KissMeData/080010/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,195200,84197220,5240,5240,5240,5240,540
20231031,195100,84197220,5240,5240,5240,5240,0
20231031,195000,84197220,5240,5240,5240,5240,0
20231031,194900,84197220,5240,5240,5240,5240,0
20231031,194800,84197220,5240,5240,5240,5240,0
20231031,194700,84197220,5240,5240,5240,5240,0
20231031,194600,84197220,5240,5240,5240,5240,0
20231031,194500,84197220,5240,5240,5240,5240,0
20231031,194400,84197220,5240,5240,5240,5240,0
20231031,194300,84197220,5240,5240,5240,5240,0
20231031,194200,84197220,5240,5240,5240,5240,0
20231031,194100,84197220,5240,5240,5240,5240,0
20231031,194000,84197220,5240,5240,5240,5240,0
20231031,193900,84197220,5240,5240,5240,5240,0
20231031,193800,84197220,5240,5240,5240,5240,0
20231031,193700,84197220,5240,5240,5240,5240,0
20231031,193600,84197220,5240,5240,5240,5240,0
20231031,193500,84197220,5240,5240,5240,5240,0
20231031,193400,84197220,5240,5240,5240,5240,0
20231031,193300,84197220,5240,5240,5240,5240,0
20231031,193200,84197220,5240,5240,5240,5240,0
20231031,193100,84197220,5240,5240,5240,5240,0
20231031,193000,84197220,5240,5240,5240,5240,0
20231031,192900,84197220,5240,5240,5240,5240,0
20231031,192800,84197220,5240,5240,5240,5240,0
20231031,192700,84197220,5240,5240,5240,5240,0
20231031,192600,84197220,5240,5240,5240,5240,0
20231031,192500,84197220,5240,5240,5240,5240,0
20231031,192400,84197220,5240,5240,5240,5240,0
20231031,192300,84197220,5240,5240,5240,5240,0
20231031,192200,84197220,5240,5240,5240,5240,540
20231031,192100,84197220,5240,5240,5240,5240,0
20231031,192000,84197220,5240,5240,5240,5240,0
20231031,191900,84197220,5240,5240,5240,5240,0
20231031,191800,84197220,5240,5240,5240,5240,0
20231031,191700,84197220,5240,5240,5240,5240,0
20231031,191600,84197220,5240,5240,5240,5240,0
20231031,191500,84197220,5240,5240,5240,5240,0
20231031,191400,84197220,5240,5240,5240,5240,0
20231031,191300,84197220,5240,5240,5240,5240,0
20231031,191200,84197220,5240,5240,5240,5240,0
20231031,191100,84197220,5240,5240,5240,5240,0
20231031,191000,84197220,5240,5240,5240,5240,0
20231031,190900,84197220,5240,5240,5240,5240,0
20231031,190800,84197220,5240,5240,5240,5240,0
20231031,190700,84197220,5240,5240,5240,5240,0
20231031,190600,84197220,5240,5240,5240,5240,0
20231031,190500,84197220,5240,5240,5240,5240,0
20231031,190400,84197220,5240,5240,5240,5240,0
20231031,190300,84197220,5240,5240,5240,5240,0
20231031,190200,84197220,5240,5240,5240,5240,0
20231031,190100,84197220,5240,5240,5240,5240,0
20231031,190000,84197220,5240,5240,5240,5240,0
20231031,185900,84197220,5240,5240,5240,5240,0
20231031,185800,84197220,5240,5240,5240,5240,0
20231031,185700,84197220,5240,5240,5240,5240,0
20231031,185600,84197220,5240,5240,5240,5240,0
20231031,185500,84197220,5240,5240,5240,5240,0
20231031,185400,84197220,5240,5240,5240,5240,0
20231031,185300,84197220,5240,5240,5240,5240,0
20231031,185200,84197220,5240,5240,5240,5240,540
20231031,185100,84197220,5240,5240,5240,5240,0
20231031,185000,84197220,5240,5240,5240,5240,0
20231031,184900,84197220,5240,5240,5240,5240,0
20231031,184800,84197220,5240,5240,5240,5240,0
20231031,184700,84197220,5240,5240,5240,5240,0
20231031,184600,84197220,5240,5240,5240,5240,0
20231031,184500,84197220,5240,5240,5240,5240,0
20231031,184400,84197220,5240,5240,5240,5240,0
20231031,184300,84197220,5240,5240,5240,5240,0
20231031,184200,84197220,5240,5240,5240,5240,0
20231031,184100,84197220,5240,5240,5240,5240,0
20231031,184000,84197220,5240,5240,5240,5240,0
20231031,183900,84197220,5240,5240,5240,5240,0
20231031,183800,84197220,5240,5240,5240,5240,0
20231031,183700,84197220,5240,5240,5240,5240,0
20231031,183600,84197220,5240,5240,5240,5240,0
20231031,183500,84197220,5240,5240,5240,5240,0
20231031,183400,84197220,5240,5240,5240,5240,0
20231031,183300,84197220,5240,5240,5240,5240,0
20231031,183200,84197220,5240,5240,5240,5240,0
20231031,183100,84197220,5240,5240,5240,5240,0
20231031,183000,84197220,5240,5240,5240,5240,0
20231031,182900,84197220,5240,5240,5240,5240,0
20231031,182800,84197220,5240,5240,5240,5240,0
20231031,182700,84197220,5240,5240,5240,5240,0
20231031,182600,84197220,5240,5240,5240,5240,0
20231031,182500,84197220,5240,5240,5240,5240,0
20231031,182400,84197220,5240,5240,5240,5240,0
20231031,182300,84197220,5240,5240,5240,5240,0
20231031,182200,84197220,5240,5240,5240,5240,540
20231031,182100,84197220,5240,5240,5240,5240,0
20231031,182000,84197220,5240,5240,5240,5240,0
20231031,181900,84197220,5240,5240,5240,5240,0
20231031,181800,84197220,5240,5240,5240,5240,0
20231031,181700,84197220,5240,5240,5240,5240,0
20231031,181600,84197220,5240,5240,5240,5240,0
20231031,181500,84197220,5240,5240,5240,5240,0
20231031,181400,84197220,5240,5240,5240,5240,0
20231031,181300,84197220,5240,5240,5240,5240,0
20231031,181200,84197220,5240,5240,5240,5240,0
20231031,181100,84197220,5240,5240,5240,5240,0
20231031,181000,84197220,5240,5240,5240,5240,0
20231031,180900,84197220,5240,5240,5240,5240,0
20231031,180800,84197220,5240,5240,5240,5240,0
20231031,180700,84197220,5240,5240,5240,5240,0
20231031,180600,84197220,5240,5240,5240,5240,0
20231031,180500,84197220,5240,5240,5240,5240,0
20231031,180400,84197220,5240,5240,5240,5240,0
20231031,180300,84197220,5240,5240,5240,5240,0
20231031,180200,84197220,5240,5240,5240,5240,0
20231031,180100,84197220,5240,5240,5240,5240,0
20231031,180000,84197220,5240,5240,5240,5240,0
20231031,175900,84197220,5240,5240,5240,5240,0
20231031,175800,84197220,5240,5240,5240,5240,0
20231031,175700,84197220,5240,5240,5240,5240,0
20231031,175600,84197220,5240,5240,5240,5240,0
20231031,175500,84197220,5240,5240,5240,5240,0
20231031,175400,84197220,5240,5240,5240,5240,0
20231031,175300,84197220,5240,5240,5240,5240,0
20231031,175200,84197220,5240,5240,5240,5240,540
20231031,175100,84197220,5240,5240,5240,5240,0
20231031,175000,84197220,5240,5240,5240,5240,0
20231031,174900,84197220,5240,5240,5240,5240,0
20231031,174800,84197220,5240,5240,5240,5240,0
20231031,174700,84197220,5240,5240,5240,5240,0
20231031,174600,84197220,5240,5240,5240,5240,0
20231031,174500,84197220,5240,5240,5240,5240,0
20231031,174400,84197220,5240,5240,5240,5240,0
20231031,174300,84197220,5240,5240,5240,5240,0
20231031,174200,84197220,5240,5240,5240,5240,0
20231031,174100,84197220,5240,5240,5240,5240,0
20231031,174000,84197220,5240,5240,5240,5240,0
20231031,173900,84197220,5240,5240,5240,5240,0
20231031,173800,84197220,5240,5240,5240,5240,0
20231031,173700,84197220,5240,5240,5240,5240,0
20231031,173600,84197220,5240,5240,5240,5240,0
20231031,173500,84197220,5240,5240,5240,5240,0
20231031,173400,84197220,5240,5240,5240,5240,0
20231031,173300,84197220,5240,5240,5240,5240,0
20231031,173200,84197220,5240,5240,5240,5240,0
20231031,173100,84197220,5240,5240,5240,5240,0
20231031,173000,84197220,5240,5240,5240,5240,0
20231031,172900,84197220,5240,5240,5240,5240,0
20231031,172800,84197220,5240,5240,5240,5240,0
20231031,172700,84197220,5240,5240,5240,5240,0
20231031,172600,84197220,5240,5240,5240,5240,0
20231031,172500,84197220,5240,5240,5240,5240,0
20231031,172400,84197220,5240,5240,5240,5240,0
20231031,172300,84197220,5240,5240,5240,5240,0
20231031,172200,84197220,5240,5240,5240,5240,540
20231031,172100,84197220,5240,5240,5240,5240,0
20231031,172000,84197220,5240,5240,5240,5240,0
20231031,171900,84197220,5240,5240,5240,5240,0
20231031,171800,84197220,5240,5240,5240,5240,0
20231031,171700,84197220,5240,5240,5240,5240,0
20231031,171600,84197220,5240,5240,5240,5240,0
20231031,171500,84197220,5240,5240,5240,5240,0
20231031,171400,84197220,5240,5240,5240,5240,0
20231031,171300,84197220,5240,5240,5240,5240,0
20231031,171200,84197220,5240,5240,5240,5240,0
20231031,171100,84197220,5240,5240,5240,5240,0
20231031,171000,84197220,5240,5240,5240,5240,0
20231031,170900,84197220,5240,5240,5240,5240,0
20231031,170800,84197220,5240,5240,5240,5240,0
20231031,170700,84197220,5240,5240,5240,5240,0
20231031,170600,84197220,5240,5240,5240,5240,0
20231031,170500,84197220,5240,5240,5240,5240,0
20231031,170400,84197220,5240,5240,5240,5240,0
20231031,170300,84197220,5240,5240,5240,5240,0
20231031,170200,84197220,5240,5240,5240,5240,0
20231031,170100,84197220,5240,5240,5240,5240,0
20231031,170000,84197220,5240,5240,5240,5240,0
20231031,165900,84197220,5240,5240,5240,5240,0
20231031,165800,84197220,5240,5240,5240,5240,0
20231031,165700,84197220,5240,5240,5240,5240,0
20231031,165600,84197220,5240,5240,5240,5240,0
20231031,165500,84197220,5240,5240,5240,5240,0
20231031,165400,84197220,5240,5240,5240,5240,0
20231031,165300,84197220,5240,5240,5240,5240,0
20231031,165200,84197220,5240,5240,5240,5240,540
20231031,165100,84197220,5240,5240,5240,5240,0
20231031,165000,84197220,5240,5240,5240,5240,0
20231031,164900,84197220,5240,5240,5240,5240,0
20231031,164800,84197220,5240,5240,5240,5240,0
20231031,164700,84197220,5240,5240,5240,5240,0
20231031,164600,84197220,5240,5240,5240,5240,0
20231031,164500,84197220,5240,5240,5240,5240,0
20231031,164400,84197220,5240,5240,5240,5240,0
20231031,164300,84197220,5240,5240,5240,5240,0
20231031,164200,84197220,5240,5240,5240,5240,0
20231031,164100,84197220,5240,5240,5240,5240,0
20231031,164000,84197220,5240,5240,5240,5240,0
20231031,163900,84197220,5240,5240,5240,5240,0
20231031,163800,84197220,5240,5240,5240,5240,0
20231031,163700,84197220,5240,5240,5240,5240,0
20231031,163600,84197220,5240,5240,5240,5240,0
20231031,163500,84197220,5240,5240,5240,5240,0
20231031,163400,84197220,5240,5240,5240,5240,0
20231031,163300,84197220,5240,5240,5240,5240,0
20231031,163200,84197220,5240,5240,5240,5240,0
20231031,163100,84197220,5240,5240,5240,5240,0
20231031,163000,84197220,5240,5240,5240,5240,0
20231031,162900,84197220,5240,5240,5240,5240,0
20231031,162800,84197220,5240,5240,5240,5240,0
20231031,162700,84197220,5240,5240,5240,5240,0
20231031,162600,84197220,5240,5240,5240,5240,0
20231031,162500,84197220,5240,5240,5240,5240,0
20231031,162400,84197220,5240,5240,5240,5240,0
20231031,162300,84197220,5240,5240,5240,5240,0
20231031,162200,84197220,5240,5240,5240,5240,540
20231031,162100,84197220,5240,5240,5240,5240,0
20231031,162000,84197220,5240,5240,5240,5240,0
20231031,161900,84197220,5240,5240,5240,5240,0
20231031,161800,84197220,5240,5240,5240,5240,0
20231031,161700,84197220,5240,5240,5240,5240,0
20231031,161600,84197220,5240,5240,5240,5240,0
20231031,161500,84197220,5240,5240,5240,5240,0
20231031,161400,84197220,5240,5240,5240,5240,0
20231031,161300,84197220,5240,5240,5240,5240,0
20231031,161200,84197220,5240,5240,5240,5240,0
20231031,161100,84197220,5240,5240,5240,5240,0
20231031,161000,84197220,5240,5240,5240,5240,0
20231031,160900,84197220,5240,5240,5240,5240,0
20231031,160800,84197220,5240,5240,5240,5240,0
20231031,160700,84197220,5240,5240,5240,5240,0
20231031,160600,84197220,5240,5240,5240,5240,0
20231031,160500,84197220,5240,5240,5240,5240,0
20231031,160400,84197220,5240,5240,5240,5240,0
20231031,160300,84197220,5240,5240,5240,5240,0
20231031,160200,84197220,5240,5240,5240,5240,0
20231031,160100,84197220,5240,5240,5240,5240,0
20231031,160000,84197220,5240,5240,5240,5240,0
20231031,155900,84197220,5240,5240,5240,5240,0
20231031,155800,84197220,5240,5240,5240,5240,0
20231031,155700,84197220,5240,5240,5240,5240,0
20231031,155600,84197220,5240,5240,5240,5240,0
20231031,155500,84197220,5240,5240,5240,5240,0
20231031,155400,84197220,5240,5240,5240,5240,0
20231031,155300,84197220,5240,5240,5240,5240,0
20231031,155200,84197220,5240,5240,5240,5240,540
20231031,155100,84197220,5240,5240,5240,5240,0
20231031,155000,84197220,5240,5240,5240,5240,0
20231031,154900,84197220,5240,5240,5240,5240,0
20231031,154800,84197220,5240,5240,5240,5240,0
20231031,154700,84197220,5240,5240,5240,5240,0
20231031,154600,84197220,5240,5240,5240,5240,0
20231031,154500,84197220,5240,5240,5240,5240,0
20231031,154400,84197220,5240,5240,5240,5240,0
20231031,154300,84197220,5240,5240,5240,5240,0
20231031,154200,84197220,5240,5240,5240,5240,0
20231031,154100,84197220,5240,5240,5240,5240,0
20231031,154000,84197220,5240,5240,5240,5240,0
20231031,153900,84197220,5240,5240,5240,5240,0
20231031,153800,84197220,5240,5240,5240,5240,0
20231031,153700,84197220,5240,5240,5240,5240,0
20231031,153600,84197220,5240,5240,5240,5240,0
20231031,153500,84197220,5240,5240,5240,5240,0
20231031,153400,84197220,5240,5240,5240,5240,0
20231031,153300,84197220,5240,5240,5240,5240,0
20231031,153200,84197220,5240,5240,5240,5240,0
20231031,153100,84197220,5240,5240,5240,5240,0
20231031,153000,84197220,5240,5240,5240,5240,540
20231031,152900,81367620,5250,5250,5250,5250,0
20231031,152800,81367620,5250,5250,5250,5250,0
20231031,152700,81367620,5250,5250,5250,5250,0
20231031,152600,81367620,5250,5250,5250,5250,0
20231031,152500,81367620,5250,5250,5250,5250,0
20231031,152400,81367620,5250,5250,5250,5250,0
20231031,152300,81367620,5250,5250,5250,5250,0
20231031,152200,81367620,5250,5250,5250,5250,0
20231031,152100,81367620,5250,5250,5250,5250,0
20231031,152000,81367620,5250,5250,5250,5250,0
20231031,151900,81367620,5250,5250,5250,5250,0
20231031,151800,81367620,5250,5250,5250,5250,5
20231031,151700,81341370,5250,5250,5250,5250,0
20231031,151600,81341370,5250,5250,5250,5250,0
20231031,151500,81341370,5250,5250,5250,5250,0
20231031,151400,81341370,5250,5250,5250,5250,0
20231031,151300,81341370,5250,5250,5250,5250,1
20231031,151200,81336120,5240,5240,5240,5240,0
20231031,151100,81336120,5240,5240,5240,5240,0
20231031,151000,81336120,5240,5240,5240,5240,0
20231031,150900,81336120,5240,5240,5240,5240,0
20231031,150800,81336120,5240,5240,5240,5240,0
20231031,150700,81336120,5240,5240,5240,5240,0
20231031,150600,81336120,5240,5240,5240,5240,0
20231031,150500,81336120,5240,5240,5240,5240,0
20231031,150400,81336120,5240,5260,5260,5240,50
20231031,150300,81073660,5260,5260,5260,5260,0
20231031,150200,81073660,5260,5260,5260,5260,0
20231031,150100,81073660,5260,5260,5260,5260,30
20231031,150000,80915860,5260,5260,5260,5260,0
20231031,145900,80915860,5260,5260,5260,5260,0
20231031,145800,80915860,5260,5260,5260,5260,0
20231031,145700,80915860,5260,5260,5260,5260,1
20231031,145600,80910600,5260,5260,5260,5260,0
20231031,145500,80910600,5260,5260,5260,5260,0
20231031,145400,80910600,5260,5290,5290,5250,120
20231031,145300,80278370,5290,5290,5290,5290,0
20231031,145200,80278370,5290,5290,5290,5290,320
20231031,145100,78585570,5290,5290,5290,5290,0
20231031,145000,78585570,5290,5290,5290,5290,0
20231031,144900,78585570,5290,5290,5290,5290,0
20231031,144800,78585570,5290,5290,5290,5290,0
20231031,144700,78585570,5290,5290,5290,5290,30
20231031,144600,78426870,5290,5290,5290,5290,0
20231031,144500,78426870,5290,5290,5290,5290,0
20231031,144400,78426870,5290,5290,5290,5290,20
20231031,144300,78321070,5290,5290,5290,5290,0
20231031,144200,78321070,5290,5290,5290,5290,0
20231031,144100,78321070,5290,5290,5290,5290,0
20231031,144000,78321070,5290,5290,5290,5290,0
20231031,143900,78321070,5290,5290,5290,5290,0
20231031,143800,78321070,5290,5290,5290,5290,0
20231031,143700,78321070,5290,5290,5290,5290,0
20231031,143600,78321070,5290,5290,5290,5290,0
20231031,143500,78321070,5290,5290,5290,5290,20
20231031,143400,78215270,5310,5310,5310,5310,0
20231031,143300,78215270,5310,5300,5310,5290,100
20231031,143200,77685650,5310,5310,5310,5310,0
20231031,143100,77685650,5310,5310,5310,5310,0
20231031,143000,77685650,5310,5310,5310,5310,0
20231031,142900,77685650,5310,5310,5310,5310,0
20231031,142800,77685650,5310,5310,5310,5310,0
20231031,142700,77685650,5310,5310,5310,5310,4
20231031,142600,77664410,5320,5320,5320,5320,132
20231031,142500,76962170,5320,5320,5320,5320,0
20231031,142400,76962170,5320,5310,5320,5310,200
20231031,142300,75898240,5320,5320,5320,5320,0
20231031,142200,75898240,5320,5320,5320,5320,0
20231031,142100,75898240,5320,5320,5320,5320,0
20231031,142000,75898240,5320,5320,5320,5320,50
20231031,141900,75632240,5320,5320,5320,5320,0
20231031,141800,75632240,5320,5320,5320,5320,0
20231031,141700,75632240,5320,5310,5320,5310,134
20231031,141600,74920350,5290,5290,5290,5290,0
20231031,141500,74920350,5290,5290,5290,5290,0
20231031,141400,74920350,5290,5290,5290,5290,0
20231031,141300,74920350,5290,5290,5290,5290,0
20231031,141200,74920350,5290,5300,5300,5290,73
20231031,141100,74533710,5300,5300,5300,5300,1
20231031,141000,74528410,5310,5310,5310,5310,9
20231031,140900,74480620,5300,5300,5300,5300,0
20231031,140800,74480620,5300,5300,5300,5300,152
20231031,140700,73675020,5300,5300,5300,5300,401
20231031,140600,71549720,5300,5300,5300,5300,0
20231031,140500,71549720,5300,5300,5300,5300,701
20231031,140400,67834420,5300,5300,5300,5300,1299
20231031,140300,60949720,5290,5290,5290,5290,37
20231031,140200,60753990,5290,5290,5290,5290,0
20231031,140100,60753990,5290,5290,5290,5290,0
20231031,140000,60753990,5290,5290,5290,5290,0
20231031,135900,60753990,5290,5290,5290,5290,0
20231031,135800,60753990,5290,5290,5290,5290,0
20231031,135700,60753990,5290,5290,5290,5290,0
20231031,135600,60753990,5290,5290,5290,5290,443
20231031,135500,58410520,5290,5290,5290,5290,0
20231031,135400,58410520,5290,5290,5290,5290,0
20231031,135300,58410520,5290,5290,5290,5290,0
20231031,135200,58410520,5290,5290,5290,5290,0
20231031,135100,58410520,5290,5290,5290,5290,10
20231031,135000,58357620,5280,5280,5280,5280,24
20231031,134900,58230900,5280,5280,5280,5280,0
20231031,134800,58230900,5280,5280,5280,5280,0
20231031,134700,58230900,5280,5280,5280,5280,0
20231031,134600,58230900,5280,5280,5280,5280,0
20231031,134500,58230900,5280,5280,5280,5280,0
20231031,134400,58230900,5280,5280,5280,5280,0
20231031,134300,58230900,5280,5280,5280,5280,0
20231031,134200,58230900,5280,5280,5280,5280,1
20231031,134100,58225620,5240,5240,5240,5240,0
20231031,134000,58225620,5240,5240,5240,5240,0
20231031,133900,58225620,5240,5240,5240,5240,0
20231031,133800,58225620,5240,5240,5240,5240,0
20231031,133700,58225620,5240,5240,5240,5240,0
20231031,133600,58225620,5240,5240,5240,5240,0
20231031,133500,58225620,5240,5240,5240,5240,0
20231031,133400,58225620,5240,5240,5240,5240,0
20231031,133300,58225620,5240,5240,5240,5240,0
20231031,133200,58225620,5240,5240,5240,5240,0
20231031,133100,58225620,5240,5240,5240,5240,0
20231031,133000,58225620,5240,5250,5250,5240,46
20231031,132900,57984560,5240,5240,5240,5240,0
20231031,132800,57984560,5240,5240,5240,5240,0
20231031,132700,57984560,5240,5240,5240,5240,0
20231031,132600,57984560,5240,5240,5240,5240,0
20231031,132500,57984560,5240,5240,5240,5240,0
20231031,132400,57984560,5240,5240,5240,5240,0
20231031,132300,57984560,5240,5260,5260,5240,59
20231031,132200,57675350,5290,5290,5290,5290,1
20231031,132100,57670060,5240,5240,5240,5240,0
20231031,132000,57670060,5240,5240,5240,5240,0
20231031,131900,57670060,5240,5240,5240,5240,0
20231031,131800,57670060,5240,5240,5240,5240,0
20231031,131700,57670060,5240,5240,5240,5240,0
20231031,131600,57670060,5240,5240,5240,5240,0
20231031,131500,57670060,5240,5240,5240,5240,0
20231031,131400,57670060,5240,5280,5280,5240,69
20231031,131300,57307750,5270,5270,5270,5270,0
20231031,131200,57307750,5270,5270,5270,5270,9
20231031,131100,57260320,5270,5270,5270,5270,9
20231031,131000,57212890,5300,5300,5300,5300,137
20231031,130900,56486790,5300,5300,5300,5300,0
20231031,130800,56486790,5300,5300,5300,5300,30
20231031,130700,56327790,5300,5300,5300,5300,0
20231031,130600,56327790,5300,5300,5300,5300,0
20231031,130500,56327790,5300,5300,5300,5300,0
20231031,130400,56327790,5300,5300,5300,5300,0
20231031,130300,56327790,5300,5300,5300,5300,0
20231031,130200,56327790,5300,5300,5300,5300,0
20231031,130100,56327790,5300,5300,5300,5300,0
20231031,130000,56327790,5300,5300,5300,5300,0
20231031,125900,56327790,5300,5300,5300,5300,0
20231031,125800,56327790,5300,5300,5300,5300,0
20231031,125700,56327790,5300,5300,5300,5300,0
20231031,125600,56327790,5300,5300,5300,5300,0
20231031,125500,56327790,5300,5300,5300,5300,0
20231031,125400,56327790,5300,5300,5300,5300,0
20231031,125300,56327790,5300,5300,5300,5300,0
20231031,125200,56327790,5300,5300,5300,5300,0
20231031,125100,56327790,5300,5300,5300,5300,0
20231031,125000,56327790,5300,5300,5300,5300,0
20231031,124900,56327790,5300,5300,5300,5300,58
20231031,124800,56020390,5300,5300,5300,5300,0
20231031,124700,56020390,5300,5300,5300,5300,0
20231031,124600,56020390,5300,5300,5300,5300,0
20231031,124500,56020390,5300,5300,5300,5300,0
20231031,124400,56020390,5300,5300,5300,5300,45
20231031,124300,55781890,5300,5300,5300,5300,0
20231031,124200,55781890,5300,5300,5300,5300,0
20231031,124100,55781890,5300,5300,5300,5300,0
20231031,124000,55781890,5300,5300,5300,5300,0
20231031,123900,55781890,5300,5300,5300,5300,0
20231031,123800,55781890,5300,5300,5300,5300,0
20231031,123700,55781890,5300,5290,5300,5290,960
20231031,123600,50693920,5290,5290,5290,5290,0
20231031,123500,50693920,5290,5290,5290,5290,0
20231031,123400,50693920,5290,5280,5290,5280,5
20231031,123300,50667510,5280,5280,5280,5280,0
20231031,123200,50667510,5280,5280,5280,5280,0
20231031,123100,50667510,5280,5280,5280,5280,0
20231031,123000,50667510,5280,5280,5280,5280,0
20231031,122900,50667510,5280,5280,5280,5280,1
20231031,122800,50662230,5240,5240,5240,5240,6
20231031,122700,50630790,5240,5240,5240,5240,0
20231031,122600,50630790,5240,5240,5240,5240,0
20231031,122500,50630790,5240,5240,5240,5240,0
20231031,122400,50630790,5240,5240,5240,5240,0
20231031,122300,50630790,5240,5240,5240,5240,0
20231031,122200,50630790,5240,5240,5240,5240,0
20231031,122100,50630790,5240,5240,5240,5240,0
20231031,122000,50630790,5240,5240,5240,5240,0
20231031,121900,50630790,5240,5240,5240,5240,0
20231031,121800,50630790,5240,5240,5240,5240,0
20231031,121700,50630790,5240,5240,5240,5240,0
20231031,121600,50630790,5240,5240,5240,5240,0
20231031,121500,50630790,5240,5240,5240,5240,0
20231031,121400,50630790,5240,5250,5250,5240,13
20231031,121300,50562630,5280,5280,5280,5280,0
20231031,121200,50562630,5280,5280,5280,5280,0
20231031,121100,50562630,5280,5280,5280,5280,2
20231031,121000,50552070,5290,5290,5290,5290,0
20231031,120900,50552070,5290,5290,5290,5290,0
20231031,120800,50552070,5290,5290,5290,5290,0
20231031,120700,50552070,5290,5290,5290,5290,0
20231031,120600,50552070,5290,5290,5290,5290,378
20231031,120500,48552450,5290,5290,5290,5290,0
20231031,120400,48552450,5290,5290,5290,5290,1
20231031,120300,48547160,5300,5300,5300,5300,0
20231031,120200,48547160,5300,5300,5300,5300,295
20231031,120100,46983660,5290,5290,5290,5290,5
20231031,120000,46957210,5290,5300,5300,5290,127
20231031,115900,46284120,5290,5290,5290,5290,400
20231031,115800,44168120,5290,5290,5290,5290,0
20231031,115700,44168120,5290,5290,5290,5290,1050
20231031,115600,38613620,5290,5290,5290,5290,143
20231031,115500,37857150,5290,5280,5290,5280,780
20231031,115400,33738530,5260,5260,5260,5260,200
20231031,115300,32686530,5270,5270,5270,5270,1040
20231031,115200,27205730,5270,5270,5270,5270,0
20231031,115100,27205730,5270,5270,5270,5270,0
20231031,115000,27205730,5270,5270,5270,5270,0
20231031,114900,27205730,5270,5270,5270,5270,0
20231031,114800,27205730,5270,5270,5270,5270,0
20231031,114700,27205730,5270,5270,5270,5270,0
20231031,114600,27205730,5270,5270,5270,5270,0
20231031,114500,27205730,5270,5270,5270,5270,0
20231031,114400,27205730,5270,5270,5270,5270,0
20231031,114300,27205730,5270,5270,5270,5270,0
20231031,114200,27205730,5270,5270,5270,5270,0
20231031,114100,27205730,5270,5270,5270,5270,2
20231031,114000,27195190,5270,5270,5270,5270,0
20231031,113900,27195190,5270,5270,5270,5270,0
20231031,113800,27195190,5270,5270,5270,5270,0
20231031,113700,27195190,5270,5270,5270,5270,0
20231031,113600,27195190,5270,5270,5270,5270,0
20231031,113500,27195190,5270,5270,5270,5270,2
20231031,113400,27184650,5280,5280,5280,5280,0
20231031,113300,27184650,5280,5280,5280,5280,0
20231031,113200,27184650,5280,5280,5280,5280,0
20231031,113100,27184650,5280,5280,5280,5280,0
20231031,113000,27184650,5280,5250,5280,5250,369
20231031,112900,25239930,5220,5220,5220,5220,0
20231031,112800,25239930,5220,5220,5220,5220,0
20231031,112700,25239930,5220,5220,5220,5220,0
20231031,112600,25239930,5220,5220,5220,5220,0
20231031,112500,25239930,5220,5220,5220,5220,0
20231031,112400,25239930,5220,5220,5220,5220,0
20231031,112300,25239930,5220,5220,5220,5220,0
20231031,112200,25239930,5220,5220,5220,5220,0
20231031,112100,25239930,5220,5220,5220,5220,0
20231031,112000,25239930,5220,5220,5220,5220,0
20231031,111900,25239930,5220,5220,5220,5220,0
20231031,111800,25239930,5220,5220,5220,5220,0
20231031,111700,25239930,5220,5220,5220,5220,0
20231031,111600,25239930,5220,5220,5220,5220,0
20231031,111500,25239930,5220,5220,5220,5220,0
20231031,111400,25239930,5220,5220,5220,5220,0
20231031,111300,25239930,5220,5220,5220,5220,200
20231031,111200,24195930,5240,5240,5240,5240,0
20231031,111100,24195930,5240,5240,5240,5240,0
20231031,111000,24195930,5240,5240,5240,5240,5
20231031,110900,24169730,5240,5240,5240,5240,0
20231031,110800,24169730,5240,5240,5240,5240,0
20231031,110700,24169730,5240,5240,5240,5240,2
20231031,110600,24159250,5240,5240,5240,5240,0
20231031,110500,24159250,5240,5240,5240,5240,0
20231031,110400,24159250,5240,5240,5240,5240,0
20231031,110300,24159250,5240,5240,5240,5240,0
20231031,110200,24159250,5240,5240,5240,5240,0
20231031,110100,24159250,5240,5240,5240,5240,0
20231031,110000,24159250,5240,5240,5240,5240,0
20231031,105900,24159250,5240,5240,5240,5240,0
20231031,105800,24159250,5240,5240,5240,5240,0
20231031,105700,24159250,5240,5240,5240,5240,0
20231031,105600,24159250,5240,5240,5240,5240,0
20231031,105500,24159250,5240,5240,5240,5240,0
20231031,105400,24159250,5240,5240,5240,5240,0
20231031,105300,24159250,5240,5240,5240,5240,0
20231031,105200,24159250,5240,5240,5240,5240,0
20231031,105100,24159250,5240,5240,5240,5240,0
20231031,105000,24159250,5240,5240,5240,5240,0
20231031,104900,24159250,5240,5240,5240,5240,0
20231031,104800,24159250,5240,5240,5240,5240,3
20231031,104700,24143530,5240,5240,5240,5240,0
20231031,104600,24143530,5240,5240,5240,5240,0
20231031,104500,24143530,5240,5240,5240,5240,675
20231031,104400,20606530,5240,5240,5240,5240,86
20231031,104300,20155890,5240,5240,5240,5240,2000
20231031,104200,9675890,5240,5230,5240,5230,382
20231031,104100,7675610,5230,5230,5230,5230,0
20231031,104000,7675610,5230,5230,5230,5230,0
20231031,103900,7675610,5230,5230,5230,5230,0
20231031,103800,7675610,5230,5230,5230,5230,1
20231031,103700,7670380,5210,5210,5210,5210,0
20231031,103600,7670380,5210,5210,5210,5210,0
20231031,103500,7670380,5210,5230,5230,5210,99
20231031,103400,7153600,5230,5230,5230,5230,0
20231031,103300,7153600,5230,5230,5230,5230,1
20231031,103200,7148370,5230,5230,5230,5230,0
20231031,103100,7148370,5230,5230,5230,5230,0
20231031,103000,7148370,5230,5230,5230,5230,0
20231031,102900,7148370,5230,5230,5230,5230,0
20231031,102800,7148370,5230,5230,5230,5230,0
20231031,102700,7148370,5230,5230,5230,5230,0
20231031,102600,7148370,5230,5230,5230,5230,41
20231031,102500,6933940,5240,5240,5240,5240,0
20231031,102400,6933940,5240,5230,5240,5230,170
20231031,102300,6044200,5220,5220,5220,5220,0
20231031,102200,6044200,5220,5220,5220,5220,0
20231031,102100,6044200,5220,5220,5220,5220,0
20231031,102000,6044200,5220,5220,5220,5220,11
20231031,101900,5986780,5220,5220,5220,5220,162
20231031,101800,5141140,5220,5220,5220,5220,0
20231031,101700,5141140,5220,5220,5220,5220,10
20231031,101600,5088940,5220,5220,5220,5220,0
20231031,101500,5088940,5220,5220,5220,5220,102
20231031,101400,4556500,5230,5230,5230,5230,0
20231031,101300,4556500,5230,5230,5230,5230,0
20231031,101200,4556500,5230,5230,5230,5230,0
20231031,101100,4556500,5230,5230,5230,5230,0
20231031,101000,4556500,5230,5230,5230,5230,61
20231031,100900,4237470,5230,5230,5230,5230,0
20231031,100800,4237470,5230,5230,5230,5230,19
20231031,100700,4138100,5230,5230,5230,5230,0
20231031,100600,4138100,5230,5230,5230,5230,15
20231031,100500,4059650,5230,5230,5230,5230,1
20231031,100400,4054420,5220,5220,5220,5220,2
20231031,100300,4043980,5230,5230,5230,5230,0
20231031,100200,4043980,5230,5230,5230,5230,0
20231031,100100,4043980,5230,5230,5230,5230,0
20231031,100000,4043980,5230,5230,5230,5230,3
20231031,095900,4028290,5230,5230,5230,5230,0
20231031,095800,4028290,5230,5230,5230,5230,9
20231031,095700,3981220,5230,5230,5230,5230,0
20231031,095600,3981220,5230,5230,5230,5230,10
20231031,095500,3928920,5240,5240,5240,5240,0
20231031,095400,3928920,5240,5240,5240,5240,0
20231031,095300,3928920,5240,5240,5240,5240,0
20231031,095200,3928920,5240,5240,5240,5240,20
20231031,095100,3824120,5240,5240,5240,5240,0
20231031,095000,3824120,5240,5240,5240,5240,0
20231031,094900,3824120,5240,5240,5240,5240,5
20231031,094800,3797920,5240,5240,5240,5240,0
20231031,094700,3797920,5240,5240,5240,5240,0
20231031,094600,3797920,5240,5240,5240,5240,0
20231031,094500,3797920,5240,5240,5240,5240,0
20231031,094400,3797920,5240,5240,5240,5240,0
20231031,094300,3797920,5240,5240,5240,5240,9
20231031,094200,3750760,5220,5220,5220,5220,0
20231031,094100,3750760,5220,5220,5220,5220,0
20231031,094000,3750760,5220,5220,5220,5220,0
20231031,093900,3750760,5220,5220,5220,5220,0
20231031,093800,3750760,5220,5220,5220,5220,0
20231031,093700,3750760,5220,5220,5220,5220,0
20231031,093600,3750760,5220,5220,5220,5220,0
20231031,093500,3750760,5220,5220,5220,5220,13
20231031,093400,3682900,5220,5220,5220,5220,1
20231031,093300,3677680,5220,5220,5220,5220,0
20231031,093200,3677680,5220,5220,5220,5220,0
20231031,093100,3677680,5220,5220,5220,5220,0
20231031,093000,3677680,5220,5220,5220,5220,0
20231031,092900,3677680,5220,5220,5220,5220,0
20231031,092800,3677680,5220,5220,5220,5220,0
20231031,092700,3677680,5220,5220,5220,5220,0
20231031,092600,3677680,5220,5220,5220,5220,0
20231031,092500,3677680,5220,5220,5220,5220,0
20231031,092400,3677680,5220,5220,5220,5220,0
20231031,092300,3677680,5220,5220,5220,5220,23
20231031,092200,3557620,5240,5240,5240,5240,0
20231031,092100,3557620,5240,5240,5240,5240,0
20231031,092000,3557620,5240,5240,5240,5240,0
20231031,091900,3557620,5240,5240,5240,5240,0
20231031,091800,3557620,5240,5240,5240,5240,0
20231031,091700,3557620,5240,5240,5240,5240,0
20231031,091600,3557620,5240,5240,5240,5240,0
20231031,091500,3557620,5240,5240,5240,5240,0
20231031,091400,3557620,5240,5240,5240,5240,0
20231031,091300,3557620,5240,5240,5240,5240,0
20231031,091200,3557620,5240,5240,5240,5240,0
20231031,091100,3557620,5240,5240,5240,5240,300
20231031,091000,1985620,5240,5240,5240,5240,0
20231031,090900,1985620,5240,5240,5240,5240,58
20231031,090800,1681700,5260,5260,5260,5260,0
20231031,090700,1681700,5260,5250,5260,5250,10
20231031,090600,1629170,5210,5210,5210,5210,0
20231031,090500,1629170,5210,5210,5220,5210,185
20231031,090400,664720,5200,5200,5200,5200,0
20231031,090300,664720,5200,5200,5200,5200,0
20231031,090200,664720,5200,5200,5200,5200,0
20231031,090100,664720,5200,5200,5200,5200,0
20231031,090000,664720,5200,5250,5250,5200,127