KissMeData/001560/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,183500,83247550,8160,8160,8160,8160,175
20231031,183400,83247550,8160,8160,8160,8160,0
20231031,183300,83247550,8160,8160,8160,8160,0
20231031,183200,83247550,8160,8160,8160,8160,0
20231031,183100,83247550,8160,8160,8160,8160,0
20231031,183000,83247550,8160,8160,8160,8160,0
20231031,182900,83247550,8160,8160,8160,8160,0
20231031,182800,83247550,8160,8160,8160,8160,0
20231031,182700,83247550,8160,8160,8160,8160,0
20231031,182600,83247550,8160,8160,8160,8160,0
20231031,182500,83247550,8160,8160,8160,8160,0
20231031,182400,83247550,8160,8160,8160,8160,0
20231031,182300,83247550,8160,8160,8160,8160,0
20231031,182200,83247550,8160,8160,8160,8160,0
20231031,182100,83247550,8160,8160,8160,8160,0
20231031,182000,83247550,8160,8160,8160,8160,0
20231031,181900,83247550,8160,8160,8160,8160,0
20231031,181800,83247550,8160,8160,8160,8160,0
20231031,181700,83247550,8160,8160,8160,8160,0
20231031,181600,83247550,8160,8160,8160,8160,0
20231031,181500,83247550,8160,8160,8160,8160,0
20231031,181400,83247550,8160,8160,8160,8160,0
20231031,181300,83247550,8160,8160,8160,8160,0
20231031,181200,83247550,8160,8160,8160,8160,0
20231031,181100,83247550,8160,8160,8160,8160,0
20231031,181000,83247550,8160,8160,8160,8160,0
20231031,180900,83247550,8160,8160,8160,8160,0
20231031,180800,83247550,8160,8160,8160,8160,0
20231031,180700,83247550,8160,8160,8160,8160,0
20231031,180600,83247550,8160,8160,8160,8160,0
20231031,180500,83247550,8160,8160,8160,8160,175
20231031,180400,83247550,8160,8160,8160,8160,0
20231031,180300,83247550,8160,8160,8160,8160,0
20231031,180200,83247550,8160,8160,8160,8160,0
20231031,180100,83247550,8160,8160,8160,8160,0
20231031,180000,83247550,8160,8160,8160,8160,0
20231031,175900,83247550,8160,8160,8160,8160,0
20231031,175800,83247550,8160,8160,8160,8160,0
20231031,175700,83247550,8160,8160,8160,8160,0
20231031,175600,83247550,8160,8160,8160,8160,0
20231031,175500,83247550,8160,8160,8160,8160,0
20231031,175400,83247550,8160,8160,8160,8160,0
20231031,175300,83247550,8160,8160,8160,8160,0
20231031,175200,83247550,8160,8160,8160,8160,0
20231031,175100,83247550,8160,8160,8160,8160,0
20231031,175000,83247550,8160,8160,8160,8160,0
20231031,174900,83247550,8160,8160,8160,8160,0
20231031,174800,83247550,8160,8160,8160,8160,0
20231031,174700,83247550,8160,8160,8160,8160,0
20231031,174600,83247550,8160,8160,8160,8160,0
20231031,174500,83247550,8160,8160,8160,8160,0
20231031,174400,83247550,8160,8160,8160,8160,0
20231031,174300,83247550,8160,8160,8160,8160,0
20231031,174200,83247550,8160,8160,8160,8160,0
20231031,174100,83247550,8160,8160,8160,8160,0
20231031,174000,83247550,8160,8160,8160,8160,0
20231031,173900,83247550,8160,8160,8160,8160,0
20231031,173800,83247550,8160,8160,8160,8160,0
20231031,173700,83247550,8160,8160,8160,8160,0
20231031,173600,83247550,8160,8160,8160,8160,0
20231031,173500,83247550,8160,8160,8160,8160,175
20231031,173400,83247550,8160,8160,8160,8160,0
20231031,173300,83247550,8160,8160,8160,8160,0
20231031,173200,83247550,8160,8160,8160,8160,0
20231031,173100,83247550,8160,8160,8160,8160,0
20231031,173000,83247550,8160,8160,8160,8160,0
20231031,172900,83247550,8160,8160,8160,8160,0
20231031,172800,83247550,8160,8160,8160,8160,0
20231031,172700,83247550,8160,8160,8160,8160,0
20231031,172600,83247550,8160,8160,8160,8160,0
20231031,172500,83247550,8160,8160,8160,8160,0
20231031,172400,83247550,8160,8160,8160,8160,0
20231031,172300,83247550,8160,8160,8160,8160,0
20231031,172200,83247550,8160,8160,8160,8160,0
20231031,172100,83247550,8160,8160,8160,8160,0
20231031,172000,83247550,8160,8160,8160,8160,0
20231031,171900,83247550,8160,8160,8160,8160,0
20231031,171800,83247550,8160,8160,8160,8160,0
20231031,171700,83247550,8160,8160,8160,8160,0
20231031,171600,83247550,8160,8160,8160,8160,0
20231031,171500,83247550,8160,8160,8160,8160,0
20231031,171400,83247550,8160,8160,8160,8160,0
20231031,171300,83247550,8160,8160,8160,8160,0
20231031,171200,83247550,8160,8160,8160,8160,0
20231031,171100,83247550,8160,8160,8160,8160,0
20231031,171000,83247550,8160,8160,8160,8160,0
20231031,170900,83247550,8160,8160,8160,8160,0
20231031,170800,83247550,8160,8160,8160,8160,0
20231031,170700,83247550,8160,8160,8160,8160,0
20231031,170600,83247550,8160,8160,8160,8160,0
20231031,170500,83247550,8160,8160,8160,8160,175
20231031,170400,83247550,8160,8160,8160,8160,0
20231031,170300,83247550,8160,8160,8160,8160,0
20231031,170200,83247550,8160,8160,8160,8160,0
20231031,170100,83247550,8160,8160,8160,8160,0
20231031,170000,83247550,8160,8160,8160,8160,0
20231031,165900,83247550,8160,8160,8160,8160,0
20231031,165800,83247550,8160,8160,8160,8160,0
20231031,165700,83247550,8160,8160,8160,8160,0
20231031,165600,83247550,8160,8160,8160,8160,0
20231031,165500,83247550,8160,8160,8160,8160,0
20231031,165400,83247550,8160,8160,8160,8160,0
20231031,165300,83247550,8160,8160,8160,8160,0
20231031,165200,83247550,8160,8160,8160,8160,0
20231031,165100,83247550,8160,8160,8160,8160,0
20231031,165000,83247550,8160,8160,8160,8160,0
20231031,164900,83247550,8160,8160,8160,8160,0
20231031,164800,83247550,8160,8160,8160,8160,0
20231031,164700,83247550,8160,8160,8160,8160,0
20231031,164600,83247550,8160,8160,8160,8160,0
20231031,164500,83247550,8160,8160,8160,8160,0
20231031,164400,83247550,8160,8160,8160,8160,0
20231031,164300,83247550,8160,8160,8160,8160,0
20231031,164200,83247550,8160,8160,8160,8160,0
20231031,164100,83247550,8160,8160,8160,8160,0
20231031,164000,83247550,8160,8160,8160,8160,0
20231031,163900,83247550,8160,8160,8160,8160,0
20231031,163800,83247550,8160,8160,8160,8160,0
20231031,163700,83247550,8160,8160,8160,8160,0
20231031,163600,83247550,8160,8160,8160,8160,0
20231031,163500,83247550,8160,8160,8160,8160,175
20231031,163400,83247550,8160,8160,8160,8160,0
20231031,163300,83247550,8160,8160,8160,8160,0
20231031,163200,83247550,8160,8160,8160,8160,0
20231031,163100,83247550,8160,8160,8160,8160,0
20231031,163000,83247550,8160,8160,8160,8160,0
20231031,162900,83247550,8160,8160,8160,8160,0
20231031,162800,83247550,8160,8160,8160,8160,0
20231031,162700,83247550,8160,8160,8160,8160,0
20231031,162600,83247550,8160,8160,8160,8160,0
20231031,162500,83247550,8160,8160,8160,8160,0
20231031,162400,83247550,8160,8160,8160,8160,0
20231031,162300,83247550,8160,8160,8160,8160,0
20231031,162200,83247550,8160,8160,8160,8160,0
20231031,162100,83247550,8160,8160,8160,8160,0
20231031,162000,83247550,8160,8160,8160,8160,0
20231031,161900,83247550,8160,8160,8160,8160,0
20231031,161800,83247550,8160,8160,8160,8160,0
20231031,161700,83247550,8160,8160,8160,8160,0
20231031,161600,83247550,8160,8160,8160,8160,0
20231031,161500,83247550,8160,8160,8160,8160,0
20231031,161400,83247550,8160,8160,8160,8160,0
20231031,161300,83247550,8160,8160,8160,8160,0
20231031,161200,83247550,8160,8160,8160,8160,0
20231031,161100,83247550,8160,8160,8160,8160,0
20231031,161000,83247550,8160,8160,8160,8160,0
20231031,160900,83247550,8160,8160,8160,8160,0
20231031,160800,83247550,8160,8160,8160,8160,0
20231031,160700,83247550,8160,8160,8160,8160,0
20231031,160600,83247550,8160,8160,8160,8160,0
20231031,160500,83247550,8160,8160,8160,8160,175
20231031,160400,83247550,8160,8160,8160,8160,0
20231031,160300,83247550,8160,8160,8160,8160,0
20231031,160200,83247550,8160,8160,8160,8160,0
20231031,160100,83247550,8160,8160,8160,8160,0
20231031,160000,83247550,8160,8160,8160,8160,0
20231031,155900,83247550,8160,8160,8160,8160,0
20231031,155800,83247550,8160,8160,8160,8160,0
20231031,155700,83247550,8160,8160,8160,8160,0
20231031,155600,83247550,8160,8160,8160,8160,0
20231031,155500,83247550,8160,8160,8160,8160,0
20231031,155400,83247550,8160,8160,8160,8160,0
20231031,155300,83247550,8160,8160,8160,8160,0
20231031,155200,83247550,8160,8160,8160,8160,0
20231031,155100,83247550,8160,8160,8160,8160,0
20231031,155000,83247550,8160,8160,8160,8160,0
20231031,154900,83247550,8160,8160,8160,8160,0
20231031,154800,83247550,8160,8160,8160,8160,0
20231031,154700,83247550,8160,8160,8160,8160,0
20231031,154600,83247550,8160,8160,8160,8160,0
20231031,154500,83247550,8160,8160,8160,8160,0
20231031,154400,83247550,8160,8160,8160,8160,0
20231031,154300,83247550,8160,8160,8160,8160,0
20231031,154200,83247550,8160,8160,8160,8160,0
20231031,154100,83247550,8160,8160,8160,8160,0
20231031,154000,83247550,8160,8160,8160,8160,0
20231031,153900,83247550,8160,8160,8160,8160,0
20231031,153800,83247550,8160,8160,8160,8160,0
20231031,153700,83247550,8160,8160,8160,8160,0
20231031,153600,83247550,8160,8160,8160,8160,0
20231031,153500,83247550,8160,8160,8160,8160,175
20231031,153400,83247550,8160,8160,8160,8160,0
20231031,153300,83247550,8160,8160,8160,8160,0
20231031,153200,83247550,8160,8160,8160,8160,0
20231031,153100,83247550,8160,8160,8160,8160,0
20231031,153000,83247550,8160,8160,8160,8160,175
20231031,152900,81819550,8180,8180,8180,8180,0
20231031,152800,81819550,8180,8180,8180,8180,0
20231031,152700,81819550,8180,8180,8180,8180,0
20231031,152600,81819550,8180,8180,8180,8180,0
20231031,152500,81819550,8180,8180,8180,8180,0
20231031,152400,81819550,8180,8180,8180,8180,0
20231031,152300,81819550,8180,8180,8180,8180,0
20231031,152200,81819550,8180,8180,8180,8180,0
20231031,152100,81819550,8180,8180,8180,8180,0
20231031,152000,81819550,8180,8180,8180,8180,0
20231031,151900,81819550,8180,8180,8180,8180,0
20231031,151800,81819550,8180,8180,8180,8180,0
20231031,151700,81819550,8180,8180,8180,8180,0
20231031,151600,81819550,8180,8180,8180,8180,0
20231031,151500,81819550,8180,8180,8180,8180,0
20231031,151400,81819550,8180,8180,8180,8180,0
20231031,151300,81819550,8180,8180,8180,8180,0
20231031,151200,81819550,8180,8180,8180,8180,0
20231031,151100,81819550,8180,8180,8180,8180,0
20231031,151000,81819550,8180,8180,8180,8180,0
20231031,150900,81819550,8180,8180,8180,8180,176
20231031,150800,80379870,8190,8190,8190,8190,0
20231031,150700,80379870,8190,8190,8190,8190,0
20231031,150600,80379870,8190,8190,8190,8190,0
20231031,150500,80379870,8190,8190,8190,8190,0
20231031,150400,80379870,8190,8190,8190,8190,0
20231031,150300,80379870,8190,8190,8190,8190,0
20231031,150200,80379870,8190,8190,8190,8190,0
20231031,150100,80379870,8190,8190,8190,8190,9
20231031,150000,80306160,8190,8190,8190,8190,0
20231031,145900,80306160,8190,8190,8190,8190,0
20231031,145800,80306160,8190,8190,8190,8190,0
20231031,145700,80306160,8190,8190,8190,8190,0
20231031,145600,80306160,8190,8190,8190,8190,0
20231031,145500,80306160,8190,8190,8190,8190,0
20231031,145400,80306160,8190,8190,8190,8190,0
20231031,145300,80306160,8190,8190,8190,8190,0
20231031,145200,80306160,8190,8190,8190,8190,0
20231031,145100,80306160,8190,8190,8190,8190,0
20231031,145000,80306160,8190,8190,8190,8190,0
20231031,144900,80306160,8190,8190,8190,8190,0
20231031,144800,80306160,8190,8190,8190,8190,0
20231031,144700,80306160,8190,8190,8190,8190,1
20231031,144600,80297970,8190,8190,8190,8190,0
20231031,144500,80297970,8190,8190,8190,8190,0
20231031,144400,80297970,8190,8190,8190,8190,0
20231031,144300,80297970,8190,8180,8190,8180,310
20231031,144200,77761590,8180,8180,8180,8180,0
20231031,144100,77761590,8180,8180,8180,8180,99
20231031,144000,76951770,8190,8190,8190,8190,0
20231031,143900,76951770,8190,8190,8190,8190,0
20231031,143800,76951770,8190,8190,8190,8190,0
20231031,143700,76951770,8190,8190,8190,8190,28
20231031,143600,76722450,8190,8190,8190,8190,0
20231031,143500,76722450,8190,8190,8190,8190,0
20231031,143400,76722450,8190,8190,8190,8190,0
20231031,143300,76722450,8190,8190,8190,8190,0
20231031,143200,76722450,8190,8190,8190,8190,0
20231031,143100,76722450,8190,8190,8190,8190,0
20231031,143000,76722450,8190,8190,8190,8190,5
20231031,142900,76681500,8190,8190,8190,8190,0
20231031,142800,76681500,8190,8190,8190,8190,0
20231031,142700,76681500,8190,8190,8190,8190,0
20231031,142600,76681500,8190,8190,8190,8190,0
20231031,142500,76681500,8190,8190,8190,8190,0
20231031,142400,76681500,8190,8190,8190,8190,0
20231031,142300,76681500,8190,8190,8190,8190,0
20231031,142200,76681500,8190,8190,8190,8190,0
20231031,142100,76681500,8190,8190,8190,8190,0
20231031,142000,76681500,8190,8190,8190,8190,6
20231031,141900,76632360,8190,8190,8190,8190,0
20231031,141800,76632360,8190,8190,8190,8190,0
20231031,141700,76632360,8190,8190,8190,8190,0
20231031,141600,76632360,8190,8190,8190,8190,0
20231031,141500,76632360,8190,8190,8190,8190,0
20231031,141400,76632360,8190,8190,8190,8190,0
20231031,141300,76632360,8190,8190,8190,8190,0
20231031,141200,76632360,8190,8190,8190,8190,0
20231031,141100,76632360,8190,8190,8190,8190,0
20231031,141000,76632360,8190,8190,8190,8190,5
20231031,140900,76591410,8190,8190,8190,8190,0
20231031,140800,76591410,8190,8190,8190,8190,1
20231031,140700,76583220,8180,8180,8180,8180,0
20231031,140600,76583220,8180,8180,8180,8180,0
20231031,140500,76583220,8180,8180,8180,8180,0
20231031,140400,76583220,8180,8180,8180,8180,0
20231031,140300,76583220,8180,8180,8180,8180,0
20231031,140200,76583220,8180,8180,8180,8180,0
20231031,140100,76583220,8180,8180,8180,8180,0
20231031,140000,76583220,8180,8190,8190,8180,5
20231031,135900,76542300,8180,8180,8180,8180,0
20231031,135800,76542300,8180,8180,8180,8180,0
20231031,135700,76542300,8180,8180,8180,8180,0
20231031,135600,76542300,8180,8180,8180,8180,0
20231031,135500,76542300,8180,8180,8180,8180,0
20231031,135400,76542300,8180,8180,8180,8180,0
20231031,135300,76542300,8180,8180,8180,8180,0
20231031,135200,76542300,8180,8180,8180,8180,0
20231031,135100,76542300,8180,8180,8180,8180,0
20231031,135000,76542300,8180,8180,8180,8180,5
20231031,134900,76501400,8180,8180,8180,8180,0
20231031,134800,76501400,8180,8180,8180,8180,0
20231031,134700,76501400,8180,8180,8180,8180,0
20231031,134600,76501400,8180,8180,8180,8180,0
20231031,134500,76501400,8180,8180,8180,8180,0
20231031,134400,76501400,8180,8180,8180,8180,0
20231031,134300,76501400,8180,8180,8180,8180,0
20231031,134200,76501400,8180,8180,8180,8180,0
20231031,134100,76501400,8180,8180,8180,8180,0
20231031,134000,76501400,8180,8180,8180,8180,5
20231031,133900,76460500,8180,8180,8180,8180,37
20231031,133800,76157840,8180,8180,8180,8180,0
20231031,133700,76157840,8180,8180,8180,8180,0
20231031,133600,76157840,8180,8180,8180,8180,0
20231031,133500,76157840,8180,8180,8180,8180,0
20231031,133400,76157840,8180,8180,8180,8180,0
20231031,133300,76157840,8180,8180,8180,8180,0
20231031,133200,76157840,8180,8180,8180,8180,0
20231031,133100,76157840,8180,8180,8180,8180,0
20231031,133000,76157840,8180,8190,8190,8180,67
20231031,132900,75609750,8220,8220,8220,8220,0
20231031,132800,75609750,8220,8220,8220,8220,0
20231031,132700,75609750,8220,8220,8220,8220,0
20231031,132600,75609750,8220,8220,8220,8220,0
20231031,132500,75609750,8220,8220,8220,8220,0
20231031,132400,75609750,8220,8220,8220,8220,0
20231031,132300,75609750,8220,8220,8220,8220,0
20231031,132200,75609750,8220,8220,8220,8220,0
20231031,132100,75609750,8220,8220,8220,8220,5
20231031,132000,75568650,8230,8230,8230,8230,0
20231031,131900,75568650,8230,8230,8230,8230,0
20231031,131800,75568650,8230,8230,8230,8230,0
20231031,131700,75568650,8230,8230,8230,8230,0
20231031,131600,75568650,8230,8230,8230,8230,0
20231031,131500,75568650,8230,8230,8230,8230,0
20231031,131400,75568650,8230,8230,8230,8230,0
20231031,131300,75568650,8230,8230,8230,8230,0
20231031,131200,75568650,8230,8230,8230,8230,0
20231031,131100,75568650,8230,8230,8230,8230,0
20231031,131000,75568650,8230,8230,8230,8230,0
20231031,130900,75568650,8230,8230,8230,8230,0
20231031,130800,75568650,8230,8230,8230,8230,0
20231031,130700,75568650,8230,8230,8230,8230,0
20231031,130600,75568650,8230,8230,8230,8230,0
20231031,130500,75568650,8230,8230,8230,8230,0
20231031,130400,75568650,8230,8230,8230,8230,0
20231031,130300,75568650,8230,8230,8230,8230,0
20231031,130200,75568650,8230,8230,8230,8230,0
20231031,130100,75568650,8230,8230,8230,8230,0
20231031,130000,75568650,8230,8230,8230,8230,0
20231031,125900,75568650,8230,8230,8230,8230,0
20231031,125800,75568650,8230,8230,8230,8230,0
20231031,125700,75568650,8230,8230,8230,8230,0
20231031,125600,75568650,8230,8230,8230,8230,0
20231031,125500,75568650,8230,8230,8230,8230,0
20231031,125400,75568650,8230,8230,8230,8230,0
20231031,125300,75568650,8230,8230,8230,8230,0
20231031,125200,75568650,8230,8230,8230,8230,0
20231031,125100,75568650,8230,8230,8230,8230,0
20231031,125000,75568650,8230,8230,8230,8230,0
20231031,124900,75568650,8230,8230,8230,8230,0
20231031,124800,75568650,8230,8230,8230,8230,0
20231031,124700,75568650,8230,8230,8230,8230,0
20231031,124600,75568650,8230,8230,8230,8230,0
20231031,124500,75568650,8230,8230,8230,8230,0
20231031,124400,75568650,8230,8230,8230,8230,0
20231031,124300,75568650,8230,8230,8230,8230,0
20231031,124200,75568650,8230,8230,8230,8230,0
20231031,124100,75568650,8230,8230,8230,8230,0
20231031,124000,75568650,8230,8230,8230,8230,0
20231031,123900,75568650,8230,8230,8230,8230,0
20231031,123800,75568650,8230,8230,8230,8230,0
20231031,123700,75568650,8230,8230,8230,8230,0
20231031,123600,75568650,8230,8230,8230,8230,0
20231031,123500,75568650,8230,8230,8230,8230,0
20231031,123400,75568650,8230,8230,8230,8230,0
20231031,123300,75568650,8230,8230,8230,8230,0
20231031,123200,75568650,8230,8230,8230,8230,0
20231031,123100,75568650,8230,8230,8230,8230,0
20231031,123000,75568650,8230,8230,8230,8230,0
20231031,122900,75568650,8230,8230,8230,8230,0
20231031,122800,75568650,8230,8230,8230,8230,0
20231031,122700,75568650,8230,8230,8230,8230,0
20231031,122600,75568650,8230,8230,8230,8230,0
20231031,122500,75568650,8230,8230,8230,8230,0
20231031,122400,75568650,8230,8230,8230,8230,0
20231031,122300,75568650,8230,8230,8230,8230,0
20231031,122200,75568650,8230,8230,8230,8230,0
20231031,122100,75568650,8230,8230,8230,8230,0
20231031,122000,75568650,8230,8230,8230,8230,0
20231031,121900,75568650,8230,8230,8230,8230,0
20231031,121800,75568650,8230,8230,8230,8230,0
20231031,121700,75568650,8230,8230,8230,8230,0
20231031,121600,75568650,8230,8230,8230,8230,0
20231031,121500,75568650,8230,8230,8230,8230,0
20231031,121400,75568650,8230,8230,8230,8230,0
20231031,121300,75568650,8230,8230,8230,8230,0
20231031,121200,75568650,8230,8230,8230,8230,0
20231031,121100,75568650,8230,8230,8230,8230,0
20231031,121000,75568650,8230,8230,8230,8230,0
20231031,120900,75568650,8230,8230,8230,8230,0
20231031,120800,75568650,8230,8230,8230,8230,0
20231031,120700,75568650,8230,8230,8230,8230,0
20231031,120600,75568650,8230,8230,8230,8230,0
20231031,120500,75568650,8230,8230,8230,8230,0
20231031,120400,75568650,8230,8230,8230,8230,0
20231031,120300,75568650,8230,8230,8230,8230,87
20231031,120200,74852640,8230,8230,8230,8230,0
20231031,120100,74852640,8230,8230,8230,8230,0
20231031,120000,74852640,8230,8230,8230,8230,6
20231031,115900,74803260,8230,8230,8230,8230,0
20231031,115800,74803260,8230,8230,8230,8230,0
20231031,115700,74803260,8230,8230,8230,8230,0
20231031,115600,74803260,8230,8230,8230,8230,0
20231031,115500,74803260,8230,8230,8230,8230,0
20231031,115400,74803260,8230,8230,8230,8230,6
20231031,115300,74753880,8230,8230,8230,8230,0
20231031,115200,74753880,8230,8230,8230,8230,0
20231031,115100,74753880,8230,8230,8230,8230,0
20231031,115000,74753880,8230,8230,8230,8230,62
20231031,114900,74243620,8230,8220,8230,8220,201
20231031,114800,72589820,8230,8230,8230,8230,0
20231031,114700,72589820,8230,8230,8230,8230,0
20231031,114600,72589820,8230,8230,8230,8230,0
20231031,114500,72589820,8230,8230,8230,8230,0
20231031,114400,72589820,8230,8230,8230,8230,0
20231031,114300,72589820,8230,8230,8230,8230,0
20231031,114200,72589820,8230,8230,8230,8230,0
20231031,114100,72589820,8230,8220,8230,8220,198
20231031,114000,70962190,8220,8220,8220,8220,0
20231031,113900,70962190,8220,8220,8220,8220,0
20231031,113800,70962190,8220,8220,8220,8220,0
20231031,113700,70962190,8220,8220,8220,8220,0
20231031,113600,70962190,8220,8220,8220,8220,0
20231031,113500,70962190,8220,8220,8220,8220,0
20231031,113400,70962190,8220,8220,8220,8220,0
20231031,113300,70962190,8220,8220,8220,8220,0
20231031,113200,70962190,8220,8220,8220,8220,0
20231031,113100,70962190,8220,8220,8220,8220,0
20231031,113000,70962190,8220,8220,8220,8220,0
20231031,112900,70962190,8220,8220,8220,8220,0
20231031,112800,70962190,8220,8220,8220,8220,0
20231031,112700,70962190,8220,8220,8220,8220,0
20231031,112600,70962190,8220,8220,8220,8220,0
20231031,112500,70962190,8220,8220,8220,8220,0
20231031,112400,70962190,8220,8220,8220,8220,0
20231031,112300,70962190,8220,8220,8220,8220,0
20231031,112200,70962190,8220,8220,8220,8220,0
20231031,112100,70962190,8220,8220,8220,8220,0
20231031,112000,70962190,8220,8220,8220,8220,0
20231031,111900,70962190,8220,8220,8220,8220,2
20231031,111800,70945750,8190,8190,8190,8190,0
20231031,111700,70945750,8190,8190,8190,8190,0
20231031,111600,70945750,8190,8190,8190,8190,5
20231031,111500,70904800,8180,8180,8180,8180,0
20231031,111400,70904800,8180,8180,8180,8180,4
20231031,111300,70872080,8180,8180,8180,8180,0
20231031,111200,70872080,8180,8180,8180,8180,0
20231031,111100,70872080,8180,8180,8180,8180,0
20231031,111000,70872080,8180,8180,8180,8180,5
20231031,110900,70831180,8180,8180,8180,8180,59
20231031,110800,70348560,8190,8190,8190,8190,0
20231031,110700,70348560,8190,8190,8190,8190,0
20231031,110600,70348560,8190,8190,8190,8190,0
20231031,110500,70348560,8190,8190,8190,8190,0
20231031,110400,70348560,8190,8190,8190,8190,0
20231031,110300,70348560,8190,8190,8190,8190,0
20231031,110200,70348560,8190,8190,8190,8190,0
20231031,110100,70348560,8190,8190,8190,8190,0
20231031,110000,70348560,8190,8190,8190,8190,5
20231031,105900,70307610,8190,8190,8190,8190,0
20231031,105800,70307610,8190,8190,8190,8190,0
20231031,105700,70307610,8190,8190,8190,8190,4
20231031,105600,70274850,8190,8190,8190,8190,0
20231031,105500,70274850,8190,8190,8190,8190,0
20231031,105400,70274850,8190,8190,8190,8190,6
20231031,105300,70225710,8190,8190,8190,8190,0
20231031,105200,70225710,8190,8190,8190,8190,0
20231031,105100,70225710,8190,8190,8190,8190,0
20231031,105000,70225710,8190,8190,8190,8190,5
20231031,104900,70184760,8190,8190,8190,8190,0
20231031,104800,70184760,8190,8190,8190,8190,0
20231031,104700,70184760,8190,8190,8190,8190,0
20231031,104600,70184760,8190,8190,8190,8190,0
20231031,104500,70184760,8190,8190,8190,8190,0
20231031,104400,70184760,8190,8190,8190,8190,94
20231031,104300,69414900,8190,8190,8190,8190,0
20231031,104200,69414900,8190,8190,8190,8190,0
20231031,104100,69414900,8190,8190,8190,8190,0
20231031,104000,69414900,8190,8190,8190,8190,5
20231031,103900,69373950,8190,8190,8190,8190,0
20231031,103800,69373950,8190,8190,8190,8190,0
20231031,103700,69373950,8190,8190,8190,8190,0
20231031,103600,69373950,8190,8190,8190,8190,0
20231031,103500,69373950,8190,8190,8190,8190,0
20231031,103400,69373950,8190,8190,8190,8190,66
20231031,103300,68833410,8190,8190,8190,8190,0
20231031,103200,68833410,8190,8190,8190,8190,0
20231031,103100,68833410,8190,8190,8190,8190,0
20231031,103000,68833410,8190,8190,8190,8190,6
20231031,102900,68784270,8190,8190,8190,8190,0
20231031,102800,68784270,8190,8190,8190,8190,0
20231031,102700,68784270,8190,8190,8190,8190,0
20231031,102600,68784270,8190,8190,8190,8190,0
20231031,102500,68784270,8190,8190,8190,8190,0
20231031,102400,68784270,8190,8190,8190,8190,4
20231031,102300,68751510,8190,8190,8190,8190,0
20231031,102200,68751510,8190,8200,8200,8190,20
20231031,102100,68587570,8200,8200,8200,8200,0
20231031,102000,68587570,8200,8200,8200,8200,4
20231031,101900,68554770,8200,8200,8200,8200,0
20231031,101800,68554770,8200,8200,8200,8200,2
20231031,101700,68538370,8180,8180,8180,8180,0
20231031,101600,68538370,8180,8180,8180,8180,0
20231031,101500,68538370,8180,8180,8180,8180,0
20231031,101400,68538370,8180,8180,8180,8180,6
20231031,101300,68489290,8170,8170,8170,8170,0
20231031,101200,68489290,8170,8170,8170,8170,0
20231031,101100,68489290,8170,8170,8170,8170,6
20231031,101000,68440270,8160,8160,8160,8160,0
20231031,100900,68440270,8160,8160,8160,8160,0
20231031,100800,68440270,8160,8160,8160,8160,0
20231031,100700,68440270,8160,8160,8160,8160,0
20231031,100600,68440270,8160,8160,8160,8160,0
20231031,100500,68440270,8160,8160,8160,8160,0
20231031,100400,68440270,8160,8170,8170,8160,6
20231031,100300,68391300,8160,8160,8160,8160,0
20231031,100200,68391300,8160,8160,8160,8160,0
20231031,100100,68391300,8160,8160,8160,8160,0
20231031,100000,68391300,8160,8160,8160,8160,5
20231031,095900,68350500,8160,8180,8180,8160,163
20231031,095800,67020010,8210,8210,8210,8210,1
20231031,095700,67011800,8210,8210,8210,8210,0
20231031,095600,67011800,8210,8210,8210,8210,0
20231031,095500,67011800,8210,8210,8210,8210,0
20231031,095400,67011800,8210,8210,8210,8210,5
20231031,095300,66970750,8210,8210,8210,8210,0
20231031,095200,66970750,8210,8210,8210,8210,0
20231031,095100,66970750,8210,8210,8210,8210,0
20231031,095000,66970750,8210,8210,8210,8210,5
20231031,094900,66929700,8210,8210,8210,8210,0
20231031,094800,66929700,8210,8210,8210,8210,0
20231031,094700,66929700,8210,8250,8250,8200,5600
20231031,094600,20999360,8250,8250,8250,8250,0
20231031,094500,20999360,8250,8250,8250,8250,0
20231031,094400,20999360,8250,8240,8250,8240,35
20231031,094300,20710660,8230,8230,8230,8230,0
20231031,094200,20710660,8230,8230,8230,8230,22
20231031,094100,20529600,8240,8240,8240,8240,171
20231031,094000,19120560,8240,8250,8250,8240,65
20231031,093900,18584460,8250,8250,8250,8250,0
20231031,093800,18584460,8250,8250,8250,8250,50
20231031,093700,18171960,8240,8240,8240,8240,0
20231031,093600,18171960,8240,8240,8240,8240,0
20231031,093500,18171960,8240,8240,8240,8240,0
20231031,093400,18171960,8240,8240,8240,8240,315
20231031,093300,15576360,8240,8260,8260,8240,49
20231031,093200,15172200,8250,8250,8250,8250,440
20231031,093100,11542200,8250,8250,8250,8250,0
20231031,093000,11542200,8250,8250,8250,8250,0
20231031,092900,11542200,8250,8250,8250,8250,0
20231031,092800,11542200,8250,8250,8250,8250,0
20231031,092700,11542200,8250,8250,8250,8250,0
20231031,092600,11542200,8250,8260,8260,8250,20
20231031,092500,11377190,8250,8250,8250,8250,0
20231031,092400,11377190,8250,8250,8250,8250,0
20231031,092300,11377190,8250,8260,8260,8250,50
20231031,092200,10964590,8310,8310,8310,8310,3
20231031,092100,10939660,8320,8320,8320,8320,0
20231031,092000,10939660,8320,8320,8320,8320,0
20231031,091900,10939660,8320,8320,8320,8320,0
20231031,091800,10939660,8320,8320,8320,8320,0
20231031,091700,10939660,8320,8320,8320,8320,1
20231031,091600,10931340,8330,8330,8330,8330,0
20231031,091500,10931340,8330,8330,8330,8330,0
20231031,091400,10931340,8330,8330,8330,8330,0
20231031,091300,10931340,8330,8330,8330,8330,1
20231031,091200,10923010,8250,8250,8250,8250,0
20231031,091100,10923010,8250,8250,8250,8250,0
20231031,091000,10923010,8250,8260,8260,8250,6
20231031,090900,10873500,8250,8250,8250,8250,0
20231031,090800,10873500,8250,8250,8250,8250,0
20231031,090700,10873500,8250,8250,8250,8250,1
20231031,090600,10865250,8250,8250,8250,8250,0
20231031,090500,10865250,8250,8250,8250,8250,4
20231031,090400,10832250,8250,8250,8250,8250,3
20231031,090300,10807500,8250,8250,8250,8250,0
20231031,090200,10807500,8250,8250,8250,8250,1
20231031,090100,10799250,8250,8250,8250,8250,0
20231031,090000,10799250,8250,8250,8250,8250,1309