KissMeData/006660/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,184800,103055810,8580,8580,8580,8580,459
20231031,184700,103055810,8580,8580,8580,8580,0
20231031,184600,103055810,8580,8580,8580,8580,0
20231031,184500,103055810,8580,8580,8580,8580,0
20231031,184400,103055810,8580,8580,8580,8580,0
20231031,184300,103055810,8580,8580,8580,8580,0
20231031,184200,103055810,8580,8580,8580,8580,0
20231031,184100,103055810,8580,8580,8580,8580,0
20231031,184000,103055810,8580,8580,8580,8580,0
20231031,183900,103055810,8580,8580,8580,8580,0
20231031,183800,103055810,8580,8580,8580,8580,0
20231031,183700,103055810,8580,8580,8580,8580,0
20231031,183600,103055810,8580,8580,8580,8580,0
20231031,183500,103055810,8580,8580,8580,8580,0
20231031,183400,103055810,8580,8580,8580,8580,0
20231031,183300,103055810,8580,8580,8580,8580,0
20231031,183200,103055810,8580,8580,8580,8580,0
20231031,183100,103055810,8580,8580,8580,8580,0
20231031,183000,103055810,8580,8580,8580,8580,0
20231031,182900,103055810,8580,8580,8580,8580,0
20231031,182800,103055810,8580,8580,8580,8580,0
20231031,182700,103055810,8580,8580,8580,8580,0
20231031,182600,103055810,8580,8580,8580,8580,0
20231031,182500,103055810,8580,8580,8580,8580,0
20231031,182400,103055810,8580,8580,8580,8580,0
20231031,182300,103055810,8580,8580,8580,8580,0
20231031,182200,103055810,8580,8580,8580,8580,0
20231031,182100,103055810,8580,8580,8580,8580,0
20231031,182000,103055810,8580,8580,8580,8580,0
20231031,181900,103055810,8580,8580,8580,8580,0
20231031,181800,103055810,8580,8580,8580,8580,459
20231031,181700,103055810,8580,8580,8580,8580,0
20231031,181600,103055810,8580,8580,8580,8580,0
20231031,181500,103055810,8580,8580,8580,8580,0
20231031,181400,103055810,8580,8580,8580,8580,0
20231031,181300,103055810,8580,8580,8580,8580,0
20231031,181200,103055810,8580,8580,8580,8580,0
20231031,181100,103055810,8580,8580,8580,8580,0
20231031,181000,103055810,8580,8580,8580,8580,0
20231031,180900,103055810,8580,8580,8580,8580,0
20231031,180800,103055810,8580,8580,8580,8580,0
20231031,180700,103055810,8580,8580,8580,8580,0
20231031,180600,103055810,8580,8580,8580,8580,0
20231031,180500,103055810,8580,8580,8580,8580,0
20231031,180400,103055810,8580,8580,8580,8580,0
20231031,180300,103055810,8580,8580,8580,8580,0
20231031,180200,103055810,8580,8580,8580,8580,0
20231031,180100,103055810,8580,8580,8580,8580,0
20231031,180000,103055810,8580,8580,8580,8580,0
20231031,175900,103055810,8580,8580,8580,8580,0
20231031,175800,103055810,8580,8580,8580,8580,0
20231031,175700,103055810,8580,8580,8580,8580,0
20231031,175600,103055810,8580,8580,8580,8580,0
20231031,175500,103055810,8580,8580,8580,8580,0
20231031,175400,103055810,8580,8580,8580,8580,0
20231031,175300,103055810,8580,8580,8580,8580,0
20231031,175200,103055810,8580,8580,8580,8580,0
20231031,175100,103055810,8580,8580,8580,8580,0
20231031,175000,103055810,8580,8580,8580,8580,0
20231031,174900,103055810,8580,8580,8580,8580,0
20231031,174800,103055810,8580,8580,8580,8580,459
20231031,174700,103055810,8580,8580,8580,8580,0
20231031,174600,103055810,8580,8580,8580,8580,0
20231031,174500,103055810,8580,8580,8580,8580,0
20231031,174400,103055810,8580,8580,8580,8580,0
20231031,174300,103055810,8580,8580,8580,8580,0
20231031,174200,103055810,8580,8580,8580,8580,0
20231031,174100,103055810,8580,8580,8580,8580,0
20231031,174000,103055810,8580,8580,8580,8580,0
20231031,173900,103055810,8580,8580,8580,8580,0
20231031,173800,103055810,8580,8580,8580,8580,0
20231031,173700,103055810,8580,8580,8580,8580,0
20231031,173600,103055810,8580,8580,8580,8580,0
20231031,173500,103055810,8580,8580,8580,8580,0
20231031,173400,103055810,8580,8580,8580,8580,0
20231031,173300,103055810,8580,8580,8580,8580,0
20231031,173200,103055810,8580,8580,8580,8580,0
20231031,173100,103055810,8580,8580,8580,8580,0
20231031,173000,103055810,8580,8580,8580,8580,0
20231031,172900,103055810,8580,8580,8580,8580,0
20231031,172800,103055810,8580,8580,8580,8580,0
20231031,172700,103055810,8580,8580,8580,8580,0
20231031,172600,103055810,8580,8580,8580,8580,0
20231031,172500,103055810,8580,8580,8580,8580,0
20231031,172400,103055810,8580,8580,8580,8580,0
20231031,172300,103055810,8580,8580,8580,8580,0
20231031,172200,103055810,8580,8580,8580,8580,0
20231031,172100,103055810,8580,8580,8580,8580,0
20231031,172000,103055810,8580,8580,8580,8580,0
20231031,171900,103055810,8580,8580,8580,8580,0
20231031,171800,103055810,8580,8580,8580,8580,459
20231031,171700,103055810,8580,8580,8580,8580,0
20231031,171600,103055810,8580,8580,8580,8580,0
20231031,171500,103055810,8580,8580,8580,8580,0
20231031,171400,103055810,8580,8580,8580,8580,0
20231031,171300,103055810,8580,8580,8580,8580,0
20231031,171200,103055810,8580,8580,8580,8580,0
20231031,171100,103055810,8580,8580,8580,8580,0
20231031,171000,103055810,8580,8580,8580,8580,0
20231031,170900,103055810,8580,8580,8580,8580,0
20231031,170800,103055810,8580,8580,8580,8580,0
20231031,170700,103055810,8580,8580,8580,8580,0
20231031,170600,103055810,8580,8580,8580,8580,0
20231031,170500,103055810,8580,8580,8580,8580,0
20231031,170400,103055810,8580,8580,8580,8580,0
20231031,170300,103055810,8580,8580,8580,8580,0
20231031,170200,103055810,8580,8580,8580,8580,0
20231031,170100,103055810,8580,8580,8580,8580,0
20231031,170000,103055810,8580,8580,8580,8580,0
20231031,165900,103055810,8580,8580,8580,8580,0
20231031,165800,103055810,8580,8580,8580,8580,0
20231031,165700,103055810,8580,8580,8580,8580,0
20231031,165600,103055810,8580,8580,8580,8580,0
20231031,165500,103055810,8580,8580,8580,8580,0
20231031,165400,103055810,8580,8580,8580,8580,0
20231031,165300,103055810,8580,8580,8580,8580,0
20231031,165200,103055810,8580,8580,8580,8580,0
20231031,165100,103055810,8580,8580,8580,8580,0
20231031,165000,103055810,8580,8580,8580,8580,0
20231031,164900,103055810,8580,8580,8580,8580,0
20231031,164800,103055810,8580,8580,8580,8580,459
20231031,164700,103055810,8580,8580,8580,8580,0
20231031,164600,103055810,8580,8580,8580,8580,0
20231031,164500,103055810,8580,8580,8580,8580,0
20231031,164400,103055810,8580,8580,8580,8580,0
20231031,164300,103055810,8580,8580,8580,8580,0
20231031,164200,103055810,8580,8580,8580,8580,0
20231031,164100,103055810,8580,8580,8580,8580,0
20231031,164000,103055810,8580,8580,8580,8580,0
20231031,163900,103055810,8580,8580,8580,8580,0
20231031,163800,103055810,8580,8580,8580,8580,0
20231031,163700,103055810,8580,8580,8580,8580,0
20231031,163600,103055810,8580,8580,8580,8580,0
20231031,163500,103055810,8580,8580,8580,8580,0
20231031,163400,103055810,8580,8580,8580,8580,0
20231031,163300,103055810,8580,8580,8580,8580,0
20231031,163200,103055810,8580,8580,8580,8580,0
20231031,163100,103055810,8580,8580,8580,8580,0
20231031,163000,103055810,8580,8580,8580,8580,0
20231031,162900,103055810,8580,8580,8580,8580,0
20231031,162800,103055810,8580,8580,8580,8580,0
20231031,162700,103055810,8580,8580,8580,8580,0
20231031,162600,103055810,8580,8580,8580,8580,0
20231031,162500,103055810,8580,8580,8580,8580,0
20231031,162400,103055810,8580,8580,8580,8580,0
20231031,162300,103055810,8580,8580,8580,8580,0
20231031,162200,103055810,8580,8580,8580,8580,0
20231031,162100,103055810,8580,8580,8580,8580,0
20231031,162000,103055810,8580,8580,8580,8580,0
20231031,161900,103055810,8580,8580,8580,8580,0
20231031,161800,103055810,8580,8580,8580,8580,459
20231031,161700,103055810,8580,8580,8580,8580,0
20231031,161600,103055810,8580,8580,8580,8580,0
20231031,161500,103055810,8580,8580,8580,8580,0
20231031,161400,103055810,8580,8580,8580,8580,0
20231031,161300,103055810,8580,8580,8580,8580,0
20231031,161200,103055810,8580,8580,8580,8580,0
20231031,161100,103055810,8580,8580,8580,8580,0
20231031,161000,103055810,8580,8580,8580,8580,0
20231031,160900,103055810,8580,8580,8580,8580,0
20231031,160800,103055810,8580,8580,8580,8580,0
20231031,160700,103055810,8580,8580,8580,8580,0
20231031,160600,103055810,8580,8580,8580,8580,0
20231031,160500,103055810,8580,8580,8580,8580,0
20231031,160400,103055810,8580,8580,8580,8580,0
20231031,160300,103055810,8580,8580,8580,8580,0
20231031,160200,103055810,8580,8580,8580,8580,0
20231031,160100,103055810,8580,8580,8580,8580,0
20231031,160000,103055810,8580,8580,8580,8580,0
20231031,155900,103055810,8580,8580,8580,8580,0
20231031,155800,103055810,8580,8580,8580,8580,0
20231031,155700,103055810,8580,8580,8580,8580,0
20231031,155600,103055810,8580,8580,8580,8580,0
20231031,155500,103055810,8580,8580,8580,8580,0
20231031,155400,103055810,8580,8580,8580,8580,0
20231031,155300,103055810,8580,8580,8580,8580,0
20231031,155200,103055810,8580,8580,8580,8580,0
20231031,155100,103055810,8580,8580,8580,8580,0
20231031,155000,103055810,8580,8580,8580,8580,0
20231031,154900,103055810,8580,8580,8580,8580,0
20231031,154800,103055810,8580,8580,8580,8580,459
20231031,154700,103055810,8580,8580,8580,8580,0
20231031,154600,103055810,8580,8580,8580,8580,0
20231031,154500,103055810,8580,8580,8580,8580,0
20231031,154400,103055810,8580,8580,8580,8580,0
20231031,154300,103055810,8580,8580,8580,8580,0
20231031,154200,103055810,8580,8580,8580,8580,0
20231031,154100,103055810,8580,8580,8580,8580,0
20231031,154000,103055810,8580,8580,8580,8580,0
20231031,153900,103055810,8580,8580,8580,8580,0
20231031,153800,103055810,8580,8580,8580,8580,0
20231031,153700,103055810,8580,8580,8580,8580,0
20231031,153600,103055810,8580,8580,8580,8580,0
20231031,153500,103055810,8580,8580,8580,8580,0
20231031,153400,103055810,8580,8580,8580,8580,0
20231031,153300,103055810,8580,8580,8580,8580,0
20231031,153200,103055810,8580,8580,8580,8580,0
20231031,153100,103055810,8580,8580,8580,8580,0
20231031,153000,103055810,8580,8580,8580,8580,459
20231031,152900,99117590,8560,8560,8560,8560,0
20231031,152800,99117590,8560,8560,8560,8560,0
20231031,152700,99117590,8560,8560,8560,8560,0
20231031,152600,99117590,8560,8560,8560,8560,0
20231031,152500,99117590,8560,8560,8560,8560,0
20231031,152400,99117590,8560,8560,8560,8560,0
20231031,152300,99117590,8560,8560,8560,8560,0
20231031,152200,99117590,8560,8560,8560,8560,0
20231031,152100,99117590,8560,8560,8560,8560,0
20231031,152000,99117590,8560,8560,8560,8560,0
20231031,151900,99117590,8560,8560,8560,8560,2
20231031,151800,99100470,8580,8580,8580,8580,0
20231031,151700,99100470,8580,8540,8580,8540,30
20231031,151600,98843510,8490,8500,8500,8490,36
20231031,151500,98537820,8580,8580,8580,8580,0
20231031,151400,98537820,8580,8580,8580,8580,0
20231031,151300,98537820,8580,8580,8580,8580,0
20231031,151200,98537820,8580,8560,8580,8560,16
20231031,151100,98400820,8560,8500,8560,8490,24
20231031,151000,98195780,8470,8500,8500,8470,500
20231031,150900,93959010,8550,8550,8550,8550,10
20231031,150800,93873510,8560,8560,8560,8560,1
20231031,150700,93864950,8470,8510,8510,8470,505
20231031,150600,89581530,8580,8580,8580,8580,0
20231031,150500,89581530,8580,8580,8580,8580,3
20231031,150400,89555790,8590,8590,8590,8590,1
20231031,150300,89547200,8510,8530,8530,8510,64
20231031,150200,89002000,8590,8590,8590,8590,0
20231031,150100,89002000,8590,8590,8590,8590,0
20231031,150000,89002000,8590,8590,8590,8590,0
20231031,145900,89002000,8590,8590,8590,8590,5
20231031,145800,88959050,8590,8590,8590,8590,0
20231031,145700,88959050,8590,8590,8590,8590,0
20231031,145600,88959050,8590,8580,8590,8580,35
20231031,145500,88658730,8490,8540,8540,8480,1124
20231031,145400,79082910,8600,8600,8600,8600,0
20231031,145300,79082910,8600,8600,8600,8600,0
20231031,145200,79082910,8600,8600,8600,8600,0
20231031,145100,79082910,8600,8600,8600,8600,0
20231031,145000,79082910,8600,8600,8600,8600,0
20231031,144900,79082910,8600,8600,8600,8600,0
20231031,144800,79082910,8600,8600,8600,8600,0
20231031,144700,79082910,8600,8600,8600,8600,0
20231031,144600,79082910,8600,8600,8600,8600,6
20231031,144500,79031310,8600,8540,8600,8540,102
20231031,144400,78160170,8570,8570,8570,8570,5
20231031,144300,78117320,8600,8600,8600,8600,0
20231031,144200,78117320,8600,8600,8600,8600,0
20231031,144100,78117320,8600,8600,8600,8600,0
20231031,144000,78117320,8600,8540,8600,8540,3
20231031,143900,78091640,8600,8600,8600,8600,0
20231031,143800,78091640,8600,8600,8600,8600,0
20231031,143700,78091640,8600,8600,8600,8600,0
20231031,143600,78091640,8600,8600,8600,8600,0
20231031,143500,78091640,8600,8600,8600,8600,0
20231031,143400,78091640,8600,8600,8600,8600,0
20231031,143300,78091640,8600,8600,8600,8600,0
20231031,143200,78091640,8600,8600,8600,8600,0
20231031,143100,78091640,8600,8600,8600,8600,0
20231031,143000,78091640,8600,8600,8600,8600,1
20231031,142900,78083040,8600,8600,8600,8600,0
20231031,142800,78083040,8600,8600,8600,8600,1
20231031,142700,78074440,8610,8610,8610,8610,0
20231031,142600,78074440,8610,8610,8610,8610,0
20231031,142500,78074440,8610,8610,8610,8610,175
20231031,142400,76567690,8610,8610,8610,8610,0
20231031,142300,76567690,8610,8610,8610,8610,0
20231031,142200,76567690,8610,8610,8610,8610,0
20231031,142100,76567690,8610,8610,8610,8610,1
20231031,142000,76559080,8540,8540,8540,8540,0
20231031,141900,76559080,8540,8540,8540,8540,76
20231031,141800,75910040,8550,8550,8550,8550,0
20231031,141700,75910040,8550,8630,8630,8550,10
20231031,141600,75824460,8560,8560,8560,8560,0
20231031,141500,75824460,8560,8590,8590,8550,1455
20231031,141400,63362280,8630,8630,8630,8630,0
20231031,141300,63362280,8630,8630,8630,8630,0
20231031,141200,63362280,8630,8630,8630,8630,0
20231031,141100,63362280,8630,8630,8630,8630,0
20231031,141000,63362280,8630,8630,8630,8630,0
20231031,140900,63362280,8630,8630,8630,8630,0
20231031,140800,63362280,8630,8630,8630,8630,0
20231031,140700,63362280,8630,8630,8630,8630,0
20231031,140600,63362280,8630,8630,8630,8630,0
20231031,140500,63362280,8630,8630,8630,8630,0
20231031,140400,63362280,8630,8630,8630,8630,178
20231031,140300,61826140,8630,8630,8630,8630,0
20231031,140200,61826140,8630,8630,8630,8630,0
20231031,140100,61826140,8630,8630,8630,8630,0
20231031,140000,61826140,8630,8630,8630,8630,0
20231031,135900,61826140,8630,8630,8630,8630,0
20231031,135800,61826140,8630,8630,8630,8630,0
20231031,135700,61826140,8630,8630,8630,8630,0
20231031,135600,61826140,8630,8630,8630,8630,0
20231031,135500,61826140,8630,8630,8630,8630,0
20231031,135400,61826140,8630,8630,8630,8630,0
20231031,135300,61826140,8630,8630,8630,8630,0
20231031,135200,61826140,8630,8630,8630,8630,0
20231031,135100,61826140,8630,8630,8630,8630,2
20231031,135000,61808880,8640,8640,8640,8640,0
20231031,134900,61808880,8640,8640,8640,8640,0
20231031,134800,61808880,8640,8640,8640,8640,0
20231031,134700,61808880,8640,8640,8640,8640,0
20231031,134600,61808880,8640,8640,8640,8640,0
20231031,134500,61808880,8640,8640,8640,8640,0
20231031,134400,61808880,8640,8640,8640,8640,0
20231031,134300,61808880,8640,8640,8640,8640,0
20231031,134200,61808880,8640,8640,8640,8640,0
20231031,134100,61808880,8640,8640,8640,8640,0
20231031,134000,61808880,8640,8640,8640,8640,0
20231031,133900,61808880,8640,8640,8640,8640,0
20231031,133800,61808880,8640,8640,8640,8640,0
20231031,133700,61808880,8640,8640,8640,8640,0
20231031,133600,61808880,8640,8640,8640,8640,0
20231031,133500,61808880,8640,8640,8640,8640,0
20231031,133400,61808880,8640,8640,8640,8640,0
20231031,133300,61808880,8640,8640,8640,8640,0
20231031,133200,61808880,8640,8640,8640,8640,0
20231031,133100,61808880,8640,8640,8640,8640,0
20231031,133000,61808880,8640,8640,8640,8640,0
20231031,132900,61808880,8640,8640,8640,8640,0
20231031,132800,61808880,8640,8640,8640,8640,0
20231031,132700,61808880,8640,8640,8640,8640,22
20231031,132600,61618800,8640,8640,8640,8640,0
20231031,132500,61618800,8640,8640,8640,8640,0
20231031,132400,61618800,8640,8640,8640,8640,0
20231031,132300,61618800,8640,8640,8640,8640,0
20231031,132200,61618800,8640,8640,8640,8640,0
20231031,132100,61618800,8640,8640,8640,8640,0
20231031,132000,61618800,8640,8640,8640,8640,0
20231031,131900,61618800,8640,8640,8640,8640,26
20231031,131800,61394160,8640,8640,8640,8640,0
20231031,131700,61394160,8640,8640,8640,8640,0
20231031,131600,61394160,8640,8640,8640,8640,0
20231031,131500,61394160,8640,8640,8640,8640,0
20231031,131400,61394160,8640,8640,8640,8640,0
20231031,131300,61394160,8640,8640,8640,8640,1
20231031,131200,61385520,8590,8590,8590,8590,5
20231031,131100,61342570,8650,8650,8650,8650,0
20231031,131000,61342570,8650,8650,8650,8650,0
20231031,130900,61342570,8650,8650,8650,8650,0
20231031,130800,61342570,8650,8650,8650,8650,0
20231031,130700,61342570,8650,8650,8650,8650,0
20231031,130600,61342570,8650,8650,8650,8650,100
20231031,130500,60477570,8640,8640,8640,8640,0
20231031,130400,60477570,8640,8640,8640,8640,0
20231031,130300,60477570,8640,8640,8640,8640,0
20231031,130200,60477570,8640,8640,8640,8640,0
20231031,130100,60477570,8640,8640,8640,8640,0
20231031,130000,60477570,8640,8640,8640,8640,0
20231031,125900,60477570,8640,8640,8640,8640,291
20231031,125800,57963330,8640,8640,8640,8640,0
20231031,125700,57963330,8640,8640,8640,8640,0
20231031,125600,57963330,8640,8640,8640,8640,0
20231031,125500,57963330,8640,8640,8640,8640,5
20231031,125400,57920130,8580,8580,8580,8580,0
20231031,125300,57920130,8580,8590,8590,8580,3
20231031,125200,57894380,8650,8640,8650,8640,26
20231031,125100,57669710,8620,8620,8620,8620,10
20231031,125000,57583510,8630,8630,8630,8630,1
20231031,124900,57574880,8630,8630,8630,8630,0
20231031,124800,57574880,8630,8630,8630,8630,41
20231031,124700,57221050,8630,8630,8630,8630,0
20231031,124600,57221050,8630,8630,8630,8630,0
20231031,124500,57221050,8630,8630,8630,8630,0
20231031,124400,57221050,8630,8630,8630,8630,98
20231031,124300,56375310,8590,8590,8590,8590,0
20231031,124200,56375310,8590,8590,8590,8590,0
20231031,124100,56375310,8590,8590,8590,8590,0
20231031,124000,56375310,8590,8590,8590,8590,0
20231031,123900,56375310,8590,8590,8590,8590,0
20231031,123800,56375310,8590,8590,8590,8590,0
20231031,123700,56375310,8590,8590,8590,8590,0
20231031,123600,56375310,8590,8590,8590,8590,0
20231031,123500,56375310,8590,8590,8590,8590,0
20231031,123400,56375310,8590,8590,8590,8590,0
20231031,123300,56375310,8590,8590,8590,8590,0
20231031,123200,56375310,8590,8590,8590,8590,0
20231031,123100,56375310,8590,8590,8590,8590,0
20231031,123000,56375310,8590,8590,8590,8590,0
20231031,122900,56375310,8590,8590,8590,8590,0
20231031,122800,56375310,8590,8590,8590,8590,58
20231031,122700,55877090,8590,8590,8590,8590,0
20231031,122600,55877090,8590,8590,8590,8590,0
20231031,122500,55877090,8590,8580,8590,8580,45
20231031,122400,55490980,8590,8590,8590,8590,4
20231031,122300,55456620,8590,8590,8590,8590,1
20231031,122200,55448030,8590,8590,8590,8590,0
20231031,122100,55448030,8590,8590,8590,8590,0
20231031,122000,55448030,8590,8590,8590,8590,5
20231031,121900,55405080,8630,8630,8630,8630,0
20231031,121800,55405080,8630,8630,8630,8630,0
20231031,121700,55405080,8630,8630,8630,8630,0
20231031,121600,55405080,8630,8630,8630,8630,0
20231031,121500,55405080,8630,8630,8630,8630,0
20231031,121400,55405080,8630,8630,8630,8630,0
20231031,121300,55405080,8630,8630,8630,8630,0
20231031,121200,55405080,8630,8630,8630,8630,0
20231031,121100,55405080,8630,8630,8630,8630,0
20231031,121000,55405080,8630,8630,8630,8630,0
20231031,120900,55405080,8630,8630,8630,8630,0
20231031,120800,55405080,8630,8630,8630,8630,0
20231031,120700,55405080,8630,8630,8630,8630,0
20231031,120600,55405080,8630,8630,8630,8630,0
20231031,120500,55405080,8630,8630,8630,8630,0
20231031,120400,55405080,8630,8630,8630,8630,0
20231031,120300,55405080,8630,8630,8630,8630,0
20231031,120200,55405080,8630,8630,8630,8630,0
20231031,120100,55405080,8630,8610,8630,8610,35
20231031,120000,55103710,8610,8610,8610,8610,3
20231031,115900,55077880,8590,8590,8590,8590,0
20231031,115800,55077880,8590,8590,8590,8590,0
20231031,115700,55077880,8590,8590,8590,8590,26
20231031,115600,54854540,8590,8590,8590,8590,29
20231031,115500,54605430,8600,8600,8600,8600,0
20231031,115400,54605430,8600,8610,8610,8600,12
20231031,115300,54502200,8610,8610,8610,8610,0
20231031,115200,54502200,8610,8610,8610,8610,0
20231031,115100,54502200,8610,8610,8610,8610,0
20231031,115000,54502200,8610,8610,8610,8610,0
20231031,114900,54502200,8610,8610,8610,8610,100
20231031,114800,53641200,8620,8620,8620,8620,0
20231031,114700,53641200,8620,8620,8620,8620,0
20231031,114600,53641200,8620,8620,8620,8620,326
20231031,114500,50831080,8660,8660,8660,8660,0
20231031,114400,50831080,8660,8660,8660,8660,0
20231031,114300,50831080,8660,8660,8660,8660,0
20231031,114200,50831080,8660,8660,8660,8660,0
20231031,114100,50831080,8660,8660,8660,8660,0
20231031,114000,50831080,8660,8660,8660,8660,0
20231031,113900,50831080,8660,8660,8660,8660,0
20231031,113800,50831080,8660,8660,8660,8660,0
20231031,113700,50831080,8660,8660,8660,8660,0
20231031,113600,50831080,8660,8660,8660,8660,0
20231031,113500,50831080,8660,8660,8660,8660,0
20231031,113400,50831080,8660,8660,8660,8660,0
20231031,113300,50831080,8660,8660,8660,8660,0
20231031,113200,50831080,8660,8660,8660,8660,0
20231031,113100,50831080,8660,8660,8660,8660,0
20231031,113000,50831080,8660,8660,8660,8660,0
20231031,112900,50831080,8660,8660,8660,8660,0
20231031,112800,50831080,8660,8660,8660,8660,6
20231031,112700,50779120,8680,8680,8680,8680,0
20231031,112600,50779120,8680,8680,8680,8680,0
20231031,112500,50779120,8680,8680,8680,8680,0
20231031,112400,50779120,8680,8680,8680,8680,0
20231031,112300,50779120,8680,8680,8680,8680,0
20231031,112200,50779120,8680,8680,8680,8680,0
20231031,112100,50779120,8680,8680,8680,8680,0
20231031,112000,50779120,8680,8680,8680,8680,0
20231031,111900,50779120,8680,8680,8680,8680,0
20231031,111800,50779120,8680,8680,8680,8680,0
20231031,111700,50779120,8680,8680,8680,8680,0
20231031,111600,50779120,8680,8680,8680,8680,0
20231031,111500,50779120,8680,8680,8680,8680,0
20231031,111400,50779120,8680,8680,8680,8680,0
20231031,111300,50779120,8680,8680,8680,8680,0
20231031,111200,50779120,8680,8680,8680,8680,0
20231031,111100,50779120,8680,8680,8680,8680,0
20231031,111000,50779120,8680,8680,8680,8680,1
20231031,110900,50770440,8680,8680,8680,8680,0
20231031,110800,50770440,8680,8680,8680,8680,0
20231031,110700,50770440,8680,8680,8680,8680,0
20231031,110600,50770440,8680,8680,8680,8680,0
20231031,110500,50770440,8680,8680,8680,8680,0
20231031,110400,50770440,8680,8680,8680,8680,0
20231031,110300,50770440,8680,8680,8680,8680,0
20231031,110200,50770440,8680,8680,8680,8680,0
20231031,110100,50770440,8680,8680,8680,8680,0
20231031,110000,50770440,8680,8680,8680,8680,0
20231031,105900,50770440,8680,8680,8680,8680,0
20231031,105800,50770440,8680,8680,8680,8680,0
20231031,105700,50770440,8680,8680,8680,8680,0
20231031,105600,50770440,8680,8680,8680,8680,0
20231031,105500,50770440,8680,8680,8680,8680,0
20231031,105400,50770440,8680,8680,8680,8680,0
20231031,105300,50770440,8680,8680,8680,8680,0
20231031,105200,50770440,8680,8680,8680,8680,0
20231031,105100,50770440,8680,8680,8680,8680,0
20231031,105000,50770440,8680,8680,8680,8680,0
20231031,104900,50770440,8680,8680,8680,8680,3
20231031,104800,50744400,8680,8680,8680,8680,0
20231031,104700,50744400,8680,8680,8680,8680,0
20231031,104600,50744400,8680,8680,8680,8680,0
20231031,104500,50744400,8680,8680,8680,8680,0
20231031,104400,50744400,8680,8680,8680,8680,0
20231031,104300,50744400,8680,8680,8680,8680,0
20231031,104200,50744400,8680,8680,8680,8680,4
20231031,104100,50709680,8680,8680,8680,8680,0
20231031,104000,50709680,8680,8680,8680,8680,0
20231031,103900,50709680,8680,8680,8680,8680,0
20231031,103800,50709680,8680,8680,8680,8680,0
20231031,103700,50709680,8680,8680,8680,8680,0
20231031,103600,50709680,8680,8680,8680,8680,0
20231031,103500,50709680,8680,8680,8680,8680,0
20231031,103400,50709680,8680,8680,8680,8680,0
20231031,103300,50709680,8680,8680,8680,8680,20
20231031,103200,50536080,8680,8680,8680,8680,100
20231031,103100,49668080,8680,8660,8680,8660,92
20231031,103000,48870510,8660,8660,8660,8660,0
20231031,102900,48870510,8660,8660,8660,8660,0
20231031,102800,48870510,8660,8660,8660,8660,0
20231031,102700,48870510,8660,8660,8660,8660,0
20231031,102600,48870510,8660,8660,8660,8660,0
20231031,102500,48870510,8660,8660,8660,8660,1
20231031,102400,48861850,8630,8630,8630,8630,10
20231031,102300,48775550,8630,8630,8630,8630,0
20231031,102200,48775550,8630,8630,8630,8630,0
20231031,102100,48775550,8630,8630,8630,8630,0
20231031,102000,48775550,8630,8630,8630,8630,0
20231031,101900,48775550,8630,8630,8630,8630,0
20231031,101800,48775550,8630,8630,8630,8630,1
20231031,101700,48766920,8630,8630,8630,8630,10
20231031,101600,48680620,8630,8630,8630,8630,0
20231031,101500,48680620,8630,8630,8630,8630,5
20231031,101400,48637470,8630,8630,8630,8630,0
20231031,101300,48637470,8630,8630,8630,8630,0
20231031,101200,48637470,8630,8630,8630,8630,0
20231031,101100,48637470,8630,8630,8630,8630,0
20231031,101000,48637470,8630,8630,8630,8630,1
20231031,100900,48628840,8580,8580,8580,8580,146
20231031,100800,47376160,8580,8600,8600,8580,354
20231031,100700,44336640,8680,8680,8680,8680,0
20231031,100600,44336640,8680,8680,8680,8680,0
20231031,100500,44336640,8680,8680,8680,8680,1
20231031,100400,44327960,8680,8680,8680,8680,0
20231031,100300,44327960,8680,8680,8680,8680,0
20231031,100200,44327960,8680,8680,8680,8680,0
20231031,100100,44327960,8680,8680,8680,8680,0
20231031,100000,44327960,8680,8680,8680,8680,1
20231031,095900,44319280,8580,8660,8660,8580,500
20231031,095800,40018150,8700,8700,8700,8700,0
20231031,095700,40018150,8700,8700,8700,8700,0
20231031,095600,40018150,8700,8700,8700,8700,0
20231031,095500,40018150,8700,8700,8700,8700,1
20231031,095400,40009450,8670,8670,8670,8670,0
20231031,095300,40009450,8670,8670,8670,8660,9
20231031,095200,39931430,8730,8730,8730,8730,0
20231031,095100,39931430,8730,8730,8730,8730,0
20231031,095000,39931430,8730,8730,8730,8730,0
20231031,094900,39931430,8730,8730,8730,8730,0
20231031,094800,39931430,8730,8730,8730,8730,0
20231031,094700,39931430,8730,8670,8730,8670,222
20231031,094600,38006630,8670,8670,8670,8670,0
20231031,094500,38006630,8670,8690,8690,8670,781
20231031,094400,31232400,8740,8740,8740,8740,0
20231031,094300,31232400,8740,8740,8740,8740,0
20231031,094200,31232400,8740,8740,8740,8740,0
20231031,094100,31232400,8740,8740,8740,8740,0
20231031,094000,31232400,8740,8710,8740,8680,106
20231031,093900,30310050,8750,8750,8750,8750,0
20231031,093800,30310050,8750,8750,8750,8750,0
20231031,093700,30310050,8750,8750,8750,8750,0
20231031,093600,30310050,8750,8750,8750,8750,0
20231031,093500,30310050,8750,8750,8750,8750,0
20231031,093400,30310050,8750,8750,8750,8750,0
20231031,093300,30310050,8750,8750,8750,8750,0
20231031,093200,30310050,8750,8750,8750,8750,50
20231031,093100,29872550,8750,8750,8750,8750,0
20231031,093000,29872550,8750,8750,8750,8750,1
20231031,092900,29863800,8750,8750,8750,8750,53
20231031,092800,29400050,8750,8750,8750,8750,0
20231031,092700,29400050,8750,8750,8750,8750,0
20231031,092600,29400050,8750,8710,8750,8710,101
20231031,092500,28518000,8710,8700,8710,8700,140
20231031,092400,27299990,8680,8680,8680,8680,11
20231031,092300,27204510,8700,8700,8700,8700,0
20231031,092200,27204510,8700,8700,8700,8700,1
20231031,092100,27195810,8680,8680,8680,8680,2821
20231031,092000,2709530,8710,8710,8710,8710,0
20231031,091900,2709530,8710,8710,8710,8710,0
20231031,091800,2709530,8710,8710,8710,8710,0
20231031,091700,2709530,8710,8710,8710,8710,24
20231031,091600,2500490,8720,8720,8720,8720,0
20231031,091500,2500490,8720,8720,8720,8720,0
20231031,091400,2500490,8720,8720,8720,8720,0
20231031,091300,2500490,8720,8720,8720,8720,0
20231031,091200,2500490,8720,8720,8720,8720,0
20231031,091100,2500490,8720,8720,8720,8720,0
20231031,091000,2500490,8720,8710,8720,8710,26
20231031,090900,2273800,8720,8720,8720,8720,0
20231031,090800,2273800,8720,8710,8720,8710,101
20231031,090700,1394080,8720,8720,8720,8720,50
20231031,090600,958080,8720,8720,8720,8720,63
20231031,090500,408720,8750,8750,8750,8750,0
20231031,090400,408720,8750,8750,8750,8750,0
20231031,090300,408720,8750,8750,8750,8750,0
20231031,090200,408720,8750,8750,8750,8750,0
20231031,090100,408720,8750,8710,8750,8710,14
20231031,090000,286740,8700,8670,8700,8670,33