KissMeData/048430/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,193200,213354660,6590,6590,6590,6590,1201
20241031,193100,213354660,6590,6590,6590,6590,0
20241031,193000,213354660,6590,6590,6590,6590,0
20241031,192900,213354660,6590,6590,6590,6590,0
20241031,192800,213354660,6590,6590,6590,6590,0
20241031,192700,213354660,6590,6590,6590,6590,0
20241031,192600,213354660,6590,6590,6590,6590,0
20241031,192500,213354660,6590,6590,6590,6590,0
20241031,192400,213354660,6590,6590,6590,6590,0
20241031,192300,213354660,6590,6590,6590,6590,0
20241031,192200,213354660,6590,6590,6590,6590,0
20241031,192100,213354660,6590,6590,6590,6590,0
20241031,192000,213354660,6590,6590,6590,6590,0
20241031,191900,213354660,6590,6590,6590,6590,0
20241031,191800,213354660,6590,6590,6590,6590,0
20241031,191700,213354660,6590,6590,6590,6590,0
20241031,191600,213354660,6590,6590,6590,6590,0
20241031,191500,213354660,6590,6590,6590,6590,0
20241031,191400,213354660,6590,6590,6590,6590,0
20241031,191300,213354660,6590,6590,6590,6590,0
20241031,191200,213354660,6590,6590,6590,6590,0
20241031,191100,213354660,6590,6590,6590,6590,0
20241031,191000,213354660,6590,6590,6590,6590,0
20241031,190900,213354660,6590,6590,6590,6590,0
20241031,190800,213354660,6590,6590,6590,6590,0
20241031,190700,213354660,6590,6590,6590,6590,0
20241031,190600,213354660,6590,6590,6590,6590,0
20241031,190500,213354660,6590,6590,6590,6590,0
20241031,190400,213354660,6590,6590,6590,6590,0
20241031,190300,213354660,6590,6590,6590,6590,0
20241031,190200,213354660,6590,6590,6590,6590,1201
20241031,190100,213354660,6590,6590,6590,6590,0
20241031,190000,213354660,6590,6590,6590,6590,0
20241031,185900,213354660,6590,6590,6590,6590,0
20241031,185800,213354660,6590,6590,6590,6590,0
20241031,185700,213354660,6590,6590,6590,6590,0
20241031,185600,213354660,6590,6590,6590,6590,0
20241031,185500,213354660,6590,6590,6590,6590,0
20241031,185400,213354660,6590,6590,6590,6590,0
20241031,185300,213354660,6590,6590,6590,6590,0
20241031,185200,213354660,6590,6590,6590,6590,0
20241031,185100,213354660,6590,6590,6590,6590,0
20241031,185000,213354660,6590,6590,6590,6590,0
20241031,184900,213354660,6590,6590,6590,6590,0
20241031,184800,213354660,6590,6590,6590,6590,0
20241031,184700,213354660,6590,6590,6590,6590,0
20241031,184600,213354660,6590,6590,6590,6590,0
20241031,184500,213354660,6590,6590,6590,6590,0
20241031,184400,213354660,6590,6590,6590,6590,0
20241031,184300,213354660,6590,6590,6590,6590,0
20241031,184200,213354660,6590,6590,6590,6590,0
20241031,184100,213354660,6590,6590,6590,6590,0
20241031,184000,213354660,6590,6590,6590,6590,0
20241031,183900,213354660,6590,6590,6590,6590,0
20241031,183800,213354660,6590,6590,6590,6590,0
20241031,183700,213354660,6590,6590,6590,6590,0
20241031,183600,213354660,6590,6590,6590,6590,0
20241031,183500,213354660,6590,6590,6590,6590,0
20241031,183400,213354660,6590,6590,6590,6590,0
20241031,183300,213354660,6590,6590,6590,6590,0
20241031,183200,213354660,6590,6590,6590,6590,1201
20241031,183100,213354660,6590,6590,6590,6590,0
20241031,183000,213354660,6590,6590,6590,6590,0
20241031,182900,213354660,6590,6590,6590,6590,0
20241031,182800,213354660,6590,6590,6590,6590,0
20241031,182700,213354660,6590,6590,6590,6590,0
20241031,182600,213354660,6590,6590,6590,6590,0
20241031,182500,213354660,6590,6590,6590,6590,0
20241031,182400,213354660,6590,6590,6590,6590,0
20241031,182300,213354660,6590,6590,6590,6590,0
20241031,182200,213354660,6590,6590,6590,6590,0
20241031,182100,213354660,6590,6590,6590,6590,0
20241031,182000,213354660,6590,6590,6590,6590,0
20241031,181900,213354660,6590,6590,6590,6590,0
20241031,181800,213354660,6590,6590,6590,6590,0
20241031,181700,213354660,6590,6590,6590,6590,0
20241031,181600,213354660,6590,6590,6590,6590,0
20241031,181500,213354660,6590,6590,6590,6590,0
20241031,181400,213354660,6590,6590,6590,6590,0
20241031,181300,213354660,6590,6590,6590,6590,0
20241031,181200,213354660,6590,6590,6590,6590,0
20241031,181100,213354660,6590,6590,6590,6590,0
20241031,181000,213354660,6590,6590,6590,6590,0
20241031,180900,213354660,6590,6590,6590,6590,0
20241031,180800,213354660,6590,6590,6590,6590,0
20241031,180700,213354660,6590,6590,6590,6590,0
20241031,180600,213354660,6590,6590,6590,6590,0
20241031,180500,213354660,6590,6590,6590,6590,0
20241031,180400,213354660,6590,6590,6590,6590,0
20241031,180300,213354660,6590,6590,6590,6590,0
20241031,180200,213354660,6590,6590,6590,6590,1201
20241031,180100,213354660,6590,6590,6590,6590,0
20241031,180000,213354660,6590,6590,6590,6590,0
20241031,175900,213354660,6590,6590,6590,6590,0
20241031,175800,213354660,6590,6590,6590,6590,0
20241031,175700,213354660,6590,6590,6590,6590,0
20241031,175600,213354660,6590,6590,6590,6590,0
20241031,175500,213354660,6590,6590,6590,6590,0
20241031,175400,213354660,6590,6590,6590,6590,0
20241031,175300,213354660,6590,6590,6590,6590,0
20241031,175200,213354660,6590,6590,6590,6590,0
20241031,175100,213354660,6590,6590,6590,6590,0
20241031,175000,213354660,6590,6590,6590,6590,0
20241031,174900,213354660,6590,6590,6590,6590,0
20241031,174800,213354660,6590,6590,6590,6590,0
20241031,174700,213354660,6590,6590,6590,6590,0
20241031,174600,213354660,6590,6590,6590,6590,0
20241031,174500,213354660,6590,6590,6590,6590,0
20241031,174400,213354660,6590,6590,6590,6590,0
20241031,174300,213354660,6590,6590,6590,6590,0
20241031,174200,213354660,6590,6590,6590,6590,0
20241031,174100,213354660,6590,6590,6590,6590,0
20241031,174000,213354660,6590,6590,6590,6590,0
20241031,173900,213354660,6590,6590,6590,6590,0
20241031,173800,213354660,6590,6590,6590,6590,0
20241031,173700,213354660,6590,6590,6590,6590,0
20241031,173600,213354660,6590,6590,6590,6590,0
20241031,173500,213354660,6590,6590,6590,6590,0
20241031,173400,213354660,6590,6590,6590,6590,0
20241031,173300,213354660,6590,6590,6590,6590,0
20241031,173200,213354660,6590,6590,6590,6590,1201
20241031,173100,213354660,6590,6590,6590,6590,0
20241031,173000,213354660,6590,6590,6590,6590,0
20241031,172900,213354660,6590,6590,6590,6590,0
20241031,172800,213354660,6590,6590,6590,6590,0
20241031,172700,213354660,6590,6590,6590,6590,0
20241031,172600,213354660,6590,6590,6590,6590,0
20241031,172500,213354660,6590,6590,6590,6590,0
20241031,172400,213354660,6590,6590,6590,6590,0
20241031,172300,213354660,6590,6590,6590,6590,0
20241031,172200,213354660,6590,6590,6590,6590,0
20241031,172100,213354660,6590,6590,6590,6590,0
20241031,172000,213354660,6590,6590,6590,6590,0
20241031,171900,213354660,6590,6590,6590,6590,0
20241031,171800,213354660,6590,6590,6590,6590,0
20241031,171700,213354660,6590,6590,6590,6590,0
20241031,171600,213354660,6590,6590,6590,6590,0
20241031,171500,213354660,6590,6590,6590,6590,0
20241031,171400,213354660,6590,6590,6590,6590,0
20241031,171300,213354660,6590,6590,6590,6590,0
20241031,171200,213354660,6590,6590,6590,6590,0
20241031,171100,213354660,6590,6590,6590,6590,0
20241031,171000,213354660,6590,6590,6590,6590,0
20241031,170900,213354660,6590,6590,6590,6590,0
20241031,170800,213354660,6590,6590,6590,6590,0
20241031,170700,213354660,6590,6590,6590,6590,0
20241031,170600,213354660,6590,6590,6590,6590,0
20241031,170500,213354660,6590,6590,6590,6590,0
20241031,170400,213354660,6590,6590,6590,6590,0
20241031,170300,213354660,6590,6590,6590,6590,0
20241031,170200,213354660,6590,6590,6590,6590,1201
20241031,170100,213354660,6590,6590,6590,6590,0
20241031,170000,213354660,6590,6590,6590,6590,0
20241031,165900,213354660,6590,6590,6590,6590,0
20241031,165800,213354660,6590,6590,6590,6590,0
20241031,165700,213354660,6590,6590,6590,6590,0
20241031,165600,213354660,6590,6590,6590,6590,0
20241031,165500,213354660,6590,6590,6590,6590,0
20241031,165400,213354660,6590,6590,6590,6590,0
20241031,165300,213354660,6590,6590,6590,6590,0
20241031,165200,213354660,6590,6590,6590,6590,0
20241031,165100,213354660,6590,6590,6590,6590,0
20241031,165000,213354660,6590,6590,6590,6590,0
20241031,164900,213354660,6590,6590,6590,6590,0
20241031,164800,213354660,6590,6590,6590,6590,0
20241031,164700,213354660,6590,6590,6590,6590,0
20241031,164600,213354660,6590,6590,6590,6590,0
20241031,164500,213354660,6590,6590,6590,6590,0
20241031,164400,213354660,6590,6590,6590,6590,0
20241031,164300,213354660,6590,6590,6590,6590,0
20241031,164200,213354660,6590,6590,6590,6590,0
20241031,164100,213354660,6590,6590,6590,6590,0
20241031,164000,213354660,6590,6590,6590,6590,0
20241031,163900,213354660,6590,6590,6590,6590,0
20241031,163800,213354660,6590,6590,6590,6590,0
20241031,163700,213354660,6590,6590,6590,6590,0
20241031,163600,213354660,6590,6590,6590,6590,0
20241031,163500,213354660,6590,6590,6590,6590,0
20241031,163400,213354660,6590,6590,6590,6590,0
20241031,163300,213354660,6590,6590,6590,6590,0
20241031,163200,213354660,6590,6590,6590,6590,1201
20241031,163100,213354660,6590,6590,6590,6590,0
20241031,163000,213354660,6590,6590,6590,6590,0
20241031,162900,213354660,6590,6590,6590,6590,0
20241031,162800,213354660,6590,6590,6590,6590,0
20241031,162700,213354660,6590,6590,6590,6590,0
20241031,162600,213354660,6590,6590,6590,6590,0
20241031,162500,213354660,6590,6590,6590,6590,0
20241031,162400,213354660,6590,6590,6590,6590,0
20241031,162300,213354660,6590,6590,6590,6590,0
20241031,162200,213354660,6590,6590,6590,6590,0
20241031,162100,213354660,6590,6590,6590,6590,0
20241031,162000,213354660,6590,6590,6590,6590,0
20241031,161900,213354660,6590,6590,6590,6590,0
20241031,161800,213354660,6590,6590,6590,6590,0
20241031,161700,213354660,6590,6590,6590,6590,0
20241031,161600,213354660,6590,6590,6590,6590,0
20241031,161500,213354660,6590,6590,6590,6590,0
20241031,161400,213354660,6590,6590,6590,6590,0
20241031,161300,213354660,6590,6590,6590,6590,0
20241031,161200,213354660,6590,6590,6590,6590,0
20241031,161100,213354660,6590,6590,6590,6590,0
20241031,161000,213354660,6590,6590,6590,6590,0
20241031,160900,213354660,6590,6590,6590,6590,0
20241031,160800,213354660,6590,6590,6590,6590,0
20241031,160700,213354660,6590,6590,6590,6590,0
20241031,160600,213354660,6590,6590,6590,6590,0
20241031,160500,213354660,6590,6590,6590,6590,0
20241031,160400,213354660,6590,6590,6590,6590,0
20241031,160300,213354660,6590,6590,6590,6590,0
20241031,160200,213354660,6590,6590,6590,6590,1201
20241031,160100,213354660,6590,6590,6590,6590,0
20241031,160000,213354660,6590,6590,6590,6590,0
20241031,155900,213354660,6590,6590,6590,6590,0
20241031,155800,213354660,6590,6590,6590,6590,0
20241031,155700,213354660,6590,6590,6590,6590,0
20241031,155600,213354660,6590,6590,6590,6590,0
20241031,155500,213354660,6590,6590,6590,6590,0
20241031,155400,213354660,6590,6590,6590,6590,0
20241031,155300,213354660,6590,6590,6590,6590,0
20241031,155200,213354660,6590,6590,6590,6590,0
20241031,155100,213354660,6590,6590,6590,6590,0
20241031,155000,213354660,6590,6590,6590,6590,0
20241031,154900,213354660,6590,6590,6590,6590,0
20241031,154800,213354660,6590,6590,6590,6590,0
20241031,154700,213354660,6590,6590,6590,6590,0
20241031,154600,213354660,6590,6590,6590,6590,0
20241031,154500,213354660,6590,6590,6590,6590,0
20241031,154400,213354660,6590,6590,6590,6590,0
20241031,154300,213354660,6590,6590,6590,6590,0
20241031,154200,213354660,6590,6590,6590,6590,0
20241031,154100,213354660,6590,6590,6590,6590,0
20241031,154000,213354660,6590,6590,6590,6590,0
20241031,153900,213354660,6590,6590,6590,6590,0
20241031,153800,213354660,6590,6590,6590,6590,0
20241031,153700,213354660,6590,6590,6590,6590,0
20241031,153600,213354660,6590,6590,6590,6590,0
20241031,153500,213354660,6590,6590,6590,6590,0
20241031,153400,213354660,6590,6590,6590,6590,0
20241031,153300,213354660,6590,6590,6590,6590,0
20241031,153200,213354660,6590,6590,6590,6590,1201
20241031,153100,213354660,6590,6590,6590,6590,0
20241031,153000,213354660,6590,6590,6590,6590,1201
20241031,152900,205440070,6590,6590,6590,6590,0
20241031,152800,205440070,6590,6590,6590,6590,0
20241031,152700,205440070,6590,6590,6590,6590,0
20241031,152600,205440070,6590,6590,6590,6590,0
20241031,152500,205440070,6590,6590,6590,6590,0
20241031,152400,205440070,6590,6590,6590,6590,0
20241031,152300,205440070,6590,6590,6590,6590,0
20241031,152200,205440070,6590,6590,6590,6590,0
20241031,152100,205440070,6590,6590,6590,6590,0
20241031,152000,205440070,6590,6590,6590,6590,0
20241031,151900,205440070,6590,6590,6610,6590,192
20241031,151800,204173570,6590,6600,6600,6590,212
20241031,151700,202774400,6610,6610,6610,6610,152
20241031,151600,201769680,6600,6600,6600,6600,1
20241031,151500,201763080,6600,6600,6600,6600,0
20241031,151400,201763080,6600,6600,6600,6600,0
20241031,151300,201763080,6600,6600,6600,6600,1
20241031,151200,201756480,6600,6600,6600,6600,0
20241031,151100,201756480,6600,6600,6600,6600,1
20241031,151000,201749880,6610,6600,6610,6600,45
20241031,150900,201452580,6600,6600,6600,6600,1
20241031,150800,201445980,6600,6600,6600,6600,0
20241031,150700,201445980,6600,6600,6600,6600,1
20241031,150600,201439380,6600,6600,6600,6600,0
20241031,150500,201439380,6600,6600,6600,6600,0
20241031,150400,201439380,6600,6600,6600,6600,1
20241031,150300,201432780,6600,6600,6600,6600,0
20241031,150200,201432780,6600,6600,6600,6600,1
20241031,150100,201426180,6600,6600,6600,6600,0
20241031,150000,201426180,6600,6600,6600,6600,1
20241031,145900,201419580,6600,6600,6600,6600,0
20241031,145800,201419580,6600,6600,6600,6600,1
20241031,145700,201412980,6600,6600,6600,6600,0
20241031,145600,201412980,6600,6600,6600,6600,1
20241031,145500,201406380,6600,6600,6600,6600,0
20241031,145400,201406380,6600,6600,6600,6600,0
20241031,145300,201406380,6600,6600,6600,6600,1
20241031,145200,201399780,6600,6600,6600,6600,0
20241031,145100,201399780,6600,6600,6600,6600,1
20241031,145000,201393180,6600,6600,6600,6600,0
20241031,144900,201393180,6600,6600,6600,6600,0
20241031,144800,201393180,6600,6600,6600,6600,0
20241031,144700,201393180,6600,6600,6600,6600,0
20241031,144600,201393180,6600,6600,6600,6600,0
20241031,144500,201393180,6600,6600,6600,6600,0
20241031,144400,201393180,6600,6600,6600,6600,0
20241031,144300,201393180,6600,6600,6600,6600,0
20241031,144200,201393180,6600,6600,6600,6600,0
20241031,144100,201393180,6600,6600,6600,6600,0
20241031,144000,201393180,6600,6600,6600,6600,0
20241031,143900,201393180,6600,6600,6600,6600,0
20241031,143800,201393180,6600,6600,6600,6600,0
20241031,143700,201393180,6600,6600,6600,6600,0
20241031,143600,201393180,6600,6600,6600,6600,0
20241031,143500,201393180,6600,6600,6600,6600,0
20241031,143400,201393180,6600,6600,6600,6600,0
20241031,143300,201393180,6600,6600,6600,6600,0
20241031,143200,201393180,6600,6600,6600,6600,0
20241031,143100,201393180,6600,6600,6600,6600,0
20241031,143000,201393180,6600,6600,6600,6600,0
20241031,142900,201393180,6600,6600,6600,6600,0
20241031,142800,201393180,6600,6600,6600,6600,0
20241031,142700,201393180,6600,6600,6600,6600,223
20241031,142600,199921380,6620,6620,6620,6620,0
20241031,142500,199921380,6620,6620,6620,6620,0
20241031,142400,199921380,6620,6620,6620,6620,0
20241031,142300,199921380,6620,6620,6620,6620,0
20241031,142200,199921380,6620,6620,6620,6620,0
20241031,142100,199921380,6620,6620,6620,6620,0
20241031,142000,199921380,6620,6620,6620,6620,0
20241031,141900,199921380,6620,6620,6620,6620,0
20241031,141800,199921380,6620,6620,6620,6620,0
20241031,141700,199921380,6620,6620,6620,6620,0
20241031,141600,199921380,6620,6620,6620,6620,0
20241031,141500,199921380,6620,6620,6620,6620,0
20241031,141400,199921380,6620,6620,6620,6620,9
20241031,141300,199861800,6600,6600,6600,6600,0
20241031,141200,199861800,6600,6600,6600,6600,0
20241031,141100,199861800,6600,6600,6600,6600,0
20241031,141000,199861800,6600,6600,6600,6600,0
20241031,140900,199861800,6600,6600,6600,6600,0
20241031,140800,199861800,6600,6600,6600,6600,100
20241031,140700,199201800,6590,6590,6590,6590,0
20241031,140600,199201800,6590,6590,6590,6590,0
20241031,140500,199201800,6590,6590,6590,6590,0
20241031,140400,199201800,6590,6590,6590,6590,0
20241031,140300,199201800,6590,6590,6590,6590,0
20241031,140200,199201800,6590,6590,6590,6590,0
20241031,140100,199201800,6590,6590,6590,6590,0
20241031,140000,199201800,6590,6590,6590,6590,0
20241031,135900,199201800,6590,6590,6590,6590,0
20241031,135800,199201800,6590,6590,6590,6590,0
20241031,135700,199201800,6590,6590,6590,6590,0
20241031,135600,199201800,6590,6590,6590,6590,0
20241031,135500,199201800,6590,6590,6590,6590,0
20241031,135400,199201800,6590,6590,6590,6590,0
20241031,135300,199201800,6590,6590,6590,6590,0
20241031,135200,199201800,6590,6590,6590,6590,0
20241031,135100,199201800,6590,6590,6590,6590,0
20241031,135000,199201800,6590,6590,6590,6590,0
20241031,134900,199201800,6590,6590,6590,6590,0
20241031,134800,199201800,6590,6590,6590,6590,0
20241031,134700,199201800,6590,6590,6590,6590,0
20241031,134600,199201800,6590,6590,6590,6590,0
20241031,134500,199201800,6590,6590,6590,6590,20
20241031,134400,199070000,6590,6600,6600,6590,50
20241031,134300,198740200,6610,6610,6610,6610,0
20241031,134200,198740200,6610,6610,6610,6610,9
20241031,134100,198680710,6610,6610,6610,6610,0
20241031,134000,198680710,6610,6610,6610,6610,0
20241031,133900,198680710,6610,6610,6610,6610,0
20241031,133800,198680710,6610,6610,6610,6610,1
20241031,133700,198674100,6610,6610,6610,6610,0
20241031,133600,198674100,6610,6610,6610,6610,0
20241031,133500,198674100,6610,6610,6610,6610,96
20241031,133400,198039540,6610,6610,6610,6610,0
20241031,133300,198039540,6610,6610,6610,6610,0
20241031,133200,198039540,6610,6610,6610,6610,0
20241031,133100,198039540,6610,6610,6610,6610,0
20241031,133000,198039540,6610,6610,6610,6610,22
20241031,132900,197894120,6600,6600,6600,6600,0
20241031,132800,197894120,6600,6600,6600,6600,0
20241031,132700,197894120,6600,6600,6600,6600,21
20241031,132600,197755520,6610,6610,6610,6610,0
20241031,132500,197755520,6610,6610,6610,6610,0
20241031,132400,197755520,6610,6610,6610,6610,0
20241031,132300,197755520,6610,6610,6610,6610,250
20241031,132200,196103020,6600,6600,6600,6600,0
20241031,132100,196103020,6600,6600,6600,6600,0
20241031,132000,196103020,6600,6600,6600,6600,0
20241031,131900,196103020,6600,6600,6600,6600,68
20241031,131800,195654220,6600,6600,6600,6600,0
20241031,131700,195654220,6600,6600,6600,6600,0
20241031,131600,195654220,6600,6600,6600,6600,0
20241031,131500,195654220,6600,6600,6600,6600,0
20241031,131400,195654220,6600,6600,6600,6600,69
20241031,131300,195198820,6600,6600,6600,6600,0
20241031,131200,195198820,6600,6600,6600,6600,0
20241031,131100,195198820,6600,6600,6600,6600,0
20241031,131000,195198820,6600,6600,6600,6600,0
20241031,130900,195198820,6600,6600,6600,6600,0
20241031,130800,195198820,6600,6600,6600,6600,0
20241031,130700,195198820,6600,6600,6600,6600,0
20241031,130600,195198820,6600,6600,6600,6600,0
20241031,130500,195198820,6600,6600,6600,6600,0
20241031,130400,195198820,6600,6600,6600,6600,0
20241031,130300,195198820,6600,6600,6600,6600,0
20241031,130200,195198820,6600,6600,6600,6600,0
20241031,130100,195198820,6600,6600,6600,6600,0
20241031,130000,195198820,6600,6600,6600,6600,0
20241031,125900,195198820,6600,6600,6600,6600,0
20241031,125800,195198820,6600,6600,6600,6600,0
20241031,125700,195198820,6600,6600,6600,6600,0
20241031,125600,195198820,6600,6600,6600,6600,0
20241031,125500,195198820,6600,6600,6600,6600,0
20241031,125400,195198820,6600,6600,6600,6600,0
20241031,125300,195198820,6600,6600,6600,6600,5
20241031,125200,195165820,6600,6600,6600,6600,0
20241031,125100,195165820,6600,6600,6600,6600,0
20241031,125000,195165820,6600,6600,6600,6600,0
20241031,124900,195165820,6600,6600,6600,6600,0
20241031,124800,195165820,6600,6600,6600,6600,0
20241031,124700,195165820,6600,6600,6600,6600,0
20241031,124600,195165820,6600,6630,6630,6600,95
20241031,124500,194536000,6630,6620,6630,6620,99
20241031,124400,193880580,6630,6630,6630,6630,74
20241031,124300,193389960,6640,6640,6640,6640,64
20241031,124200,192965000,6640,6640,6640,6640,0
20241031,124100,192965000,6640,6640,6640,6640,65
20241031,124000,192533400,6640,6640,6640,6640,67
20241031,123900,192088520,6630,6630,6630,6630,0
20241031,123800,192088520,6630,6630,6630,6630,0
20241031,123700,192088520,6630,6630,6630,6630,0
20241031,123600,192088520,6630,6630,6630,6630,0
20241031,123500,192088520,6630,6630,6630,6630,170
20241031,123400,190961420,6630,6630,6630,6630,1
20241031,123300,190954790,6650,6660,6670,6650,256
20241031,123200,189250150,6630,6630,6630,6630,0
20241031,123100,189250150,6630,6630,6630,6630,1
20241031,123000,189243520,6630,6630,6630,6630,0
20241031,122900,189243520,6630,6630,6630,6630,0
20241031,122800,189243520,6630,6610,6630,6600,166
20241031,122700,188145930,6610,6610,6610,6600,132
20241031,122600,187273420,6610,6610,6610,6610,1
20241031,122500,187266810,6620,6620,6620,6620,0
20241031,122400,187266810,6620,6620,6620,6620,0
20241031,122300,187266810,6620,6620,6620,6620,110
20241031,122200,186538610,6620,6620,6620,6620,75
20241031,122100,186042110,6630,6640,6640,6630,71
20241031,122000,185571090,6660,6630,6660,6630,276
20241031,121900,183741180,6630,6630,6630,6630,1
20241031,121800,183734550,6670,6580,6670,6580,2836
20241031,121700,164916030,6590,6560,6590,6550,3890
20241031,121600,139398110,6330,6330,6330,6330,0
20241031,121500,139398110,6330,6730,6730,6330,12818
20241031,121400,55740990,6730,6730,6730,6730,0
20241031,121300,55740990,6730,6730,6730,6730,0
20241031,121200,55740990,6730,6730,6730,6730,0
20241031,121100,55740990,6730,6730,6730,6730,0
20241031,121000,55740990,6730,6730,6730,6730,0
20241031,120900,55740990,6730,6730,6730,6730,0
20241031,120800,55740990,6730,6730,6730,6730,1
20241031,120700,55734260,6750,6750,6750,6750,0
20241031,120600,55734260,6750,6750,6750,6750,0
20241031,120500,55734260,6750,6750,6750,6750,0
20241031,120400,55734260,6750,6750,6750,6750,1
20241031,120300,55727510,6730,6730,6730,6730,0
20241031,120200,55727510,6730,6730,6730,6730,56
20241031,120100,55350630,6730,6730,6730,6730,0
20241031,120000,55350630,6730,6730,6730,6730,0
20241031,115900,55350630,6730,6730,6730,6730,19
20241031,115800,55222760,6730,6730,6730,6730,0
20241031,115700,55222760,6730,6730,6730,6730,0
20241031,115600,55222760,6730,6730,6730,6730,101
20241031,115500,54543030,6700,6700,6700,6700,10
20241031,115400,54476030,6700,6700,6700,6700,0
20241031,115300,54476030,6700,6700,6700,6700,0
20241031,115200,54476030,6700,6700,6700,6700,0
20241031,115100,54476030,6700,6700,6700,6700,47
20241031,115000,54161130,6700,6700,6700,6700,0
20241031,114900,54161130,6700,6700,6700,6700,1
20241031,114800,54154430,6700,6700,6700,6700,0
20241031,114700,54154430,6700,6700,6700,6700,10
20241031,114600,54087430,6700,6700,6700,6700,0
20241031,114500,54087430,6700,6700,6700,6700,0
20241031,114400,54087430,6700,6700,6700,6700,0
20241031,114300,54087430,6700,6700,6700,6700,33
20241031,114200,53866330,6700,6700,6700,6700,0
20241031,114100,53866330,6700,6700,6700,6700,1
20241031,114000,53859630,6730,6730,6730,6730,0
20241031,113900,53859630,6730,6730,6730,6730,0
20241031,113800,53859630,6730,6730,6730,6730,0
20241031,113700,53859630,6730,6700,6730,6700,13
20241031,113600,53772500,6700,6700,6700,6700,1
20241031,113500,53765800,6710,6710,6710,6710,3
20241031,113400,53745670,6690,6690,6690,6690,0
20241031,113300,53745670,6690,6690,6690,6690,0
20241031,113200,53745670,6690,6690,6690,6690,0
20241031,113100,53745670,6690,6690,6690,6690,0
20241031,113000,53745670,6690,6690,6690,6690,0
20241031,112900,53745670,6690,6690,6690,6690,0
20241031,112800,53745670,6690,6690,6690,6690,0
20241031,112700,53745670,6690,6690,6690,6690,0
20241031,112600,53745670,6690,6690,6690,6690,0
20241031,112500,53745670,6690,6690,6690,6690,0
20241031,112400,53745670,6690,6710,6710,6690,500
20241031,112300,50396100,6710,6710,6710,6710,0
20241031,112200,50396100,6710,6710,6710,6710,0
20241031,112100,50396100,6710,6710,6710,6710,0
20241031,112000,50396100,6710,6710,6710,6710,0
20241031,111900,50396100,6710,6710,6710,6710,0
20241031,111800,50396100,6710,6710,6710,6710,0
20241031,111700,50396100,6710,6710,6710,6710,73
20241031,111600,49906270,6700,6700,6700,6700,0
20241031,111500,49906270,6700,6700,6700,6700,0
20241031,111400,49906270,6700,6700,6700,6700,0
20241031,111300,49906270,6700,6700,6700,6700,0
20241031,111200,49906270,6700,6700,6700,6700,0
20241031,111100,49906270,6700,6700,6700,6700,0
20241031,111000,49906270,6700,6750,6750,6700,147
20241031,110900,48921320,6700,6700,6700,6700,0
20241031,110800,48921320,6700,6700,6700,6700,1
20241031,110700,48914620,6740,6740,6740,6740,21
20241031,110600,48773080,6740,6740,6740,6740,979
20241031,110500,42174620,6740,6740,6740,6740,1
20241031,110400,42167880,6690,6690,6690,6690,0
20241031,110300,42167880,6690,6690,6690,6690,0
20241031,110200,42167880,6690,6690,6690,6690,0
20241031,110100,42167880,6690,6690,6690,6690,0
20241031,110000,42167880,6690,6700,6700,6690,152
20241031,105900,41149490,6700,6700,6700,6700,0
20241031,105800,41149490,6700,6700,6700,6700,0
20241031,105700,41149490,6700,6700,6700,6700,1
20241031,105600,41142790,6750,6750,6750,6750,0
20241031,105500,41142790,6750,6750,6750,6740,101
20241031,105400,40461440,6690,6750,6750,6690,331
20241031,105300,38237320,6760,6760,6760,6760,11
20241031,105200,38162960,6770,6770,6770,6770,0
20241031,105100,38162960,6770,6770,6770,6770,0
20241031,105000,38162960,6770,6770,6770,6770,0
20241031,104900,38162960,6770,6780,6780,6770,2
20241031,104800,38149410,6780,6780,6780,6780,8
20241031,104700,38095170,6780,6780,6780,6780,2
20241031,104600,38081610,6750,6750,6750,6750,0
20241031,104500,38081610,6750,6790,6790,6750,325
20241031,104400,35882410,6790,6790,6790,6730,224
20241031,104300,34374170,6850,6700,6850,6700,1176
20241031,104200,26393680,6690,6690,6690,6690,0
20241031,104100,26393680,6690,6690,6690,6690,0
20241031,104000,26393680,6690,6690,6690,6690,0
20241031,103900,26393680,6690,6690,6690,6690,0
20241031,103800,26393680,6690,6690,6690,6690,103
20241031,103700,25704610,6690,6690,6690,6690,0
20241031,103600,25704610,6690,6690,6690,6690,0
20241031,103500,25704610,6690,6690,6690,6690,46
20241031,103400,25396870,6690,6750,6750,6690,147
20241031,103300,24404680,6750,6750,6750,6750,0
20241031,103200,24404680,6750,6750,6750,6750,1
20241031,103100,24397930,6730,6730,6730,6730,0
20241031,103000,24397930,6730,6690,6730,6690,116
20241031,102900,23617420,6680,6680,6680,6680,5
20241031,102800,23584020,6670,6670,6670,6670,0
20241031,102700,23584020,6670,6670,6670,6670,16
20241031,102600,23477300,6670,6670,6670,6670,0
20241031,102500,23477300,6670,6670,6670,6670,209
20241031,102400,22083270,6670,6670,6670,6670,1
20241031,102300,22076600,6640,6640,6640,6640,1
20241031,102200,22069960,6690,6690,6690,6690,0
20241031,102100,22069960,6690,6690,6690,6690,0
20241031,102000,22069960,6690,6690,6690,6690,0
20241031,101900,22069960,6690,6690,6690,6690,0
20241031,101800,22069960,6690,6690,6690,6690,2
20241031,101700,22056580,6690,6690,6690,6690,7
20241031,101600,22009750,6630,6630,6630,6630,0
20241031,101500,22009750,6630,6630,6630,6630,0
20241031,101400,22009750,6630,6630,6630,6630,0
20241031,101300,22009750,6630,6630,6630,6630,0
20241031,101200,22009750,6630,6630,6630,6630,0
20241031,101100,22009750,6630,6630,6630,6630,0
20241031,101000,22009750,6630,6630,6630,6630,0
20241031,100900,22009750,6630,6630,6630,6630,0
20241031,100800,22009750,6630,6630,6630,6630,0
20241031,100700,22009750,6630,6630,6630,6630,73
20241031,100600,21525760,6630,6630,6630,6630,132
20241031,100500,20650600,6660,6660,6660,6660,0
20241031,100400,20650600,6660,6660,6660,6630,91
20241031,100300,20046920,6660,6660,6660,6660,0
20241031,100200,20046920,6660,6660,6660,6660,0
20241031,100100,20046920,6660,6660,6660,6660,75
20241031,100000,19547420,6660,6660,6660,6660,105
20241031,095900,18848120,6660,6660,6660,6660,0
20241031,095800,18848120,6660,6660,6660,6660,0
20241031,095700,18848120,6660,6630,6660,6630,281
20241031,095600,16985060,6630,6600,6630,6600,18
20241031,095500,16865780,6630,6630,6630,6630,1
20241031,095400,16859150,6580,6580,6580,6580,0
20241031,095300,16859150,6580,6580,6580,6580,0
20241031,095200,16859150,6580,6580,6580,6580,0
20241031,095100,16859150,6580,6580,6580,6580,0
20241031,095000,16859150,6580,6580,6580,6580,0
20241031,094900,16859150,6580,6580,6580,6580,0
20241031,094800,16859150,6580,6580,6580,6580,0
20241031,094700,16859150,6580,6570,6580,6570,478
20241031,094600,13715690,6560,6560,6560,6560,0
20241031,094500,13715690,6560,6560,6560,6560,284
20241031,094400,11852650,6550,6550,6550,6550,1
20241031,094300,11846100,6560,6560,6560,6560,1
20241031,094200,11839540,6560,6560,6560,6560,0
20241031,094100,11839540,6560,6560,6560,6560,2
20241031,094000,11826420,6560,6560,6560,6560,0
20241031,093900,11826420,6560,6560,6560,6560,0
20241031,093800,11826420,6560,6560,6560,6560,0
20241031,093700,11826420,6560,6560,6560,6560,1
20241031,093600,11819860,6560,6560,6560,6560,208
20241031,093500,10455380,6570,6570,6570,6570,0
20241031,093400,10455380,6570,6570,6570,6570,0
20241031,093300,10455380,6570,6570,6570,6570,0
20241031,093200,10455380,6570,6560,6570,6560,35
20241031,093100,10225440,6540,6540,6540,6540,0
20241031,093000,10225440,6540,6540,6540,6540,0
20241031,092900,10225440,6540,6540,6540,6540,0
20241031,092800,10225440,6540,6540,6540,6540,27
20241031,092700,10048860,6530,6530,6530,6530,0
20241031,092600,10048860,6530,6530,6530,6530,0
20241031,092500,10048860,6530,6530,6530,6530,0
20241031,092400,10048860,6530,6530,6530,6530,0
20241031,092300,10048860,6530,6530,6530,6530,0
20241031,092200,10048860,6530,6530,6530,6530,0
20241031,092100,10048860,6530,6530,6530,6530,0
20241031,092000,10048860,6530,6530,6530,6530,0
20241031,091900,10048860,6530,6530,6530,6530,0
20241031,091800,10048860,6530,6530,6530,6530,0
20241031,091700,10048860,6530,6530,6530,6530,21
20241031,091600,9911730,6530,6540,6540,6530,639
20241031,091500,5732680,6540,6540,6540,6540,20
20241031,091400,5601880,6540,6540,6540,6540,0
20241031,091300,5601880,6540,6540,6540,6540,42
20241031,091200,5327200,6580,6580,6580,6580,0
20241031,091100,5327200,6580,6580,6580,6580,0
20241031,091000,5327200,6580,6580,6580,6580,2
20241031,090900,5314040,6530,6530,6530,6530,38
20241031,090800,5065900,6530,6540,6540,6530,260
20241031,090700,3366650,6540,6540,6540,6540,0
20241031,090600,3366650,6540,6540,6540,6540,0
20241031,090500,3366650,6540,6520,6540,6520,96
20241031,090400,2739210,6530,6540,6540,6530,120
20241031,090300,1955210,6540,6540,6540,6540,87
20241031,090200,1386230,6540,6560,6560,6540,50
20241031,090100,1058670,6560,6570,6570,6560,36
20241031,090000,822500,6580,6580,6580,6580,125