084173,911,911,911,911,0
20231031,184500,7278084173,911,911,911,911,0
20231031,184400,7278084173,911,911,911,911,0
20231031,184300,7278084173,911,911,911,911,0
20231031,184200,7278084173,911,911,911,911,0
20231031,184100,7278084173,911,911,911,911,0
20231031,184000,7278084173,911,911,911,911,0
20231031,183900,7278084173,911,911,911,911,0
20231031,183800,7278084173,911,911,911,911,0
20231031,183700,7278084173,911,911,911,911,0
20231031,183600,7278084173,911,911,911,911,0
20231031,183500,7278084173,911,911,911,911,0
20231031,183400,7278084173,911,911,911,911,0
20231031,183300,7278084173,911,911,911,911,0
20231031,183200,7278084173,911,911,911,911,0
20231031,183100,7278084173,911,911,911,911,0
20231031,183000,7278084173,911,911,911,911,0
20231031,182900,7278084173,911,911,911,911,0
20231031,182800,7278084173,911,911,911,911,0
20231031,182700,7278084173,911,911,911,911,0
20231031,182600,7278084173,911,911,911,911,0
20231031,182500,7278084173,911,911,911,911,0
20231031,182400,7278084173,911,911,911,911,0
20231031,182300,7278084173,911,911,911,911,0
20231031,182200,7278084173,911,911,911,911,0
20231031,182100,7278084173,911,911,911,911,0
20231031,182000,7278084173,911,911,911,911,0
20231031,181900,7278084173,911,911,911,911,41736
20231031,181800,7278084173,911,911,911,911,0
20231031,181700,7278084173,911,911,911,911,0
20231031,181600,7278084173,911,911,911,911,0
20231031,181500,7278084173,911,911,911,911,0
20231031,181400,7278084173,911,911,911,911,0
20231031,181300,7278084173,911,911,911,911,0
20231031,181200,7278084173,911,911,911,911,0
20231031,181100,7278084173,911,911,911,911,0
20231031,181000,7278084173,911,911,911,911,0
20231031,180900,7278084173,911,911,911,911,0
20231031,180800,7278084173,911,911,911,911,0
20231031,180700,7278084173,911,911,911,911,0
20231031,180600,7278084173,911,911,911,911,0
20231031,180500,7278084173,911,911,911,911,0
20231031,180400,7278084173,911,911,911,911,0
20231031,180300,7278084173,911,911,911,911,0
20231031,180200,7278084173,911,911,911,911,0
20231031,180100,7278084173,911,911,911,911,0
20231031,180000,7278084173,911,911,911,911,0
20231031,175900,7278084173,911,911,911,911,0
20231031,175800,7278084173,911,911,911,911,0
20231031,175700,7278084173,911,911,911,911,0
20231031,175600,7278084173,911,911,911,911,0
20231031,175500,7278084173,911,911,911,911,0
20231031,175400,7278084173,911,911,911,911,0
20231031,175300,7278084173,911,911,911,911,0
20231031,175200,7278084173,911,911,911,911,0
20231031,175100,7278084173,911,911,911,911,0
20231031,175000,7278084173,911,911,911,911,0
20231031,174900,7278084173,911,911,911,911,41736
20231031,174800,7278084173,911,911,911,911,0
20231031,174700,7278084173,911,911,911,911,0
20231031,174600,7278084173,911,911,911,911,0
20231031,174500,7278084173,911,911,911,911,0
20231031,174400,7278084173,911,911,911,911,0
20231031,174300,7278084173,911,911,911,911,0
20231031,174200,7278084173,911,911,911,911,0
20231031,174100,7278084173,911,911,911,911,0
20231031,174000,7278084173,911,911,911,911,0
20231031,173900,7278084173,911,911,911,911,0
20231031,173800,7278084173,911,911,911,911,0
20231031,173700,7278084173,911,911,911,911,0
20231031,173600,7278084173,911,911,911,911,0
20231031,173500,7278084173,911,911,911,911,0
20231031,173400,7278084173,911,911,911,911,0
20231031,173300,7278084173,911,911,911,911,0
20231031,173200,7278084173,911,911,911,911,0
20231031,173100,7278084173,911,911,911,911,0
20231031,173000,7278084173,911,911,911,911,0
20231031,172900,7278084173,911,911,911,911,0
20231031,172800,7278084173,911,911,911,911,0
20231031,172700,7278084173,911,911,911,911,0
20231031,172600,7278084173,911,911,911,911,0
20231031,172500,7278084173,911,911,911,911,0
20231031,172400,7278084173,911,911,911,911,0
20231031,172300,7278084173,911,911,911,911,0
20231031,172200,7278084173,911,911,911,911,0
20231031,172100,7278084173,911,911,911,911,0
20231031,172000,7278084173,911,911,911,911,0
20231031,171900,7278084173,911,911,911,911,41736
20231031,171800,7278084173,911,911,911,911,0
20231031,171700,7278084173,911,911,911,911,0
20231031,171600,7278084173,911,911,911,911,0
20231031,171500,7278084173,911,911,911,911,0
20231031,171400,7278084173,911,911,911,911,0
20231031,171300,7278084173,911,911,911,911,0
20231031,171200,7278084173,911,911,911,911,0
20231031,171100,7278084173,911,911,911,911,0
20231031,171000,7278084173,911,911,911,911,0
20231031,170900,7278084173,911,911,911,911,0
20231031,170800,7278084173,911,911,911,911,0
20231031,170700,7278084173,911,911,911,911,0
20231031,170600,7278084173,911,911,911,911,0
20231031,170500,7278084173,911,911,911,911,0
20231031,170400,7278084173,911,911,911,911,0
20231031,170300,7278084173,911,911,911,911,0
20231031,170200,7278084173,911,911,911,911,0
20231031,170100,7278084173,911,911,911,911,0
20231031,170000,7278084173,911,911,911,911,0
20231031,165900,7278084173,911,911,911,911,0
20231031,165800,7278084173,911,911,911,911,0
20231031,165700,7278084173,911,911,911,911,0
20231031,165600,7278084173,911,911,911,911,0
20231031,165500,7278084173,911,911,911,911,0
20231031,165400,7278084173,911,911,911,911,0
20231031,165300,7278084173,911,911,911,911,0
20231031,165200,7278084173,911,911,911,911,0
20231031,165100,7278084173,911,911,911,911,0
20231031,165000,7278084173,911,911,911,911,0
20231031,164900,7278084173,911,911,911,911,41736
20231031,164800,7278084173,911,911,911,911,0
20231031,164700,7278084173,911,911,911,911,0
20231031,164600,7278084173,911,911,911,911,0
20231031,164500,7278084173,911,911,911,911,0
20231031,164400,7278084173,911,911,911,911,0
20231031,164300,7278084173,911,911,911,911,0
20231031,164200,7278084173,911,911,911,911,0
20231031,164100,7278084173,911,911,911,911,0
20231031,164000,7278084173,911,911,911,911,0
20231031,163900,7278084173,911,911,911,911,0
20231031,163800,7278084173,911,911,911,911,0
20231031,163700,7278084173,911,911,911,911,0
20231031,163600,7278084173,911,911,911,911,0
20231031,163500,7278084173,911,911,911,911,0
20231031,163400,7278084173,911,911,911,911,0
20231031,163300,7278084173,911,911,911,911,0
20231031,163200,7278084173,911,911,911,911,0
20231031,163100,7278084173,911,911,911,911,0
20231031,163000,7278084173,911,911,911,911,0
20231031,162900,7278084173,911,911,911,911,0
20231031,162800,7278084173,911,911,911,911,0
20231031,162700,7278084173,911,911,911,911,0
20231031,162600,7278084173,911,911,911,911,0
20231031,162500,7278084173,911,911,911,911,0
20231031,162400,7278084173,911,911,911,911,0
20231031,162300,7278084173,911,911,911,911,0
20231031,162200,7278084173,911,911,911,911,0
20231031,162100,7278084173,911,911,911,911,0
20231031,162000,7278084173,911,911,911,911,0
20231031,161900,7278084173,911,911,911,911,41736
20231031,161800,7278084173,911,911,911,911,0
20231031,161700,7278084173,911,911,911,911,0
20231031,161600,7278084173,911,911,911,911,0
20231031,161500,7278084173,911,911,911,911,0
20231031,161400,7278084173,911,911,911,911,0
20231031,161300,7278084173,911,911,911,911,0
20231031,161200,7278084173,911,911,911,911,0
20231031,161100,7278084173,911,911,911,911,0
20231031,161000,7278084173,911,911,911,911,0
20231031,160900,7278084173,911,911,911,911,0
20231031,160800,7278084173,911,911,911,911,0
20231031,160700,7278084173,911,911,911,911,0
20231031,160600,7278084173,911,911,911,911,0
20231031,160500,7278084173,911,911,911,911,0
20231031,160400,7278084173,911,911,911,911,0
20231031,160300,7278084173,911,911,911,911,0
20231031,160200,7278084173,911,911,911,911,0
20231031,160100,7278084173,911,911,911,911,0
20231031,160000,7278084173,911,911,911,911,0
20231031,155900,7278084173,911,911,911,911,0
20231031,155800,7278084173,911,911,911,911,0
20231031,155700,7278084173,911,911,911,911,0
20231031,155600,7278084173,911,911,911,911,0
20231031,155500,7278084173,911,911,911,911,0
20231031,155400,7278084173,911,911,911,911,0
20231031,155300,7278084173,911,911,911,911,0
20231031,155200,7278084173,911,911,911,911,0
20231031,155100,7278084173,911,911,911,911,0
20231031,155000,7278084173,911,911,911,911,0
20231031,154900,7278084173,911,911,911,911,41736
20231031,154800,7278084173,911,911,911,911,0
20231031,154700,7278084173,911,911,911,911,0
20231031,154600,7278084173,911,911,911,911,0
20231031,154500,7278084173,911,911,911,911,0
20231031,154400,7278084173,911,911,911,911,0
20231031,154300,7278084173,911,911,911,911,0
20231031,154200,7278084173,911,911,911,911,0
20231031,154100,7278084173,911,911,911,911,0
20231031,154000,7278084173,911,911,911,911,0
20231031,153900,7278084173,911,911,911,911,0
20231031,153800,7278084173,911,911,911,911,0
20231031,153700,7278084173,911,911,911,911,0
20231031,153600,7278084173,911,911,911,911,0
20231031,153500,7278084173,911,911,911,911,0
20231031,153400,7278084173,911,911,911,911,0
20231031,153300,7278084173,911,911,911,911,0
20231031,153200,7278084173,911,911,911,911,0
20231031,153100,7278084173,911,911,911,911,0
20231031,153000,7278084173,911,911,911,911,41736
20231031,152900,7240062677,912,912,912,912,0
20231031,152800,7240062677,912,912,912,912,0
20231031,152700,7240062677,912,912,912,912,0
20231031,152600,7240062677,912,912,912,912,0
20231031,152500,7240062677,912,912,912,912,0
20231031,152400,7240062677,912,912,912,912,0
20231031,152300,7240062677,912,912,912,912,0
20231031,152200,7240062677,912,912,912,912,0
20231031,152100,7240062677,912,912,912,912,0
20231031,152000,7240062677,912,912,912,912,0
20231031,151900,7240062677,912,914,914,910,18391
20231031,151800,7223315640,913,912,913,910,18937
20231031,151700,7206062132,912,910,912,910,1227
20231031,151600,7204944552,910,910,912,908,63606
20231031,151500,7147110578,910,911,911,910,7810
20231031,151400,7139996158,910,912,912,910,5967
20231031,151300,7134555504,910,911,912,910,14838
20231031,151200,7121048786,911,912,913,911,17109
20231031,151100,7105445963,912,912,912,911,9752
20231031,151000,7096552190,911,911,911,911,2166
20231031,150900,7094578964,911,912,912,911,12132
20231031,150800,7083520652,912,912,912,911,1978
20231031,150700,7081717589,911,911,912,911,2416
20231031,150600,7079516373,911,912,912,911,1091
20231031,150500,7078521482,913,911,913,911,5526
20231031,150400,7073484466,911,911,913,910,10897
20231031,150300,7063561743,913,909,913,909,12393
20231031,150200,7052262453,909,911,911,909,16439
20231031,150100,7037304353,912,911,912,911,928
20231031,150000,7036458927,911,912,912,911,5815
20231031,145900,7031161222,911,910,911,910,6330
20231031,145800,7025394866,911,910,911,910,19015
20231031,145700,7008076010,911,910,911,910,7282
20231031,145600,7001448841,910,909,910,908,5728
20231031,145500,6996247083,909,909,912,908,14329
20231031,145400,6983228501,909,908,909,907,15383
20231031,145300,6969262193,907,913,913,907,47745
20231031,145200,6925883530,913,914,914,912,778
20231031,145100,6925172661,913,912,913,912,2168
20231031,145000,6923194095,911,914,914,911,1597
20231031,144900,6921736044,914,912,914,910,332
20231031,144800,6921433334,910,912,912,910,1397
20231031,144700,6920160566,913,913,913,913,1271
20231031,144600,6919000143,913,914,914,913,707
20231031,144500,6918354541,913,914,914,913,572
20231031,144400,6917831756,914,914,914,913,1360
20231031,144300,6916589795,913,913,913,909,4493
20231031,144200,6912500816,911,912,913,910,10331
20231031,144100,6903087648,911,908,911,908,3291
20231031,144000,6900095336,908,908,909,908,1009
20231031,143900,6899179155,909,908,909,908,630
20231031,143800,6898607090,909,911,911,909,1793
20231031,143700,6896977251,910,910,910,910,5339
20231031,143600,6892118761,910,908,910,908,1936
20231031,143500,6890359665,908,908,908,907,7864
20231031,143400,6883219161,908,907,908,906,20604
20231031,143300,6864530183,906,907,907,906,6121
20231031,143200,6858980069,906,909,909,906,37399
20231031,143100,6825059061,908,908,909,908,25112
20231031,143000,6802254785,909,911,911,909,24258
20231031,142900,6780196826,911,911,911,910,2629
20231031,142800,6777804269,910,910,910,909,9884
20231031,142700,6768811886,909,911,911,909,1720
20231031,142600,6767246885,910,910,911,909,8170
20231031,142500,6759812264,909,911,911,909,19411
20231031,142400,6742157923,911,911,911,911,565
20231031,142300,6741643208,911,911,911,911,0
20231031,142200,6741643208,911,911,911,910,1363
20231031,142100,6740401569,911,911,911,911,0
20231031,142000,6740401569,911,911,911,911,100
20231031,141900,6740310469,910,910,911,910,2895
20231031,141800,6737676017,910,911,911,910,407
20231031,141700,6737305646,911,912,912,911,712
20231031,141600,6736656306,912,911,913,911,5446
20231031,141500,6731689898,911,912,912,911,1026
20231031,141400,6730754981,911,911,911,911,1200
20231031,141300,6729661781,911,915,915,911,7815
20231031,141200,6722534894,913,913,913,913,204
20231031,141100,6722348642,913,913,913,913,51
20231031,141000,6722302079,913,912,913,912,3034
20231031,140900,6719535070,911,911,911,911,21
20231031,140800,6719515939,911,911,911,911,3035
20231031,140700,6716751054,911,911,911,911,4505
20231031,140600,6712646999,911,909,911,909,520
20231031,140500,6712173319,911,910,911,909,6284
20231031,140400,6706460128,910,910,910,909,2791
20231031,140300,6703920886,909,911,911,909,7162
20231031,140200,6697403586,911,912,912,911,1309
20231031,140100,6696211072,912,912,912,911,3601
20231031,140000,6692929760,911,912,912,911,4247
20231031,135900,6689058177,912,911,912,911,1560
20231031,135800,6687636507,911,911,911,911,5199
20231031,135700,6682900218,911,910,911,910,2767
20231031,135600,6680382193,910,910,910,910,1015
20231031,135500,6679458543,910,911,911,910,1522
20231031,135400,6678073516,912,910,912,910,2529
20231031,135300,6675772112,910,910,910,909,9143
20231031,135200,6667458733,910,910,910,910,276
20231031,135100,6667207573,910,911,911,910,14504
20231031,135000,6654005373,911,912,912,911,268
20231031,134900,6653761110,912,912,912,912,199
20231031,134800,6653579622,913,913,913,913,1657
20231031,134700,6652066781,913,911,913,911,349
20231031,134600,6651748745,913,913,913,912,164
20231031,134500,6651599171,913,913,913,912,1093
20231031,134400,6650602158,913,913,913,913,67
20231031,134300,6650540987,913,912,913,912,114
20231031,134200,6650436916,914,911,914,911,18461
20231031,134100,6633568339,911,914,914,911,21
20231031,134000,6633549148,911,914,914,911,287
20231031,133900,6633287402,914,913,914,913,4601
20231031,133800,6629086629,912,912,913,912,766
20231031,133700,6628388031,912,911,912,911,44
20231031,133600,6628347936,911,912,912,911,241
20231031,133500,6628128145,912,911,912,911,1080
20231031,133400,6627143750,912,912,912,912,4845
20231031,133300,6622725110,912,912,913,912,2059
20231031,133200,6620847171,912,912,912,912,1766
20231031,133100,6619236579,912,912,912,912,102
20231031,133000,6619143555,911,912,912,911,2224
20231031,132900,6617117490,910,910,910,910,0
20231031,132800,6617117490,910,911,911,910,794
20231031,132700,6616394157,909,913,913,909,4
20231031,132600,6616390517,909,910,913,909,2150
20231031,132500,6614434003,910,912,913,910,65566
20231031,132400,6554709954,913,912,913,912,1016
20231031,132300,6553782348,913,913,913,912,306
20231031,132200,6553502971,912,912,913,912,232
20231031,132100,6553291382,913,913,913,913,210
20231031,132000,6553099652,912,913,913,912,1296
20231031,131900,6551916493,913,915,915,913,18
20231031,131800,6551900049,912,915,915,912,15122
20231031,131700,6538102649,915,915,916,915,4673
20231031,131600,6533822287,914,915,915,914,2
20231031,131500,6533820458,914,916,916,914,2780
20231031,131400,6531276220,914,916,916,914,570
20231031,131300,6530754661,915,916,916,915,332
20231031,131200,6530450869,915,915,916,915,4859
20231031,131100,6526004883,915,915,915,915,1082
20231031,131000,6525014853,914,915,916,914,1011
20231031,130900,6524089279,914,914,914,914,0
20231031,130800,6524089279,914,915,915,914,4500
20231031,130700,6519974536,915,914,915,914,2397
20231031,130600,6517782782,915,915,915,914,506
20231031,130500,6517319793,915,916,916,915,3526
20231031,130400,6514093477,916,915,916,915,1129
20231031,130300,6513060441,915,915,915,915,1497
20231031,130200,6511690686,915,915,915,915,1876
20231031,130100,6509974146,914,914,914,914,0
20231031,130000,6509974146,914,914,915,914,2705
20231031,125900,6507500075,915,914,915,914,2460
20231031,125800,6505249196,914,914,915,914,2792
20231031,125700,6502697108,914,915,915,914,543
20231031,125600,6502200551,915,915,915,915,44
20231031,125500,6502160291,914,914,914,914,650
20231031,125400,6501566191,914,915,915,913,93
20231031,125300,6501481210,913,915,915,913,337
20231031,125200,6501172857,915,913,915,913,1355
20231031,125100,6499933142,913,914,915,912,3087
20231031,125000,6497111868,914,914,914,914,199
20231031,124900,6496929982,914,913,914,912,111
20231031,124800,6496828633,912,914,915,912,5961
20231031,124700,6491385195,913,913,913,912,1282
20231031,124600,6490214946,913,913,913,913,100
20231031,124500,6490123646,912,913,913,912,435
20231031,124400,6489726826,912,912,912,912,180
20231031,124300,6489562666,912,912,912,912,184
20231031,124200,6489394858,912,912,915,912,41
20231031,124100,6489357355,915,915,915,912,129
20231031,124000,6489239623,912,913,913,912,3102
20231031,123900,6486410476,912,912,912,912,835
20231031,123800,6485648956,913,916,916,913,4764
20231031,123700,6481293012,916,915,916,915,3488
20231031,123600,6478098691,915,915,916,915,391
20231031,123500,6477740745,915,916,916,915,597
20231031,123400,6477194489,916,917,917,916,2288
20231031,123300,6475097785,916,915,916,913,3292
20231031,123200,6472082418,913,915,915,913,5590
20231031,123100,6466967770,912,914,914,912,12
20231031,123000,6466956804,913,913,915,912,6011
20231031,122900,6461468760,913,912,913,912,500
20231031,122800,6461012759,912,912,912,912,1
20231031,122700,6461011847,911,911,911,911,1500
20231031,122600,6459645347,911,912,912,910,988
20231031,122500,6458746252,910,910,913,910,1812
20231031,122400,6457096687,911,912,912,910,192
20231031,122300,6456921910,910,910,912,910,3545
20231031,122200,6453691722,911,911,911,911,925
20231031,122100,6452849047,912,910,912,910,1091
20231031,122000,6451854205,910,909,910,909,2046
20231031,121900,6449993750,909,911,912,909,30902
20231031,121800,6421898437,911,911,912,910,720
20231031,121700,6421242312,911,910,911,909,2852
20231031,121600,6418646993,909,912,912,909,18842
20231031,121500,6401498308,911,911,912,910,8662
20231031,121400,6393604727,911,912,912,910,8090
20231031,121300,6386233682,912,910,912,910,4983
20231031,121200,6381699043,910,910,912,910,16690
20231031,121100,6366510925,913,910,913,910,8015
20231031,121000,6359217272,910,910,910,910,3500
20231031,120900,6356032272,910,913,913,909,34438
20231031,120800,6324706732,911,913,913,911,8827
20231031,120700,6316659607,913,913,914,912,5056
20231031,120600,6312046891,914,916,916,914,2021
20231031,120500,6310198685,913,917,917,912,9
20231031,120400,6310190465,912,912,917,911,11833
20231031,120300,6299370516,911,912,912,911,1715
20231031,120200,6297806872,911,911,912,909,7497
20231031,120100,6290978648,909,908,909,908,18185
20231031,120000,6274451904,909,911,911,907,38495
20231031,115900,6239478983,910,914,915,910,40713
20231031,115800,6202374023,913,914,915,912,8174
20231031,115700,6194909461,913,914,914,913,5917
20231031,115600,6189506032,914,914,915,913,1558
20231031,115500,6188081521,915,914,915,913,1138
20231031,115400,6187041539,913,913,914,913,1179
20231031,115300,6185965092,913,914,914,913,61
20231031,115200,6185909339,913,915,915,912,2050
20231031,115100,6184035380,912,912,915,912,12246
20231031,115000,6172862717,912,912,914,912,16936
20231031,114900,6157410816,913,913,913,912,12616
20231031,114800,6145893892,913,914,915,913,2427
20231031,114700,6143675507,914,916,916,914,25674
20231031,114600,6120192722,915,913,916,913,4513
20231031,114500,6116065017,913,917,917,913,59932
20231031,114400,6061204697,917,917,919,917,5462
20231031,114300,6056193257,919,916,920,916,18599
20231031,114200,6039149629,916,919,920,915,30588
20231031,114100,6011113087,918,921,921,918,4036
20231031,114000,6007405988,920,918,920,918,505
20231031,113900,6006941390,921,919,921,918,1046
20231031,113800,6005981100,918,918,919,917,6051
20231031,113700,6000428573,918,919,919,917,13651
20231031,113600,5987899763,920,918,920,918,9247
20231031,113500,5979410715,919,921,921,919,4486
20231031,113400,5975288051,919,922,922,919,5612
20231031,113300,5970120894,922,922,922,921,4307
20231031,113200,5966150140,922,921,922,921,3114
20231031,113100,5963280012,921,920,921,920,2576
20231031,113000,5960909752,919,920,920,919,298
20231031,112900,5960635595,919,918,920,918,587
20231031,112800,5960096508,918,920,920,916,52838
20231031,112700,5911634859,920,924,924,920,34779
20231031,112600,5879555637,924,925,925,923,202
20231031,112500,5879369185,923,923,928,923,6416
20231031,112400,5873428891,923,922,926,921,2188
20231031,112300,5871407641,922,918,922,918,13100
20231031,112200,5859355733,917,919,919,917,1124
20231031,112100,5858323739,918,917,918,916,16705
20231031,112000,5843000257,917,918,919,917,2389
20231031,111900,5840806625,917,917,919,916,8508
20231031,111800,5833005079,917,920,920,917,26507
20231031,111700,5808667510,918,918,919,918,9483
20231031,111600,5799960944,917,917,917,917,17651
20231031,111500,5783774977,917,917,919,917,8045
20231031,111400,5776390697,917,920,920,917,7835
20231031,111300,5769198361,919,919,920,918,7689
20231031,111200,5762133283,919,920,920,918,2118
20231031,111100,5760186533,919,919,920,918,8405
20231031,111000,5752465795,919,918,919,918,4320
20231031,110900,5748498426,918,918,919,917,3147
20231031,110800,5745609479,918,918,919,918,5111
20231031,110700,5740917481,918,917,920,916,18505
20231031,110600,5723939829,918,917,918,917,3846
20231031,110500,5720412599,917,917,918,916,10348
20231031,110400,5710926537,917,920,920,915,49030
20231031,110300,5665915870,920,921,921,920,11159
20231031,110200,5655649426,922,923,923,921,9855
20231031,110100,5646566908,923,922,923,922,3096
20231031,110000,5643711531,922,922,922,921,1594
20231031,105900,5642242862,922,921,922,920,13150
20231031,105800,5630140495,922,921,922,920,8418
20231031,105700,5622394533,922,925,925,921,23557
20231031,105600,5600669523,925,923,925,923,5278
20231031,105500,5595797861,923,925,925,923,4785
20231031,105400,5591379924,925,921,925,919,15431
20231031,105300,5577166059,919,921,922,918,67463
20231031,105200,5515168462,921,919,923,919,29615
20231031,105100,5487933236,920,926,926,919,81945
20231031,105000,5412437394,924,924,927,923,1871
20231031,104900,5410707711,923,923,924,922,23701
20231031,104800,5388834296,922,929,930,922,80379
20231031,104700,5314467003,930,930,930,929,6595
20231031,104600,5308337670,930,930,933,930,5966
20231031,104500,5302786290,934,929,935,929,924
20231031,104400,5301927187,929,932,933,929,2761
20231031,104300,5299359348,932,933,933,931,10640
20231031,104200,5289452381,931,931,931,931,190
20231031,104100,5289275491,931,933,933,931,5880
20231031,104000,5283800057,931,934,934,931,1333
20231031,103900,5282558892,935,932,936,932,4405
20231031,103800,5278448927,932,932,932,931,746
20231031,103700,5277754155,930,930,931,930,1973
20231031,103600,5275917668,930,929,930,929,2588
20231031,103500,5273513236,929,929,929,928,3199
20231031,103400,5270543544,928,929,929,928,658
20231031,103300,5269932762,929,928,929,928,696
20231031,103200,5269286433,929,930,930,928,1197
20231031,103100,5268175249,928,930,931,928,489
20231031,103000,5267720766,930,931,931,927,3046
20231031,102900,5264889953,930,929,931,929,5326
20231031,102800,5259936194,929,928,929,928,2163
20231031,102700,5257928929,928,927,929,925,28645
20231031,102600,5231385597,926,927,927,926,6464
20231031,102500,5225395620,927,926,927,925,7683
20231031,102400,5218282226,925,925,927,925,4474
20231031,102300,5214138764,925,926,927,924,20824
20231031,102200,5194872022,927,927,927,926,4044
20231031,102100,5191126954,927,929,929,927,11281
20231031,102000,5180660132,929,928,929,928,8908
20231031,101900,5172392394,928,928,928,926,2335
20231031,101800,5170225520,925,928,928,925,35010
20231031,101700,5137815213,928,931,932,928,36101
20231031,101600,5104267026,932,929,932,928,18623
20231031,101500,5086975341,929,933,933,928,57044
20231031,101400,5033929403,933,933,936,931,29707
20231031,101300,5006259834,933,933,933,932,11549
20231031,101200,4995495975,933,934,938,932,43827
20231031,101100,4954622044,933,936,936,933,6786
20231031,101000,4948280057,936,939,940,936,9596
20231031,100900,4939288425,940,938,940,937,17411
20231031,100800,4922949162,937,937,938,937,1338
20231031,100700,4921695352,937,939,940,936,4809
20231031,100600,4917188203,939,939,940,938,5316
20231031,100500,4912197175,939,938,941,937,4154
20231031,100400,4908298339,938,938,938,935,22556
20231031,100300,4887173555,938,937,938,935,9413
20231031,100200,4878352749,937,931,937,931,18840
20231031,100100,4860760912,931,931,932,931,27209
20231031,100000,4835425631,931,935,935,931,23907
20231031,095900,4813123338,936,938,938,935,8389
20231031,095800,4805274445,938,934,939,934,10208
20231031,095700,4795734704,934,930,934,930,48649
20231031,095600,4750467555,930,940,940,930,133031
20231031,095500,4626254655,940,939,940,937,29678
20231031,095400,4598403778,940,939,942,938,32433
20231031,095300,4567918837,938,939,942,938,54295
20231031,095200,4516916886,941,941,943,938,117695
20231031,095100,4406336626,942,942,942,941,36228
20231031,095000,4372241905,942,945,945,941,48114
20231031,094900,4326869311,945,944,948,943,5863
20231031,094800,4321330717,944,946,946,941,69542
20231031,094700,4255775155,946,946,947,945,6495
20231031,094600,4249633653,946,946,949,943,11713
20231031,094500,4238559537,946,949,950,940,204971
20231031,094400,4045337934,948,949,950,947,23605
20231031,094300,4022961121,948,948,950,945,28957
20231031,094200,3995489244,947,953,953,943,81291
20231031,094100,3918603371,952,941,953,939,46482
20231031,094000,3874729427,940,953,956,940,327571
20231031,093900,3565126266,953,953,959,945,125739
20231031,093800,3445519319,946,994,996,941,521863
20231031,093700,2942202947,994,983,1000,978,232760
20231031,093600,2711631019,984,1012,1017,972,612175
20231031,093500,2100247392,1011,1007,1018,1007,344677
20231031,093400,1750812957,1007,1000,1015,985,282915
20231031,093300,1466789281,1005,993,1022,985,619322
20231031,093200,843163658,993,981,994,978,204218
20231031,093100,642020133,980,951,982,951,355400
20231031,093000,298906270,951,951,952,951,8054
20231031,092900,291239295,951,951,952,949,1857
20231031,092800,289474029,951,951,952,948,1869
20231031,092700,287696868,948,948,951,946,4043
20231031,092600,283864583,951,951,951,951,34
20231031,092500,283832249,951,945,951,945,2589
20231031,092400,281375090,946,946,946,945,5576
20231031,092300,276101710,946,945,946,945,5259
20231031,092200,271131896,945,945,945,945,1193
20231031,092100,270004511,943,943,945,943,13119
20231031,092000,257630500,943,947,948,943,43341
20231031,091900,216657000,948,949,950,946,25799
20231031,091800,192222464,948,951,952,948,4359
20231031,091700,188080302,952,950,952,948,6298
20231031,091600,182097174,950,947,954,947,7108
20231031,091500,175327861,947,951,954,947,18101
20231031,091400,158142261,950,948,956,947,7089
20231031,091300,151416507,948,949,950,946,6031
20231031,091200,145700285,949,952,956,949,2562
20231031,091100,143261461,956,949,957,949,1629
20231031,091000,141704166,956,947,958,946,7958
20231031,090900,134113029,949,949,949,946,6873
20231031,090800,127598006,949,948,949,944,3854
20231031,090700,123947994,948,950,955,943,24506
20231031,090600,100772582,956,952,956,948,28174
20231031,090500,73994155,952,951,957,951,1946
20231031,090400,72143102,957,958,958,951,4347
20231031,090300,68007445,954,958,958,954,397
20231031,090200,67627683,958,958,958,956,1332
20231031,090100,66351871,957,959,960,956,4243
20231031,090000,62293470,960,946,960,946,65813