KissMeData/051160/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,193100,306369490,5950,5950,5950,5950,2555
20231031,193000,306369490,5950,5950,5950,5950,0
20231031,192900,306369490,5950,5950,5950,5950,0
20231031,192800,306369490,5950,5950,5950,5950,0
20231031,192700,306369490,5950,5950,5950,5950,0
20231031,192600,306369490,5950,5950,5950,5950,0
20231031,192500,306369490,5950,5950,5950,5950,0
20231031,192400,306369490,5950,5950,5950,5950,0
20231031,192300,306369490,5950,5950,5950,5950,0
20231031,192200,306369490,5950,5950,5950,5950,0
20231031,192100,306369490,5950,5950,5950,5950,0
20231031,192000,306369490,5950,5950,5950,5950,0
20231031,191900,306369490,5950,5950,5950,5950,0
20231031,191800,306369490,5950,5950,5950,5950,0
20231031,191700,306369490,5950,5950,5950,5950,0
20231031,191600,306369490,5950,5950,5950,5950,0
20231031,191500,306369490,5950,5950,5950,5950,0
20231031,191400,306369490,5950,5950,5950,5950,0
20231031,191300,306369490,5950,5950,5950,5950,0
20231031,191200,306369490,5950,5950,5950,5950,0
20231031,191100,306369490,5950,5950,5950,5950,0
20231031,191000,306369490,5950,5950,5950,5950,0
20231031,190900,306369490,5950,5950,5950,5950,0
20231031,190800,306369490,5950,5950,5950,5950,0
20231031,190700,306369490,5950,5950,5950,5950,0
20231031,190600,306369490,5950,5950,5950,5950,0
20231031,190500,306369490,5950,5950,5950,5950,0
20231031,190400,306369490,5950,5950,5950,5950,0
20231031,190300,306369490,5950,5950,5950,5950,0
20231031,190200,306369490,5950,5950,5950,5950,0
20231031,190100,306369490,5950,5950,5950,5950,2555
20231031,190000,306369490,5950,5950,5950,5950,0
20231031,185900,306369490,5950,5950,5950,5950,0
20231031,185800,306369490,5950,5950,5950,5950,0
20231031,185700,306369490,5950,5950,5950,5950,0
20231031,185600,306369490,5950,5950,5950,5950,0
20231031,185500,306369490,5950,5950,5950,5950,0
20231031,185400,306369490,5950,5950,5950,5950,0
20231031,185300,306369490,5950,5950,5950,5950,0
20231031,185200,306369490,5950,5950,5950,5950,0
20231031,185100,306369490,5950,5950,5950,5950,0
20231031,185000,306369490,5950,5950,5950,5950,0
20231031,184900,306369490,5950,5950,5950,5950,0
20231031,184800,306369490,5950,5950,5950,5950,0
20231031,184700,306369490,5950,5950,5950,5950,0
20231031,184600,306369490,5950,5950,5950,5950,0
20231031,184500,306369490,5950,5950,5950,5950,0
20231031,184400,306369490,5950,5950,5950,5950,0
20231031,184300,306369490,5950,5950,5950,5950,0
20231031,184200,306369490,5950,5950,5950,5950,0
20231031,184100,306369490,5950,5950,5950,5950,0
20231031,184000,306369490,5950,5950,5950,5950,0
20231031,183900,306369490,5950,5950,5950,5950,0
20231031,183800,306369490,5950,5950,5950,5950,0
20231031,183700,306369490,5950,5950,5950,5950,0
20231031,183600,306369490,5950,5950,5950,5950,0
20231031,183500,306369490,5950,5950,5950,5950,0
20231031,183400,306369490,5950,5950,5950,5950,0
20231031,183300,306369490,5950,5950,5950,5950,0
20231031,183200,306369490,5950,5950,5950,5950,0
20231031,183100,306369490,5950,5950,5950,5950,2555
20231031,183000,306369490,5950,5950,5950,5950,0
20231031,182900,306369490,5950,5950,5950,5950,0
20231031,182800,306369490,5950,5950,5950,5950,0
20231031,182700,306369490,5950,5950,5950,5950,0
20231031,182600,306369490,5950,5950,5950,5950,0
20231031,182500,306369490,5950,5950,5950,5950,0
20231031,182400,306369490,5950,5950,5950,5950,0
20231031,182300,306369490,5950,5950,5950,5950,0
20231031,182200,306369490,5950,5950,5950,5950,0
20231031,182100,306369490,5950,5950,5950,5950,0
20231031,182000,306369490,5950,5950,5950,5950,0
20231031,181900,306369490,5950,5950,5950,5950,0
20231031,181800,306369490,5950,5950,5950,5950,0
20231031,181700,306369490,5950,5950,5950,5950,0
20231031,181600,306369490,5950,5950,5950,5950,0
20231031,181500,306369490,5950,5950,5950,5950,0
20231031,181400,306369490,5950,5950,5950,5950,0
20231031,181300,306369490,5950,5950,5950,5950,0
20231031,181200,306369490,5950,5950,5950,5950,0
20231031,181100,306369490,5950,5950,5950,5950,0
20231031,181000,306369490,5950,5950,5950,5950,0
20231031,180900,306369490,5950,5950,5950,5950,0
20231031,180800,306369490,5950,5950,5950,5950,0
20231031,180700,306369490,5950,5950,5950,5950,0
20231031,180600,306369490,5950,5950,5950,5950,0
20231031,180500,306369490,5950,5950,5950,5950,0
20231031,180400,306369490,5950,5950,5950,5950,0
20231031,180300,306369490,5950,5950,5950,5950,0
20231031,180200,306369490,5950,5950,5950,5950,0
20231031,180100,306369490,5950,5950,5950,5950,2555
20231031,180000,306369490,5950,5950,5950,5950,0
20231031,175900,306369490,5950,5950,5950,5950,0
20231031,175800,306369490,5950,5950,5950,5950,0
20231031,175700,306369490,5950,5950,5950,5950,0
20231031,175600,306369490,5950,5950,5950,5950,0
20231031,175500,306369490,5950,5950,5950,5950,0
20231031,175400,306369490,5950,5950,5950,5950,0
20231031,175300,306369490,5950,5950,5950,5950,0
20231031,175200,306369490,5950,5950,5950,5950,0
20231031,175100,306369490,5950,5950,5950,5950,0
20231031,175000,306369490,5950,5950,5950,5950,0
20231031,174900,306369490,5950,5950,5950,5950,0
20231031,174800,306369490,5950,5950,5950,5950,0
20231031,174700,306369490,5950,5950,5950,5950,0
20231031,174600,306369490,5950,5950,5950,5950,0
20231031,174500,306369490,5950,5950,5950,5950,0
20231031,174400,306369490,5950,5950,5950,5950,0
20231031,174300,306369490,5950,5950,5950,5950,0
20231031,174200,306369490,5950,5950,5950,5950,0
20231031,174100,306369490,5950,5950,5950,5950,0
20231031,174000,306369490,5950,5950,5950,5950,0
20231031,173900,306369490,5950,5950,5950,5950,0
20231031,173800,306369490,5950,5950,5950,5950,0
20231031,173700,306369490,5950,5950,5950,5950,0
20231031,173600,306369490,5950,5950,5950,5950,0
20231031,173500,306369490,5950,5950,5950,5950,0
20231031,173400,306369490,5950,5950,5950,5950,0
20231031,173300,306369490,5950,5950,5950,5950,0
20231031,173200,306369490,5950,5950,5950,5950,0
20231031,173100,306369490,5950,5950,5950,5950,2555
20231031,173000,306369490,5950,5950,5950,5950,0
20231031,172900,306369490,5950,5950,5950,5950,0
20231031,172800,306369490,5950,5950,5950,5950,0
20231031,172700,306369490,5950,5950,5950,5950,0
20231031,172600,306369490,5950,5950,5950,5950,0
20231031,172500,306369490,5950,5950,5950,5950,0
20231031,172400,306369490,5950,5950,5950,5950,0
20231031,172300,306369490,5950,5950,5950,5950,0
20231031,172200,306369490,5950,5950,5950,5950,0
20231031,172100,306369490,5950,5950,5950,5950,0
20231031,172000,306369490,5950,5950,5950,5950,0
20231031,171900,306369490,5950,5950,5950,5950,0
20231031,171800,306369490,5950,5950,5950,5950,0
20231031,171700,306369490,5950,5950,5950,5950,0
20231031,171600,306369490,5950,5950,5950,5950,0
20231031,171500,306369490,5950,5950,5950,5950,0
20231031,171400,306369490,5950,5950,5950,5950,0
20231031,171300,306369490,5950,5950,5950,5950,0
20231031,171200,306369490,5950,5950,5950,5950,0
20231031,171100,306369490,5950,5950,5950,5950,0
20231031,171000,306369490,5950,5950,5950,5950,0
20231031,170900,306369490,5950,5950,5950,5950,0
20231031,170800,306369490,5950,5950,5950,5950,0
20231031,170700,306369490,5950,5950,5950,5950,0
20231031,170600,306369490,5950,5950,5950,5950,0
20231031,170500,306369490,5950,5950,5950,5950,0
20231031,170400,306369490,5950,5950,5950,5950,0
20231031,170300,306369490,5950,5950,5950,5950,0
20231031,170200,306369490,5950,5950,5950,5950,0
20231031,170100,306369490,5950,5950,5950,5950,2555
20231031,170000,306369490,5950,5950,5950,5950,0
20231031,165900,306369490,5950,5950,5950,5950,0
20231031,165800,306369490,5950,5950,5950,5950,0
20231031,165700,306369490,5950,5950,5950,5950,0
20231031,165600,306369490,5950,5950,5950,5950,0
20231031,165500,306369490,5950,5950,5950,5950,0
20231031,165400,306369490,5950,5950,5950,5950,0
20231031,165300,306369490,5950,5950,5950,5950,0
20231031,165200,306369490,5950,5950,5950,5950,0
20231031,165100,306369490,5950,5950,5950,5950,0
20231031,165000,306369490,5950,5950,5950,5950,0
20231031,164900,306369490,5950,5950,5950,5950,0
20231031,164800,306369490,5950,5950,5950,5950,0
20231031,164700,306369490,5950,5950,5950,5950,0
20231031,164600,306369490,5950,5950,5950,5950,0
20231031,164500,306369490,5950,5950,5950,5950,0
20231031,164400,306369490,5950,5950,5950,5950,0
20231031,164300,306369490,5950,5950,5950,5950,0
20231031,164200,306369490,5950,5950,5950,5950,0
20231031,164100,306369490,5950,5950,5950,5950,0
20231031,164000,306369490,5950,5950,5950,5950,0
20231031,163900,306369490,5950,5950,5950,5950,0
20231031,163800,306369490,5950,5950,5950,5950,0
20231031,163700,306369490,5950,5950,5950,5950,0
20231031,163600,306369490,5950,5950,5950,5950,0
20231031,163500,306369490,5950,5950,5950,5950,0
20231031,163400,306369490,5950,5950,5950,5950,0
20231031,163300,306369490,5950,5950,5950,5950,0
20231031,163200,306369490,5950,5950,5950,5950,0
20231031,163100,306369490,5950,5950,5950,5950,2555
20231031,163000,306369490,5950,5950,5950,5950,0
20231031,162900,306369490,5950,5950,5950,5950,0
20231031,162800,306369490,5950,5950,5950,5950,0
20231031,162700,306369490,5950,5950,5950,5950,0
20231031,162600,306369490,5950,5950,5950,5950,0
20231031,162500,306369490,5950,5950,5950,5950,0
20231031,162400,306369490,5950,5950,5950,5950,0
20231031,162300,306369490,5950,5950,5950,5950,0
20231031,162200,306369490,5950,5950,5950,5950,0
20231031,162100,306369490,5950,5950,5950,5950,0
20231031,162000,306369490,5950,5950,5950,5950,0
20231031,161900,306369490,5950,5950,5950,5950,0
20231031,161800,306369490,5950,5950,5950,5950,0
20231031,161700,306369490,5950,5950,5950,5950,0
20231031,161600,306369490,5950,5950,5950,5950,0
20231031,161500,306369490,5950,5950,5950,5950,0
20231031,161400,306369490,5950,5950,5950,5950,0
20231031,161300,306369490,5950,5950,5950,5950,0
20231031,161200,306369490,5950,5950,5950,5950,0
20231031,161100,306369490,5950,5950,5950,5950,0
20231031,161000,306369490,5950,5950,5950,5950,0
20231031,160900,306369490,5950,5950,5950,5950,0
20231031,160800,306369490,5950,5950,5950,5950,0
20231031,160700,306369490,5950,5950,5950,5950,0
20231031,160600,306369490,5950,5950,5950,5950,0
20231031,160500,306369490,5950,5950,5950,5950,0
20231031,160400,306369490,5950,5950,5950,5950,0
20231031,160300,306369490,5950,5950,5950,5950,0
20231031,160200,306369490,5950,5950,5950,5950,0
20231031,160100,306369490,5950,5950,5950,5950,2555
20231031,160000,306369490,5950,5950,5950,5950,0
20231031,155900,306369490,5950,5950,5950,5950,0
20231031,155800,306369490,5950,5950,5950,5950,0
20231031,155700,306369490,5950,5950,5950,5950,0
20231031,155600,306369490,5950,5950,5950,5950,0
20231031,155500,306369490,5950,5950,5950,5950,0
20231031,155400,306369490,5950,5950,5950,5950,0
20231031,155300,306369490,5950,5950,5950,5950,0
20231031,155200,306369490,5950,5950,5950,5950,0
20231031,155100,306369490,5950,5950,5950,5950,0
20231031,155000,306369490,5950,5950,5950,5950,0
20231031,154900,306369490,5950,5950,5950,5950,0
20231031,154800,306369490,5950,5950,5950,5950,0
20231031,154700,306369490,5950,5950,5950,5950,0
20231031,154600,306369490,5950,5950,5950,5950,0
20231031,154500,306369490,5950,5950,5950,5950,0
20231031,154400,306369490,5950,5950,5950,5950,0
20231031,154300,306369490,5950,5950,5950,5950,0
20231031,154200,306369490,5950,5950,5950,5950,0
20231031,154100,306369490,5950,5950,5950,5950,0
20231031,154000,306369490,5950,5950,5950,5950,0
20231031,153900,306369490,5950,5950,5950,5950,0
20231031,153800,306369490,5950,5950,5950,5950,0
20231031,153700,306369490,5950,5950,5950,5950,0
20231031,153600,306369490,5950,5950,5950,5950,0
20231031,153500,306369490,5950,5950,5950,5950,0
20231031,153400,306369490,5950,5950,5950,5950,0
20231031,153300,306369490,5950,5950,5950,5950,0
20231031,153200,306369490,5950,5950,5950,5950,0
20231031,153100,306369490,5950,5950,5950,5950,2555
20231031,153000,306369490,5950,5950,5950,5950,2555
20231031,152900,291167240,5910,5910,5910,5910,0
20231031,152800,291167240,5910,5910,5910,5910,0
20231031,152700,291167240,5910,5910,5910,5910,0
20231031,152600,291167240,5910,5910,5910,5910,0
20231031,152500,291167240,5910,5910,5910,5910,0
20231031,152400,291167240,5910,5910,5910,5910,0
20231031,152300,291167240,5910,5910,5910,5910,0
20231031,152200,291167240,5910,5910,5910,5910,0
20231031,152100,291167240,5910,5910,5910,5910,0
20231031,152000,291167240,5910,5910,5910,5910,0
20231031,151900,291167240,5910,5930,5930,5910,619
20231031,151800,287500790,5930,5930,5930,5910,608
20231031,151700,283907360,5920,5920,5930,5920,658
20231031,151600,280011990,5940,5930,5940,5930,440
20231031,151500,277402290,5950,5950,5960,5940,89
20231031,151400,276872660,5940,5950,5950,5940,116
20231031,151300,276183460,5950,5940,5950,5940,304
20231031,151200,274377680,5930,5930,5930,5930,7
20231031,151100,274336170,5930,5930,5950,5930,162
20231031,151000,273375480,5930,5940,5940,5920,300
20231031,150900,271596310,5930,5940,5940,5930,13
20231031,150800,271519130,5930,5940,5940,5930,176
20231031,150700,270474190,5940,5950,5950,5940,7
20231031,150600,270432600,5940,5940,5940,5940,1
20231031,150500,270426660,5950,5940,5950,5940,12
20231031,150400,270355320,5950,5950,5950,5950,1
20231031,150300,270349370,5950,5950,5950,5950,13
20231031,150200,270272020,5960,5950,5960,5950,9
20231031,150100,270218450,5960,5960,5960,5960,2
20231031,150000,270206530,5950,5960,5960,5950,41
20231031,145900,269962240,5950,5950,5950,5950,6
20231031,145800,269926540,5960,5950,5960,5950,8
20231031,145700,269878930,5950,5950,5950,5950,2
20231031,145600,269867030,5960,5970,5970,5960,6
20231031,145500,269831250,5970,5970,5970,5970,100
20231031,145400,269234250,5950,5960,5960,5950,12
20231031,145300,269162820,5960,5960,5960,5960,1
20231031,145200,269156860,5950,5970,5970,5950,1358
20231031,145100,261076090,5990,5990,5990,5990,0
20231031,145000,261076090,5990,5980,5990,5980,134
20231031,144900,260273870,5980,5980,6000,5980,376
20231031,144800,258021800,5990,5970,6000,5970,274
20231031,144700,256380270,5960,5970,5970,5960,116
20231031,144600,255687760,5980,5960,5980,5960,193
20231031,144500,254534940,5950,5960,5960,5950,10
20231031,144400,254475380,5960,5960,5960,5960,73
20231031,144300,254040300,5960,5960,5970,5960,187
20231031,144200,252925770,5950,5940,5950,5940,6326
20231031,144100,215349230,5940,5930,5940,5930,644
20231031,144000,211523950,5910,5920,5930,5910,339
20231031,143900,209516670,5930,5920,5930,5920,135
20231031,143800,208716180,5930,5940,5940,5930,2210
20231031,143700,195609680,5940,5940,5940,5930,1179
20231031,143600,188617210,5940,5950,5950,5940,8
20231031,143500,188569630,5940,5940,5940,5940,0
20231031,143400,188569630,5940,5950,5950,5940,79
20231031,143300,188100270,5940,5950,5950,5940,9
20231031,143200,188046780,5940,5940,5940,5940,6
20231031,143100,188011140,5950,5950,5950,5950,5
20231031,143000,187981390,5940,5950,5950,5940,48
20231031,142900,187695860,5950,5940,5950,5940,438
20231031,142800,185094090,5940,5940,5940,5940,6
20231031,142700,185058450,5950,5950,6000,5950,391
20231031,142600,182731910,5940,5950,5950,5940,79
20231031,142500,182262550,5950,5950,5960,5950,9
20231031,142400,182208980,5950,5950,5980,5950,74
20231031,142300,181766910,5960,5950,5960,5940,915
20231031,142200,176331720,5950,5950,5960,5950,17
20231031,142100,176230550,5960,5960,5960,5960,8
20231031,142000,176182870,5960,5950,5960,5950,11
20231031,141900,176117400,5940,5940,5950,5940,424
20231031,141800,173598830,5940,5970,5970,5940,102
20231031,141700,172992890,5970,5940,5970,5940,102
20231031,141600,172385540,5950,5970,5970,5950,20
20231031,141500,172266500,5980,5960,5980,5960,16
20231031,141400,172171080,5960,5950,5960,5950,5
20231031,141300,172141320,5940,5950,5950,5940,13
20231031,141200,172064040,5970,5970,5970,5970,0
20231031,141100,172064040,5970,5970,5970,5970,2
20231031,141000,172052100,5980,5940,5980,5940,258
20231031,140900,170517500,5940,5950,5950,5940,200
20231031,140800,169328910,5960,5960,5960,5960,6
20231031,140700,169293150,5960,5960,5960,5960,7
20231031,140600,169251430,5980,5980,5980,5980,10
20231031,140500,169191630,5980,5980,5980,5980,22
20231031,140400,169060070,5980,5940,5980,5940,14
20231031,140300,168976810,5950,5960,5960,5950,165
20231031,140200,167994400,5950,5960,5960,5950,83
20231031,140100,167500530,5960,5950,5960,5950,11
20231031,140000,167435030,5960,5960,5960,5960,62
20231031,135900,167065510,5960,5950,5960,5950,16
20231031,135800,166970210,5950,5950,5950,5950,6
20231031,135700,166934510,5960,5950,5970,5950,748
20231031,135600,162483780,5960,5960,5960,5960,10
20231031,135500,162424180,5980,5950,5980,5950,24
20231031,135400,162280900,5960,5960,5960,5960,0
20231031,135300,162280900,5960,5970,5970,5960,279
20231031,135200,160618040,5960,5960,5960,5960,0
20231031,135100,160618040,5960,5960,5960,5960,7
20231031,135000,160576320,5960,5980,5980,5960,8
20231031,134900,160528570,5970,5970,5970,5970,17
20231031,134800,160427080,5970,5970,5970,5970,10
20231031,134700,160367380,5970,5970,5970,5970,0
20231031,134600,160367380,5970,5970,5970,5960,27
20231031,134500,160206240,5970,5970,5970,5970,72
20231031,134400,159776400,5970,5970,5970,5970,40
20231031,134300,159537600,5960,5960,5960,5960,6
20231031,134200,159501840,5960,5960,5960,5950,9
20231031,134100,159448240,5960,5960,5960,5960,42
20231031,134000,159197920,5960,5970,5970,5960,9
20231031,133900,159144260,5960,5970,5970,5960,208
20231031,133800,157904560,5960,5960,5960,5960,597
20231031,133700,154346440,5960,5960,5960,5960,6
20231031,133600,154310680,5970,5980,5980,5970,317
20231031,133500,152418170,5970,5970,5970,5970,7
20231031,133400,152376380,5970,5970,5970,5970,6
20231031,133300,152340560,5980,5980,5980,5980,269
20231031,133200,150731940,6000,6000,6000,6000,1
20231031,133100,150725940,5990,5990,6000,5990,152
20231031,133000,149814970,5990,5970,6040,5970,923
20231031,132900,144295750,5980,5980,5980,5980,2
20231031,132800,144283790,5980,5980,5980,5980,22
20231031,132700,144152230,5980,5980,5980,5970,23
20231031,132600,144014750,5980,5980,5980,5980,0
20231031,132500,144014750,5980,5970,5980,5970,28
20231031,132400,143847380,5970,5970,5970,5970,0
20231031,132300,143847380,5970,5980,5980,5970,10
20231031,132200,143787640,5980,5980,5980,5980,9
20231031,132100,143733820,5980,5990,5990,5980,11
20231031,132000,143668030,5970,5980,5980,5970,27
20231031,131900,143506690,5970,5990,5990,5970,102
20231031,131800,142897480,5990,5980,5990,5980,166
20231031,131700,141904100,5980,5980,5980,5980,234
20231031,131600,140504780,5980,5980,5980,5980,6
20231031,131500,140468900,5980,5980,5980,5980,6
20231031,131400,140433020,5990,5990,5990,5990,3
20231031,131300,140415050,5980,5980,5980,5980,6
20231031,131200,140379170,5990,5990,5990,5980,10
20231031,131100,140319330,5980,5990,5990,5980,9
20231031,131000,140265490,5970,5970,5970,5970,7
20231031,130900,140223700,5970,5970,5970,5970,4
20231031,130800,140199820,5980,5980,5980,5980,2
20231031,130700,140187860,5970,5980,5980,5970,6
20231031,130600,140152010,5990,5990,5990,5990,2
20231031,130500,140140030,5980,5980,5980,5980,26
20231031,130400,139984550,5980,5980,5980,5980,13
20231031,130300,139906810,5990,5990,5990,5990,80
20231031,130200,139427610,5990,5990,5990,5990,2
20231031,130100,139415630,5990,5990,5990,5980,3
20231031,130000,139397670,5990,5990,5990,5990,0
20231031,125900,139397670,5990,5990,5990,5990,0
20231031,125800,139397670,5990,5990,5990,5990,3
20231031,125700,139379700,5980,5980,5980,5980,0
20231031,125600,139379700,5980,5980,5980,5980,1
20231031,125500,139373720,5980,5980,5980,5980,0
20231031,125400,139373720,5980,5980,5980,5980,0
20231031,125300,139373720,5980,5980,5980,5980,2
20231031,125200,139361760,5980,5980,5980,5980,1
20231031,125100,139355780,5990,5990,5990,5990,0
20231031,125000,139355780,5990,5980,5990,5980,2
20231031,124900,139343810,5980,5980,5980,5980,2
20231031,124800,139331850,5980,5990,5990,5980,32
20231031,124700,139140480,6000,5990,6000,5990,2
20231031,124600,139128490,5990,5990,5990,5990,0
20231031,124500,139128490,5990,6020,6020,5990,384
20231031,124400,136824990,6030,6030,6030,6030,0
20231031,124300,136824990,6030,6030,6030,6030,0
20231031,124200,136824990,6030,6030,6030,6030,0
20231031,124100,136824990,6030,6000,6030,6000,259
20231031,124000,135269970,6040,6040,6040,6040,17
20231031,123900,135167290,6010,6010,6010,6010,5
20231031,123800,135137240,6010,6010,6010,6010,2
20231031,123700,135125220,6010,6010,6010,6010,3
20231031,123600,135107190,6040,6010,6040,6010,52
20231031,123500,134793500,6010,6010,6060,6010,40
20231031,123400,134553050,6010,6000,6010,6000,11
20231031,123300,134486950,6000,6000,6000,6000,29
20231031,123200,134312950,6000,6010,6010,6000,20
20231031,123100,134192770,5990,5990,5990,5990,2
20231031,123000,134180790,6000,5990,6010,5990,158
20231031,122900,133234000,5990,5990,5990,5990,0
20231031,122800,133234000,5990,5990,5990,5990,3
20231031,122700,133216030,5990,5990,5990,5990,0
20231031,122600,133216030,5990,5990,5990,5990,9
20231031,122500,133162120,5990,5980,5990,5980,81
20231031,122400,132677590,5980,5980,5980,5980,2
20231031,122300,132665630,5980,5980,5980,5980,2
20231031,122200,132653670,5980,5980,5990,5980,202
20231031,122100,131445680,5980,5980,5980,5980,51
20231031,122000,131140700,5980,5980,5980,5970,314
20231031,121900,129263180,5980,6000,6000,5970,91
20231031,121800,128719100,6010,6000,6010,6000,21
20231031,121700,128592980,6030,5980,6030,5980,129
20231031,121600,127821510,5980,5980,5990,5980,681
20231031,121500,123742430,5970,5970,5980,5960,112
20231031,121400,123073700,5970,5980,5980,5970,218
20231031,121300,121770630,5990,5990,5990,5990,0
20231031,121200,121770630,5990,5990,5990,5990,0
20231031,121100,121770630,5990,6000,6000,5990,42
20231031,121000,121519030,6000,6000,6000,5990,696
20231031,120900,117349070,6000,6000,6000,6000,21
20231031,120800,117223070,6000,6000,6000,6000,4217
20231031,120700,91921070,6010,6010,6010,6010,0
20231031,120600,91921070,6010,6010,6060,6010,919
20231031,120500,86396610,6010,6010,6010,6010,20
20231031,120400,86276410,6020,6020,6020,6020,1
20231031,120300,86270390,6010,6020,6020,6010,6
20231031,120200,86234290,6020,6020,6020,6020,2
20231031,120100,86222250,6020,6020,6020,6020,0
20231031,120000,86222250,6020,6020,6020,6020,1
20231031,115900,86216230,6020,6010,6020,6010,202
20231031,115800,85002190,6020,6020,6020,6020,2
20231031,115700,84990150,6010,6010,6010,6010,0
20231031,115600,84990150,6010,6010,6010,6010,0
20231031,115500,84990150,6010,6010,6010,6010,1
20231031,115400,84984140,6010,6040,6040,6010,520
20231031,115300,81858700,6040,6040,6040,6040,0
20231031,115200,81858700,6040,6040,6040,6040,0
20231031,115100,81858700,6040,6040,6040,6040,28
20231031,115000,81689580,6020,6060,6060,6020,138
20231031,114900,80858420,6030,6030,6030,6030,2
20231031,114800,80846360,6030,6030,6030,6030,3
20231031,114700,80828270,6030,6030,6030,6030,0
20231031,114600,80828270,6030,6030,6030,6030,39
20231031,114500,80593100,6060,6060,6060,6060,2
20231031,114400,80580980,6060,6060,6060,6060,0
20231031,114300,80580980,6060,6060,6060,6060,1
20231031,114200,80574920,6040,6040,6040,6040,164
20231031,114100,79584360,6060,6060,6060,6060,2
20231031,114000,79572240,6060,6060,6060,6060,0
20231031,113900,79572240,6060,6060,6060,6060,0
20231031,113800,79572240,6060,6060,6060,6060,0
20231031,113700,79572240,6060,6060,6060,6060,1
20231031,113600,79566180,6060,6060,6060,6060,0
20231031,113500,79566180,6060,6060,6060,6060,0
20231031,113400,79566180,6060,6060,6060,6060,0
20231031,113300,79566180,6060,6060,6060,6060,0
20231031,113200,79566180,6060,6050,6060,6040,28
20231031,113100,79396790,6080,6080,6080,6080,0
20231031,113000,79396790,6080,6080,6080,6080,1
20231031,112900,79390710,6080,6080,6080,6080,0
20231031,112800,79390710,6080,6080,6080,6080,2
20231031,112700,79378550,6080,6080,6080,6080,0
20231031,112600,79378550,6080,6080,6080,6080,0
20231031,112500,79378550,6080,6080,6080,6080,4
20231031,112400,79354230,6060,6080,6080,6060,249
20231031,112300,77845250,6070,6070,6070,6070,0
20231031,112200,77845250,6070,6070,6070,6070,0
20231031,112100,77845250,6070,6070,6070,6070,0
20231031,112000,77845250,6070,6080,6080,6070,117
20231031,111900,77135030,6080,6080,6080,6080,0
20231031,111800,77135030,6080,6080,6080,6080,35
20231031,111700,76922230,6080,6080,6080,6080,0
20231031,111600,76922230,6080,6080,6080,6080,1
20231031,111500,76916150,6080,6080,6080,6080,1
20231031,111400,76910070,6080,6080,6080,6080,0
20231031,111300,76910070,6080,6080,6080,6080,0
20231031,111200,76910070,6080,6080,6080,6080,1
20231031,111100,76903990,6070,6070,6070,6070,5
20231031,111000,76873640,6080,6080,6080,6080,0
20231031,110900,76873640,6080,6080,6080,6080,0
20231031,110800,76873640,6080,6080,6080,6080,0
20231031,110700,76873640,6080,6080,6080,6080,2
20231031,110600,76861480,6080,6080,6080,6080,0
20231031,110500,76861480,6080,6080,6080,6080,0
20231031,110400,76861480,6080,6080,6080,6080,8
20231031,110300,76812840,6100,6100,6100,6100,1
20231031,110200,76806740,6100,6100,6100,6100,0
20231031,110100,76806740,6100,6100,6100,6100,0
20231031,110000,76806740,6100,6100,6100,6100,1
20231031,105900,76800640,6100,6100,6100,6100,0
20231031,105800,76800640,6100,6100,6100,6100,2
20231031,105700,76788440,6100,6100,6100,6100,0
20231031,105600,76788440,6100,6100,6100,6100,0
20231031,105500,76788440,6100,6100,6100,6100,7
20231031,105400,76745740,6090,6090,6100,6090,47
20231031,105300,76459480,6090,6090,6090,6090,28
20231031,105200,76288960,6090,6090,6090,6090,102
20231031,105100,75667780,6090,6090,6090,6090,0
20231031,105000,75667780,6090,6090,6090,6090,94
20231031,104900,75095320,6090,6090,6090,6090,0
20231031,104800,75095320,6090,6090,6090,6090,56
20231031,104700,74754280,6090,6090,6090,6090,0
20231031,104600,74754280,6090,6070,6100,6070,24
20231031,104500,74608100,6070,6070,6070,6070,0
20231031,104400,74608100,6070,6070,6070,6070,0
20231031,104300,74608100,6070,6060,6070,6060,60
20231031,104200,74244490,6060,6060,6060,6060,0
20231031,104100,74244490,6060,6030,6060,6020,480
20231031,104000,71353500,6040,6040,6040,6040,0
20231031,103900,71353500,6040,6050,6050,6040,6
20231031,103800,71317240,6050,6050,6050,6050,2
20231031,103700,71305140,6040,6040,6040,6040,0
20231031,103600,71305140,6040,6040,6040,6040,0
20231031,103500,71305140,6040,6060,6060,6040,37
20231031,103400,71081320,6060,6060,6060,6060,0
20231031,103300,71081320,6060,6060,6060,6060,2
20231031,103200,71069200,6060,6060,6060,6060,0
20231031,103100,71069200,6060,6060,6060,6060,0
20231031,103000,71069200,6060,6060,6060,6060,0
20231031,102900,71069200,6060,6060,6060,6020,410
20231031,102800,68597870,6060,6060,6060,6060,10
20231031,102700,68537270,6060,6060,6060,6060,0
20231031,102600,68537270,6060,6060,6060,6060,0
20231031,102500,68537270,6060,6060,6060,6060,22
20231031,102400,68403950,6060,6060,6060,6060,2
20231031,102300,68391830,6060,6060,6060,6060,0
20231031,102200,68391830,6060,6050,6060,6050,1500
20231031,102100,59301930,6040,6040,6040,6040,4
20231031,102000,59277770,6040,6040,6040,6040,3
20231031,101900,59259650,6040,6040,6040,6040,0
20231031,101800,59259650,6040,6040,6040,6040,0
20231031,101700,59259650,6040,6040,6040,6040,145
20231031,101600,58383850,6060,6060,6060,6060,2
20231031,101500,58371730,6060,6060,6060,6050,701
20231031,101400,54129120,6070,6070,6070,6070,0
20231031,101300,54129120,6070,6070,6070,6070,1
20231031,101200,54123050,6070,6080,6080,6060,369
20231031,101100,51885420,6080,6080,6080,6080,0
20231031,101000,51885420,6080,6080,6080,6080,1
20231031,100900,51879340,6080,6080,6080,6080,0
20231031,100800,51879340,6080,6080,6080,6080,0
20231031,100700,51879340,6080,6080,6080,6080,2
20231031,100600,51867180,6080,6080,6080,6080,0
20231031,100500,51867180,6080,6080,6080,6080,4
20231031,100400,51842860,6070,6070,6070,6070,18
20231031,100300,51733600,6080,6080,6080,6080,2
20231031,100200,51721440,6080,6080,6080,6080,0
20231031,100100,51721440,6080,6080,6080,6080,1
20231031,100000,51715360,6080,6080,6080,6070,23
20231031,095900,51575710,6090,6090,6090,6090,2
20231031,095800,51563530,6090,6090,6090,6090,0
20231031,095700,51563530,6090,6090,6090,6090,0
20231031,095600,51563530,6090,6090,6090,6090,0
20231031,095500,51563530,6090,6090,6090,6090,6
20231031,095400,51526990,6080,6080,6080,6080,46
20231031,095300,51247310,6120,6120,6120,6120,0
20231031,095200,51247310,6120,6080,6120,6080,586
20231031,095100,47681770,6070,6070,6070,6070,29
20231031,095000,47505740,6070,6070,6070,6070,39
20231031,094900,47269010,6070,6080,6080,6070,23
20231031,094800,47129210,6080,6080,6080,6080,0
20231031,094700,47129210,6080,6080,6080,6080,46
20231031,094600,46849530,6090,6090,6090,6090,115
20231031,094500,46149180,6110,6110,6110,6110,3
20231031,094400,46130850,6120,6120,6120,6120,0
20231031,094300,46130850,6120,6120,6120,6120,0
20231031,094200,46130850,6120,6120,6120,6120,119
20231031,094100,45402570,6120,6100,6120,6100,97
20231031,094000,44809870,6120,6110,6120,6110,1062
20231031,093900,38320880,6110,6120,6120,6110,2
20231031,093800,38308650,6120,6120,6120,6120,281
20231031,093700,36588930,6120,6120,6120,6120,0
20231031,093600,36588930,6120,6120,6120,6120,213
20231031,093500,35285370,6130,6130,6130,6130,24
20231031,093400,35138250,6120,6120,6120,6110,313
20231031,093300,33224900,6120,6120,6120,6120,2
20231031,093200,33212660,6110,6110,6110,6110,249
20231031,093100,31691270,6110,6100,6110,6100,100
20231031,093000,31080300,6090,6090,6090,6090,21
20231031,092900,30952410,6090,6090,6090,6090,2
20231031,092800,30940230,6080,6080,6080,6080,13
20231031,092700,30861190,6090,6100,6100,6090,16
20231031,092600,30763730,6100,6100,6100,6100,0
20231031,092500,30763730,6100,6100,6100,6100,2
20231031,092400,30751530,6100,6100,6100,6100,0
20231031,092300,30751530,6100,6100,6100,6100,48
20231031,092200,30458730,6100,6100,6100,6100,1
20231031,092100,30452630,6080,6090,6090,6080,40
20231031,092000,30209090,6090,6120,6130,6090,256
20231031,091900,28649800,6100,6110,6110,6100,150
20231031,091800,27734460,6120,6130,6130,6120,8
20231031,091700,27685490,6130,6130,6130,6130,0
20231031,091600,27685490,6130,6130,6130,6130,11
20231031,091500,27618060,6130,6130,6130,6130,5
20231031,091400,27587410,6120,6120,6120,6120,0
20231031,091300,27587410,6120,6130,6130,6120,20
20231031,091200,27464960,6130,6130,6130,6130,0
20231031,091100,27464960,6130,6140,6140,6130,5
20231031,091000,27434300,6140,6140,6140,6140,51
20231031,090900,27121160,6140,6140,6140,6140,2
20231031,090800,27108880,6140,6120,6140,6120,171
20231031,090700,26061630,6130,6150,6150,6130,343
20231031,090600,23953270,6160,6160,6160,6160,10
20231031,090500,23891670,6160,6150,6160,6150,167
20231031,090400,22863490,6150,6140,6150,6140,65
20231031,090300,22463790,6140,6140,6140,6140,136
20231031,090200,21628750,6130,6110,6130,6110,1110
20231031,090100,14839630,6140,6140,6140,6140,511
20231031,090000,11702090,6130,6110,6130,6110,1915