KissMeData/060850/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,193900,52728710,8070,8070,8070,8070,222
20231031,193800,52728710,8070,8070,8070,8070,0
20231031,193700,52728710,8070,8070,8070,8070,0
20231031,193600,52728710,8070,8070,8070,8070,0
20231031,193500,52728710,8070,8070,8070,8070,0
20231031,193400,52728710,8070,8070,8070,8070,0
20231031,193300,52728710,8070,8070,8070,8070,0
20231031,193200,52728710,8070,8070,8070,8070,0
20231031,193100,52728710,8070,8070,8070,8070,0
20231031,193000,52728710,8070,8070,8070,8070,0
20231031,192900,52728710,8070,8070,8070,8070,0
20231031,192800,52728710,8070,8070,8070,8070,0
20231031,192700,52728710,8070,8070,8070,8070,0
20231031,192600,52728710,8070,8070,8070,8070,0
20231031,192500,52728710,8070,8070,8070,8070,0
20231031,192400,52728710,8070,8070,8070,8070,0
20231031,192300,52728710,8070,8070,8070,8070,0
20231031,192200,52728710,8070,8070,8070,8070,0
20231031,192100,52728710,8070,8070,8070,8070,0
20231031,192000,52728710,8070,8070,8070,8070,0
20231031,191900,52728710,8070,8070,8070,8070,0
20231031,191800,52728710,8070,8070,8070,8070,0
20231031,191700,52728710,8070,8070,8070,8070,0
20231031,191600,52728710,8070,8070,8070,8070,0
20231031,191500,52728710,8070,8070,8070,8070,0
20231031,191400,52728710,8070,8070,8070,8070,0
20231031,191300,52728710,8070,8070,8070,8070,0
20231031,191200,52728710,8070,8070,8070,8070,0
20231031,191100,52728710,8070,8070,8070,8070,0
20231031,191000,52728710,8070,8070,8070,8070,0
20231031,190900,52728710,8070,8070,8070,8070,222
20231031,190800,52728710,8070,8070,8070,8070,0
20231031,190700,52728710,8070,8070,8070,8070,0
20231031,190600,52728710,8070,8070,8070,8070,0
20231031,190500,52728710,8070,8070,8070,8070,0
20231031,190400,52728710,8070,8070,8070,8070,0
20231031,190300,52728710,8070,8070,8070,8070,0
20231031,190200,52728710,8070,8070,8070,8070,0
20231031,190100,52728710,8070,8070,8070,8070,0
20231031,190000,52728710,8070,8070,8070,8070,0
20231031,185900,52728710,8070,8070,8070,8070,0
20231031,185800,52728710,8070,8070,8070,8070,0
20231031,185700,52728710,8070,8070,8070,8070,0
20231031,185600,52728710,8070,8070,8070,8070,0
20231031,185500,52728710,8070,8070,8070,8070,0
20231031,185400,52728710,8070,8070,8070,8070,0
20231031,185300,52728710,8070,8070,8070,8070,0
20231031,185200,52728710,8070,8070,8070,8070,0
20231031,185100,52728710,8070,8070,8070,8070,0
20231031,185000,52728710,8070,8070,8070,8070,0
20231031,184900,52728710,8070,8070,8070,8070,0
20231031,184800,52728710,8070,8070,8070,8070,0
20231031,184700,52728710,8070,8070,8070,8070,0
20231031,184600,52728710,8070,8070,8070,8070,0
20231031,184500,52728710,8070,8070,8070,8070,0
20231031,184400,52728710,8070,8070,8070,8070,0
20231031,184300,52728710,8070,8070,8070,8070,0
20231031,184200,52728710,8070,8070,8070,8070,0
20231031,184100,52728710,8070,8070,8070,8070,0
20231031,184000,52728710,8070,8070,8070,8070,0
20231031,183900,52728710,8070,8070,8070,8070,222
20231031,183800,52728710,8070,8070,8070,8070,0
20231031,183700,52728710,8070,8070,8070,8070,0
20231031,183600,52728710,8070,8070,8070,8070,0
20231031,183500,52728710,8070,8070,8070,8070,0
20231031,183400,52728710,8070,8070,8070,8070,0
20231031,183300,52728710,8070,8070,8070,8070,0
20231031,183200,52728710,8070,8070,8070,8070,0
20231031,183100,52728710,8070,8070,8070,8070,0
20231031,183000,52728710,8070,8070,8070,8070,0
20231031,182900,52728710,8070,8070,8070,8070,0
20231031,182800,52728710,8070,8070,8070,8070,0
20231031,182700,52728710,8070,8070,8070,8070,0
20231031,182600,52728710,8070,8070,8070,8070,0
20231031,182500,52728710,8070,8070,8070,8070,0
20231031,182400,52728710,8070,8070,8070,8070,0
20231031,182300,52728710,8070,8070,8070,8070,0
20231031,182200,52728710,8070,8070,8070,8070,0
20231031,182100,52728710,8070,8070,8070,8070,0
20231031,182000,52728710,8070,8070,8070,8070,0
20231031,181900,52728710,8070,8070,8070,8070,0
20231031,181800,52728710,8070,8070,8070,8070,0
20231031,181700,52728710,8070,8070,8070,8070,0
20231031,181600,52728710,8070,8070,8070,8070,0
20231031,181500,52728710,8070,8070,8070,8070,0
20231031,181400,52728710,8070,8070,8070,8070,0
20231031,181300,52728710,8070,8070,8070,8070,0
20231031,181200,52728710,8070,8070,8070,8070,0
20231031,181100,52728710,8070,8070,8070,8070,0
20231031,181000,52728710,8070,8070,8070,8070,0
20231031,180900,52728710,8070,8070,8070,8070,222
20231031,180800,52728710,8070,8070,8070,8070,0
20231031,180700,52728710,8070,8070,8070,8070,0
20231031,180600,52728710,8070,8070,8070,8070,0
20231031,180500,52728710,8070,8070,8070,8070,0
20231031,180400,52728710,8070,8070,8070,8070,0
20231031,180300,52728710,8070,8070,8070,8070,0
20231031,180200,52728710,8070,8070,8070,8070,0
20231031,180100,52728710,8070,8070,8070,8070,0
20231031,180000,52728710,8070,8070,8070,8070,0
20231031,175900,52728710,8070,8070,8070,8070,0
20231031,175800,52728710,8070,8070,8070,8070,0
20231031,175700,52728710,8070,8070,8070,8070,0
20231031,175600,52728710,8070,8070,8070,8070,0
20231031,175500,52728710,8070,8070,8070,8070,0
20231031,175400,52728710,8070,8070,8070,8070,0
20231031,175300,52728710,8070,8070,8070,8070,0
20231031,175200,52728710,8070,8070,8070,8070,0
20231031,175100,52728710,8070,8070,8070,8070,0
20231031,175000,52728710,8070,8070,8070,8070,0
20231031,174900,52728710,8070,8070,8070,8070,0
20231031,174800,52728710,8070,8070,8070,8070,0
20231031,174700,52728710,8070,8070,8070,8070,0
20231031,174600,52728710,8070,8070,8070,8070,0
20231031,174500,52728710,8070,8070,8070,8070,0
20231031,174400,52728710,8070,8070,8070,8070,0
20231031,174300,52728710,8070,8070,8070,8070,0
20231031,174200,52728710,8070,8070,8070,8070,0
20231031,174100,52728710,8070,8070,8070,8070,0
20231031,174000,52728710,8070,8070,8070,8070,0
20231031,173900,52728710,8070,8070,8070,8070,222
20231031,173800,52728710,8070,8070,8070,8070,0
20231031,173700,52728710,8070,8070,8070,8070,0
20231031,173600,52728710,8070,8070,8070,8070,0
20231031,173500,52728710,8070,8070,8070,8070,0
20231031,173400,52728710,8070,8070,8070,8070,0
20231031,173300,52728710,8070,8070,8070,8070,0
20231031,173200,52728710,8070,8070,8070,8070,0
20231031,173100,52728710,8070,8070,8070,8070,0
20231031,173000,52728710,8070,8070,8070,8070,0
20231031,172900,52728710,8070,8070,8070,8070,0
20231031,172800,52728710,8070,8070,8070,8070,0
20231031,172700,52728710,8070,8070,8070,8070,0
20231031,172600,52728710,8070,8070,8070,8070,0
20231031,172500,52728710,8070,8070,8070,8070,0
20231031,172400,52728710,8070,8070,8070,8070,0
20231031,172300,52728710,8070,8070,8070,8070,0
20231031,172200,52728710,8070,8070,8070,8070,0
20231031,172100,52728710,8070,8070,8070,8070,0
20231031,172000,52728710,8070,8070,8070,8070,0
20231031,171900,52728710,8070,8070,8070,8070,0
20231031,171800,52728710,8070,8070,8070,8070,0
20231031,171700,52728710,8070,8070,8070,8070,0
20231031,171600,52728710,8070,8070,8070,8070,0
20231031,171500,52728710,8070,8070,8070,8070,0
20231031,171400,52728710,8070,8070,8070,8070,0
20231031,171300,52728710,8070,8070,8070,8070,0
20231031,171200,52728710,8070,8070,8070,8070,0
20231031,171100,52728710,8070,8070,8070,8070,0
20231031,171000,52728710,8070,8070,8070,8070,0
20231031,170900,52728710,8070,8070,8070,8070,222
20231031,170800,52728710,8070,8070,8070,8070,0
20231031,170700,52728710,8070,8070,8070,8070,0
20231031,170600,52728710,8070,8070,8070,8070,0
20231031,170500,52728710,8070,8070,8070,8070,0
20231031,170400,52728710,8070,8070,8070,8070,0
20231031,170300,52728710,8070,8070,8070,8070,0
20231031,170200,52728710,8070,8070,8070,8070,0
20231031,170100,52728710,8070,8070,8070,8070,0
20231031,170000,52728710,8070,8070,8070,8070,0
20231031,165900,52728710,8070,8070,8070,8070,0
20231031,165800,52728710,8070,8070,8070,8070,0
20231031,165700,52728710,8070,8070,8070,8070,0
20231031,165600,52728710,8070,8070,8070,8070,0
20231031,165500,52728710,8070,8070,8070,8070,0
20231031,165400,52728710,8070,8070,8070,8070,0
20231031,165300,52728710,8070,8070,8070,8070,0
20231031,165200,52728710,8070,8070,8070,8070,0
20231031,165100,52728710,8070,8070,8070,8070,0
20231031,165000,52728710,8070,8070,8070,8070,0
20231031,164900,52728710,8070,8070,8070,8070,0
20231031,164800,52728710,8070,8070,8070,8070,0
20231031,164700,52728710,8070,8070,8070,8070,0
20231031,164600,52728710,8070,8070,8070,8070,0
20231031,164500,52728710,8070,8070,8070,8070,0
20231031,164400,52728710,8070,8070,8070,8070,0
20231031,164300,52728710,8070,8070,8070,8070,0
20231031,164200,52728710,8070,8070,8070,8070,0
20231031,164100,52728710,8070,8070,8070,8070,0
20231031,164000,52728710,8070,8070,8070,8070,0
20231031,163900,52728710,8070,8070,8070,8070,222
20231031,163800,52728710,8070,8070,8070,8070,0
20231031,163700,52728710,8070,8070,8070,8070,0
20231031,163600,52728710,8070,8070,8070,8070,0
20231031,163500,52728710,8070,8070,8070,8070,0
20231031,163400,52728710,8070,8070,8070,8070,0
20231031,163300,52728710,8070,8070,8070,8070,0
20231031,163200,52728710,8070,8070,8070,8070,0
20231031,163100,52728710,8070,8070,8070,8070,0
20231031,163000,52728710,8070,8070,8070,8070,0
20231031,162900,52728710,8070,8070,8070,8070,0
20231031,162800,52728710,8070,8070,8070,8070,0
20231031,162700,52728710,8070,8070,8070,8070,0
20231031,162600,52728710,8070,8070,8070,8070,0
20231031,162500,52728710,8070,8070,8070,8070,0
20231031,162400,52728710,8070,8070,8070,8070,0
20231031,162300,52728710,8070,8070,8070,8070,0
20231031,162200,52728710,8070,8070,8070,8070,0
20231031,162100,52728710,8070,8070,8070,8070,0
20231031,162000,52728710,8070,8070,8070,8070,0
20231031,161900,52728710,8070,8070,8070,8070,0
20231031,161800,52728710,8070,8070,8070,8070,0
20231031,161700,52728710,8070,8070,8070,8070,0
20231031,161600,52728710,8070,8070,8070,8070,0
20231031,161500,52728710,8070,8070,8070,8070,0
20231031,161400,52728710,8070,8070,8070,8070,0
20231031,161300,52728710,8070,8070,8070,8070,0
20231031,161200,52728710,8070,8070,8070,8070,0
20231031,161100,52728710,8070,8070,8070,8070,0
20231031,161000,52728710,8070,8070,8070,8070,0
20231031,160900,52728710,8070,8070,8070,8070,222
20231031,160800,52728710,8070,8070,8070,8070,0
20231031,160700,52728710,8070,8070,8070,8070,0
20231031,160600,52728710,8070,8070,8070,8070,0
20231031,160500,52728710,8070,8070,8070,8070,0
20231031,160400,52728710,8070,8070,8070,8070,0
20231031,160300,52728710,8070,8070,8070,8070,0
20231031,160200,52728710,8070,8070,8070,8070,0
20231031,160100,52728710,8070,8070,8070,8070,0
20231031,160000,52728710,8070,8070,8070,8070,0
20231031,155900,52728710,8070,8070,8070,8070,0
20231031,155800,52728710,8070,8070,8070,8070,0
20231031,155700,52728710,8070,8070,8070,8070,0
20231031,155600,52728710,8070,8070,8070,8070,0
20231031,155500,52728710,8070,8070,8070,8070,0
20231031,155400,52728710,8070,8070,8070,8070,0
20231031,155300,52728710,8070,8070,8070,8070,0
20231031,155200,52728710,8070,8070,8070,8070,0
20231031,155100,52728710,8070,8070,8070,8070,0
20231031,155000,52728710,8070,8070,8070,8070,0
20231031,154900,52728710,8070,8070,8070,8070,0
20231031,154800,52728710,8070,8070,8070,8070,0
20231031,154700,52728710,8070,8070,8070,8070,0
20231031,154600,52728710,8070,8070,8070,8070,0
20231031,154500,52728710,8070,8070,8070,8070,0
20231031,154400,52728710,8070,8070,8070,8070,0
20231031,154300,52728710,8070,8070,8070,8070,0
20231031,154200,52728710,8070,8070,8070,8070,0
20231031,154100,52728710,8070,8070,8070,8070,0
20231031,154000,52728710,8070,8070,8070,8070,0
20231031,153900,52728710,8070,8070,8070,8070,222
20231031,153800,52728710,8070,8070,8070,8070,0
20231031,153700,52728710,8070,8070,8070,8070,0
20231031,153600,52728710,8070,8070,8070,8070,0
20231031,153500,52728710,8070,8070,8070,8070,0
20231031,153400,52728710,8070,8070,8070,8070,0
20231031,153300,52728710,8070,8070,8070,8070,0
20231031,153200,52728710,8070,8070,8070,8070,0
20231031,153100,52728710,8070,8070,8070,8070,0
20231031,153000,52728710,8070,8070,8070,8070,222
20231031,152900,50937170,8080,8080,8080,8080,0
20231031,152800,50937170,8080,8080,8080,8080,0
20231031,152700,50937170,8080,8080,8080,8080,0
20231031,152600,50937170,8080,8080,8080,8080,0
20231031,152500,50937170,8080,8080,8080,8080,0
20231031,152400,50937170,8080,8080,8080,8080,0
20231031,152300,50937170,8080,8080,8080,8080,0
20231031,152200,50937170,8080,8080,8080,8080,0
20231031,152100,50937170,8080,8080,8080,8080,0
20231031,152000,50937170,8080,8080,8080,8080,0
20231031,151900,50937170,8080,8080,8080,8080,2
20231031,151800,50921010,8030,8030,8030,8030,0
20231031,151700,50921010,8030,8030,8030,8030,31
20231031,151600,50672080,8050,8050,8050,8050,0
20231031,151500,50672080,8050,8050,8050,8050,0
20231031,151400,50672080,8050,8050,8050,8050,5
20231031,151300,50631830,8050,8050,8050,8050,0
20231031,151200,50631830,8050,8050,8050,8050,79
20231031,151100,49995880,8020,8020,8020,8020,1
20231031,151000,49987860,8000,8000,8000,8000,0
20231031,150900,49987860,8000,8000,8000,8000,0
20231031,150800,49987860,8000,8000,8000,8000,0
20231031,150700,49987860,8000,8050,8050,8000,1015
20231031,150600,41850790,8090,8090,8090,8090,0
20231031,150500,41850790,8090,8090,8090,8090,0
20231031,150400,41850790,8090,8090,8090,8090,0
20231031,150300,41850790,8090,8090,8090,8090,0
20231031,150200,41850790,8090,8090,8090,8090,0
20231031,150100,41850790,8090,8090,8090,8090,0
20231031,150000,41850790,8090,8090,8090,8090,0
20231031,145900,41850790,8090,8090,8090,8090,4
20231031,145800,41818430,8090,8090,8090,8090,8
20231031,145700,41753710,8040,8040,8040,8040,0
20231031,145600,41753710,8040,8040,8040,8040,0
20231031,145500,41753710,8040,8040,8040,8040,0
20231031,145400,41753710,8040,8040,8040,8040,0
20231031,145300,41753710,8040,8040,8040,8040,0
20231031,145200,41753710,8040,8040,8040,8040,0
20231031,145100,41753710,8040,8040,8040,8040,0
20231031,145000,41753710,8040,8040,8040,8040,0
20231031,144900,41753710,8040,8040,8040,8040,0
20231031,144800,41753710,8040,8040,8040,8040,0
20231031,144700,41753710,8040,8060,8060,8040,148
20231031,144600,40563390,8070,8070,8070,8070,0
20231031,144500,40563390,8070,8070,8070,8070,0
20231031,144400,40563390,8070,8070,8070,8070,1
20231031,144300,40555320,8080,8080,8080,8080,3
20231031,144200,40531080,8050,8050,8050,8050,40
20231031,144100,40209080,8040,8040,8040,8040,0
20231031,144000,40209080,8040,8040,8040,8040,0
20231031,143900,40209080,8040,8040,8040,8040,0
20231031,143800,40209080,8040,8040,8040,8040,0
20231031,143700,40209080,8040,8040,8040,8040,0
20231031,143600,40209080,8040,8040,8040,8040,0
20231031,143500,40209080,8040,8040,8040,8040,0
20231031,143400,40209080,8040,8040,8040,8040,0
20231031,143300,40209080,8040,8040,8040,8040,0
20231031,143200,40209080,8040,8040,8040,8040,0
20231031,143100,40209080,8040,8040,8040,8040,100
20231031,143000,39405080,8050,8050,8050,8050,67
20231031,142900,38865730,8050,8050,8050,8050,0
20231031,142800,38865730,8050,8050,8050,8050,0
20231031,142700,38865730,8050,8050,8050,8050,0
20231031,142600,38865730,8050,8050,8050,8050,0
20231031,142500,38865730,8050,8050,8050,8050,0
20231031,142400,38865730,8050,8060,8060,8050,27
20231031,142300,38648120,8050,8050,8050,8050,0
20231031,142200,38648120,8050,8050,8050,8050,0
20231031,142100,38648120,8050,8050,8050,8050,0
20231031,142000,38648120,8050,8060,8060,8050,203
20231031,141900,37012870,8090,8090,8090,8090,0
20231031,141800,37012870,8090,8090,8090,8090,0
20231031,141700,37012870,8090,8090,8090,8090,0
20231031,141600,37012870,8090,8090,8090,8090,0
20231031,141500,37012870,8090,8090,8090,8090,0
20231031,141400,37012870,8090,8090,8090,8090,0
20231031,141300,37012870,8090,8090,8090,8090,0
20231031,141200,37012870,8090,8090,8090,8090,0
20231031,141100,37012870,8090,8090,8090,8090,1
20231031,141000,37004780,8100,8100,8100,8100,0
20231031,140900,37004780,8100,8100,8100,8100,0
20231031,140800,37004780,8100,8100,8100,8100,0
20231031,140700,37004780,8100,8100,8100,8100,0
20231031,140600,37004780,8100,8100,8100,8100,0
20231031,140500,37004780,8100,8100,8100,8100,50
20231031,140400,36599780,8100,8100,8100,8100,0
20231031,140300,36599780,8100,8100,8100,8100,0
20231031,140200,36599780,8100,8100,8100,8100,50
20231031,140100,36194780,8100,8070,8100,8070,50
20231031,140000,35789870,8080,8080,8080,8080,0
20231031,135900,35789870,8080,8080,8080,8080,50
20231031,135800,35385870,8090,8090,8090,8090,50
20231031,135700,34981370,8090,8090,8090,8090,0
20231031,135600,34981370,8090,8090,8090,8090,0
20231031,135500,34981370,8090,8090,8090,8090,0
20231031,135400,34981370,8090,8090,8090,8090,0
20231031,135300,34981370,8090,8090,8090,8090,0
20231031,135200,34981370,8090,8090,8090,8090,0
20231031,135100,34981370,8090,8090,8090,8090,0
20231031,135000,34981370,8090,8090,8090,8090,0
20231031,134900,34981370,8090,8090,8090,8090,132
20231031,134800,33913490,8100,8100,8100,8100,0
20231031,134700,33913490,8100,8100,8100,8100,50
20231031,134600,33508490,8040,8040,8040,8040,0
20231031,134500,33508490,8040,8040,8040,8040,0
20231031,134400,33508490,8040,8040,8040,8040,0
20231031,134300,33508490,8040,8040,8040,8040,0
20231031,134200,33508490,8040,8040,8040,8040,0
20231031,134100,33508490,8040,8040,8040,8040,0
20231031,134000,33508490,8040,8040,8040,8040,0
20231031,133900,33508490,8040,8040,8040,8040,0
20231031,133800,33508490,8040,8040,8040,8040,0
20231031,133700,33508490,8040,8040,8040,8040,0
20231031,133600,33508490,8040,8040,8040,8040,0
20231031,133500,33508490,8040,8040,8040,8040,0
20231031,133400,33508490,8040,8040,8040,8040,0
20231031,133300,33508490,8040,8040,8040,8040,2
20231031,133200,33492410,8040,8040,8040,8040,0
20231031,133100,33492410,8040,8040,8040,8040,0
20231031,133000,33492410,8040,8040,8040,8040,0
20231031,132900,33492410,8040,8040,8040,8040,0
20231031,132800,33492410,8040,8040,8040,8040,0
20231031,132700,33492410,8040,8040,8040,8040,0
20231031,132600,33492410,8040,8040,8040,8040,0
20231031,132500,33492410,8040,8040,8040,8040,0
20231031,132400,33492410,8040,8040,8040,8040,0
20231031,132300,33492410,8040,8040,8040,8040,0
20231031,132200,33492410,8040,8040,8040,8040,0
20231031,132100,33492410,8040,8040,8040,8040,101
20231031,132000,32680370,8110,8110,8110,8110,0
20231031,131900,32680370,8110,8110,8110,8110,0
20231031,131800,32680370,8110,8110,8110,8110,0
20231031,131700,32680370,8110,8110,8110,8110,0
20231031,131600,32680370,8110,8110,8110,8110,0
20231031,131500,32680370,8110,8110,8110,8110,0
20231031,131400,32680370,8110,8110,8110,8110,0
20231031,131300,32680370,8110,8110,8110,8110,0
20231031,131200,32680370,8110,8110,8110,8110,0
20231031,131100,32680370,8110,8110,8110,8110,0
20231031,131000,32680370,8110,8110,8110,8110,0
20231031,130900,32680370,8110,8110,8110,8110,0
20231031,130800,32680370,8110,8110,8110,8110,0
20231031,130700,32680370,8110,8110,8110,8110,0
20231031,130600,32680370,8110,8110,8110,8110,0
20231031,130500,32680370,8110,8040,8120,8040,49
20231031,130400,32285380,8040,8040,8040,8040,0
20231031,130300,32285380,8040,8050,8080,8040,164
20231031,130200,30965200,8050,8050,8050,8050,3
20231031,130100,30941050,8050,8050,8050,8050,0
20231031,130000,30941050,8050,8050,8050,8050,0
20231031,125900,30941050,8050,8050,8050,8050,0
20231031,125800,30941050,8050,8050,8050,8050,0
20231031,125700,30941050,8050,8050,8050,8050,0
20231031,125600,30941050,8050,8050,8050,8050,0
20231031,125500,30941050,8050,8050,8050,8050,0
20231031,125400,30941050,8050,8050,8050,8050,0
20231031,125300,30941050,8050,8060,8060,8050,128
20231031,125200,29910640,8060,8060,8060,8060,652
20231031,125100,24655520,8070,8070,8070,8070,56
20231031,125000,24203600,8080,8080,8080,8080,0
20231031,124900,24203600,8080,8140,8140,8080,107
20231031,124800,23338980,8080,8100,8100,8080,190
20231031,124700,21802150,8140,8140,8140,8140,0
20231031,124600,21802150,8140,8140,8140,8140,0
20231031,124500,21802150,8140,8140,8140,8140,1
20231031,124400,21794010,8090,8090,8090,8090,0
20231031,124300,21794010,8090,8070,8090,8070,145
20231031,124200,20623140,8070,8070,8070,8070,15
20231031,124100,20502090,8070,8090,8090,8070,419
20231031,124000,17118900,8090,8090,8090,8090,0
20231031,123900,17118900,8090,8090,8090,8090,4
20231031,123800,17086540,8110,8110,8110,8110,0
20231031,123700,17086540,8110,8110,8110,8110,0
20231031,123600,17086540,8110,8110,8110,8110,0
20231031,123500,17086540,8110,8110,8110,8110,0
20231031,123400,17086540,8110,8110,8110,8110,0
20231031,123300,17086540,8110,8110,8110,8110,0
20231031,123200,17086540,8110,8110,8110,8110,0
20231031,123100,17086540,8110,8110,8110,8110,0
20231031,123000,17086540,8110,8110,8110,8110,0
20231031,122900,17086540,8110,8110,8110,8110,0
20231031,122800,17086540,8110,8110,8110,8110,0
20231031,122700,17086540,8110,8110,8110,8110,1
20231031,122600,17078430,8110,8110,8110,8110,0
20231031,122500,17078430,8110,8110,8110,8110,0
20231031,122400,17078430,8110,8110,8110,8110,0
20231031,122300,17078430,8110,8110,8110,8110,0
20231031,122200,17078430,8110,8110,8110,8110,0
20231031,122100,17078430,8110,8110,8110,8110,0
20231031,122000,17078430,8110,8110,8110,8110,0
20231031,121900,17078430,8110,8110,8110,8110,0
20231031,121800,17078430,8110,8110,8110,8110,1
20231031,121700,17070320,8090,8090,8090,8090,0
20231031,121600,17070320,8090,8090,8090,8090,0
20231031,121500,17070320,8090,8090,8090,8090,10
20231031,121400,16989420,8090,8090,8090,8090,100
20231031,121300,16180420,8090,8090,8090,8090,0
20231031,121200,16180420,8090,8090,8090,8090,0
20231031,121100,16180420,8090,8090,8090,8090,10
20231031,121000,16099520,8100,8110,8110,8100,277
20231031,120900,13855280,8120,8120,8120,8120,0
20231031,120800,13855280,8120,8120,8120,8120,100
20231031,120700,13043280,8120,8120,8120,8120,0
20231031,120600,13043280,8120,8120,8120,8120,0
20231031,120500,13043280,8120,8120,8120,8120,0
20231031,120400,13043280,8120,8120,8120,8120,0
20231031,120300,13043280,8120,8120,8120,8120,0
20231031,120200,13043280,8120,8120,8120,8120,0
20231031,120100,13043280,8120,8120,8120,8120,0
20231031,120000,13043280,8120,8120,8120,8120,0
20231031,115900,13043280,8120,8120,8120,8120,0
20231031,115800,13043280,8120,8120,8120,8120,0
20231031,115700,13043280,8120,8120,8120,8120,0
20231031,115600,13043280,8120,8120,8120,8120,0
20231031,115500,13043280,8120,8120,8120,8120,0
20231031,115400,13043280,8120,8120,8120,8120,0
20231031,115300,13043280,8120,8120,8120,8120,0
20231031,115200,13043280,8120,8120,8120,8120,0
20231031,115100,13043280,8120,8120,8120,8120,0
20231031,115000,13043280,8120,8120,8120,8120,0
20231031,114900,13043280,8120,8120,8120,8120,0
20231031,114800,13043280,8120,8120,8120,8120,0
20231031,114700,13043280,8120,8120,8120,8120,0
20231031,114600,13043280,8120,8120,8120,8120,0
20231031,114500,13043280,8120,8120,8120,8120,15
20231031,114400,12921480,8130,8130,8130,8130,0
20231031,114300,12921480,8130,8130,8130,8130,6
20231031,114200,12872700,8130,8130,8130,8130,0
20231031,114100,12872700,8130,8130,8130,8130,0
20231031,114000,12872700,8130,8130,8130,8130,0
20231031,113900,12872700,8130,8130,8130,8130,0
20231031,113800,12872700,8130,8130,8130,8130,0
20231031,113700,12872700,8130,8130,8130,8130,0
20231031,113600,12872700,8130,8130,8130,8130,0
20231031,113500,12872700,8130,8130,8130,8130,0
20231031,113400,12872700,8130,8130,8130,8130,0
20231031,113300,12872700,8130,8130,8130,8130,0
20231031,113200,12872700,8130,8130,8130,8130,0
20231031,113100,12872700,8130,8130,8130,8130,0
20231031,113000,12872700,8130,8130,8130,8130,1
20231031,112900,12864570,8130,8130,8130,8130,0
20231031,112800,12864570,8130,8130,8130,8130,0
20231031,112700,12864570,8130,8130,8130,8130,0
20231031,112600,12864570,8130,8130,8130,8130,0
20231031,112500,12864570,8130,8130,8130,8130,1
20231031,112400,12856440,8170,8170,8170,8170,0
20231031,112300,12856440,8170,8170,8170,8170,0
20231031,112200,12856440,8170,8170,8170,8170,0
20231031,112100,12856440,8170,8170,8170,8170,0
20231031,112000,12856440,8170,8170,8170,8170,0
20231031,111900,12856440,8170,8170,8170,8170,0
20231031,111800,12856440,8170,8170,8170,8170,0
20231031,111700,12856440,8170,8170,8170,8170,0
20231031,111600,12856440,8170,8170,8170,8170,0
20231031,111500,12856440,8170,8170,8170,8170,0
20231031,111400,12856440,8170,8170,8170,8170,0
20231031,111300,12856440,8170,8170,8170,8170,0
20231031,111200,12856440,8170,8170,8170,8170,0
20231031,111100,12856440,8170,8170,8170,8170,0
20231031,111000,12856440,8170,8170,8170,8170,0
20231031,110900,12856440,8170,8170,8170,8170,0
20231031,110800,12856440,8170,8170,8170,8170,0
20231031,110700,12856440,8170,8170,8170,8170,0
20231031,110600,12856440,8170,8170,8170,8170,0
20231031,110500,12856440,8170,8170,8170,8170,0
20231031,110400,12856440,8170,8170,8170,8170,0
20231031,110300,12856440,8170,8170,8170,8170,0
20231031,110200,12856440,8170,8170,8170,8170,0
20231031,110100,12856440,8170,8170,8170,8170,0
20231031,110000,12856440,8170,8170,8170,8170,0
20231031,105900,12856440,8170,8170,8170,8170,0
20231031,105800,12856440,8170,8170,8170,8170,0
20231031,105700,12856440,8170,8170,8170,8170,0
20231031,105600,12856440,8170,8170,8170,8170,0
20231031,105500,12856440,8170,8170,8170,8170,0
20231031,105400,12856440,8170,8170,8170,8170,0
20231031,105300,12856440,8170,8170,8170,8170,10
20231031,105200,12774740,8170,8170,8170,8170,0
20231031,105100,12774740,8170,8170,8170,8170,0
20231031,105000,12774740,8170,8170,8170,8170,0
20231031,104900,12774740,8170,8170,8170,8170,1
20231031,104800,12766570,8110,8110,8110,8110,0
20231031,104700,12766570,8110,8110,8110,8110,6
20231031,104600,12717910,8110,8110,8110,8110,0
20231031,104500,12717910,8110,8110,8110,8110,1
20231031,104400,12709800,8140,8140,8140,8140,0
20231031,104300,12709800,8140,8140,8140,8140,1
20231031,104200,12701660,8140,8140,8140,8140,0
20231031,104100,12701660,8140,8140,8140,8140,0
20231031,104000,12701660,8140,8140,8140,8140,0
20231031,103900,12701660,8140,8140,8140,8140,0
20231031,103800,12701660,8140,8140,8140,8140,0
20231031,103700,12701660,8140,8140,8140,8140,0
20231031,103600,12701660,8140,8140,8140,8140,0
20231031,103500,12701660,8140,8140,8140,8140,13
20231031,103400,12595840,8140,8140,8140,8140,0
20231031,103300,12595840,8140,8140,8140,8140,0
20231031,103200,12595840,8140,8140,8140,8140,0
20231031,103100,12595840,8140,8140,8140,8140,0
20231031,103000,12595840,8140,8140,8140,8140,0
20231031,102900,12595840,8140,8140,8140,8140,0
20231031,102800,12595840,8140,8140,8140,8140,1
20231031,102700,12587700,8140,8140,8140,8140,2
20231031,102600,12571420,8090,8090,8090,8090,0
20231031,102500,12571420,8090,8090,8090,8090,200
20231031,102400,10953420,8150,8150,8150,8150,0
20231031,102300,10953420,8150,8150,8150,8150,0
20231031,102200,10953420,8150,8150,8150,8150,0
20231031,102100,10953420,8150,8150,8150,8150,0
20231031,102000,10953420,8150,8150,8150,8150,5
20231031,101900,10912670,8150,8150,8150,8150,1
20231031,101800,10904520,8090,8090,8090,8090,0
20231031,101700,10904520,8090,8090,8090,8090,0
20231031,101600,10904520,8090,8090,8090,8090,0
20231031,101500,10904520,8090,8090,8090,8090,0
20231031,101400,10904520,8090,8090,8090,8090,0
20231031,101300,10904520,8090,8100,8100,8090,200
20231031,101200,9285210,8100,8150,8150,8100,8
20231031,101100,9220060,8180,8180,8180,8180,0
20231031,101000,9220060,8180,8180,8180,8180,0
20231031,100900,9220060,8180,8180,8180,8180,0
20231031,100800,9220060,8180,8180,8180,8180,0
20231031,100700,9220060,8180,8180,8180,8180,0
20231031,100600,9220060,8180,8180,8180,8180,0
20231031,100500,9220060,8180,8180,8180,8180,0
20231031,100400,9220060,8180,8180,8180,8180,0
20231031,100300,9220060,8180,8180,8180,8180,0
20231031,100200,9220060,8180,8180,8180,8180,0
20231031,100100,9220060,8180,8180,8180,8180,1
20231031,100000,9211880,8150,8150,8150,8150,0
20231031,095900,9211880,8150,8160,8160,8150,90
20231031,095800,8477910,8190,8190,8190,8190,0
20231031,095700,8477910,8190,8190,8190,8190,0
20231031,095600,8477910,8190,8190,8190,8190,0
20231031,095500,8477910,8190,8190,8190,8190,0
20231031,095400,8477910,8190,8190,8190,8190,0
20231031,095300,8477910,8190,8190,8190,8190,0
20231031,095200,8477910,8190,8190,8190,8190,0
20231031,095100,8477910,8190,8190,8190,8190,2
20231031,095000,8461530,8190,8190,8190,8190,0
20231031,094900,8461530,8190,8190,8190,8190,0
20231031,094800,8461530,8190,8190,8190,8190,0
20231031,094700,8461530,8190,8190,8190,8190,0
20231031,094600,8461530,8190,8190,8190,8190,0
20231031,094500,8461530,8190,8190,8190,8190,0
20231031,094400,8461530,8190,8190,8190,8190,0
20231031,094300,8461530,8190,8190,8190,8190,0
20231031,094200,8461530,8190,8190,8190,8190,0
20231031,094100,8461530,8190,8190,8190,8190,0
20231031,094000,8461530,8190,8190,8190,8190,0
20231031,093900,8461530,8190,8190,8190,8190,0
20231031,093800,8461530,8190,8190,8190,8190,1
20231031,093700,8453340,8190,8190,8190,8190,0
20231031,093600,8453340,8190,8190,8190,8190,0
20231031,093500,8453340,8190,8190,8190,8190,35
20231031,093400,8166690,8190,8190,8190,8190,5
20231031,093300,8125740,8190,8190,8190,8190,0
20231031,093200,8125740,8190,8190,8190,8190,0
20231031,093100,8125740,8190,8190,8190,8190,0
20231031,093000,8125740,8190,8190,8190,8190,1
20231031,092900,8117550,8070,8070,8070,8070,0
20231031,092800,8117550,8070,8170,8170,8070,401
20231031,092700,4858170,8200,8200,8200,8200,0
20231031,092600,4858170,8200,8200,8200,8200,1
20231031,092500,4849970,8200,8200,8200,8200,1
20231031,092400,4841770,8170,8170,8170,8170,0
20231031,092300,4841770,8170,8170,8170,8170,0
20231031,092200,4841770,8170,8170,8170,8170,0
20231031,092100,4841770,8170,8170,8170,8170,0
20231031,092000,4841770,8170,8180,8180,8170,4
20231031,091900,4809070,8190,8190,8190,8190,0
20231031,091800,4809070,8190,8190,8190,8190,0
20231031,091700,4809070,8190,8190,8190,8190,1
20231031,091600,4800880,8190,8190,8190,8190,1
20231031,091500,4792690,8190,8190,8190,8190,0
20231031,091400,4792690,8190,8190,8190,8190,0
20231031,091300,4792690,8190,8190,8190,8190,0
20231031,091200,4792690,8190,8190,8190,8190,0
20231031,091100,4792690,8190,8190,8190,8190,0
20231031,091000,4792690,8190,8190,8190,8190,6
20231031,090900,4743550,8200,8210,8210,8200,147
20231031,090800,3537680,8210,8220,8220,8210,5
20231031,090700,3496620,8250,8250,8250,8250,0
20231031,090600,3496620,8250,8250,8250,8250,239
20231031,090500,1524870,8250,8240,8250,8240,2
20231031,090400,1508380,8220,8230,8290,8220,131
20231031,090300,431460,8230,8230,8230,8230,0
20231031,090200,431460,8230,8230,8230,8230,0
20231031,090100,431460,8230,8230,8230,8230,2
20231031,090000,415000,8300,8300,8300,8300,50