KissMeData/009460/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,185300,165904187,810,810,810,810,52903
20231031,185200,165904187,810,810,810,810,0
20231031,185100,165904187,810,810,810,810,0
20231031,185000,165904187,810,810,810,810,0
20231031,184900,165904187,810,810,810,810,0
20231031,184800,165904187,810,810,810,810,0
20231031,184700,165904187,810,810,810,810,0
20231031,184600,165904187,810,810,810,810,0
20231031,184500,165904187,810,810,810,810,0
20231031,184400,165904187,810,810,810,810,0
20231031,184300,165904187,810,810,810,810,0
20231031,184200,165904187,810,810,810,810,0
20231031,184100,165904187,810,810,810,810,0
20231031,184000,165904187,810,810,810,810,0
20231031,183900,165904187,810,810,810,810,0
20231031,183800,165904187,810,810,810,810,0
20231031,183700,165904187,810,810,810,810,0
20231031,183600,165904187,810,810,810,810,0
20231031,183500,165904187,810,810,810,810,0
20231031,183400,165904187,810,810,810,810,0
20231031,183300,165904187,810,810,810,810,0
20231031,183200,165904187,810,810,810,810,0
20231031,183100,165904187,810,810,810,810,0
20231031,183000,165904187,810,810,810,810,0
20231031,182900,165904187,810,810,810,810,0
20231031,182800,165904187,810,810,810,810,0
20231031,182700,165904187,810,810,810,810,0
20231031,182600,165904187,810,810,810,810,0
20231031,182500,165904187,810,810,810,810,0
20231031,182400,165904187,810,810,810,810,0
20231031,182300,165904187,810,810,810,810,52903
20231031,182200,165904187,810,810,810,810,0
20231031,182100,165904187,810,810,810,810,0
20231031,182000,165904187,810,810,810,810,0
20231031,181900,165904187,810,810,810,810,0
20231031,181800,165904187,810,810,810,810,0
20231031,181700,165904187,810,810,810,810,0
20231031,181600,165904187,810,810,810,810,0
20231031,181500,165904187,810,810,810,810,0
20231031,181400,165904187,810,810,810,810,0
20231031,181300,165904187,810,810,810,810,0
20231031,181200,165904187,810,810,810,810,0
20231031,181100,165904187,810,810,810,810,0
20231031,181000,165904187,810,810,810,810,0
20231031,180900,165904187,810,810,810,810,0
20231031,180800,165904187,810,810,810,810,0
20231031,180700,165904187,810,810,810,810,0
20231031,180600,165904187,810,810,810,810,0
20231031,180500,165904187,810,810,810,810,0
20231031,180400,165904187,810,810,810,810,0
20231031,180300,165904187,810,810,810,810,0
20231031,180200,165904187,810,810,810,810,0
20231031,180100,165904187,810,810,810,810,0
20231031,180000,165904187,810,810,810,810,0
20231031,175900,165904187,810,810,810,810,0
20231031,175800,165904187,810,810,810,810,0
20231031,175700,165904187,810,810,810,810,0
20231031,175600,165904187,810,810,810,810,0
20231031,175500,165904187,810,810,810,810,0
20231031,175400,165904187,810,810,810,810,0
20231031,175300,165904187,810,810,810,810,52903
20231031,175200,165904187,810,810,810,810,0
20231031,175100,165904187,810,810,810,810,0
20231031,175000,165904187,810,810,810,810,0
20231031,174900,165904187,810,810,810,810,0
20231031,174800,165904187,810,810,810,810,0
20231031,174700,165904187,810,810,810,810,0
20231031,174600,165904187,810,810,810,810,0
20231031,174500,165904187,810,810,810,810,0
20231031,174400,165904187,810,810,810,810,0
20231031,174300,165904187,810,810,810,810,0
20231031,174200,165904187,810,810,810,810,0
20231031,174100,165904187,810,810,810,810,0
20231031,174000,165904187,810,810,810,810,0
20231031,173900,165904187,810,810,810,810,0
20231031,173800,165904187,810,810,810,810,0
20231031,173700,165904187,810,810,810,810,0
20231031,173600,165904187,810,810,810,810,0
20231031,173500,165904187,810,810,810,810,0
20231031,173400,165904187,810,810,810,810,0
20231031,173300,165904187,810,810,810,810,0
20231031,173200,165904187,810,810,810,810,0
20231031,173100,165904187,810,810,810,810,0
20231031,173000,165904187,810,810,810,810,0
20231031,172900,165904187,810,810,810,810,0
20231031,172800,165904187,810,810,810,810,0
20231031,172700,165904187,810,810,810,810,0
20231031,172600,165904187,810,810,810,810,0
20231031,172500,165904187,810,810,810,810,0
20231031,172400,165904187,810,810,810,810,0
20231031,172300,165904187,810,810,810,810,52903
20231031,172200,165904187,810,810,810,810,0
20231031,172100,165904187,810,810,810,810,0
20231031,172000,165904187,810,810,810,810,0
20231031,171900,165904187,810,810,810,810,0
20231031,171800,165904187,810,810,810,810,0
20231031,171700,165904187,810,810,810,810,0
20231031,171600,165904187,810,810,810,810,0
20231031,171500,165904187,810,810,810,810,0
20231031,171400,165904187,810,810,810,810,0
20231031,171300,165904187,810,810,810,810,0
20231031,171200,165904187,810,810,810,810,0
20231031,171100,165904187,810,810,810,810,0
20231031,171000,165904187,810,810,810,810,0
20231031,170900,165904187,810,810,810,810,0
20231031,170800,165904187,810,810,810,810,0
20231031,170700,165904187,810,810,810,810,0
20231031,170600,165904187,810,810,810,810,0
20231031,170500,165904187,810,810,810,810,0
20231031,170400,165904187,810,810,810,810,0
20231031,170300,165904187,810,810,810,810,0
20231031,170200,165904187,810,810,810,810,0
20231031,170100,165904187,810,810,810,810,0
20231031,170000,165904187,810,810,810,810,0
20231031,165900,165904187,810,810,810,810,0
20231031,165800,165904187,810,810,810,810,0
20231031,165700,165904187,810,810,810,810,0
20231031,165600,165904187,810,810,810,810,0
20231031,165500,165904187,810,810,810,810,0
20231031,165400,165904187,810,810,810,810,0
20231031,165300,165904187,810,810,810,810,52903
20231031,165200,165904187,810,810,810,810,0
20231031,165100,165904187,810,810,810,810,0
20231031,165000,165904187,810,810,810,810,0
20231031,164900,165904187,810,810,810,810,0
20231031,164800,165904187,810,810,810,810,0
20231031,164700,165904187,810,810,810,810,0
20231031,164600,165904187,810,810,810,810,0
20231031,164500,165904187,810,810,810,810,0
20231031,164400,165904187,810,810,810,810,0
20231031,164300,165904187,810,810,810,810,0
20231031,164200,165904187,810,810,810,810,0
20231031,164100,165904187,810,810,810,810,0
20231031,164000,165904187,810,810,810,810,0
20231031,163900,165904187,810,810,810,810,0
20231031,163800,165904187,810,810,810,810,0
20231031,163700,165904187,810,810,810,810,0
20231031,163600,165904187,810,810,810,810,0
20231031,163500,165904187,810,810,810,810,0
20231031,163400,165904187,810,810,810,810,0
20231031,163300,165904187,810,810,810,810,0
20231031,163200,165904187,810,810,810,810,0
20231031,163100,165904187,810,810,810,810,0
20231031,163000,165904187,810,810,810,810,0
20231031,162900,165904187,810,810,810,810,0
20231031,162800,165904187,810,810,810,810,0
20231031,162700,165904187,810,810,810,810,0
20231031,162600,165904187,810,810,810,810,0
20231031,162500,165904187,810,810,810,810,0
20231031,162400,165904187,810,810,810,810,0
20231031,162300,165904187,810,810,810,810,52903
20231031,162200,165904187,810,810,810,810,0
20231031,162100,165904187,810,810,810,810,0
20231031,162000,165904187,810,810,810,810,0
20231031,161900,165904187,810,810,810,810,0
20231031,161800,165904187,810,810,810,810,0
20231031,161700,165904187,810,810,810,810,0
20231031,161600,165904187,810,810,810,810,0
20231031,161500,165904187,810,810,810,810,0
20231031,161400,165904187,810,810,810,810,0
20231031,161300,165904187,810,810,810,810,0
20231031,161200,165904187,810,810,810,810,0
20231031,161100,165904187,810,810,810,810,0
20231031,161000,165904187,810,810,810,810,0
20231031,160900,165904187,810,810,810,810,0
20231031,160800,165904187,810,810,810,810,0
20231031,160700,165904187,810,810,810,810,0
20231031,160600,165904187,810,810,810,810,0
20231031,160500,165904187,810,810,810,810,0
20231031,160400,165904187,810,810,810,810,0
20231031,160300,165904187,810,810,810,810,0
20231031,160200,165904187,810,810,810,810,0
20231031,160100,165904187,810,810,810,810,0
20231031,160000,165904187,810,810,810,810,0
20231031,155900,165904187,810,810,810,810,0
20231031,155800,165904187,810,810,810,810,0
20231031,155700,165904187,810,810,810,810,0
20231031,155600,165904187,810,810,810,810,0
20231031,155500,165904187,810,810,810,810,0
20231031,155400,165904187,810,810,810,810,0
20231031,155300,165904187,810,810,810,810,52903
20231031,155200,165904187,810,810,810,810,0
20231031,155100,165904187,810,810,810,810,0
20231031,155000,165904187,810,810,810,810,0
20231031,154900,165904187,810,810,810,810,0
20231031,154800,165904187,810,810,810,810,0
20231031,154700,165904187,810,810,810,810,0
20231031,154600,165904187,810,810,810,810,0
20231031,154500,165904187,810,810,810,810,0
20231031,154400,165904187,810,810,810,810,0
20231031,154300,165904187,810,810,810,810,0
20231031,154200,165904187,810,810,810,810,0
20231031,154100,165904187,810,810,810,810,0
20231031,154000,165904187,810,810,810,810,0
20231031,153900,165904187,810,810,810,810,0
20231031,153800,165904187,810,810,810,810,0
20231031,153700,165904187,810,810,810,810,0
20231031,153600,165904187,810,810,810,810,0
20231031,153500,165904187,810,810,810,810,0
20231031,153400,165904187,810,810,810,810,0
20231031,153300,165904187,810,810,810,810,0
20231031,153200,165904187,810,810,810,810,52903
20231031,153100,123052757,866,866,866,866,0
20231031,153000,123052757,866,866,866,866,0
20231031,152900,123052757,866,866,866,866,0
20231031,152800,123052757,866,866,866,866,0
20231031,152700,123052757,866,866,866,866,0
20231031,152600,123052757,866,866,866,866,0
20231031,152500,123052757,866,866,866,866,0
20231031,152400,123052757,866,866,866,866,0
20231031,152300,123052757,866,866,866,866,0
20231031,152200,123052757,866,866,866,866,0
20231031,152100,123052757,866,866,866,866,0
20231031,152000,123052757,866,866,866,866,0
20231031,151900,123052757,866,863,866,830,14354
20231031,151800,110901109,863,870,870,840,10628
20231031,151700,101900015,870,867,873,850,26602
20231031,151600,79250805,872,869,872,868,3
20231031,151500,79248196,872,868,872,868,53
20231031,151400,79202180,872,872,872,868,21
20231031,151300,79183872,872,872,872,869,4
20231031,151200,79180387,869,869,869,869,3
20231031,151100,79177780,872,872,872,872,0
20231031,151000,79177780,872,872,872,872,0
20231031,150900,79177780,872,872,872,872,0
20231031,150800,79177780,872,872,872,872,0
20231031,150700,79177780,872,868,872,868,4
20231031,150600,79174296,872,872,872,872,1
20231031,150500,79173424,869,872,872,869,13
20231031,150400,79162094,872,872,872,872,1
20231031,150300,79161222,869,872,872,869,2
20231031,150200,79159481,869,870,872,869,119
20231031,150100,79055950,870,866,870,866,4107
20231031,150000,75483712,868,868,869,867,5767
20231031,145900,70472343,868,868,868,868,0
20231031,145800,70472343,868,868,869,866,24
20231031,145700,70451539,870,870,870,870,0
20231031,145600,70451539,870,870,870,870,0
20231031,145500,70451539,870,868,870,868,2
20231031,145400,70449801,870,870,870,870,1
20231031,145300,70448931,869,869,869,869,1
20231031,145200,70448062,870,870,870,870,98
20231031,145100,70362802,870,871,871,861,3498
20231031,145000,67347613,860,866,866,860,6000
20231031,144900,62185928,871,867,871,867,220
20231031,144800,61994904,870,869,870,868,4
20231031,144700,61991427,870,870,870,870,0
20231031,144600,61991427,870,870,870,870,0
20231031,144500,61991427,870,870,870,870,0
20231031,144400,61991427,870,870,870,870,0
20231031,144300,61991427,870,870,870,870,1
20231031,144200,61990557,871,871,871,871,0
20231031,144100,61990557,871,871,871,871,0
20231031,144000,61990557,871,871,871,871,0
20231031,143900,61990557,871,871,871,871,0
20231031,143800,61990557,871,871,871,871,0
20231031,143700,61990557,871,871,871,871,24
20231031,143600,61969653,871,871,871,871,24
20231031,143500,61948749,871,871,871,871,55
20231031,143400,61900844,871,871,871,871,0
20231031,143300,61900844,871,871,871,871,0
20231031,143200,61900844,871,871,871,871,0
20231031,143100,61900844,871,871,871,871,0
20231031,143000,61900844,871,871,871,871,0
20231031,142900,61900844,871,871,871,871,0
20231031,142800,61900844,871,871,871,871,0
20231031,142700,61900844,871,871,871,871,0
20231031,142600,61900844,871,871,871,871,2
20231031,142500,61899102,868,868,868,868,3
20231031,142400,61896498,871,871,871,871,0
20231031,142300,61896498,871,871,871,871,0
20231031,142200,61896498,871,871,871,871,0
20231031,142100,61896498,871,871,871,871,0
20231031,142000,61896498,871,871,871,871,0
20231031,141900,61896498,871,871,871,871,0
20231031,141800,61896498,871,871,871,871,0
20231031,141700,61896498,871,871,871,871,0
20231031,141600,61896498,871,871,871,871,0
20231031,141500,61896498,871,871,871,871,0
20231031,141400,61896498,871,871,871,871,0
20231031,141300,61896498,871,871,871,871,2
20231031,141200,61894756,871,871,871,871,0
20231031,141100,61894756,871,871,871,871,0
20231031,141000,61894756,871,870,871,870,2
20231031,140900,61893015,870,872,872,868,219
20231031,140800,61702691,872,872,872,872,0
20231031,140700,61702691,872,872,872,872,0
20231031,140600,61702691,872,872,872,872,0
20231031,140500,61702691,872,872,872,872,1
20231031,140400,61701819,869,869,872,869,3
20231031,140300,61699209,872,872,872,872,0
20231031,140200,61699209,872,872,872,872,0
20231031,140100,61699209,872,872,872,872,1
20231031,140000,61698337,869,869,869,869,1
20231031,135900,61697468,872,872,872,872,0
20231031,135800,61697468,872,872,872,872,0
20231031,135700,61697468,872,872,872,865,1709
20231031,135600,60218850,867,867,867,867,1
20231031,135500,60217983,872,872,872,872,50
20231031,135400,60174383,872,868,872,868,2
20231031,135300,60172643,872,872,872,872,0
20231031,135200,60172643,872,872,872,872,0
20231031,135100,60172643,872,872,872,872,2
20231031,135000,60170899,869,869,869,869,1
20231031,134900,60170030,873,873,873,873,0
20231031,134800,60170030,873,873,873,873,0
20231031,134700,60170030,873,869,873,869,205
20231031,134600,59991881,869,869,869,869,0
20231031,134500,59991881,869,868,869,866,16
20231031,134400,59978008,869,868,869,868,2
20231031,134300,59976271,869,870,873,869,1021
20231031,134200,59089017,869,869,869,869,1000
20231031,134100,58220017,873,873,873,873,1
20231031,134000,58219144,869,873,873,869,2
20231031,133900,58217402,870,870,870,870,100
20231031,133800,58130402,873,873,873,873,0
20231031,133700,58130402,873,873,873,873,0
20231031,133600,58130402,873,873,873,873,1
20231031,133500,58129529,873,873,873,873,5
20231031,133400,58125164,870,870,870,870,101
20231031,133300,58037294,871,871,871,871,0
20231031,133200,58037294,871,871,871,871,1
20231031,133100,58036423,873,873,873,873,1
20231031,133000,58035550,873,873,873,873,3
20231031,132900,58032931,870,870,870,870,1
20231031,132800,58032061,865,869,869,865,8000
20231031,132700,51106981,873,873,873,873,6
20231031,132600,51101743,873,870,873,870,2
20231031,132500,51100000,870,870,870,870,0
20231031,132400,51100000,870,870,870,870,1
20231031,132300,51099130,873,871,873,867,222
20231031,132200,50905958,871,872,873,871,94
20231031,132100,50823991,872,872,872,872,10
20231031,132000,50815271,870,870,870,870,121
20231031,131900,50710001,871,871,871,871,11
20231031,131800,50700420,872,874,874,872,15
20231031,131700,50687325,875,875,875,875,0
20231031,131600,50687325,875,875,875,875,0
20231031,131500,50687325,875,874,875,874,6
20231031,131400,50682076,874,874,874,874,1
20231031,131300,50681202,875,874,875,874,12
20231031,131200,50670713,875,875,875,875,1
20231031,131100,50669838,876,876,876,876,0
20231031,131000,50669838,876,876,876,876,0
20231031,130900,50669838,876,876,876,876,0
20231031,130800,50669838,876,876,876,876,0
20231031,130700,50669838,876,876,876,876,1
20231031,130600,50668962,873,874,874,873,3150
20231031,130500,47919011,876,876,876,876,1
20231031,130400,47918135,876,876,876,876,0
20231031,130300,47918135,876,876,876,876,0
20231031,130200,47918135,876,876,876,876,0
20231031,130100,47918135,876,876,876,876,0
20231031,130000,47918135,876,876,876,876,0
20231031,125900,47918135,876,876,876,876,1
20231031,125800,47917259,873,873,873,873,20
20231031,125700,47899799,876,873,876,873,11
20231031,125600,47890193,873,873,873,873,10
20231031,125500,47881463,874,874,874,874,1
20231031,125400,47880589,874,874,874,874,57
20231031,125300,47830771,874,874,874,874,153
20231031,125200,47697049,875,875,875,875,0
20231031,125100,47697049,875,875,875,875,0
20231031,125000,47697049,875,875,875,875,0
20231031,124900,47697049,875,875,875,875,0
20231031,124800,47697049,875,875,875,875,1
20231031,124700,47696174,875,875,875,875,1
20231031,124600,47695299,873,873,873,873,4
20231031,124500,47691807,874,875,875,874,2
20231031,124400,47690058,875,875,875,875,1
20231031,124300,47689183,873,873,873,873,6
20231031,124200,47683945,873,873,873,873,1
20231031,124100,47683072,870,873,873,870,6
20231031,124000,47677846,871,871,871,871,0
20231031,123900,47677846,871,872,872,871,3
20231031,123800,47675231,875,875,875,875,0
20231031,123700,47675231,875,873,875,872,3
20231031,123600,47672611,875,873,875,873,2
20231031,123500,47670863,877,877,877,877,0
20231031,123400,47670863,877,877,877,877,2
20231031,123300,47669109,878,875,878,875,5
20231031,123200,47664722,875,875,875,875,0
20231031,123100,47664722,875,875,875,875,1
20231031,123000,47663847,875,875,875,875,0
20231031,122900,47663847,875,875,875,875,165
20231031,122800,47519472,875,875,875,875,1
20231031,122700,47518597,870,870,870,870,3
20231031,122600,47515987,875,875,875,875,0
20231031,122500,47515987,875,875,875,875,0
20231031,122400,47515987,875,875,875,875,6
20231031,122300,47510737,876,876,876,876,0
20231031,122200,47510737,876,876,876,876,0
20231031,122100,47510737,876,876,876,876,0
20231031,122000,47510737,876,876,876,876,1
20231031,121900,47509861,870,877,877,870,29
20231031,121800,47484519,870,870,870,870,1
20231031,121700,47483649,879,879,879,879,0
20231031,121600,47483649,879,879,879,879,1
20231031,121500,47482770,870,871,871,870,1000
20231031,121400,46612769,880,879,880,879,25
20231031,121300,46590793,877,876,877,876,1464
20231031,121200,45307002,876,876,876,876,50
20231031,121100,45263202,877,877,877,877,0
20231031,121000,45263202,877,877,877,877,1
20231031,120900,45262325,871,877,877,871,213
20231031,120800,45076677,874,874,874,874,1
20231031,120700,45075803,877,877,877,877,2
20231031,120600,45074049,874,877,877,874,191
20231031,120500,44907112,874,874,874,874,1
20231031,120400,44906238,877,875,877,875,2
20231031,120300,44904486,876,876,876,876,4
20231031,120200,44900982,877,877,877,877,0
20231031,120100,44900982,877,877,877,877,0
20231031,120000,44900982,877,877,877,877,0
20231031,115900,44900982,877,877,877,877,0
20231031,115800,44900982,877,877,877,877,1
20231031,115700,44900105,877,877,877,877,0
20231031,115600,44900105,877,877,877,877,0
20231031,115500,44900105,877,877,877,877,0
20231031,115400,44900105,877,877,877,877,0
20231031,115300,44900105,877,877,877,877,0
20231031,115200,44900105,877,877,877,877,0
20231031,115100,44900105,877,874,877,871,221
20231031,115000,44706897,877,878,878,877,2
20231031,114900,44705142,878,878,878,878,3
20231031,114800,44702508,878,878,878,878,0
20231031,114700,44702508,878,878,878,878,4
20231031,114600,44698996,875,875,875,875,1
20231031,114500,44698121,875,875,875,875,1
20231031,114400,44697246,878,878,878,878,0
20231031,114300,44697246,878,878,878,878,0
20231031,114200,44697246,878,878,878,878,1
20231031,114100,44696368,878,878,878,878,0
20231031,114000,44696368,878,878,879,875,120
20231031,113900,44590922,878,878,878,878,0
20231031,113800,44590922,878,878,878,878,0
20231031,113700,44590922,878,877,878,877,87
20231031,113600,44514566,878,878,878,878,500
20231031,113500,44075566,881,881,881,881,0
20231031,113400,44075566,881,881,881,881,15
20231031,113300,44062351,881,881,881,881,1
20231031,113200,44061470,870,881,881,870,4487
20231031,113100,40154004,878,879,881,878,106
20231031,113000,40060932,881,881,881,881,0
20231031,112900,40060932,881,881,881,881,0
20231031,112800,40060932,881,881,881,881,0
20231031,112700,40060932,881,881,881,881,0
20231031,112600,40060932,881,881,881,881,0
20231031,112500,40060932,881,881,881,881,1
20231031,112400,40060051,880,880,880,880,100
20231031,112300,39972051,880,880,880,880,61
20231031,112200,39918371,879,879,879,879,1
20231031,112100,39917492,881,879,881,879,10
20231031,112000,39908700,879,879,879,879,1
20231031,111900,39907821,879,879,879,879,0
20231031,111800,39907821,879,879,879,879,1
20231031,111700,39906942,880,880,880,880,121
20231031,111600,39800462,880,880,880,880,0
20231031,111500,39800462,880,880,880,880,1
20231031,111400,39799582,881,881,881,881,0
20231031,111300,39799582,881,881,881,881,0
20231031,111200,39799582,881,877,881,870,221
20231031,111100,39606074,881,879,881,869,20941
20231031,111000,21329720,881,881,881,881,0
20231031,110900,21329720,881,881,881,881,1
20231031,110800,21328839,880,880,880,880,1
20231031,110700,21327959,882,882,882,882,0
20231031,110600,21327959,882,882,882,882,0
20231031,110500,21327959,882,882,882,882,0
20231031,110400,21327959,882,882,882,882,0
20231031,110300,21327959,882,882,882,882,0
20231031,110200,21327959,882,882,882,882,0
20231031,110100,21327959,882,882,882,882,0
20231031,110000,21327959,882,882,882,882,1131
20231031,105900,20330417,883,883,883,883,0
20231031,105800,20330417,883,882,883,882,399
20231031,105700,19978498,882,881,882,881,11
20231031,105600,19968806,881,879,881,878,6
20231031,105500,19963529,881,881,881,881,0
20231031,105400,19963529,881,881,881,881,0
20231031,105300,19963529,881,881,881,881,1
20231031,105200,19962648,879,879,879,879,1
20231031,105100,19961769,881,881,881,875,3
20231031,105000,19959132,881,881,881,875,1385
20231031,104900,18745924,881,881,881,881,1
20231031,104800,18745043,877,877,877,877,130
20231031,104700,18631033,882,882,882,882,0
20231031,104600,18631033,882,882,882,882,1
20231031,104500,18630151,877,877,877,877,1
20231031,104400,18629274,882,882,882,882,0
20231031,104300,18629274,882,882,882,882,0
20231031,104200,18629274,882,882,882,882,0
20231031,104100,18629274,882,879,882,878,7
20231031,104000,18623123,882,882,882,882,0
20231031,103900,18623123,882,882,882,882,0
20231031,103800,18623123,882,880,882,880,2
20231031,103700,18621361,882,882,882,882,1
20231031,103600,18620479,879,879,879,879,0
20231031,103500,18620479,879,879,879,879,0
20231031,103400,18620479,879,879,879,879,0
20231031,103300,18620479,879,879,879,879,380
20231031,103200,18286459,879,879,879,879,0
20231031,103100,18286459,879,879,879,879,0
20231031,103000,18286459,879,881,881,879,224
20231031,102900,18089460,882,882,882,882,1
20231031,102800,18088578,881,881,881,881,0
20231031,102700,18088578,881,881,881,881,0
20231031,102600,18088578,881,881,881,881,0
20231031,102500,18088578,881,881,881,881,0
20231031,102400,18088578,881,881,881,881,1
20231031,102300,18087697,880,880,880,880,0
20231031,102200,18087697,880,880,880,880,0
20231031,102100,18087697,880,880,880,880,101
20231031,102000,17998817,881,881,881,881,0
20231031,101900,17998817,881,881,881,881,1
20231031,101800,17997936,882,882,882,882,0
20231031,101700,17997936,882,882,882,882,0
20231031,101600,17997936,882,882,882,882,0
20231031,101500,17997936,882,882,882,882,0
20231031,101400,17997936,882,882,882,882,3
20231031,101300,17995290,879,879,879,879,0
20231031,101200,17995290,879,879,879,879,0
20231031,101100,17995290,879,880,880,879,3
20231031,101000,17992651,881,881,881,881,1
20231031,100900,17991770,884,884,884,884,0
20231031,100800,17991770,884,884,884,884,1
20231031,100700,17990886,881,881,881,881,0
20231031,100600,17990886,881,881,881,881,1
20231031,100500,17990005,884,884,884,884,0
20231031,100400,17990005,884,884,884,884,0
20231031,100300,17990005,884,884,884,884,0
20231031,100200,17990005,884,884,884,884,1
20231031,100100,17989121,884,884,884,884,0
20231031,100000,17989121,884,884,884,884,0
20231031,095900,17989121,884,884,884,884,0
20231031,095800,17989121,884,880,885,880,160
20231031,095700,17847684,884,884,884,884,30
20231031,095600,17821164,885,885,885,885,0
20231031,095500,17821164,885,885,885,885,0
20231031,095400,17821164,885,875,885,874,1010
20231031,095300,16928857,876,876,876,876,1
20231031,095200,16927981,879,879,879,879,0
20231031,095100,16927981,879,879,879,877,59
20231031,095000,16876232,880,879,880,878,3
20231031,094900,16873595,882,882,882,882,1
20231031,094800,16872713,878,878,878,878,0
20231031,094700,16872713,878,878,878,878,3
20231031,094600,16870079,878,877,882,877,48
20231031,094500,16827973,877,877,877,877,610
20231031,094400,16293003,877,875,877,875,6
20231031,094300,16287751,875,874,875,874,193
20231031,094200,16118878,876,874,877,873,10
20231031,094100,16110137,875,877,877,875,33
20231031,094000,16081199,877,877,877,877,1
20231031,093900,16080322,883,883,883,878,3
20231031,093800,16077678,871,871,871,871,0
20231031,093700,16077678,871,871,871,871,0
20231031,093600,16077678,871,882,882,871,992
20231031,093500,15210761,884,884,884,884,0
20231031,093400,15210761,884,884,884,884,2
20231031,093300,15208993,884,884,884,884,5
20231031,093200,15204573,884,884,884,884,0
20231031,093100,15204573,884,884,884,880,3
20231031,093000,15201925,881,882,885,881,1131
20231031,092900,14202584,885,885,885,885,1
20231031,092800,14201699,875,875,875,875,0
20231031,092700,14201699,875,875,875,875,0
20231031,092600,14201699,875,884,884,875,548
20231031,092500,13720463,886,886,886,886,0
20231031,092400,13720463,886,886,886,886,0
20231031,092300,13720463,886,886,886,886,0
20231031,092200,13720463,886,886,886,886,1
20231031,092100,13719577,881,886,886,881,4471
20231031,092000,9780621,886,886,886,886,0
20231031,091900,9780621,886,886,886,886,1
20231031,091800,9779735,886,886,886,886,1
20231031,091700,9778849,881,885,885,881,2055
20231031,091600,7968374,886,886,886,886,1
20231031,091500,7967488,884,885,885,884,325
20231031,091400,7679864,885,886,886,885,257
20231031,091300,7452412,885,885,885,885,1132
20231031,091200,6450592,885,885,885,885,4
20231031,091100,6447052,885,885,885,884,4
20231031,091000,6443513,886,886,886,886,1
20231031,090900,6442627,881,884,884,881,2000
20231031,090800,4680256,886,886,886,886,105
20231031,090700,4587226,885,880,887,880,35
20231031,090600,4556414,878,889,890,878,15
20231031,090500,4543132,875,892,894,845,5037
20231031,090400,152381,892,892,892,892,10
20231031,090300,143461,892,892,892,892,2
20231031,090200,141677,893,891,893,891,62
20231031,090100,86433,894,894,894,894,2
20231031,090000,84645,891,891,891,891,95