KissMeData/009470/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,185300,448092150,13770,13770,13770,13770,832
20231031,185200,448092150,13770,13770,13770,13770,0
20231031,185100,448092150,13770,13770,13770,13770,0
20231031,185000,448092150,13770,13770,13770,13770,0
20231031,184900,448092150,13770,13770,13770,13770,0
20231031,184800,448092150,13770,13770,13770,13770,0
20231031,184700,448092150,13770,13770,13770,13770,0
20231031,184600,448092150,13770,13770,13770,13770,0
20231031,184500,448092150,13770,13770,13770,13770,0
20231031,184400,448092150,13770,13770,13770,13770,0
20231031,184300,448092150,13770,13770,13770,13770,0
20231031,184200,448092150,13770,13770,13770,13770,0
20231031,184100,448092150,13770,13770,13770,13770,0
20231031,184000,448092150,13770,13770,13770,13770,0
20231031,183900,448092150,13770,13770,13770,13770,0
20231031,183800,448092150,13770,13770,13770,13770,0
20231031,183700,448092150,13770,13770,13770,13770,0
20231031,183600,448092150,13770,13770,13770,13770,0
20231031,183500,448092150,13770,13770,13770,13770,0
20231031,183400,448092150,13770,13770,13770,13770,0
20231031,183300,448092150,13770,13770,13770,13770,0
20231031,183200,448092150,13770,13770,13770,13770,0
20231031,183100,448092150,13770,13770,13770,13770,0
20231031,183000,448092150,13770,13770,13770,13770,0
20231031,182900,448092150,13770,13770,13770,13770,0
20231031,182800,448092150,13770,13770,13770,13770,0
20231031,182700,448092150,13770,13770,13770,13770,0
20231031,182600,448092150,13770,13770,13770,13770,0
20231031,182500,448092150,13770,13770,13770,13770,0
20231031,182400,448092150,13770,13770,13770,13770,0
20231031,182300,448092150,13770,13770,13770,13770,832
20231031,182200,448092150,13770,13770,13770,13770,0
20231031,182100,448092150,13770,13770,13770,13770,0
20231031,182000,448092150,13770,13770,13770,13770,0
20231031,181900,448092150,13770,13770,13770,13770,0
20231031,181800,448092150,13770,13770,13770,13770,0
20231031,181700,448092150,13770,13770,13770,13770,0
20231031,181600,448092150,13770,13770,13770,13770,0
20231031,181500,448092150,13770,13770,13770,13770,0
20231031,181400,448092150,13770,13770,13770,13770,0
20231031,181300,448092150,13770,13770,13770,13770,0
20231031,181200,448092150,13770,13770,13770,13770,0
20231031,181100,448092150,13770,13770,13770,13770,0
20231031,181000,448092150,13770,13770,13770,13770,0
20231031,180900,448092150,13770,13770,13770,13770,0
20231031,180800,448092150,13770,13770,13770,13770,0
20231031,180700,448092150,13770,13770,13770,13770,0
20231031,180600,448092150,13770,13770,13770,13770,0
20231031,180500,448092150,13770,13770,13770,13770,0
20231031,180400,448092150,13770,13770,13770,13770,0
20231031,180300,448092150,13770,13770,13770,13770,0
20231031,180200,448092150,13770,13770,13770,13770,0
20231031,180100,448092150,13770,13770,13770,13770,0
20231031,180000,448092150,13770,13770,13770,13770,0
20231031,175900,448092150,13770,13770,13770,13770,0
20231031,175800,448092150,13770,13770,13770,13770,0
20231031,175700,448092150,13770,13770,13770,13770,0
20231031,175600,448092150,13770,13770,13770,13770,0
20231031,175500,448092150,13770,13770,13770,13770,0
20231031,175400,448092150,13770,13770,13770,13770,0
20231031,175300,448092150,13770,13770,13770,13770,832
20231031,175200,448092150,13770,13770,13770,13770,0
20231031,175100,448092150,13770,13770,13770,13770,0
20231031,175000,448092150,13770,13770,13770,13770,0
20231031,174900,448092150,13770,13770,13770,13770,0
20231031,174800,448092150,13770,13770,13770,13770,0
20231031,174700,448092150,13770,13770,13770,13770,0
20231031,174600,448092150,13770,13770,13770,13770,0
20231031,174500,448092150,13770,13770,13770,13770,0
20231031,174400,448092150,13770,13770,13770,13770,0
20231031,174300,448092150,13770,13770,13770,13770,0
20231031,174200,448092150,13770,13770,13770,13770,0
20231031,174100,448092150,13770,13770,13770,13770,0
20231031,174000,448092150,13770,13770,13770,13770,0
20231031,173900,448092150,13770,13770,13770,13770,0
20231031,173800,448092150,13770,13770,13770,13770,0
20231031,173700,448092150,13770,13770,13770,13770,0
20231031,173600,448092150,13770,13770,13770,13770,0
20231031,173500,448092150,13770,13770,13770,13770,0
20231031,173400,448092150,13770,13770,13770,13770,0
20231031,173300,448092150,13770,13770,13770,13770,0
20231031,173200,448092150,13770,13770,13770,13770,0
20231031,173100,448092150,13770,13770,13770,13770,0
20231031,173000,448092150,13770,13770,13770,13770,0
20231031,172900,448092150,13770,13770,13770,13770,0
20231031,172800,448092150,13770,13770,13770,13770,0
20231031,172700,448092150,13770,13770,13770,13770,0
20231031,172600,448092150,13770,13770,13770,13770,0
20231031,172500,448092150,13770,13770,13770,13770,0
20231031,172400,448092150,13770,13770,13770,13770,0
20231031,172300,448092150,13770,13770,13770,13770,832
20231031,172200,448092150,13770,13770,13770,13770,0
20231031,172100,448092150,13770,13770,13770,13770,0
20231031,172000,448092150,13770,13770,13770,13770,0
20231031,171900,448092150,13770,13770,13770,13770,0
20231031,171800,448092150,13770,13770,13770,13770,0
20231031,171700,448092150,13770,13770,13770,13770,0
20231031,171600,448092150,13770,13770,13770,13770,0
20231031,171500,448092150,13770,13770,13770,13770,0
20231031,171400,448092150,13770,13770,13770,13770,0
20231031,171300,448092150,13770,13770,13770,13770,0
20231031,171200,448092150,13770,13770,13770,13770,0
20231031,171100,448092150,13770,13770,13770,13770,0
20231031,171000,448092150,13770,13770,13770,13770,0
20231031,170900,448092150,13770,13770,13770,13770,0
20231031,170800,448092150,13770,13770,13770,13770,0
20231031,170700,448092150,13770,13770,13770,13770,0
20231031,170600,448092150,13770,13770,13770,13770,0
20231031,170500,448092150,13770,13770,13770,13770,0
20231031,170400,448092150,13770,13770,13770,13770,0
20231031,170300,448092150,13770,13770,13770,13770,0
20231031,170200,448092150,13770,13770,13770,13770,0
20231031,170100,448092150,13770,13770,13770,13770,0
20231031,170000,448092150,13770,13770,13770,13770,0
20231031,165900,448092150,13770,13770,13770,13770,0
20231031,165800,448092150,13770,13770,13770,13770,0
20231031,165700,448092150,13770,13770,13770,13770,0
20231031,165600,448092150,13770,13770,13770,13770,0
20231031,165500,448092150,13770,13770,13770,13770,0
20231031,165400,448092150,13770,13770,13770,13770,0
20231031,165300,448092150,13770,13770,13770,13770,832
20231031,165200,448092150,13770,13770,13770,13770,0
20231031,165100,448092150,13770,13770,13770,13770,0
20231031,165000,448092150,13770,13770,13770,13770,0
20231031,164900,448092150,13770,13770,13770,13770,0
20231031,164800,448092150,13770,13770,13770,13770,0
20231031,164700,448092150,13770,13770,13770,13770,0
20231031,164600,448092150,13770,13770,13770,13770,0
20231031,164500,448092150,13770,13770,13770,13770,0
20231031,164400,448092150,13770,13770,13770,13770,0
20231031,164300,448092150,13770,13770,13770,13770,0
20231031,164200,448092150,13770,13770,13770,13770,0
20231031,164100,448092150,13770,13770,13770,13770,0
20231031,164000,448092150,13770,13770,13770,13770,0
20231031,163900,448092150,13770,13770,13770,13770,0
20231031,163800,448092150,13770,13770,13770,13770,0
20231031,163700,448092150,13770,13770,13770,13770,0
20231031,163600,448092150,13770,13770,13770,13770,0
20231031,163500,448092150,13770,13770,13770,13770,0
20231031,163400,448092150,13770,13770,13770,13770,0
20231031,163300,448092150,13770,13770,13770,13770,0
20231031,163200,448092150,13770,13770,13770,13770,0
20231031,163100,448092150,13770,13770,13770,13770,0
20231031,163000,448092150,13770,13770,13770,13770,0
20231031,162900,448092150,13770,13770,13770,13770,0
20231031,162800,448092150,13770,13770,13770,13770,0
20231031,162700,448092150,13770,13770,13770,13770,0
20231031,162600,448092150,13770,13770,13770,13770,0
20231031,162500,448092150,13770,13770,13770,13770,0
20231031,162400,448092150,13770,13770,13770,13770,0
20231031,162300,448092150,13770,13770,13770,13770,832
20231031,162200,448092150,13770,13770,13770,13770,0
20231031,162100,448092150,13770,13770,13770,13770,0
20231031,162000,448092150,13770,13770,13770,13770,0
20231031,161900,448092150,13770,13770,13770,13770,0
20231031,161800,448092150,13770,13770,13770,13770,0
20231031,161700,448092150,13770,13770,13770,13770,0
20231031,161600,448092150,13770,13770,13770,13770,0
20231031,161500,448092150,13770,13770,13770,13770,0
20231031,161400,448092150,13770,13770,13770,13770,0
20231031,161300,448092150,13770,13770,13770,13770,0
20231031,161200,448092150,13770,13770,13770,13770,0
20231031,161100,448092150,13770,13770,13770,13770,0
20231031,161000,448092150,13770,13770,13770,13770,0
20231031,160900,448092150,13770,13770,13770,13770,0
20231031,160800,448092150,13770,13770,13770,13770,0
20231031,160700,448092150,13770,13770,13770,13770,0
20231031,160600,448092150,13770,13770,13770,13770,0
20231031,160500,448092150,13770,13770,13770,13770,0
20231031,160400,448092150,13770,13770,13770,13770,0
20231031,160300,448092150,13770,13770,13770,13770,0
20231031,160200,448092150,13770,13770,13770,13770,0
20231031,160100,448092150,13770,13770,13770,13770,0
20231031,160000,448092150,13770,13770,13770,13770,0
20231031,155900,448092150,13770,13770,13770,13770,0
20231031,155800,448092150,13770,13770,13770,13770,0
20231031,155700,448092150,13770,13770,13770,13770,0
20231031,155600,448092150,13770,13770,13770,13770,0
20231031,155500,448092150,13770,13770,13770,13770,0
20231031,155400,448092150,13770,13770,13770,13770,0
20231031,155300,448092150,13770,13770,13770,13770,832
20231031,155200,448092150,13770,13770,13770,13770,0
20231031,155100,448092150,13770,13770,13770,13770,0
20231031,155000,448092150,13770,13770,13770,13770,0
20231031,154900,448092150,13770,13770,13770,13770,0
20231031,154800,448092150,13770,13770,13770,13770,0
20231031,154700,448092150,13770,13770,13770,13770,0
20231031,154600,448092150,13770,13770,13770,13770,0
20231031,154500,448092150,13770,13770,13770,13770,0
20231031,154400,448092150,13770,13770,13770,13770,0
20231031,154300,448092150,13770,13770,13770,13770,0
20231031,154200,448092150,13770,13770,13770,13770,0
20231031,154100,448092150,13770,13770,13770,13770,0
20231031,154000,448092150,13770,13770,13770,13770,0
20231031,153900,448092150,13770,13770,13770,13770,0
20231031,153800,448092150,13770,13770,13770,13770,0
20231031,153700,448092150,13770,13770,13770,13770,0
20231031,153600,448092150,13770,13770,13770,13770,0
20231031,153500,448092150,13770,13770,13770,13770,0
20231031,153400,448092150,13770,13770,13770,13770,0
20231031,153300,448092150,13770,13770,13770,13770,0
20231031,153200,448092150,13770,13770,13770,13770,0
20231031,153100,448092150,13770,13770,13770,13770,0
20231031,153000,448092150,13770,13770,13770,13770,832
20231031,152900,436635510,13780,13780,13780,13780,0
20231031,152800,436635510,13780,13780,13780,13780,0
20231031,152700,436635510,13780,13780,13780,13780,0
20231031,152600,436635510,13780,13780,13780,13780,0
20231031,152500,436635510,13780,13780,13780,13780,0
20231031,152400,436635510,13780,13780,13780,13780,0
20231031,152300,436635510,13780,13780,13780,13780,0
20231031,152200,436635510,13780,13780,13780,13780,0
20231031,152100,436635510,13780,13780,13780,13780,0
20231031,152000,436635510,13780,13780,13780,13780,0
20231031,151900,436635510,13780,13790,13830,13780,373
20231031,151800,431495370,13800,13800,13800,13800,1
20231031,151700,431481570,13840,13830,13840,13790,23
20231031,151600,431163750,13830,13830,13830,13830,0
20231031,151500,431163750,13830,13820,13830,13820,11
20231031,151400,431011720,13840,13840,13840,13840,0
20231031,151300,431011720,13840,13800,13840,13780,350
20231031,151200,426186170,13840,13800,13840,13800,161
20231031,151100,423964290,13870,13870,13870,13870,1
20231031,151000,423950420,13800,13800,13800,13800,6
20231031,150900,423867620,13800,13800,13800,13800,1
20231031,150800,423853820,13800,13810,13810,13800,227
20231031,150700,420719870,13810,13820,13820,13810,74
20231031,150600,419697430,13820,13820,13820,13820,0
20231031,150500,419697430,13820,13820,13820,13820,1
20231031,150400,419683610,13800,13800,13800,13800,73
20231031,150300,418676210,13800,13800,13800,13800,0
20231031,150200,418676210,13800,13800,13800,13800,38
20231031,150100,418151810,13800,13870,13870,13800,82
20231031,150000,417019160,13880,13880,13880,13880,18
20231031,145900,416769320,13800,13800,13800,13800,1
20231031,145800,416755520,13800,13820,13820,13800,227
20231031,145700,413620560,13810,13810,13810,13810,0
20231031,145600,413620560,13810,13810,13810,13810,0
20231031,145500,413620560,13810,13810,13810,13810,0
20231031,145400,413620560,13810,13810,13810,13810,0
20231031,145300,413620560,13810,13810,13810,13810,0
20231031,145200,413620560,13810,13850,13850,13790,131
20231031,145100,411808400,13900,13900,13900,13900,0
20231031,145000,411808400,13900,13900,13900,13900,3
20231031,144900,411766700,13900,13920,13920,13900,30
20231031,144800,411349400,13930,13930,13930,13930,1
20231031,144700,411335470,13950,13950,13950,13950,0
20231031,144600,411335470,13950,13950,13950,13950,0
20231031,144500,411335470,13950,13930,13950,13780,2031
20231031,144400,383287130,13930,13950,13950,13930,115
20231031,144300,381684940,13930,13930,13930,13930,1
20231031,144200,381671010,13920,13910,13920,13910,54
20231031,144100,380919570,13870,13850,13870,13850,57
20231031,144000,380129300,13860,13860,13860,13860,9
20231031,143900,380004560,13860,13860,13860,13860,1
20231031,143800,379990700,13860,13860,13860,13860,0
20231031,143700,379990700,13860,13860,13860,13860,0
20231031,143600,379990700,13860,13860,13860,13860,0
20231031,143500,379990700,13860,13860,13860,13860,0
20231031,143400,379990700,13860,13860,13860,13860,2
20231031,143300,379962980,13830,13840,13840,13830,88
20231031,143200,378745740,13830,13840,13840,13830,80
20231031,143100,377638940,13840,13840,13840,13840,0
20231031,143000,377638940,13840,13830,13840,13830,2
20231031,142900,377611270,13840,13840,13840,13840,30
20231031,142800,377196070,13850,13850,13850,13850,144
20231031,142700,375201670,13850,13850,13850,13850,0
20231031,142600,375201670,13850,13850,13850,13850,0
20231031,142500,375201670,13850,13850,13850,13850,28
20231031,142400,374813870,13840,13840,13840,13840,0
20231031,142300,374813870,13840,13840,13840,13840,0
20231031,142200,374813870,13840,13840,13840,13840,0
20231031,142100,374813870,13840,13840,13840,13840,0
20231031,142000,374813870,13840,13840,13840,13840,0
20231031,141900,374813870,13840,13840,13840,13840,0
20231031,141800,374813870,13840,13840,13840,13840,1
20231031,141700,374800030,13830,13830,13830,13830,0
20231031,141600,374800030,13830,13830,13830,13830,0
20231031,141500,374800030,13830,13830,13830,13830,0
20231031,141400,374800030,13830,13830,13830,13830,0
20231031,141300,374800030,13830,13810,13830,13800,453
20231031,141200,368548010,13810,13810,13810,13810,0
20231031,141100,368548010,13810,13810,13810,13810,20
20231031,141000,368271810,13800,13810,13810,13800,308
20231031,140900,364021190,13830,13830,13830,13810,489
20231031,140800,357261400,13830,13830,13830,13830,0
20231031,140700,357261400,13830,13850,13850,13830,501
20231031,140600,350328960,13850,13850,13850,13850,141
20231031,140500,348376110,13920,13920,13920,13920,0
20231031,140400,348376110,13920,13920,13920,13920,0
20231031,140300,348376110,13920,13920,13920,13920,0
20231031,140200,348376110,13920,13920,13920,13920,0
20231031,140100,348376110,13920,13920,13920,13920,0
20231031,140000,348376110,13920,13920,13920,13920,250
20231031,135900,344896110,13920,13920,13920,13920,0
20231031,135800,344896110,13920,13920,13920,13920,20
20231031,135700,344617710,13920,13920,13920,13920,0
20231031,135600,344617710,13920,13920,13920,13920,35
20231031,135500,344130510,13920,13920,13920,13920,0
20231031,135400,344130510,13920,13920,13920,13920,0
20231031,135300,344130510,13920,13930,13930,13920,350
20231031,135200,339255510,13850,13850,13850,13850,0
20231031,135100,339255510,13850,13850,13850,13850,0
20231031,135000,339255510,13850,13850,13850,13850,1
20231031,134900,339241660,13840,13840,13840,13840,0
20231031,134800,339241660,13840,13850,13850,13840,800
20231031,134700,328163850,13850,13850,13850,13850,174
20231031,134600,325753950,13850,13850,13850,13850,0
20231031,134500,325753950,13850,13880,13880,13850,200
20231031,134400,322981750,13880,13880,13880,13880,0
20231031,134300,322981750,13880,13880,13880,13880,0
20231031,134200,322981750,13880,13880,13880,13880,0
20231031,134100,322981750,13880,13880,13880,13880,40
20231031,134000,322426550,13880,13890,13890,13880,37
20231031,133900,321912670,13960,13960,13960,13960,0
20231031,133800,321912670,13960,13960,13960,13960,0
20231031,133700,321912670,13960,13960,13960,13960,1
20231031,133600,321898710,13880,13880,13880,13880,0
20231031,133500,321898710,13880,13880,13880,13880,0
20231031,133400,321898710,13880,13880,13880,13880,203
20231031,133300,319081070,13890,13900,13900,13890,211
20231031,133200,316148280,13900,13900,13900,13900,0
20231031,133100,316148280,13900,13900,13900,13900,0
20231031,133000,316148280,13900,13930,13930,13900,371
20231031,132900,310987410,13940,13940,13940,13940,0
20231031,132800,310987410,13940,13950,13950,13940,200
20231031,132700,308198410,13950,13950,13950,13950,0
20231031,132600,308198410,13950,13950,13950,13950,0
20231031,132500,308198410,13950,13950,13950,13950,0
20231031,132400,308198410,13950,13970,13970,13950,424
20231031,132300,302280550,13950,13950,13950,13950,0
20231031,132200,302280550,13950,13950,13950,13950,0
20231031,132100,302280550,13950,13950,13950,13950,10
20231031,132000,302141050,13930,13930,13930,13930,0
20231031,131900,302141050,13930,13930,13930,13930,0
20231031,131800,302141050,13930,13930,13930,13930,0
20231031,131700,302141050,13930,13930,13930,13930,0
20231031,131600,302141050,13930,13930,13930,13930,100
20231031,131500,300748050,13950,13950,13950,13950,0
20231031,131400,300748050,13950,13960,13960,13950,142
20231031,131300,298765740,14080,14080,14080,14080,50
20231031,131200,298061740,14080,14050,14080,14050,276
20231031,131100,294176950,14030,13950,14030,13950,39
20231031,131000,293631880,13950,13950,13950,13950,21
20231031,130900,293338930,13950,13950,13950,13950,0
20231031,130800,293338930,13950,13950,13950,13950,0
20231031,130700,293338930,13950,13950,13950,13950,0
20231031,130600,293338930,13950,13950,13950,13950,0
20231031,130500,293338930,13950,13950,13950,13950,0
20231031,130400,293338930,13950,13950,13950,13950,0
20231031,130300,293338930,13950,13950,13950,13950,0
20231031,130200,293338930,13950,13950,13950,13950,0
20231031,130100,293338930,13950,13950,13950,13950,0
20231031,130000,293338930,13950,13950,13950,13950,0
20231031,125900,293338930,13950,13950,13950,13950,100
20231031,125800,291943930,13950,13950,13950,13950,5
20231031,125700,291874180,13950,13950,13950,13950,0
20231031,125600,291874180,13950,13950,13950,13950,0
20231031,125500,291874180,13950,13950,13950,13950,50
20231031,125400,291176680,13970,13970,13970,13970,0
20231031,125300,291176680,13970,13880,13970,13860,19
20231031,125200,290913100,13970,13970,13970,13970,0
20231031,125100,290913100,13970,13970,13970,13970,17
20231031,125000,290675610,13950,13890,13950,13890,342
20231031,124900,285913100,13890,13890,13890,13890,1
20231031,124800,285899210,13890,13890,13890,13890,6
20231031,124700,285815870,13900,13900,13900,13900,912
20231031,124600,273139070,13910,13920,13920,13910,1059
20231031,124500,258403270,14000,13950,14000,13920,56
20231031,124400,257622980,13960,13960,13960,13960,0
20231031,124300,257622980,13960,13960,13960,13960,37
20231031,124200,257106460,13950,13950,13950,13950,0
20231031,124100,257106460,13950,13950,13950,13950,0
20231031,124000,257106460,13950,13950,13950,13950,0
20231031,123900,257106460,13950,13950,13950,13950,0
20231031,123800,257106460,13950,13950,13950,13950,0
20231031,123700,257106460,13950,13950,13950,13950,0
20231031,123600,257106460,13950,13950,13950,13950,0
20231031,123500,257106460,13950,13950,13950,13950,0
20231031,123400,257106460,13950,13980,13980,13950,275
20231031,123300,253267850,13940,13940,13940,13940,8
20231031,123200,253156330,13920,13920,13920,13920,0
20231031,123100,253156330,13920,13920,13920,13920,0
20231031,123000,253156330,13920,13940,13940,13920,42
20231031,122900,252570870,13920,13920,13920,13920,0
20231031,122800,252570870,13920,13930,13930,13920,176
20231031,122700,250120190,13920,13920,13920,13920,14
20231031,122600,249925310,13910,13910,13910,13910,31
20231031,122500,249494100,13900,13900,13900,13900,0
20231031,122400,249494100,13900,13900,13900,13900,0
20231031,122300,249494100,13900,13900,13900,13900,0
20231031,122200,249494100,13900,13910,13910,13900,32
20231031,122100,249049100,13910,13960,13960,13910,490
20231031,122000,242221500,13990,13990,13990,13990,1
20231031,121900,242207510,13960,13960,13960,13960,0
20231031,121800,242207510,13960,13960,13960,13960,0
20231031,121700,242207510,13960,13960,13960,13960,2
20231031,121600,242179590,13960,13960,13960,13960,256
20231031,121500,238605830,13960,13970,13970,13960,100
20231031,121400,237209720,13980,13980,13980,13980,0
20231031,121300,237209720,13980,13980,13980,13980,0
20231031,121200,237209720,13980,13980,13980,13980,0
20231031,121100,237209720,13980,13980,13980,13980,0
20231031,121000,237209720,13980,13980,13980,13980,0
20231031,120900,237209720,13980,13980,13980,13980,109
20231031,120800,235685900,13990,14010,14010,13990,514
20231031,120700,228490340,14030,14030,14030,14030,3
20231031,120600,228448250,14030,14030,14030,14030,0
20231031,120500,228448250,14030,14030,14030,14030,0
20231031,120400,228448250,14030,14030,14030,14030,0
20231031,120300,228448250,14030,14030,14030,14030,4
20231031,120200,228392130,14030,14030,14030,14030,7
20231031,120100,228293920,14020,14030,14030,14020,99
20231031,120000,226905050,14030,14030,14030,14030,0
20231031,115900,226905050,14030,14030,14030,14030,0
20231031,115800,226905050,14030,14030,14030,14030,1
20231031,115700,226891020,14010,14010,14010,14010,0
20231031,115600,226891020,14010,14010,14010,14010,0
20231031,115500,226891020,14010,14000,14010,14000,203
20231031,115400,224048990,14010,14020,14020,14010,504
20231031,115300,216987400,14020,14020,14020,14020,3
20231031,115200,216945340,14020,14060,14060,14020,1146
20231031,115100,200851590,14070,14080,14080,14070,941
20231031,115000,187608740,14080,14080,14080,14080,75
20231031,114900,186552740,14080,14080,14080,14080,0
20231031,114800,186552740,14080,14080,14080,14080,100
20231031,114700,185144740,14080,14080,14080,14080,0
20231031,114600,185144740,14080,14080,14080,14080,0
20231031,114500,185144740,14080,14080,14080,14080,0
20231031,114400,185144740,14080,14080,14080,14080,4
20231031,114300,185088420,14080,14080,14080,14080,0
20231031,114200,185088420,14080,14080,14080,14080,66
20231031,114100,184159140,14110,14110,14110,14110,0
20231031,114000,184159140,14110,14110,14110,14110,0
20231031,113900,184159140,14110,14110,14110,14110,0
20231031,113800,184159140,14110,14110,14110,14110,0
20231031,113700,184159140,14110,14110,14110,14110,10
20231031,113600,184018040,14080,14080,14080,14080,315
20231031,113500,179582840,14090,14090,14090,14090,0
20231031,113400,179582840,14090,14130,14130,14090,924
20231031,113300,166547670,14130,14130,14130,14130,0
20231031,113200,166547670,14130,14130,14130,14130,4
20231031,113100,166491150,14130,14170,14170,14130,20
20231031,113000,166208150,14170,14170,14170,14170,0
20231031,112900,166208150,14170,14170,14170,14170,0
20231031,112800,166208150,14170,14170,14170,14170,0
20231031,112700,166208150,14170,14170,14170,14170,0
20231031,112600,166208150,14170,14130,14170,14120,301
20231031,112500,161957770,14130,14130,14130,14130,0
20231031,112400,161957770,14130,14130,14130,14130,1
20231031,112300,161943640,14140,14140,14140,14140,0
20231031,112200,161943640,14140,14140,14140,14140,0
20231031,112100,161943640,14140,14140,14140,14140,0
20231031,112000,161943640,14140,14140,14140,14140,0
20231031,111900,161943640,14140,14140,14140,14140,50
20231031,111800,161236640,14140,14160,14160,14140,374
20231031,111700,155942100,14160,14160,14160,14160,10
20231031,111600,155800500,14180,14180,14180,14180,0
20231031,111500,155800500,14180,14180,14180,14180,0
20231031,111400,155800500,14180,14180,14180,14180,0
20231031,111300,155800500,14180,14180,14180,14180,88
20231031,111200,154552660,14190,14190,14190,14190,2
20231031,111100,154524280,14180,14190,14190,14180,10
20231031,111000,154382450,14180,14180,14180,14180,0
20231031,110900,154382450,14180,14180,14180,14180,0
20231031,110800,154382450,14180,14180,14180,14180,0
20231031,110700,154382450,14180,14180,14180,14180,56
20231031,110600,153588370,14200,14200,14200,14200,155
20231031,110500,151387370,14200,14200,14200,14200,0
20231031,110400,151387370,14200,14200,14200,14200,0
20231031,110300,151387370,14200,14200,14200,14200,0
20231031,110200,151387370,14200,14200,14200,14200,0
20231031,110100,151387370,14200,14220,14220,14200,200
20231031,110000,148546850,14220,14220,14220,14220,28
20231031,105900,148148690,14220,14220,14220,14220,0
20231031,105800,148148690,14220,14220,14220,14220,10
20231031,105700,148006490,14220,14220,14220,14220,7
20231031,105600,147906950,14290,14290,14290,14290,0
20231031,105500,147906950,14290,14280,14290,14280,14
20231031,105400,147706900,14200,14240,14290,14200,170
20231031,105300,145290980,14200,14200,14200,14200,20
20231031,105200,145006980,14190,14190,14190,14190,10
20231031,105100,144865080,14180,14180,14180,14180,0
20231031,105000,144865080,14180,14180,14180,14180,0
20231031,104900,144865080,14180,14210,14210,14180,351
20231031,104800,139887600,14210,14210,14210,14210,0
20231031,104700,139887600,14210,14210,14210,14210,0
20231031,104600,139887600,14210,14210,14210,14210,0
20231031,104500,139887600,14210,14210,14210,14210,0
20231031,104400,139887600,14210,14210,14210,14210,0
20231031,104300,139887600,14210,14210,14210,14210,1
20231031,104200,139873390,14210,14210,14210,14210,1
20231031,104100,139859180,14200,14200,14200,14200,30
20231031,104000,139433180,14180,14180,14180,14180,0
20231031,103900,139433180,14180,14180,14180,14180,0
20231031,103800,139433180,14180,14170,14180,14170,152
20231031,103700,137277910,14140,14140,14140,14140,0
20231031,103600,137277910,14140,14140,14140,14140,15
20231031,103500,137065810,14130,14130,14130,14130,0
20231031,103400,137065810,14130,14130,14130,14130,0
20231031,103300,137065810,14130,14130,14130,14130,0
20231031,103200,137065810,14130,14130,14130,14130,0
20231031,103100,137065810,14130,14130,14130,14130,0
20231031,103000,137065810,14130,14130,14130,14130,60
20231031,102900,136218010,14130,14130,14130,14130,1
20231031,102800,136203880,14120,14120,14120,14120,0
20231031,102700,136203880,14120,14120,14120,14120,1
20231031,102600,136189760,14110,14110,14110,14110,0
20231031,102500,136189760,14110,14110,14110,14110,10
20231031,102400,136048660,14120,14120,14120,14120,0
20231031,102300,136048660,14120,14120,14120,14120,0
20231031,102200,136048660,14120,14120,14120,14120,0
20231031,102100,136048660,14120,14130,14130,14120,226
20231031,102000,132857440,14130,14130,14130,14130,100
20231031,101900,131444440,14120,14120,14120,14120,0
20231031,101800,131444440,14120,14130,14130,14120,11
20231031,101700,131289110,14120,14120,14120,14120,0
20231031,101600,131289110,14120,14150,14160,14120,490
20231031,101500,124366460,14160,14180,14180,14160,120
20231031,101400,122667060,14180,14180,14180,14180,0
20231031,101300,122667060,14180,14200,14200,14180,167
20231031,101200,120298450,14200,14210,14210,14200,395
20231031,101100,114689350,14210,14230,14230,14210,326
20231031,101000,110056490,14210,14210,14210,14210,0
20231031,100900,110056490,14210,14210,14210,14210,0
20231031,100800,110056490,14210,14210,14210,14210,0
20231031,100700,110056490,14210,14210,14210,14210,0
20231031,100600,110056490,14210,14210,14210,14210,15
20231031,100500,109843340,14210,14210,14210,14210,0
20231031,100400,109843340,14210,14210,14210,14210,78
20231031,100300,108734960,14210,14210,14210,14210,0
20231031,100200,108734960,14210,14210,14210,14210,14
20231031,100100,108536020,14210,14210,14210,14210,50
20231031,100000,107825520,14210,14210,14210,14210,0
20231031,095900,107825520,14210,14210,14210,14210,62
20231031,095800,106944500,14210,14210,14210,14210,48
20231031,095700,106262420,14210,14210,14210,14210,43
20231031,095600,105651390,14210,14210,14210,14210,12
20231031,095500,105480870,14200,14200,14200,14200,0
20231031,095400,105480870,14200,14210,14210,14200,400
20231031,095300,99800850,14220,14220,14220,14220,0
20231031,095200,99800850,14220,14220,14220,14220,0
20231031,095100,99800850,14220,14230,14230,14220,239
20231031,095000,96399910,14230,14230,14230,14230,6
20231031,094900,96314530,14250,14250,14250,14250,0
20231031,094800,96314530,14250,14250,14250,14250,0
20231031,094700,96314530,14250,14320,14320,14250,116
20231031,094600,94660620,14310,14310,14310,14310,2
20231031,094500,94632000,14260,14260,14260,14260,0
20231031,094400,94632000,14260,14260,14260,14260,0
20231031,094300,94632000,14260,14260,14260,14260,0
20231031,094200,94632000,14260,14260,14260,14260,50
20231031,094100,93919000,14270,14330,14330,14270,628
20231031,094000,84940170,14380,14380,14380,14380,0
20231031,093900,84940170,14380,14360,14380,14360,7
20231031,093800,84839570,14330,14330,14330,14330,2
20231031,093700,84810910,14330,14330,14330,14330,9
20231031,093600,84681940,14330,14330,14330,14330,0
20231031,093500,84681940,14330,14330,14330,14330,0
20231031,093400,84681940,14330,14380,14380,14330,58
20231031,093300,83848250,14380,14380,14380,14380,0
20231031,093200,83848250,14380,14380,14380,14380,0
20231031,093100,83848250,14380,14380,14380,14380,2
20231031,093000,83819490,14300,14380,14380,14300,24
20231031,092900,83475970,14350,14350,14350,14350,0
20231031,092800,83475970,14350,14350,14350,14350,0
20231031,092700,83475970,14350,14350,14350,14350,0
20231031,092600,83475970,14350,14350,14350,14350,0
20231031,092500,83475970,14350,14350,14350,14350,0
20231031,092400,83475970,14350,14280,14350,14280,126
20231031,092300,81670420,14270,14270,14270,14270,40
20231031,092200,81099620,14270,14350,14350,14250,687
20231031,092100,71285070,14340,14370,14370,14340,68
20231031,092000,70308450,14370,14370,14370,14370,0
20231031,091900,70308450,14370,14410,14410,14370,53
20231031,091800,69546790,14410,14410,14410,14410,0
20231031,091700,69546790,14410,14410,14410,14410,0
20231031,091600,69546790,14410,14410,14410,14410,201
20231031,091500,66650380,14410,14410,14410,14410,0
20231031,091400,66650380,14410,14410,14410,14410,100
20231031,091300,65209380,14410,14420,14420,14410,114
20231031,091200,63566030,14420,14420,14420,14420,100
20231031,091100,62124030,14420,14420,14420,14420,11
20231031,091000,61965410,14420,14420,14420,14420,1381
20231031,090900,42051390,14420,14420,14420,14420,0
20231031,090800,42051390,14420,14420,14420,14420,80
20231031,090700,40897790,14420,14460,14460,14420,66
20231031,090600,39945590,14460,14450,14460,14400,218
20231031,090500,36796080,14450,14560,14560,14450,593
20231031,090400,28169720,14550,14550,14550,14550,10
20231031,090300,28024220,14550,14550,14650,14550,574
20231031,090200,19634620,14620,14590,14650,14530,214
20231031,090100,16508310,14630,14410,14660,14410,581
20231031,090000,8048240,14390,14370,14390,14370,560