KissMeData/048430/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,192900,319563870,7370,7370,7370,7370,1498
20231031,192800,319563870,7370,7370,7370,7370,0
20231031,192700,319563870,7370,7370,7370,7370,0
20231031,192600,319563870,7370,7370,7370,7370,0
20231031,192500,319563870,7370,7370,7370,7370,0
20231031,192400,319563870,7370,7370,7370,7370,0
20231031,192300,319563870,7370,7370,7370,7370,0
20231031,192200,319563870,7370,7370,7370,7370,0
20231031,192100,319563870,7370,7370,7370,7370,0
20231031,192000,319563870,7370,7370,7370,7370,0
20231031,191900,319563870,7370,7370,7370,7370,0
20231031,191800,319563870,7370,7370,7370,7370,0
20231031,191700,319563870,7370,7370,7370,7370,0
20231031,191600,319563870,7370,7370,7370,7370,0
20231031,191500,319563870,7370,7370,7370,7370,0
20231031,191400,319563870,7370,7370,7370,7370,0
20231031,191300,319563870,7370,7370,7370,7370,0
20231031,191200,319563870,7370,7370,7370,7370,0
20231031,191100,319563870,7370,7370,7370,7370,0
20231031,191000,319563870,7370,7370,7370,7370,0
20231031,190900,319563870,7370,7370,7370,7370,0
20231031,190800,319563870,7370,7370,7370,7370,0
20231031,190700,319563870,7370,7370,7370,7370,0
20231031,190600,319563870,7370,7370,7370,7370,0
20231031,190500,319563870,7370,7370,7370,7370,0
20231031,190400,319563870,7370,7370,7370,7370,0
20231031,190300,319563870,7370,7370,7370,7370,0
20231031,190200,319563870,7370,7370,7370,7370,0
20231031,190100,319563870,7370,7370,7370,7370,0
20231031,190000,319563870,7370,7370,7370,7370,0
20231031,185900,319563870,7370,7370,7370,7370,1498
20231031,185800,319563870,7370,7370,7370,7370,0
20231031,185700,319563870,7370,7370,7370,7370,0
20231031,185600,319563870,7370,7370,7370,7370,0
20231031,185500,319563870,7370,7370,7370,7370,0
20231031,185400,319563870,7370,7370,7370,7370,0
20231031,185300,319563870,7370,7370,7370,7370,0
20231031,185200,319563870,7370,7370,7370,7370,0
20231031,185100,319563870,7370,7370,7370,7370,0
20231031,185000,319563870,7370,7370,7370,7370,0
20231031,184900,319563870,7370,7370,7370,7370,0
20231031,184800,319563870,7370,7370,7370,7370,0
20231031,184700,319563870,7370,7370,7370,7370,0
20231031,184600,319563870,7370,7370,7370,7370,0
20231031,184500,319563870,7370,7370,7370,7370,0
20231031,184400,319563870,7370,7370,7370,7370,0
20231031,184300,319563870,7370,7370,7370,7370,0
20231031,184200,319563870,7370,7370,7370,7370,0
20231031,184100,319563870,7370,7370,7370,7370,0
20231031,184000,319563870,7370,7370,7370,7370,0
20231031,183900,319563870,7370,7370,7370,7370,0
20231031,183800,319563870,7370,7370,7370,7370,0
20231031,183700,319563870,7370,7370,7370,7370,0
20231031,183600,319563870,7370,7370,7370,7370,0
20231031,183500,319563870,7370,7370,7370,7370,0
20231031,183400,319563870,7370,7370,7370,7370,0
20231031,183300,319563870,7370,7370,7370,7370,0
20231031,183200,319563870,7370,7370,7370,7370,0
20231031,183100,319563870,7370,7370,7370,7370,0
20231031,183000,319563870,7370,7370,7370,7370,0
20231031,182900,319563870,7370,7370,7370,7370,1498
20231031,182800,319563870,7370,7370,7370,7370,0
20231031,182700,319563870,7370,7370,7370,7370,0
20231031,182600,319563870,7370,7370,7370,7370,0
20231031,182500,319563870,7370,7370,7370,7370,0
20231031,182400,319563870,7370,7370,7370,7370,0
20231031,182300,319563870,7370,7370,7370,7370,0
20231031,182200,319563870,7370,7370,7370,7370,0
20231031,182100,319563870,7370,7370,7370,7370,0
20231031,182000,319563870,7370,7370,7370,7370,0
20231031,181900,319563870,7370,7370,7370,7370,0
20231031,181800,319563870,7370,7370,7370,7370,0
20231031,181700,319563870,7370,7370,7370,7370,0
20231031,181600,319563870,7370,7370,7370,7370,0
20231031,181500,319563870,7370,7370,7370,7370,0
20231031,181400,319563870,7370,7370,7370,7370,0
20231031,181300,319563870,7370,7370,7370,7370,0
20231031,181200,319563870,7370,7370,7370,7370,0
20231031,181100,319563870,7370,7370,7370,7370,0
20231031,181000,319563870,7370,7370,7370,7370,0
20231031,180900,319563870,7370,7370,7370,7370,0
20231031,180800,319563870,7370,7370,7370,7370,0
20231031,180700,319563870,7370,7370,7370,7370,0
20231031,180600,319563870,7370,7370,7370,7370,0
20231031,180500,319563870,7370,7370,7370,7370,0
20231031,180400,319563870,7370,7370,7370,7370,0
20231031,180300,319563870,7370,7370,7370,7370,0
20231031,180200,319563870,7370,7370,7370,7370,0
20231031,180100,319563870,7370,7370,7370,7370,0
20231031,180000,319563870,7370,7370,7370,7370,0
20231031,175900,319563870,7370,7370,7370,7370,1498
20231031,175800,319563870,7370,7370,7370,7370,0
20231031,175700,319563870,7370,7370,7370,7370,0
20231031,175600,319563870,7370,7370,7370,7370,0
20231031,175500,319563870,7370,7370,7370,7370,0
20231031,175400,319563870,7370,7370,7370,7370,0
20231031,175300,319563870,7370,7370,7370,7370,0
20231031,175200,319563870,7370,7370,7370,7370,0
20231031,175100,319563870,7370,7370,7370,7370,0
20231031,175000,319563870,7370,7370,7370,7370,0
20231031,174900,319563870,7370,7370,7370,7370,0
20231031,174800,319563870,7370,7370,7370,7370,0
20231031,174700,319563870,7370,7370,7370,7370,0
20231031,174600,319563870,7370,7370,7370,7370,0
20231031,174500,319563870,7370,7370,7370,7370,0
20231031,174400,319563870,7370,7370,7370,7370,0
20231031,174300,319563870,7370,7370,7370,7370,0
20231031,174200,319563870,7370,7370,7370,7370,0
20231031,174100,319563870,7370,7370,7370,7370,0
20231031,174000,319563870,7370,7370,7370,7370,0
20231031,173900,319563870,7370,7370,7370,7370,0
20231031,173800,319563870,7370,7370,7370,7370,0
20231031,173700,319563870,7370,7370,7370,7370,0
20231031,173600,319563870,7370,7370,7370,7370,0
20231031,173500,319563870,7370,7370,7370,7370,0
20231031,173400,319563870,7370,7370,7370,7370,0
20231031,173300,319563870,7370,7370,7370,7370,0
20231031,173200,319563870,7370,7370,7370,7370,0
20231031,173100,319563870,7370,7370,7370,7370,0
20231031,173000,319563870,7370,7370,7370,7370,0
20231031,172900,319563870,7370,7370,7370,7370,1498
20231031,172800,319563870,7370,7370,7370,7370,0
20231031,172700,319563870,7370,7370,7370,7370,0
20231031,172600,319563870,7370,7370,7370,7370,0
20231031,172500,319563870,7370,7370,7370,7370,0
20231031,172400,319563870,7370,7370,7370,7370,0
20231031,172300,319563870,7370,7370,7370,7370,0
20231031,172200,319563870,7370,7370,7370,7370,0
20231031,172100,319563870,7370,7370,7370,7370,0
20231031,172000,319563870,7370,7370,7370,7370,0
20231031,171900,319563870,7370,7370,7370,7370,0
20231031,171800,319563870,7370,7370,7370,7370,0
20231031,171700,319563870,7370,7370,7370,7370,0
20231031,171600,319563870,7370,7370,7370,7370,0
20231031,171500,319563870,7370,7370,7370,7370,0
20231031,171400,319563870,7370,7370,7370,7370,0
20231031,171300,319563870,7370,7370,7370,7370,0
20231031,171200,319563870,7370,7370,7370,7370,0
20231031,171100,319563870,7370,7370,7370,7370,0
20231031,171000,319563870,7370,7370,7370,7370,0
20231031,170900,319563870,7370,7370,7370,7370,0
20231031,170800,319563870,7370,7370,7370,7370,0
20231031,170700,319563870,7370,7370,7370,7370,0
20231031,170600,319563870,7370,7370,7370,7370,0
20231031,170500,319563870,7370,7370,7370,7370,0
20231031,170400,319563870,7370,7370,7370,7370,0
20231031,170300,319563870,7370,7370,7370,7370,0
20231031,170200,319563870,7370,7370,7370,7370,0
20231031,170100,319563870,7370,7370,7370,7370,0
20231031,170000,319563870,7370,7370,7370,7370,0
20231031,165900,319563870,7370,7370,7370,7370,1498
20231031,165800,319563870,7370,7370,7370,7370,0
20231031,165700,319563870,7370,7370,7370,7370,0
20231031,165600,319563870,7370,7370,7370,7370,0
20231031,165500,319563870,7370,7370,7370,7370,0
20231031,165400,319563870,7370,7370,7370,7370,0
20231031,165300,319563870,7370,7370,7370,7370,0
20231031,165200,319563870,7370,7370,7370,7370,0
20231031,165100,319563870,7370,7370,7370,7370,0
20231031,165000,319563870,7370,7370,7370,7370,0
20231031,164900,319563870,7370,7370,7370,7370,0
20231031,164800,319563870,7370,7370,7370,7370,0
20231031,164700,319563870,7370,7370,7370,7370,0
20231031,164600,319563870,7370,7370,7370,7370,0
20231031,164500,319563870,7370,7370,7370,7370,0
20231031,164400,319563870,7370,7370,7370,7370,0
20231031,164300,319563870,7370,7370,7370,7370,0
20231031,164200,319563870,7370,7370,7370,7370,0
20231031,164100,319563870,7370,7370,7370,7370,0
20231031,164000,319563870,7370,7370,7370,7370,0
20231031,163900,319563870,7370,7370,7370,7370,0
20231031,163800,319563870,7370,7370,7370,7370,0
20231031,163700,319563870,7370,7370,7370,7370,0
20231031,163600,319563870,7370,7370,7370,7370,0
20231031,163500,319563870,7370,7370,7370,7370,0
20231031,163400,319563870,7370,7370,7370,7370,0
20231031,163300,319563870,7370,7370,7370,7370,0
20231031,163200,319563870,7370,7370,7370,7370,0
20231031,163100,319563870,7370,7370,7370,7370,0
20231031,163000,319563870,7370,7370,7370,7370,0
20231031,162900,319563870,7370,7370,7370,7370,1498
20231031,162800,319563870,7370,7370,7370,7370,0
20231031,162700,319563870,7370,7370,7370,7370,0
20231031,162600,319563870,7370,7370,7370,7370,0
20231031,162500,319563870,7370,7370,7370,7370,0
20231031,162400,319563870,7370,7370,7370,7370,0
20231031,162300,319563870,7370,7370,7370,7370,0
20231031,162200,319563870,7370,7370,7370,7370,0
20231031,162100,319563870,7370,7370,7370,7370,0
20231031,162000,319563870,7370,7370,7370,7370,0
20231031,161900,319563870,7370,7370,7370,7370,0
20231031,161800,319563870,7370,7370,7370,7370,0
20231031,161700,319563870,7370,7370,7370,7370,0
20231031,161600,319563870,7370,7370,7370,7370,0
20231031,161500,319563870,7370,7370,7370,7370,0
20231031,161400,319563870,7370,7370,7370,7370,0
20231031,161300,319563870,7370,7370,7370,7370,0
20231031,161200,319563870,7370,7370,7370,7370,0
20231031,161100,319563870,7370,7370,7370,7370,0
20231031,161000,319563870,7370,7370,7370,7370,0
20231031,160900,319563870,7370,7370,7370,7370,0
20231031,160800,319563870,7370,7370,7370,7370,0
20231031,160700,319563870,7370,7370,7370,7370,0
20231031,160600,319563870,7370,7370,7370,7370,0
20231031,160500,319563870,7370,7370,7370,7370,0
20231031,160400,319563870,7370,7370,7370,7370,0
20231031,160300,319563870,7370,7370,7370,7370,0
20231031,160200,319563870,7370,7370,7370,7370,0
20231031,160100,319563870,7370,7370,7370,7370,0
20231031,160000,319563870,7370,7370,7370,7370,0
20231031,155900,319563870,7370,7370,7370,7370,1498
20231031,155800,319563870,7370,7370,7370,7370,0
20231031,155700,319563870,7370,7370,7370,7370,0
20231031,155600,319563870,7370,7370,7370,7370,0
20231031,155500,319563870,7370,7370,7370,7370,0
20231031,155400,319563870,7370,7370,7370,7370,0
20231031,155300,319563870,7370,7370,7370,7370,0
20231031,155200,319563870,7370,7370,7370,7370,0
20231031,155100,319563870,7370,7370,7370,7370,0
20231031,155000,319563870,7370,7370,7370,7370,0
20231031,154900,319563870,7370,7370,7370,7370,0
20231031,154800,319563870,7370,7370,7370,7370,0
20231031,154700,319563870,7370,7370,7370,7370,0
20231031,154600,319563870,7370,7370,7370,7370,0
20231031,154500,319563870,7370,7370,7370,7370,0
20231031,154400,319563870,7370,7370,7370,7370,0
20231031,154300,319563870,7370,7370,7370,7370,0
20231031,154200,319563870,7370,7370,7370,7370,0
20231031,154100,319563870,7370,7370,7370,7370,0
20231031,154000,319563870,7370,7370,7370,7370,0
20231031,153900,319563870,7370,7370,7370,7370,0
20231031,153800,319563870,7370,7370,7370,7370,0
20231031,153700,319563870,7370,7370,7370,7370,0
20231031,153600,319563870,7370,7370,7370,7370,0
20231031,153500,319563870,7370,7370,7370,7370,0
20231031,153400,319563870,7370,7370,7370,7370,0
20231031,153300,319563870,7370,7370,7370,7370,0
20231031,153200,319563870,7370,7370,7370,7370,0
20231031,153100,319563870,7370,7370,7370,7370,0
20231031,153000,319563870,7370,7370,7370,7370,1498
20231031,152900,308523610,7410,7410,7410,7410,0
20231031,152800,308523610,7410,7410,7410,7410,0
20231031,152700,308523610,7410,7410,7410,7410,0
20231031,152600,308523610,7410,7410,7410,7410,0
20231031,152500,308523610,7410,7410,7410,7410,0
20231031,152400,308523610,7410,7410,7410,7410,0
20231031,152300,308523610,7410,7410,7410,7410,0
20231031,152200,308523610,7410,7410,7410,7410,0
20231031,152100,308523610,7410,7410,7410,7410,0
20231031,152000,308523610,7410,7410,7410,7410,0
20231031,151900,308523610,7410,7450,7450,7390,335
20231031,151800,306042880,7460,7480,7480,7460,5
20231031,151700,306005540,7440,7410,7480,7410,371
20231031,151600,303242330,7410,7410,7410,7390,800
20231031,151500,297327570,7410,7400,7410,7400,176
20231031,151400,296025030,7400,7400,7410,7400,1077
20231031,151300,288054520,7410,7410,7410,7400,51
20231031,151200,287677080,7410,7430,7440,7410,284
20231031,151100,285571590,7420,7420,7430,7410,257
20231031,151000,283666250,7420,7410,7420,7410,77
20231031,150900,283095400,7410,7400,7420,7400,622
20231031,150800,278483470,7400,7400,7400,7400,16
20231031,150700,278365070,7400,7400,7400,7400,12
20231031,150600,278276270,7400,7400,7410,7400,47
20231031,150500,277928450,7400,7410,7420,7400,947
20231031,150400,270915380,7410,7410,7420,7410,227
20231031,150300,269231280,7410,7410,7420,7410,194
20231031,150200,267793340,7410,7420,7430,7410,61
20231031,150100,267340950,7420,7430,7440,7420,30
20231031,150000,267118100,7430,7430,7430,7420,23
20231031,145900,266947310,7460,7440,7460,7440,114
20231031,145800,266098990,7440,7430,7440,7420,38
20231031,145700,265816710,7420,7430,7430,7420,53
20231031,145600,265423430,7430,7440,7440,7430,76
20231031,145500,264858090,7440,7440,7440,7440,1
20231031,145400,264850650,7440,7440,7440,7440,1
20231031,145300,264843210,7440,7460,7460,7440,3
20231031,145200,264820850,7460,7460,7460,7450,15
20231031,145100,264709000,7450,7430,7450,7430,371
20231031,145000,261952380,7430,7430,7430,7430,11
20231031,144900,261870650,7430,7430,7430,7430,13
20231031,144800,261774060,7420,7410,7430,7410,213
20231031,144700,260191550,7430,7460,7460,7400,2313
20231031,144600,243036980,7460,7460,7460,7460,15
20231031,144500,242925080,7460,7460,7460,7460,0
20231031,144400,242925080,7460,7460,7460,7460,2
20231031,144300,242910160,7480,7480,7480,7480,0
20231031,144200,242910160,7480,7480,7480,7480,0
20231031,144100,242910160,7480,7480,7480,7480,0
20231031,144000,242910160,7480,7480,7480,7480,0
20231031,143900,242910160,7480,7480,7480,7480,1
20231031,143800,242902680,7460,7460,7460,7460,402
20231031,143700,239903760,7460,7460,7460,7460,0
20231031,143600,239903760,7460,7460,7460,7460,0
20231031,143500,239903760,7460,7460,7460,7460,0
20231031,143400,239903760,7460,7460,7460,7460,100
20231031,143300,239157760,7460,7460,7460,7460,0
20231031,143200,239157760,7460,7460,7460,7460,0
20231031,143100,239157760,7460,7460,7460,7460,5
20231031,143000,239120460,7460,7430,7460,7430,83
20231031,142900,238503680,7430,7430,7430,7430,279
20231031,142800,236430710,7430,7430,7430,7430,4
20231031,142700,236400990,7430,7430,7430,7430,12
20231031,142600,236311830,7430,7430,7430,7430,6
20231031,142500,236267250,7420,7430,7430,7420,271
20231031,142400,234256420,7430,7450,7450,7430,222
20231031,142300,232606820,7460,7460,7460,7460,0
20231031,142200,232606820,7460,7460,7460,7460,0
20231031,142100,232606820,7460,7460,7460,7460,0
20231031,142000,232606820,7460,7460,7460,7460,1
20231031,141900,232599360,7430,7430,7430,7430,0
20231031,141800,232599360,7430,7430,7430,7430,0
20231031,141700,232599360,7430,7430,7430,7430,276
20231031,141600,230548680,7430,7430,7430,7430,28
20231031,141500,230340640,7430,7430,7430,7430,362
20231031,141400,227650980,7440,7450,7450,7440,52
20231031,141300,227263630,7460,7450,7460,7450,15
20231031,141200,227151750,7460,7460,7460,7460,0
20231031,141100,227151750,7460,7460,7460,7460,0
20231031,141000,227151750,7460,7450,7460,7450,9
20231031,140900,227084630,7460,7440,7460,7440,305
20231031,140800,224815390,7450,7450,7450,7450,532
20231031,140700,220851990,7450,7450,7450,7450,6
20231031,140600,220807290,7460,7460,7460,7460,0
20231031,140500,220807290,7460,7450,7460,7450,201
20231031,140400,219309830,7460,7460,7460,7460,30
20231031,140300,219086030,7460,7460,7460,7450,943
20231031,140200,212051500,7520,7480,7520,7480,4
20231031,140100,212021500,7470,7470,7470,7470,0
20231031,140000,212021500,7470,7470,7470,7470,3
20231031,135900,211999090,7460,7470,7470,7460,14
20231031,135800,211894640,7460,7460,7460,7460,100
20231031,135700,211148640,7460,7460,7460,7460,0
20231031,135600,211148640,7460,7460,7460,7460,138
20231031,135500,210119160,7500,7500,7500,7500,0
20231031,135400,210119160,7500,7480,7500,7480,2
20231031,135300,210104180,7480,7480,7480,7480,0
20231031,135200,210104180,7480,7480,7480,7480,0
20231031,135100,210104180,7480,7480,7480,7480,0
20231031,135000,210104180,7480,7480,7480,7480,2
20231031,134900,210089220,7480,7480,7480,7480,0
20231031,134800,210089220,7480,7480,7480,7480,2
20231031,134700,210074260,7480,7480,7480,7480,0
20231031,134600,210074260,7480,7480,7480,7480,20
20231031,134500,209924660,7480,7470,7480,7470,620
20231031,134400,205293150,7470,7470,7470,7470,0
20231031,134300,205293150,7470,7480,7480,7470,814
20231031,134200,199204490,7500,7490,7500,7490,985
20231031,134100,191826730,7500,7500,7500,7500,0
20231031,134000,191826730,7500,7500,7500,7500,13
20231031,133900,191729230,7500,7500,7500,7500,0
20231031,133800,191729230,7500,7500,7500,7500,0
20231031,133700,191729230,7500,7500,7500,7500,0
20231031,133600,191729230,7500,7500,7500,7500,2
20231031,133500,191714230,7510,7510,7510,7510,0
20231031,133400,191714230,7510,7510,7510,7510,0
20231031,133300,191714230,7510,7510,7510,7510,0
20231031,133200,191714230,7510,7510,7510,7510,0
20231031,133100,191714230,7510,7510,7510,7510,0
20231031,133000,191714230,7510,7510,7510,7510,0
20231031,132900,191714230,7510,7510,7510,7510,0
20231031,132800,191714230,7510,7510,7510,7510,1
20231031,132700,191706720,7490,7490,7490,7490,0
20231031,132600,191706720,7490,7490,7490,7490,0
20231031,132500,191706720,7490,7510,7510,7490,190
20231031,132400,190283580,7510,7500,7510,7500,500
20231031,132300,186533570,7540,7540,7540,7540,1
20231031,132200,186526030,7510,7510,7510,7510,70
20231031,132100,186000330,7540,7540,7540,7540,0
20231031,132000,186000330,7540,7540,7540,7540,0
20231031,131900,186000330,7540,7540,7540,7540,7
20231031,131800,185947550,7540,7520,7540,7520,3
20231031,131700,185924950,7520,7520,7520,7520,88
20231031,131600,185263190,7540,7540,7540,7540,10
20231031,131500,185187790,7540,7520,7540,7520,74
20231031,131400,184631250,7520,7510,7520,7500,84
20231031,131300,184000290,7510,7510,7510,7510,0
20231031,131200,184000290,7510,7510,7510,7510,0
20231031,131100,184000290,7510,7510,7510,7510,0
20231031,131000,184000290,7510,7520,7520,7510,2
20231031,130900,183985260,7520,7520,7520,7520,0
20231031,130800,183985260,7520,7520,7520,7520,0
20231031,130700,183985260,7520,7520,7520,7520,0
20231031,130600,183985260,7520,7520,7520,7520,0
20231031,130500,183985260,7520,7520,7520,7520,0
20231031,130400,183985260,7520,7520,7520,7520,0
20231031,130300,183985260,7520,7520,7520,7520,0
20231031,130200,183985260,7520,7520,7520,7520,0
20231031,130100,183985260,7520,7520,7520,7520,0
20231031,130000,183985260,7520,7520,7520,7520,0
20231031,125900,183985260,7520,7520,7520,7520,0
20231031,125800,183985260,7520,7520,7520,7520,0
20231031,125700,183985260,7520,7520,7520,7520,0
20231031,125600,183985260,7520,7520,7520,7520,0
20231031,125500,183985260,7520,7520,7520,7520,0
20231031,125400,183985260,7520,7520,7520,7520,132
20231031,125300,182992620,7520,7520,7520,7520,0
20231031,125200,182992620,7520,7520,7520,7520,0
20231031,125100,182992620,7520,7520,7520,7520,0
20231031,125000,182992620,7520,7520,7520,7520,0
20231031,124900,182992620,7520,7520,7520,7520,1
20231031,124800,182985100,7480,7500,7500,7480,270
20231031,124700,180962930,7520,7520,7520,7520,0
20231031,124600,180962930,7520,7520,7520,7520,0
20231031,124500,180962930,7520,7520,7520,7520,1
20231031,124400,180955410,7490,7490,7490,7490,0
20231031,124300,180955410,7490,7490,7490,7490,0
20231031,124200,180955410,7490,7490,7490,7490,0
20231031,124100,180955410,7490,7490,7490,7490,56
20231031,124000,180535970,7500,7510,7510,7500,85
20231031,123900,179897810,7510,7510,7510,7510,0
20231031,123800,179897810,7510,7510,7510,7510,17
20231031,123700,179770140,7520,7500,7520,7500,19
20231031,123600,179627510,7490,7490,7490,7490,0
20231031,123500,179627510,7490,7490,7490,7490,0
20231031,123400,179627510,7490,7490,7490,7490,0
20231031,123300,179627510,7490,7490,7490,7490,0
20231031,123200,179627510,7490,7490,7490,7490,0
20231031,123100,179627510,7490,7490,7490,7490,0
20231031,123000,179627510,7490,7490,7490,7490,3
20231031,122900,179605040,7490,7490,7490,7490,0
20231031,122800,179605040,7490,7490,7490,7490,0
20231031,122700,179605040,7490,7490,7490,7490,0
20231031,122600,179605040,7490,7490,7490,7490,0
20231031,122500,179605040,7490,7490,7490,7490,0
20231031,122400,179605040,7490,7490,7490,7490,2
20231031,122300,179590060,7490,7490,7490,7490,0
20231031,122200,179590060,7490,7490,7490,7490,0
20231031,122100,179590060,7490,7490,7490,7490,0
20231031,122000,179590060,7490,7490,7490,7490,30
20231031,121900,179365360,7510,7510,7510,7510,1
20231031,121800,179357850,7510,7510,7510,7510,1
20231031,121700,179350340,7480,7490,7490,7480,185
20231031,121600,177966520,7490,7490,7490,7490,0
20231031,121500,177966520,7490,7490,7490,7490,7
20231031,121400,177914090,7490,7490,7490,7490,1
20231031,121300,177906600,7490,7500,7500,7490,3884
20231031,121200,148778600,7500,7500,7500,7500,450
20231031,121100,145403600,7510,7510,7510,7510,0
20231031,121000,145403600,7510,7530,7530,7510,674
20231031,120900,140341840,7510,7520,7540,7510,68
20231031,120800,139830430,7520,7520,7520,7520,0
20231031,120700,139830430,7520,7520,7520,7520,2
20231031,120600,139815390,7510,7510,7510,7510,528
20231031,120500,135850110,7530,7530,7530,7530,0
20231031,120400,135850110,7530,7520,7530,7520,13
20231031,120300,135752230,7530,7520,7530,7520,3
20231031,120200,135729650,7530,7530,7530,7530,0
20231031,120100,135729650,7530,7530,7530,7530,0
20231031,120000,135729650,7530,7520,7530,7520,2
20231031,115900,135714600,7520,7520,7520,7520,0
20231031,115800,135714600,7520,7520,7520,7520,0
20231031,115700,135714600,7520,7520,7520,7520,0
20231031,115600,135714600,7520,7520,7520,7520,0
20231031,115500,135714600,7520,7530,7530,7520,4
20231031,115400,135684490,7530,7520,7530,7520,2
20231031,115300,135669440,7520,7520,7520,7520,0
20231031,115200,135669440,7520,7520,7520,7520,0
20231031,115100,135669440,7520,7520,7520,7520,1
20231031,115000,135661920,7500,7500,7500,7500,0
20231031,114900,135661920,7500,7520,7520,7500,5
20231031,114800,135624380,7500,7510,7510,7500,295
20231031,114700,133411490,7510,7520,7520,7510,1890
20231031,114600,119212040,7530,7530,7530,7530,0
20231031,114500,119212040,7530,7550,7550,7530,312
20231031,114400,116860660,7540,7560,7560,7540,152
20231031,114300,115712580,7550,7550,7550,7550,0
20231031,114200,115712580,7550,7550,7550,7550,0
20231031,114100,115712580,7550,7550,7550,7550,0
20231031,114000,115712580,7550,7550,7550,7550,1
20231031,113900,115705030,7550,7550,7550,7550,0
20231031,113800,115705030,7550,7550,7550,7550,1
20231031,113700,115697480,7550,7550,7550,7550,1
20231031,113600,115689930,7550,7550,7550,7550,0
20231031,113500,115689930,7550,7550,7550,7550,1
20231031,113400,115682380,7550,7550,7550,7550,0
20231031,113300,115682380,7550,7550,7550,7550,0
20231031,113200,115682380,7550,7550,7550,7550,0
20231031,113100,115682380,7550,7540,7550,7530,785
20231031,113000,109765460,7560,7560,7560,7560,0
20231031,112900,109765460,7560,7560,7560,7560,0
20231031,112800,109765460,7560,7560,7560,7560,1
20231031,112700,109757900,7560,7560,7560,7560,0
20231031,112600,109757900,7560,7560,7560,7560,0
20231031,112500,109757900,7560,7560,7560,7560,0
20231031,112400,109757900,7560,7560,7560,7560,1
20231031,112300,109750340,7560,7560,7560,7560,1
20231031,112200,109742780,7550,7550,7550,7550,0
20231031,112100,109742780,7550,7550,7550,7550,10
20231031,112000,109667280,7540,7540,7540,7540,1
20231031,111900,109659740,7550,7550,7550,7550,567
20231031,111800,105378890,7550,7550,7550,7550,0
20231031,111700,105378890,7550,7550,7550,7550,0
20231031,111600,105378890,7550,7550,7550,7550,500
20231031,111500,101603890,7550,7550,7550,7550,0
20231031,111400,101603890,7550,7550,7550,7550,58
20231031,111300,101165990,7560,7560,7560,7560,97
20231031,111200,100432670,7570,7570,7570,7570,0
20231031,111100,100432670,7570,7570,7570,7570,44
20231031,111000,100099590,7560,7560,7560,7560,33
20231031,110900,99850110,7580,7580,7580,7580,0
20231031,110800,99850110,7580,7580,7580,7580,0
20231031,110700,99850110,7580,7580,7580,7580,0
20231031,110600,99850110,7580,7560,7580,7560,79
20231031,110500,99251830,7560,7570,7570,7560,126
20231031,110400,98299180,7570,7570,7570,7570,0
20231031,110300,98299180,7570,7570,7570,7570,0
20231031,110200,98299180,7570,7570,7570,7570,0
20231031,110100,98299180,7570,7580,7580,7570,74
20231031,110000,97738270,7580,7580,7580,7580,0
20231031,105900,97738270,7580,7580,7580,7580,0
20231031,105800,97738270,7580,7580,7580,7580,0
20231031,105700,97738270,7580,7580,7580,7580,0
20231031,105600,97738270,7580,7580,7580,7580,0
20231031,105500,97738270,7580,7580,7580,7580,0
20231031,105400,97738270,7580,7580,7580,7580,0
20231031,105300,97738270,7580,7580,7580,7580,1
20231031,105200,97730690,7620,7620,7620,7620,0
20231031,105100,97730690,7620,7620,7620,7620,0
20231031,105000,97730690,7620,7610,7620,7610,11
20231031,104900,97646890,7570,7570,7570,7570,0
20231031,104800,97646890,7570,7570,7570,7570,0
20231031,104700,97646890,7570,7570,7570,7570,0
20231031,104600,97646890,7570,7570,7570,7570,0
20231031,104500,97646890,7570,7570,7570,7570,0
20231031,104400,97646890,7570,7570,7570,7570,0
20231031,104300,97646890,7570,7560,7570,7560,138
20231031,104200,96602360,7570,7570,7570,7570,17
20231031,104100,96473670,7570,7570,7570,7570,0
20231031,104000,96473670,7570,7570,7570,7570,0
20231031,103900,96473670,7570,7570,7570,7570,2
20231031,103800,96458530,7570,7570,7570,7570,4
20231031,103700,96428250,7550,7550,7550,7550,0
20231031,103600,96428250,7550,7550,7550,7550,0
20231031,103500,96428250,7550,7550,7550,7550,0
20231031,103400,96428250,7550,7570,7570,7550,41
20231031,103300,96117900,7550,7550,7550,7550,1
20231031,103200,96110350,7620,7620,7620,7620,10
20231031,103100,96034150,7620,7550,7620,7550,50
20231031,103000,95653520,7550,7550,7600,7550,74
20231031,102900,95091650,7550,7550,7590,7550,55
20231031,102800,94675320,7550,7550,7550,7550,2
20231031,102700,94660220,7540,7560,7560,7520,108
20231031,102600,93847640,7550,7550,7550,7550,0
20231031,102500,93847640,7550,7550,7550,7550,3
20231031,102400,93824990,7540,7540,7540,7540,0
20231031,102300,93824990,7540,7540,7540,7540,2
20231031,102200,93809910,7540,7540,7540,7540,0
20231031,102100,93809910,7540,7540,7540,7520,14
20231031,102000,93704590,7550,7550,7550,7550,205
20231031,101900,92156840,7550,7550,7550,7550,250
20231031,101800,90269340,7550,7550,7550,7550,29
20231031,101700,90050390,7550,7560,7560,7550,152
20231031,101600,88901460,7570,7570,7570,7570,0
20231031,101500,88901460,7570,7570,7570,7570,10
20231031,101400,88825760,7560,7560,7560,7560,128
20231031,101300,87858080,7620,7580,7620,7580,2
20231031,101200,87842880,7570,7620,7620,7570,1450
20231031,101100,76863160,7620,7620,7620,7620,1
20231031,101000,76855540,7600,7600,7600,7600,0
20231031,100900,76855540,7600,7600,7600,7600,0
20231031,100800,76855540,7600,7610,7610,7600,65
20231031,100700,76361340,7600,7610,7610,7600,70
20231031,100600,75829220,7630,7630,7630,7630,0
20231031,100500,75829220,7630,7630,7630,7630,0
20231031,100400,75829220,7630,7630,7630,7630,0
20231031,100300,75829220,7630,7630,7630,7630,0
20231031,100200,75829220,7630,7630,7630,7630,0
20231031,100100,75829220,7630,7630,7630,7630,1
20231031,100000,75821590,7640,7640,7640,7640,0
20231031,095900,75821590,7640,7620,7640,7620,65
20231031,095800,75325010,7640,7620,7640,7620,8
20231031,095700,75263940,7610,7600,7610,7600,2
20231031,095600,75248730,7600,7590,7600,7590,5
20231031,095500,75210750,7580,7580,7580,7580,110
20231031,095400,74376950,7580,7590,7590,7580,1197
20231031,095300,65297030,7600,7610,7610,7600,775
20231031,095200,59406830,7630,7630,7630,7630,0
20231031,095100,59406830,7630,7630,7630,7630,1
20231031,095000,59399200,7620,7610,7620,7600,31
20231031,094900,59163330,7620,7620,7620,7620,1
20231031,094800,59155710,7650,7650,7650,7650,0
20231031,094700,59155710,7650,7650,7650,7650,0
20231031,094600,59155710,7650,7650,7650,7650,0
20231031,094500,59155710,7650,7650,7650,7650,0
20231031,094400,59155710,7650,7630,7650,7630,2
20231031,094300,59140430,7630,7630,7630,7630,0
20231031,094200,59140430,7630,7630,7630,7610,452
20231031,094100,55700550,7640,7630,7640,7630,5
20231031,094000,55662380,7630,7650,7670,7630,780
20231031,093900,49710100,7670,7660,7670,7660,502
20231031,093800,45864770,7670,7680,7690,7670,3
20231031,093700,45841730,7650,7650,7650,7650,0
20231031,093600,45841730,7650,7650,7650,7650,1
20231031,093500,45834080,7650,7670,7670,7650,225
20231031,093400,44108350,7680,7690,7690,7680,193
20231031,093300,42626100,7700,7690,7700,7690,18
20231031,093200,42487670,7690,7690,7690,7690,0
20231031,093100,42487670,7690,7690,7690,7690,1
20231031,093000,42479980,7690,7690,7690,7690,1
20231031,092900,42472290,7700,7700,7700,7700,5
20231031,092800,42433790,7700,7700,7700,7700,1
20231031,092700,42426090,7700,7700,7700,7700,0
20231031,092600,42426090,7700,7700,7700,7700,7
20231031,092500,42372190,7680,7670,7680,7670,15
20231031,092400,42257040,7670,7670,7670,7670,9
20231031,092300,42188010,7670,7700,7700,7670,96
20231031,092200,41450660,7720,7720,7720,7720,51
20231031,092100,41056940,7700,7700,7700,7700,1045
20231031,092000,33010440,7700,7700,7700,7700,26
20231031,091900,32810240,7710,7700,7710,7700,22
20231031,091800,32640720,7730,7740,7740,7730,83
20231031,091700,31999000,7740,7740,7740,7740,2
20231031,091600,31983520,7750,7750,7750,7750,30
20231031,091500,31751020,7740,7740,7740,7740,40
20231031,091400,31441420,7750,7750,7750,7750,8
20231031,091300,31379420,7750,7750,7760,7750,474
20231031,091200,27703920,7750,7750,7750,7750,44
20231031,091100,27362920,7750,7790,7790,7750,5
20231031,091000,27324130,7800,7780,7800,7780,424
20231031,090900,24020150,7780,7750,7780,7750,878
20231031,090800,17213310,7740,7740,7740,7740,0
20231031,090700,17213310,7740,7740,7740,7740,0
20231031,090600,17213310,7740,7780,7780,7740,366
20231031,090500,14376470,7800,7780,7800,7780,86
20231031,090400,13706770,7750,7740,7750,7740,781
20231031,090300,7655020,7740,7690,7740,7680,460
20231031,090200,4114960,7740,7740,7740,7740,0
20231031,090100,4114960,7740,7740,7740,7720,134
20231031,090000,3080240,7710,7680,7710,7680,401