KissMeData/032560/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,191300,170971020,6890,6890,6890,6890,1302
20231031,191200,170971020,6890,6890,6890,6890,0
20231031,191100,170971020,6890,6890,6890,6890,0
20231031,191000,170971020,6890,6890,6890,6890,0
20231031,190900,170971020,6890,6890,6890,6890,0
20231031,190800,170971020,6890,6890,6890,6890,0
20231031,190700,170971020,6890,6890,6890,6890,0
20231031,190600,170971020,6890,6890,6890,6890,0
20231031,190500,170971020,6890,6890,6890,6890,0
20231031,190400,170971020,6890,6890,6890,6890,0
20231031,190300,170971020,6890,6890,6890,6890,0
20231031,190200,170971020,6890,6890,6890,6890,0
20231031,190100,170971020,6890,6890,6890,6890,0
20231031,190000,170971020,6890,6890,6890,6890,0
20231031,185900,170971020,6890,6890,6890,6890,0
20231031,185800,170971020,6890,6890,6890,6890,0
20231031,185700,170971020,6890,6890,6890,6890,0
20231031,185600,170971020,6890,6890,6890,6890,0
20231031,185500,170971020,6890,6890,6890,6890,0
20231031,185400,170971020,6890,6890,6890,6890,0
20231031,185300,170971020,6890,6890,6890,6890,0
20231031,185200,170971020,6890,6890,6890,6890,0
20231031,185100,170971020,6890,6890,6890,6890,0
20231031,185000,170971020,6890,6890,6890,6890,0
20231031,184900,170971020,6890,6890,6890,6890,0
20231031,184800,170971020,6890,6890,6890,6890,0
20231031,184700,170971020,6890,6890,6890,6890,0
20231031,184600,170971020,6890,6890,6890,6890,0
20231031,184500,170971020,6890,6890,6890,6890,0
20231031,184400,170971020,6890,6890,6890,6890,0
20231031,184300,170971020,6890,6890,6890,6890,1302
20231031,184200,170971020,6890,6890,6890,6890,0
20231031,184100,170971020,6890,6890,6890,6890,0
20231031,184000,170971020,6890,6890,6890,6890,0
20231031,183900,170971020,6890,6890,6890,6890,0
20231031,183800,170971020,6890,6890,6890,6890,0
20231031,183700,170971020,6890,6890,6890,6890,0
20231031,183600,170971020,6890,6890,6890,6890,0
20231031,183500,170971020,6890,6890,6890,6890,0
20231031,183400,170971020,6890,6890,6890,6890,0
20231031,183300,170971020,6890,6890,6890,6890,0
20231031,183200,170971020,6890,6890,6890,6890,0
20231031,183100,170971020,6890,6890,6890,6890,0
20231031,183000,170971020,6890,6890,6890,6890,0
20231031,182900,170971020,6890,6890,6890,6890,0
20231031,182800,170971020,6890,6890,6890,6890,0
20231031,182700,170971020,6890,6890,6890,6890,0
20231031,182600,170971020,6890,6890,6890,6890,0
20231031,182500,170971020,6890,6890,6890,6890,0
20231031,182400,170971020,6890,6890,6890,6890,0
20231031,182300,170971020,6890,6890,6890,6890,0
20231031,182200,170971020,6890,6890,6890,6890,0
20231031,182100,170971020,6890,6890,6890,6890,0
20231031,182000,170971020,6890,6890,6890,6890,0
20231031,181900,170971020,6890,6890,6890,6890,0
20231031,181800,170971020,6890,6890,6890,6890,0
20231031,181700,170971020,6890,6890,6890,6890,0
20231031,181600,170971020,6890,6890,6890,6890,0
20231031,181500,170971020,6890,6890,6890,6890,0
20231031,181400,170971020,6890,6890,6890,6890,0
20231031,181300,170971020,6890,6890,6890,6890,1302
20231031,181200,170971020,6890,6890,6890,6890,0
20231031,181100,170971020,6890,6890,6890,6890,0
20231031,181000,170971020,6890,6890,6890,6890,0
20231031,180900,170971020,6890,6890,6890,6890,0
20231031,180800,170971020,6890,6890,6890,6890,0
20231031,180700,170971020,6890,6890,6890,6890,0
20231031,180600,170971020,6890,6890,6890,6890,0
20231031,180500,170971020,6890,6890,6890,6890,0
20231031,180400,170971020,6890,6890,6890,6890,0
20231031,180300,170971020,6890,6890,6890,6890,0
20231031,180200,170971020,6890,6890,6890,6890,0
20231031,180100,170971020,6890,6890,6890,6890,0
20231031,180000,170971020,6890,6890,6890,6890,0
20231031,175900,170971020,6890,6890,6890,6890,0
20231031,175800,170971020,6890,6890,6890,6890,0
20231031,175700,170971020,6890,6890,6890,6890,0
20231031,175600,170971020,6890,6890,6890,6890,0
20231031,175500,170971020,6890,6890,6890,6890,0
20231031,175400,170971020,6890,6890,6890,6890,0
20231031,175300,170971020,6890,6890,6890,6890,0
20231031,175200,170971020,6890,6890,6890,6890,0
20231031,175100,170971020,6890,6890,6890,6890,0
20231031,175000,170971020,6890,6890,6890,6890,0
20231031,174900,170971020,6890,6890,6890,6890,0
20231031,174800,170971020,6890,6890,6890,6890,0
20231031,174700,170971020,6890,6890,6890,6890,0
20231031,174600,170971020,6890,6890,6890,6890,0
20231031,174500,170971020,6890,6890,6890,6890,0
20231031,174400,170971020,6890,6890,6890,6890,0
20231031,174300,170971020,6890,6890,6890,6890,1302
20231031,174200,170971020,6890,6890,6890,6890,0
20231031,174100,170971020,6890,6890,6890,6890,0
20231031,174000,170971020,6890,6890,6890,6890,0
20231031,173900,170971020,6890,6890,6890,6890,0
20231031,173800,170971020,6890,6890,6890,6890,0
20231031,173700,170971020,6890,6890,6890,6890,0
20231031,173600,170971020,6890,6890,6890,6890,0
20231031,173500,170971020,6890,6890,6890,6890,0
20231031,173400,170971020,6890,6890,6890,6890,0
20231031,173300,170971020,6890,6890,6890,6890,0
20231031,173200,170971020,6890,6890,6890,6890,0
20231031,173100,170971020,6890,6890,6890,6890,0
20231031,173000,170971020,6890,6890,6890,6890,0
20231031,172900,170971020,6890,6890,6890,6890,0
20231031,172800,170971020,6890,6890,6890,6890,0
20231031,172700,170971020,6890,6890,6890,6890,0
20231031,172600,170971020,6890,6890,6890,6890,0
20231031,172500,170971020,6890,6890,6890,6890,0
20231031,172400,170971020,6890,6890,6890,6890,0
20231031,172300,170971020,6890,6890,6890,6890,0
20231031,172200,170971020,6890,6890,6890,6890,0
20231031,172100,170971020,6890,6890,6890,6890,0
20231031,172000,170971020,6890,6890,6890,6890,0
20231031,171900,170971020,6890,6890,6890,6890,0
20231031,171800,170971020,6890,6890,6890,6890,0
20231031,171700,170971020,6890,6890,6890,6890,0
20231031,171600,170971020,6890,6890,6890,6890,0
20231031,171500,170971020,6890,6890,6890,6890,0
20231031,171400,170971020,6890,6890,6890,6890,0
20231031,171300,170971020,6890,6890,6890,6890,1302
20231031,171200,170971020,6890,6890,6890,6890,0
20231031,171100,170971020,6890,6890,6890,6890,0
20231031,171000,170971020,6890,6890,6890,6890,0
20231031,170900,170971020,6890,6890,6890,6890,0
20231031,170800,170971020,6890,6890,6890,6890,0
20231031,170700,170971020,6890,6890,6890,6890,0
20231031,170600,170971020,6890,6890,6890,6890,0
20231031,170500,170971020,6890,6890,6890,6890,0
20231031,170400,170971020,6890,6890,6890,6890,0
20231031,170300,170971020,6890,6890,6890,6890,0
20231031,170200,170971020,6890,6890,6890,6890,0
20231031,170100,170971020,6890,6890,6890,6890,0
20231031,170000,170971020,6890,6890,6890,6890,0
20231031,165900,170971020,6890,6890,6890,6890,0
20231031,165800,170971020,6890,6890,6890,6890,0
20231031,165700,170971020,6890,6890,6890,6890,0
20231031,165600,170971020,6890,6890,6890,6890,0
20231031,165500,170971020,6890,6890,6890,6890,0
20231031,165400,170971020,6890,6890,6890,6890,0
20231031,165300,170971020,6890,6890,6890,6890,0
20231031,165200,170971020,6890,6890,6890,6890,0
20231031,165100,170971020,6890,6890,6890,6890,0
20231031,165000,170971020,6890,6890,6890,6890,0
20231031,164900,170971020,6890,6890,6890,6890,0
20231031,164800,170971020,6890,6890,6890,6890,0
20231031,164700,170971020,6890,6890,6890,6890,0
20231031,164600,170971020,6890,6890,6890,6890,0
20231031,164500,170971020,6890,6890,6890,6890,0
20231031,164400,170971020,6890,6890,6890,6890,0
20231031,164300,170971020,6890,6890,6890,6890,1302
20231031,164200,170971020,6890,6890,6890,6890,0
20231031,164100,170971020,6890,6890,6890,6890,0
20231031,164000,170971020,6890,6890,6890,6890,0
20231031,163900,170971020,6890,6890,6890,6890,0
20231031,163800,170971020,6890,6890,6890,6890,0
20231031,163700,170971020,6890,6890,6890,6890,0
20231031,163600,170971020,6890,6890,6890,6890,0
20231031,163500,170971020,6890,6890,6890,6890,0
20231031,163400,170971020,6890,6890,6890,6890,0
20231031,163300,170971020,6890,6890,6890,6890,0
20231031,163200,170971020,6890,6890,6890,6890,0
20231031,163100,170971020,6890,6890,6890,6890,0
20231031,163000,170971020,6890,6890,6890,6890,0
20231031,162900,170971020,6890,6890,6890,6890,0
20231031,162800,170971020,6890,6890,6890,6890,0
20231031,162700,170971020,6890,6890,6890,6890,0
20231031,162600,170971020,6890,6890,6890,6890,0
20231031,162500,170971020,6890,6890,6890,6890,0
20231031,162400,170971020,6890,6890,6890,6890,0
20231031,162300,170971020,6890,6890,6890,6890,0
20231031,162200,170971020,6890,6890,6890,6890,0
20231031,162100,170971020,6890,6890,6890,6890,0
20231031,162000,170971020,6890,6890,6890,6890,0
20231031,161900,170971020,6890,6890,6890,6890,0
20231031,161800,170971020,6890,6890,6890,6890,0
20231031,161700,170971020,6890,6890,6890,6890,0
20231031,161600,170971020,6890,6890,6890,6890,0
20231031,161500,170971020,6890,6890,6890,6890,0
20231031,161400,170971020,6890,6890,6890,6890,0
20231031,161300,170971020,6890,6890,6890,6890,1302
20231031,161200,170971020,6890,6890,6890,6890,0
20231031,161100,170971020,6890,6890,6890,6890,0
20231031,161000,170971020,6890,6890,6890,6890,0
20231031,160900,170971020,6890,6890,6890,6890,0
20231031,160800,170971020,6890,6890,6890,6890,0
20231031,160700,170971020,6890,6890,6890,6890,0
20231031,160600,170971020,6890,6890,6890,6890,0
20231031,160500,170971020,6890,6890,6890,6890,0
20231031,160400,170971020,6890,6890,6890,6890,0
20231031,160300,170971020,6890,6890,6890,6890,0
20231031,160200,170971020,6890,6890,6890,6890,0
20231031,160100,170971020,6890,6890,6890,6890,0
20231031,160000,170971020,6890,6890,6890,6890,0
20231031,155900,170971020,6890,6890,6890,6890,0
20231031,155800,170971020,6890,6890,6890,6890,0
20231031,155700,170971020,6890,6890,6890,6890,0
20231031,155600,170971020,6890,6890,6890,6890,0
20231031,155500,170971020,6890,6890,6890,6890,0
20231031,155400,170971020,6890,6890,6890,6890,0
20231031,155300,170971020,6890,6890,6890,6890,0
20231031,155200,170971020,6890,6890,6890,6890,0
20231031,155100,170971020,6890,6890,6890,6890,0
20231031,155000,170971020,6890,6890,6890,6890,0
20231031,154900,170971020,6890,6890,6890,6890,0
20231031,154800,170971020,6890,6890,6890,6890,0
20231031,154700,170971020,6890,6890,6890,6890,0
20231031,154600,170971020,6890,6890,6890,6890,0
20231031,154500,170971020,6890,6890,6890,6890,0
20231031,154400,170971020,6890,6890,6890,6890,0
20231031,154300,170971020,6890,6890,6890,6890,1302
20231031,154200,170971020,6890,6890,6890,6890,0
20231031,154100,170971020,6890,6890,6890,6890,0
20231031,154000,170971020,6890,6890,6890,6890,0
20231031,153900,170971020,6890,6890,6890,6890,0
20231031,153800,170971020,6890,6890,6890,6890,0
20231031,153700,170971020,6890,6890,6890,6890,0
20231031,153600,170971020,6890,6890,6890,6890,0
20231031,153500,170971020,6890,6890,6890,6890,0
20231031,153400,170971020,6890,6890,6890,6890,0
20231031,153300,170971020,6890,6890,6890,6890,0
20231031,153200,170971020,6890,6890,6890,6890,0
20231031,153100,170971020,6890,6890,6890,6890,0
20231031,153000,170971020,6890,6890,6890,6890,1302
20231031,152900,162000240,6890,6890,6890,6890,0
20231031,152800,162000240,6890,6890,6890,6890,0
20231031,152700,162000240,6890,6890,6890,6890,0
20231031,152600,162000240,6890,6890,6890,6890,0
20231031,152500,162000240,6890,6890,6890,6890,0
20231031,152400,162000240,6890,6890,6890,6890,0
20231031,152300,162000240,6890,6890,6890,6890,0
20231031,152200,162000240,6890,6890,6890,6890,0
20231031,152100,162000240,6890,6890,6890,6890,0
20231031,152000,162000240,6890,6890,6890,6890,0
20231031,151900,162000240,6890,6890,6890,6890,79
20231031,151800,161455930,6900,6900,6900,6900,1
20231031,151700,161449030,6890,6890,6890,6890,0
20231031,151600,161449030,6890,6890,6890,6890,3
20231031,151500,161428360,6900,6900,6900,6900,5
20231031,151400,161393860,6900,6900,6900,6900,0
20231031,151300,161393860,6900,6900,6900,6900,0
20231031,151200,161393860,6900,6900,6900,6900,0
20231031,151100,161393860,6900,6900,6900,6900,4
20231031,151000,161366260,6890,6890,6890,6890,157
20231031,150900,160284530,6900,6900,6900,6900,30
20231031,150800,160077530,6900,6900,6900,6900,2
20231031,150700,160063730,6900,6900,6900,6900,1
20231031,150600,160056830,6900,6900,6900,6900,2
20231031,150500,160043030,6890,6890,6890,6890,0
20231031,150400,160043030,6890,6890,6890,6890,40
20231031,150300,159767430,6890,6890,6890,6890,100
20231031,150200,159078430,6900,6920,6920,6900,1002
20231031,150100,152162470,6900,6900,6900,6900,172
20231031,150000,150975670,6890,6930,6930,6890,6
20231031,145900,150934250,6940,6940,6940,6940,0
20231031,145800,150934250,6940,6940,6940,6940,4
20231031,145700,150906490,6890,6890,6890,6890,3
20231031,145600,150885820,6890,6890,6890,6890,49
20231031,145500,150548210,6890,6890,6890,6890,0
20231031,145400,150548210,6890,6890,6890,6890,1
20231031,145300,150541320,6890,6890,6890,6890,100
20231031,145200,149852320,6870,6880,6880,6870,50
20231031,145100,149508610,6880,6880,6880,6880,1
20231031,145000,149501730,6890,6890,6890,6890,4
20231031,144900,149474170,6890,6890,6890,6890,0
20231031,144800,149474170,6890,6890,6890,6890,117
20231031,144700,148668040,6890,6880,6890,6880,1671
20231031,144600,137157200,6860,6860,6860,6860,0
20231031,144500,137157200,6860,6860,6860,6860,0
20231031,144400,137157200,6860,6860,6860,6860,0
20231031,144300,137157200,6860,6860,6860,6860,43
20231031,144200,136862220,6860,6880,6880,6860,586
20231031,144100,132841060,6870,6870,6870,6870,0
20231031,144000,132841060,6870,6870,6870,6870,100
20231031,143900,132154060,6870,6870,6870,6870,0
20231031,143800,132154060,6870,6870,6870,6870,0
20231031,143700,132154060,6870,6870,6870,6870,0
20231031,143600,132154060,6870,6870,6870,6870,0
20231031,143500,132154060,6870,6870,6870,6870,0
20231031,143400,132154060,6870,6870,6870,6870,0
20231031,143300,132154060,6870,6870,6870,6870,0
20231031,143200,132154060,6870,6870,6870,6870,0
20231031,143100,132154060,6870,6870,6870,6870,0
20231031,143000,132154060,6870,6870,6870,6870,0
20231031,142900,132154060,6870,6880,6880,6870,60
20231031,142800,131741270,6880,6880,6880,6880,0
20231031,142700,131741270,6880,6880,6880,6880,0
20231031,142600,131741270,6880,6880,6880,6880,0
20231031,142500,131741270,6880,6880,6880,6880,1
20231031,142400,131734390,6890,6890,6890,6890,10
20231031,142300,131665490,6890,6890,6890,6890,79
20231031,142200,131121180,6890,6890,6890,6890,0
20231031,142100,131121180,6890,6890,6890,6890,0
20231031,142000,131121180,6890,6890,6890,6890,0
20231031,141900,131121180,6890,6890,6890,6890,0
20231031,141800,131121180,6890,6890,6890,6890,23
20231031,141700,130962710,6900,6900,6900,6900,0
20231031,141600,130962710,6900,6900,6900,6900,0
20231031,141500,130962710,6900,6900,6900,6900,101
20231031,141400,130265810,6900,6900,6900,6900,0
20231031,141300,130265810,6900,6900,6900,6900,0
20231031,141200,130265810,6900,6900,6900,6900,0
20231031,141100,130265810,6900,6900,6900,6900,0
20231031,141000,130265810,6900,6900,6900,6900,10
20231031,140900,130196810,6900,6900,6900,6900,198
20231031,140800,128830610,6910,6910,6910,6910,16
20231031,140700,128720050,6910,6910,6910,6910,0
20231031,140600,128720050,6910,6910,6910,6910,0
20231031,140500,128720050,6910,6910,6910,6910,0
20231031,140400,128720050,6910,6910,6910,6910,0
20231031,140300,128720050,6910,6910,6910,6910,13
20231031,140200,128630220,6910,6910,6910,6910,70
20231031,140100,128146520,6910,6910,6910,6910,0
20231031,140000,128146520,6910,6910,6910,6910,20
20231031,135900,128008320,6910,6910,6910,6910,9
20231031,135800,127946130,6900,6900,6900,6900,0
20231031,135700,127946130,6900,6900,6900,6900,0
20231031,135600,127946130,6900,6900,6900,6900,0
20231031,135500,127946130,6900,6900,6900,6900,0
20231031,135400,127946130,6900,6900,6900,6900,0
20231031,135300,127946130,6900,6900,6900,6900,100
20231031,135200,127256130,6910,6910,6910,6910,50
20231031,135100,126910630,6910,6910,6910,6910,0
20231031,135000,126910630,6910,6910,6910,6910,4
20231031,134900,126882990,6910,6900,6910,6900,100
20231031,134800,126192000,6900,6900,6900,6900,0
20231031,134700,126192000,6900,6900,6900,6900,0
20231031,134600,126192000,6900,6900,6900,6900,410
20231031,134500,123363000,6900,6900,6900,6900,28
20231031,134400,123169800,6900,6900,6900,6900,0
20231031,134300,123169800,6900,6900,6900,6900,437
20231031,134200,120154500,6900,6900,6900,6900,5
20231031,134100,120120000,6910,6910,6910,6910,533
20231031,134000,116436970,6920,6920,6920,6920,0
20231031,133900,116436970,6920,6920,6920,6920,214
20231031,133800,114956090,6920,6920,6920,6920,0
20231031,133700,114956090,6920,6920,6920,6920,1
20231031,133600,114949170,6930,6930,6930,6930,14
20231031,133500,114852150,6930,6930,6930,6930,0
20231031,133400,114852150,6930,6930,6930,6930,100
20231031,133300,114159150,6920,6920,6920,6920,210
20231031,133200,112705950,6920,6920,6920,6920,0
20231031,133100,112705950,6920,6920,6920,6920,0
20231031,133000,112705950,6920,6920,6920,6920,0
20231031,132900,112705950,6920,6920,6920,6920,0
20231031,132800,112705950,6920,6920,6920,6920,0
20231031,132700,112705950,6920,6920,6920,6920,0
20231031,132600,112705950,6920,6910,6920,6910,2
20231031,132500,112692120,6910,6910,6910,6910,0
20231031,132400,112692120,6910,6910,6910,6910,0
20231031,132300,112692120,6910,6910,6910,6910,0
20231031,132200,112692120,6910,6910,6910,6910,0
20231031,132100,112692120,6910,6910,6910,6910,0
20231031,132000,112692120,6910,6910,6910,6910,0
20231031,131900,112692120,6910,6920,6920,6910,87
20231031,131800,112090330,6920,6920,6920,6920,170
20231031,131700,110913930,6930,6930,6930,6930,339
20231031,131600,108564660,6930,6930,6930,6930,0
20231031,131500,108564660,6930,6930,6930,6930,0
20231031,131400,108564660,6930,6930,6930,6930,0
20231031,131300,108564660,6930,6930,6930,6930,0
20231031,131200,108564660,6930,6930,6930,6930,0
20231031,131100,108564660,6930,6940,6940,6930,8
20231031,131000,108509160,6950,6950,6950,6950,0
20231031,130900,108509160,6950,6950,6950,6950,0
20231031,130800,108509160,6950,6950,6950,6950,0
20231031,130700,108509160,6950,6950,6950,6950,0
20231031,130600,108509160,6950,6950,6950,6950,0
20231031,130500,108509160,6950,6950,6950,6950,2
20231031,130400,108495260,6950,6950,6950,6950,0
20231031,130300,108495260,6950,6950,6950,6950,0
20231031,130200,108495260,6950,6950,6950,6950,0
20231031,130100,108495260,6950,6950,6950,6950,22
20231031,130000,108342360,6950,6950,6950,6950,0
20231031,125900,108342360,6950,6950,6950,6950,0
20231031,125800,108342360,6950,6950,6950,6950,1
20231031,125700,108335410,6940,6940,6940,6940,0
20231031,125600,108335410,6940,6940,6940,6940,0
20231031,125500,108335410,6940,6940,6940,6940,0
20231031,125400,108335410,6940,6940,6940,6940,0
20231031,125300,108335410,6940,6940,6940,6940,0
20231031,125200,108335410,6940,6940,6940,6940,0
20231031,125100,108335410,6940,6940,6940,6940,0
20231031,125000,108335410,6940,6940,6940,6940,0
20231031,124900,108335410,6940,6940,6940,6940,0
20231031,124800,108335410,6940,6940,6940,6940,3
20231031,124700,108314590,6930,6930,6930,6930,0
20231031,124600,108314590,6930,6930,6930,6930,0
20231031,124500,108314590,6930,6930,6930,6930,0
20231031,124400,108314590,6930,6930,6930,6930,0
20231031,124300,108314590,6930,6930,6930,6930,0
20231031,124200,108314590,6930,6930,6930,6930,171
20231031,124100,107129560,6920,6920,6920,6920,0
20231031,124000,107129560,6920,6920,6920,6920,0
20231031,123900,107129560,6920,6950,6950,6920,450
20231031,123800,104010920,6960,6960,6960,6960,0
20231031,123700,104010920,6960,6960,6960,6960,0
20231031,123600,104010920,6960,6960,6960,6960,52
20231031,123500,103649000,6960,6960,6960,6960,0
20231031,123400,103649000,6960,6960,6960,6960,20
20231031,123300,103509800,6960,6960,6960,6960,0
20231031,123200,103509800,6960,6960,6960,6960,0
20231031,123100,103509800,6960,6960,6960,6960,0
20231031,123000,103509800,6960,6960,6960,6960,0
20231031,122900,103509800,6960,6960,6960,6960,6
20231031,122800,103468040,6950,6950,6950,6950,0
20231031,122700,103468040,6950,6950,6950,6950,0
20231031,122600,103468040,6950,6950,6950,6950,2
20231031,122500,103454140,6970,6970,6970,6970,718
20231031,122400,98449680,6990,6990,6990,6990,1
20231031,122300,98442690,6990,6990,6990,6990,0
20231031,122200,98442690,6990,6990,6990,6990,0
20231031,122100,98442690,6990,6990,6990,6990,0
20231031,122000,98442690,6990,6990,6990,6990,50
20231031,121900,98093190,6990,6990,6990,6990,0
20231031,121800,98093190,6990,6990,6990,6990,16
20231031,121700,97981350,6980,6980,6980,6980,256
20231031,121600,96194470,7000,7000,7000,7000,100
20231031,121500,95494470,6990,6990,6990,6990,0
20231031,121400,95494470,6990,6990,6990,6990,0
20231031,121300,95494470,6990,6990,6990,6990,0
20231031,121200,95494470,6990,6990,6990,6990,0
20231031,121100,95494470,6990,6990,6990,6990,0
20231031,121000,95494470,6990,6990,6990,6990,141
20231031,120900,94508880,6990,6990,6990,6990,0
20231031,120800,94508880,6990,6990,6990,6990,0
20231031,120700,94508880,6990,6990,6990,6990,100
20231031,120600,93809880,7000,7000,7000,7000,0
20231031,120500,93809880,7000,7000,7000,7000,40
20231031,120400,93529880,7000,7000,7000,7000,20
20231031,120300,93389880,7000,7000,7000,7000,127
20231031,120200,92500880,7000,7000,7000,7000,0
20231031,120100,92500880,7000,7000,7000,7000,1
20231031,120000,92493880,7000,7000,7000,7000,0
20231031,115900,92493880,7000,7000,7000,7000,0
20231031,115800,92493880,7000,7000,7000,7000,0
20231031,115700,92493880,7000,7000,7000,7000,0
20231031,115600,92493880,7000,7000,7000,7000,0
20231031,115500,92493880,7000,7000,7000,7000,201
20231031,115400,91086880,7000,7000,7000,7000,0
20231031,115300,91086880,7000,7000,7000,7000,165
20231031,115200,89931880,7000,7000,7000,7000,501
20231031,115100,86424880,7010,7010,7010,7010,5
20231031,115000,86389830,7010,7010,7010,7010,0
20231031,114900,86389830,7010,7010,7010,7010,10
20231031,114800,86319730,7010,7020,7030,7010,2556
20231031,114700,68381550,7030,7030,7030,7030,0
20231031,114600,68381550,7030,7030,7030,7030,0
20231031,114500,68381550,7030,7030,7030,7030,7
20231031,114400,68332340,7030,7030,7030,7030,2
20231031,114300,68318280,7040,7040,7040,7040,0
20231031,114200,68318280,7040,7040,7040,7040,0
20231031,114100,68318280,7040,7040,7040,7040,20
20231031,114000,68177480,7030,7030,7030,7030,138
20231031,113900,67207340,7030,7030,7030,7030,0
20231031,113800,67207340,7030,7030,7030,7030,7
20231031,113700,67158130,7040,7040,7040,7040,0
20231031,113600,67158130,7040,7040,7040,7040,0
20231031,113500,67158130,7040,7040,7040,7040,0
20231031,113400,67158130,7040,7040,7040,7040,37
20231031,113300,66897650,7040,7040,7040,7040,0
20231031,113200,66897650,7040,7040,7040,7040,0
20231031,113100,66897650,7040,7040,7040,7040,0
20231031,113000,66897650,7040,7040,7040,7040,0
20231031,112900,66897650,7040,7040,7040,7040,30
20231031,112800,66686450,7050,7050,7050,7050,0
20231031,112700,66686450,7050,7050,7050,7050,0
20231031,112600,66686450,7050,7050,7050,7050,0
20231031,112500,66686450,7050,7050,7050,7050,0
20231031,112400,66686450,7050,7050,7050,7050,0
20231031,112300,66686450,7050,7050,7050,7050,0
20231031,112200,66686450,7050,7050,7050,7050,26
20231031,112100,66503150,7050,7050,7050,7050,0
20231031,112000,66503150,7050,7050,7050,7050,0
20231031,111900,66503150,7050,7050,7050,7050,0
20231031,111800,66503150,7050,7050,7050,7050,0
20231031,111700,66503150,7050,7050,7050,7050,0
20231031,111600,66503150,7050,7050,7050,7050,0
20231031,111500,66503150,7050,7050,7050,7050,0
20231031,111400,66503150,7050,7050,7050,7050,0
20231031,111300,66503150,7050,7050,7050,7050,0
20231031,111200,66503150,7050,7050,7050,7050,0
20231031,111100,66503150,7050,7050,7050,7050,0
20231031,111000,66503150,7050,7050,7050,7050,1
20231031,110900,66496100,7030,7030,7030,7030,0
20231031,110800,66496100,7030,7030,7030,7030,0
20231031,110700,66496100,7030,7040,7040,7030,20
20231031,110600,66355450,7040,7040,7040,7040,0
20231031,110500,66355450,7040,7040,7040,7040,0
20231031,110400,66355450,7040,7040,7040,7040,2
20231031,110300,66341370,7050,7050,7050,7050,0
20231031,110200,66341370,7050,7050,7050,7050,50
20231031,110100,65988870,7050,7050,7050,7050,0
20231031,110000,65988870,7050,7050,7050,7050,0
20231031,105900,65988870,7050,7050,7050,7050,1
20231031,105800,65981820,7050,7050,7050,7050,0
20231031,105700,65981820,7050,7050,7050,7050,5
20231031,105600,65946570,7030,7030,7030,7030,0
20231031,105500,65946570,7030,7030,7030,7030,0
20231031,105400,65946570,7030,7030,7030,7030,0
20231031,105300,65946570,7030,7030,7030,7030,0
20231031,105200,65946570,7030,7040,7040,7030,56
20231031,105100,65552460,7050,7050,7050,7050,100
20231031,105000,64847460,7050,7050,7050,7050,0
20231031,104900,64847460,7050,7050,7050,7050,4
20231031,104800,64819260,7030,7030,7030,7030,0
20231031,104700,64819260,7030,7030,7030,7030,0
20231031,104600,64819260,7030,7030,7030,7030,0
20231031,104500,64819260,7030,7030,7030,7030,0
20231031,104400,64819260,7030,7030,7030,7030,0
20231031,104300,64819260,7030,7030,7030,7030,1
20231031,104200,64812230,7030,7030,7030,7030,0
20231031,104100,64812230,7030,7030,7030,7030,3
20231031,104000,64791140,7040,7040,7040,7040,0
20231031,103900,64791140,7040,7040,7040,7040,27
20231031,103800,64601060,7040,7040,7040,7040,0
20231031,103700,64601060,7040,7040,7040,7040,0
20231031,103600,64601060,7040,7040,7040,7040,0
20231031,103500,64601060,7040,7040,7040,7040,0
20231031,103400,64601060,7040,7040,7040,7040,0
20231031,103300,64601060,7040,7040,7040,7040,0
20231031,103200,64601060,7040,7040,7040,7040,0
20231031,103100,64601060,7040,7040,7040,7040,50
20231031,103000,64249060,7030,7030,7030,7030,21
20231031,102900,64101430,7020,7020,7020,7020,2
20231031,102800,64087390,7030,7030,7030,7030,0
20231031,102700,64087390,7030,7030,7030,7030,0
20231031,102600,64087390,7030,7030,7030,7030,0
20231031,102500,64087390,7030,7030,7030,7030,0
20231031,102400,64087390,7030,7030,7030,7030,0
20231031,102300,64087390,7030,7030,7030,7030,0
20231031,102200,64087390,7030,7030,7030,7030,0
20231031,102100,64087390,7030,7030,7030,7030,0
20231031,102000,64087390,7030,7030,7030,7030,0
20231031,101900,64087390,7030,7040,7040,7030,460
20231031,101800,60853120,7040,7040,7040,7040,0
20231031,101700,60853120,7040,7040,7040,7040,0
20231031,101600,60853120,7040,7030,7040,7030,58
20231031,101500,60445270,7050,7050,7060,7050,58
20231031,101400,60036350,7050,7050,7050,7050,0
20231031,101300,60036350,7050,7050,7050,7050,0
20231031,101200,60036350,7050,7050,7050,7050,12
20231031,101100,59951750,7060,7060,7060,7060,0
20231031,101000,59951750,7060,7060,7060,7060,0
20231031,100900,59951750,7060,7060,7060,7060,0
20231031,100800,59951750,7060,7060,7060,7060,0
20231031,100700,59951750,7060,7060,7060,7060,0
20231031,100600,59951750,7060,7060,7060,7060,0
20231031,100500,59951750,7060,7060,7060,7060,0
20231031,100400,59951750,7060,7060,7060,7060,0
20231031,100300,59951750,7060,7040,7060,7040,857
20231031,100200,53918420,7040,7030,7040,7030,144
20231031,100100,52905080,7040,7040,7040,7040,0
20231031,100000,52905080,7040,7040,7040,7040,0
20231031,095900,52905080,7040,7040,7040,7040,0
20231031,095800,52905080,7040,7040,7040,7040,0
20231031,095700,52905080,7040,7040,7040,7040,0
20231031,095600,52905080,7040,7040,7040,7040,15
20231031,095500,52799480,7020,7020,7020,7020,0
20231031,095400,52799480,7020,7020,7020,7020,1
20231031,095300,52792460,7040,7040,7040,7040,0
20231031,095200,52792460,7040,7040,7040,7040,102
20231031,095100,52074380,7020,7020,7020,7020,73
20231031,095000,51561920,7030,7020,7030,7020,2040
20231031,094900,37228730,7020,7020,7020,7020,0
20231031,094800,37228730,7020,7020,7020,7020,15
20231031,094700,37123430,7000,7000,7000,7000,310
20231031,094600,34953430,7010,7010,7010,7010,452
20231031,094500,31784910,7020,7020,7040,7020,709
20231031,094400,26806790,7040,7040,7040,7040,0
20231031,094300,26806790,7040,7040,7040,7040,0
20231031,094200,26806790,7040,7040,7040,7040,4
20231031,094100,26778630,7040,7040,7040,7040,30
20231031,094000,26567430,7040,7040,7040,7040,0
20231031,093900,26567430,7040,7040,7040,7040,17
20231031,093800,26447750,7060,7050,7060,7050,76
20231031,093700,25911670,7050,7050,7050,7050,0
20231031,093600,25911670,7050,7050,7050,7050,0
20231031,093500,25911670,7050,7050,7050,7050,0
20231031,093400,25911670,7050,7050,7050,7050,1
20231031,093300,25904620,7050,7050,7050,7050,0
20231031,093200,25904620,7050,7030,7050,7030,31
20231031,093100,25686090,7020,7030,7030,7020,138
20231031,093000,24717320,7030,7030,7030,7030,192
20231031,092900,23367560,7030,7030,7030,7030,0
20231031,092800,23367560,7030,7030,7030,7030,0
20231031,092700,23367560,7030,7030,7030,7030,2
20231031,092600,23353500,7030,7030,7030,7030,0
20231031,092500,23353500,7030,7030,7030,7030,6
20231031,092400,23311320,7030,7030,7030,7030,2
20231031,092300,23297260,7030,7030,7030,7030,238
20231031,092200,21624120,7030,7030,7030,7030,0
20231031,092100,21624120,7030,7030,7030,7030,0
20231031,092000,21624120,7030,7050,7050,7030,119
20231031,091900,20787210,7050,7050,7050,7050,0
20231031,091800,20787210,7050,7050,7050,7050,11
20231031,091700,20709660,7050,7050,7050,7050,0
20231031,091600,20709660,7050,7050,7050,7050,100
20231031,091500,20004660,7060,7050,7060,7050,3
20231031,091400,19983500,7030,7030,7030,7030,0
20231031,091300,19983500,7030,7030,7030,7030,1
20231031,091200,19976470,7060,7060,7060,7060,0
20231031,091100,19976470,7060,7030,7060,7030,17
20231031,091000,19856510,7060,7060,7060,7060,0
20231031,090900,19856510,7060,7060,7060,7060,45
20231031,090800,19538810,7050,7040,7050,7040,33
20231031,090700,19306190,7040,7040,7040,7040,1
20231031,090600,19299150,7020,7030,7030,7020,137
20231031,090500,18336090,7020,7020,7020,7020,1
20231031,090400,18329070,7060,7060,7060,7060,1
20231031,090300,18322010,7060,7060,7060,7060,0
20231031,090200,18322010,7060,7060,7060,7060,0
20231031,090100,18322010,7060,7060,7060,7060,32
20231031,090000,18096090,7030,7000,7030,7000,2580