KissMeData/060850/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,194300,21990200,6900,6900,6900,6900,109
20241031,194200,21990200,6900,6900,6900,6900,0
20241031,194100,21990200,6900,6900,6900,6900,0
20241031,194000,21990200,6900,6900,6900,6900,0
20241031,193900,21990200,6900,6900,6900,6900,0
20241031,193800,21990200,6900,6900,6900,6900,0
20241031,193700,21990200,6900,6900,6900,6900,0
20241031,193600,21990200,6900,6900,6900,6900,0
20241031,193500,21990200,6900,6900,6900,6900,0
20241031,193400,21990200,6900,6900,6900,6900,0
20241031,193300,21990200,6900,6900,6900,6900,0
20241031,193200,21990200,6900,6900,6900,6900,0
20241031,193100,21990200,6900,6900,6900,6900,0
20241031,193000,21990200,6900,6900,6900,6900,0
20241031,192900,21990200,6900,6900,6900,6900,0
20241031,192800,21990200,6900,6900,6900,6900,0
20241031,192700,21990200,6900,6900,6900,6900,0
20241031,192600,21990200,6900,6900,6900,6900,0
20241031,192500,21990200,6900,6900,6900,6900,0
20241031,192400,21990200,6900,6900,6900,6900,0
20241031,192300,21990200,6900,6900,6900,6900,0
20241031,192200,21990200,6900,6900,6900,6900,0
20241031,192100,21990200,6900,6900,6900,6900,0
20241031,192000,21990200,6900,6900,6900,6900,0
20241031,191900,21990200,6900,6900,6900,6900,0
20241031,191800,21990200,6900,6900,6900,6900,0
20241031,191700,21990200,6900,6900,6900,6900,0
20241031,191600,21990200,6900,6900,6900,6900,0
20241031,191500,21990200,6900,6900,6900,6900,0
20241031,191400,21990200,6900,6900,6900,6900,0
20241031,191300,21990200,6900,6900,6900,6900,109
20241031,191200,21990200,6900,6900,6900,6900,0
20241031,191100,21990200,6900,6900,6900,6900,0
20241031,191000,21990200,6900,6900,6900,6900,0
20241031,190900,21990200,6900,6900,6900,6900,0
20241031,190800,21990200,6900,6900,6900,6900,0
20241031,190700,21990200,6900,6900,6900,6900,0
20241031,190600,21990200,6900,6900,6900,6900,0
20241031,190500,21990200,6900,6900,6900,6900,0
20241031,190400,21990200,6900,6900,6900,6900,0
20241031,190300,21990200,6900,6900,6900,6900,0
20241031,190200,21990200,6900,6900,6900,6900,0
20241031,190100,21990200,6900,6900,6900,6900,0
20241031,190000,21990200,6900,6900,6900,6900,0
20241031,185900,21990200,6900,6900,6900,6900,0
20241031,185800,21990200,6900,6900,6900,6900,0
20241031,185700,21990200,6900,6900,6900,6900,0
20241031,185600,21990200,6900,6900,6900,6900,0
20241031,185500,21990200,6900,6900,6900,6900,0
20241031,185400,21990200,6900,6900,6900,6900,0
20241031,185300,21990200,6900,6900,6900,6900,0
20241031,185200,21990200,6900,6900,6900,6900,0
20241031,185100,21990200,6900,6900,6900,6900,0
20241031,185000,21990200,6900,6900,6900,6900,0
20241031,184900,21990200,6900,6900,6900,6900,0
20241031,184800,21990200,6900,6900,6900,6900,0
20241031,184700,21990200,6900,6900,6900,6900,0
20241031,184600,21990200,6900,6900,6900,6900,0
20241031,184500,21990200,6900,6900,6900,6900,0
20241031,184400,21990200,6900,6900,6900,6900,0
20241031,184300,21990200,6900,6900,6900,6900,109
20241031,184200,21990200,6900,6900,6900,6900,0
20241031,184100,21990200,6900,6900,6900,6900,0
20241031,184000,21990200,6900,6900,6900,6900,0
20241031,183900,21990200,6900,6900,6900,6900,0
20241031,183800,21990200,6900,6900,6900,6900,0
20241031,183700,21990200,6900,6900,6900,6900,0
20241031,183600,21990200,6900,6900,6900,6900,0
20241031,183500,21990200,6900,6900,6900,6900,0
20241031,183400,21990200,6900,6900,6900,6900,0
20241031,183300,21990200,6900,6900,6900,6900,0
20241031,183200,21990200,6900,6900,6900,6900,0
20241031,183100,21990200,6900,6900,6900,6900,0
20241031,183000,21990200,6900,6900,6900,6900,0
20241031,182900,21990200,6900,6900,6900,6900,0
20241031,182800,21990200,6900,6900,6900,6900,0
20241031,182700,21990200,6900,6900,6900,6900,0
20241031,182600,21990200,6900,6900,6900,6900,0
20241031,182500,21990200,6900,6900,6900,6900,0
20241031,182400,21990200,6900,6900,6900,6900,0
20241031,182300,21990200,6900,6900,6900,6900,0
20241031,182200,21990200,6900,6900,6900,6900,0
20241031,182100,21990200,6900,6900,6900,6900,0
20241031,182000,21990200,6900,6900,6900,6900,0
20241031,181900,21990200,6900,6900,6900,6900,0
20241031,181800,21990200,6900,6900,6900,6900,0
20241031,181700,21990200,6900,6900,6900,6900,0
20241031,181600,21990200,6900,6900,6900,6900,0
20241031,181500,21990200,6900,6900,6900,6900,0
20241031,181400,21990200,6900,6900,6900,6900,0
20241031,181300,21990200,6900,6900,6900,6900,109
20241031,181200,21990200,6900,6900,6900,6900,0
20241031,181100,21990200,6900,6900,6900,6900,0
20241031,181000,21990200,6900,6900,6900,6900,0
20241031,180900,21990200,6900,6900,6900,6900,0
20241031,180800,21990200,6900,6900,6900,6900,0
20241031,180700,21990200,6900,6900,6900,6900,0
20241031,180600,21990200,6900,6900,6900,6900,0
20241031,180500,21990200,6900,6900,6900,6900,0
20241031,180400,21990200,6900,6900,6900,6900,0
20241031,180300,21990200,6900,6900,6900,6900,0
20241031,180200,21990200,6900,6900,6900,6900,0
20241031,180100,21990200,6900,6900,6900,6900,0
20241031,180000,21990200,6900,6900,6900,6900,0
20241031,175900,21990200,6900,6900,6900,6900,0
20241031,175800,21990200,6900,6900,6900,6900,0
20241031,175700,21990200,6900,6900,6900,6900,0
20241031,175600,21990200,6900,6900,6900,6900,0
20241031,175500,21990200,6900,6900,6900,6900,0
20241031,175400,21990200,6900,6900,6900,6900,0
20241031,175300,21990200,6900,6900,6900,6900,0
20241031,175200,21990200,6900,6900,6900,6900,0
20241031,175100,21990200,6900,6900,6900,6900,0
20241031,175000,21990200,6900,6900,6900,6900,0
20241031,174900,21990200,6900,6900,6900,6900,0
20241031,174800,21990200,6900,6900,6900,6900,0
20241031,174700,21990200,6900,6900,6900,6900,0
20241031,174600,21990200,6900,6900,6900,6900,0
20241031,174500,21990200,6900,6900,6900,6900,0
20241031,174400,21990200,6900,6900,6900,6900,0
20241031,174300,21990200,6900,6900,6900,6900,109
20241031,174200,21990200,6900,6900,6900,6900,0
20241031,174100,21990200,6900,6900,6900,6900,0
20241031,174000,21990200,6900,6900,6900,6900,0
20241031,173900,21990200,6900,6900,6900,6900,0
20241031,173800,21990200,6900,6900,6900,6900,0
20241031,173700,21990200,6900,6900,6900,6900,0
20241031,173600,21990200,6900,6900,6900,6900,0
20241031,173500,21990200,6900,6900,6900,6900,0
20241031,173400,21990200,6900,6900,6900,6900,0
20241031,173300,21990200,6900,6900,6900,6900,0
20241031,173200,21990200,6900,6900,6900,6900,0
20241031,173100,21990200,6900,6900,6900,6900,0
20241031,173000,21990200,6900,6900,6900,6900,0
20241031,172900,21990200,6900,6900,6900,6900,0
20241031,172800,21990200,6900,6900,6900,6900,0
20241031,172700,21990200,6900,6900,6900,6900,0
20241031,172600,21990200,6900,6900,6900,6900,0
20241031,172500,21990200,6900,6900,6900,6900,0
20241031,172400,21990200,6900,6900,6900,6900,0
20241031,172300,21990200,6900,6900,6900,6900,0
20241031,172200,21990200,6900,6900,6900,6900,0
20241031,172100,21990200,6900,6900,6900,6900,0
20241031,172000,21990200,6900,6900,6900,6900,0
20241031,171900,21990200,6900,6900,6900,6900,0
20241031,171800,21990200,6900,6900,6900,6900,0
20241031,171700,21990200,6900,6900,6900,6900,0
20241031,171600,21990200,6900,6900,6900,6900,0
20241031,171500,21990200,6900,6900,6900,6900,0
20241031,171400,21990200,6900,6900,6900,6900,0
20241031,171300,21990200,6900,6900,6900,6900,109
20241031,171200,21990200,6900,6900,6900,6900,0
20241031,171100,21990200,6900,6900,6900,6900,0
20241031,171000,21990200,6900,6900,6900,6900,0
20241031,170900,21990200,6900,6900,6900,6900,0
20241031,170800,21990200,6900,6900,6900,6900,0
20241031,170700,21990200,6900,6900,6900,6900,0
20241031,170600,21990200,6900,6900,6900,6900,0
20241031,170500,21990200,6900,6900,6900,6900,0
20241031,170400,21990200,6900,6900,6900,6900,0
20241031,170300,21990200,6900,6900,6900,6900,0
20241031,170200,21990200,6900,6900,6900,6900,0
20241031,170100,21990200,6900,6900,6900,6900,0
20241031,170000,21990200,6900,6900,6900,6900,0
20241031,165900,21990200,6900,6900,6900,6900,0
20241031,165800,21990200,6900,6900,6900,6900,0
20241031,165700,21990200,6900,6900,6900,6900,0
20241031,165600,21990200,6900,6900,6900,6900,0
20241031,165500,21990200,6900,6900,6900,6900,0
20241031,165400,21990200,6900,6900,6900,6900,0
20241031,165300,21990200,6900,6900,6900,6900,0
20241031,165200,21990200,6900,6900,6900,6900,0
20241031,165100,21990200,6900,6900,6900,6900,0
20241031,165000,21990200,6900,6900,6900,6900,0
20241031,164900,21990200,6900,6900,6900,6900,0
20241031,164800,21990200,6900,6900,6900,6900,0
20241031,164700,21990200,6900,6900,6900,6900,0
20241031,164600,21990200,6900,6900,6900,6900,0
20241031,164500,21990200,6900,6900,6900,6900,0
20241031,164400,21990200,6900,6900,6900,6900,0
20241031,164300,21990200,6900,6900,6900,6900,109
20241031,164200,21990200,6900,6900,6900,6900,0
20241031,164100,21990200,6900,6900,6900,6900,0
20241031,164000,21990200,6900,6900,6900,6900,0
20241031,163900,21990200,6900,6900,6900,6900,0
20241031,163800,21990200,6900,6900,6900,6900,0
20241031,163700,21990200,6900,6900,6900,6900,0
20241031,163600,21990200,6900,6900,6900,6900,0
20241031,163500,21990200,6900,6900,6900,6900,0
20241031,163400,21990200,6900,6900,6900,6900,0
20241031,163300,21990200,6900,6900,6900,6900,0
20241031,163200,21990200,6900,6900,6900,6900,0
20241031,163100,21990200,6900,6900,6900,6900,0
20241031,163000,21990200,6900,6900,6900,6900,0
20241031,162900,21990200,6900,6900,6900,6900,0
20241031,162800,21990200,6900,6900,6900,6900,0
20241031,162700,21990200,6900,6900,6900,6900,0
20241031,162600,21990200,6900,6900,6900,6900,0
20241031,162500,21990200,6900,6900,6900,6900,0
20241031,162400,21990200,6900,6900,6900,6900,0
20241031,162300,21990200,6900,6900,6900,6900,0
20241031,162200,21990200,6900,6900,6900,6900,0
20241031,162100,21990200,6900,6900,6900,6900,0
20241031,162000,21990200,6900,6900,6900,6900,0
20241031,161900,21990200,6900,6900,6900,6900,0
20241031,161800,21990200,6900,6900,6900,6900,0
20241031,161700,21990200,6900,6900,6900,6900,0
20241031,161600,21990200,6900,6900,6900,6900,0
20241031,161500,21990200,6900,6900,6900,6900,0
20241031,161400,21990200,6900,6900,6900,6900,0
20241031,161300,21990200,6900,6900,6900,6900,109
20241031,161200,21990200,6900,6900,6900,6900,0
20241031,161100,21990200,6900,6900,6900,6900,0
20241031,161000,21990200,6900,6900,6900,6900,0
20241031,160900,21990200,6900,6900,6900,6900,0
20241031,160800,21990200,6900,6900,6900,6900,0
20241031,160700,21990200,6900,6900,6900,6900,0
20241031,160600,21990200,6900,6900,6900,6900,0
20241031,160500,21990200,6900,6900,6900,6900,0
20241031,160400,21990200,6900,6900,6900,6900,0
20241031,160300,21990200,6900,6900,6900,6900,0
20241031,160200,21990200,6900,6900,6900,6900,0
20241031,160100,21990200,6900,6900,6900,6900,0
20241031,160000,21990200,6900,6900,6900,6900,0
20241031,155900,21990200,6900,6900,6900,6900,0
20241031,155800,21990200,6900,6900,6900,6900,0
20241031,155700,21990200,6900,6900,6900,6900,0
20241031,155600,21990200,6900,6900,6900,6900,0
20241031,155500,21990200,6900,6900,6900,6900,0
20241031,155400,21990200,6900,6900,6900,6900,0
20241031,155300,21990200,6900,6900,6900,6900,0
20241031,155200,21990200,6900,6900,6900,6900,0
20241031,155100,21990200,6900,6900,6900,6900,0
20241031,155000,21990200,6900,6900,6900,6900,0
20241031,154900,21990200,6900,6900,6900,6900,0
20241031,154800,21990200,6900,6900,6900,6900,0
20241031,154700,21990200,6900,6900,6900,6900,0
20241031,154600,21990200,6900,6900,6900,6900,0
20241031,154500,21990200,6900,6900,6900,6900,0
20241031,154400,21990200,6900,6900,6900,6900,0
20241031,154300,21990200,6900,6900,6900,6900,109
20241031,154200,21990200,6900,6900,6900,6900,0
20241031,154100,21990200,6900,6900,6900,6900,0
20241031,154000,21990200,6900,6900,6900,6900,0
20241031,153900,21990200,6900,6900,6900,6900,0
20241031,153800,21990200,6900,6900,6900,6900,0
20241031,153700,21990200,6900,6900,6900,6900,0
20241031,153600,21990200,6900,6900,6900,6900,0
20241031,153500,21990200,6900,6900,6900,6900,0
20241031,153400,21990200,6900,6900,6900,6900,0
20241031,153300,21990200,6900,6900,6900,6900,0
20241031,153200,21990200,6900,6900,6900,6900,0
20241031,153100,21990200,6900,6900,6900,6900,0
20241031,153000,21990200,6900,6900,6900,6900,109
20241031,152900,21238100,6800,6800,6800,6800,0
20241031,152800,21238100,6800,6800,6800,6800,0
20241031,152700,21238100,6800,6800,6800,6800,0
20241031,152600,21238100,6800,6800,6800,6800,0
20241031,152500,21238100,6800,6800,6800,6800,0
20241031,152400,21238100,6800,6800,6800,6800,0
20241031,152300,21238100,6800,6800,6800,6800,0
20241031,152200,21238100,6800,6800,6800,6800,0
20241031,152100,21238100,6800,6800,6800,6800,0
20241031,152000,21238100,6800,6800,6800,6800,0
20241031,151900,21238100,6800,6800,6800,6800,0
20241031,151800,21238100,6800,6810,6810,6800,12
20241031,151700,21156490,6900,6900,6900,6900,0
20241031,151600,21156490,6900,6900,6900,6900,0
20241031,151500,21156490,6900,6900,6900,6900,0
20241031,151400,21156490,6900,6900,6900,6900,0
20241031,151300,21156490,6900,6900,6900,6900,0
20241031,151200,21156490,6900,6900,6900,6900,0
20241031,151100,21156490,6900,6900,6900,6900,0
20241031,151000,21156490,6900,6900,6900,6900,0
20241031,150900,21156490,6900,6900,6900,6900,0
20241031,150800,21156490,6900,6900,6900,6900,0
20241031,150700,21156490,6900,6900,6900,6900,0
20241031,150600,21156490,6900,6900,6900,6900,0
20241031,150500,21156490,6900,6900,6900,6900,0
20241031,150400,21156490,6900,6900,6900,6900,0
20241031,150300,21156490,6900,6900,6900,6900,0
20241031,150200,21156490,6900,6900,6900,6900,50
20241031,150100,20811490,6910,6910,6910,6910,0
20241031,150000,20811490,6910,6910,6910,6910,0
20241031,145900,20811490,6910,6910,6910,6910,0
20241031,145800,20811490,6910,6910,6910,6910,0
20241031,145700,20811490,6910,6910,6910,6910,0
20241031,145600,20811490,6910,6910,6910,6910,0
20241031,145500,20811490,6910,6910,6910,6910,0
20241031,145400,20811490,6910,6910,6910,6910,0
20241031,145300,20811490,6910,6910,6910,6910,0
20241031,145200,20811490,6910,6910,6910,6910,0
20241031,145100,20811490,6910,6910,6910,6910,0
20241031,145000,20811490,6910,6910,6910,6910,0
20241031,144900,20811490,6910,6910,6910,6910,0
20241031,144800,20811490,6910,6910,6910,6910,0
20241031,144700,20811490,6910,6910,6910,6910,0
20241031,144600,20811490,6910,6910,6910,6910,0
20241031,144500,20811490,6910,6910,6910,6910,0
20241031,144400,20811490,6910,6910,6910,6910,0
20241031,144300,20811490,6910,6910,6910,6910,0
20241031,144200,20811490,6910,6910,6910,6910,0
20241031,144100,20811490,6910,6910,6910,6910,0
20241031,144000,20811490,6910,6910,6910,6910,0
20241031,143900,20811490,6910,6910,6910,6910,0
20241031,143800,20811490,6910,6910,6910,6910,0
20241031,143700,20811490,6910,6910,6910,6910,0
20241031,143600,20811490,6910,6910,6910,6910,0
20241031,143500,20811490,6910,6910,6910,6910,0
20241031,143400,20811490,6910,6900,6910,6900,201
20241031,143300,19424580,6900,6830,6900,6830,288
20241031,143200,17447060,6820,6820,6820,6820,54
20241031,143100,17078780,6820,6780,6820,6780,646
20241031,143000,12673390,6780,6780,6780,6780,0
20241031,142900,12673390,6780,6780,6780,6780,0
20241031,142800,12673390,6780,6780,6780,6780,0
20241031,142700,12673390,6780,6780,6780,6780,0
20241031,142600,12673390,6780,6780,6780,6780,0
20241031,142500,12673390,6780,6780,6780,6780,0
20241031,142400,12673390,6780,6780,6780,6780,0
20241031,142300,12673390,6780,6780,6780,6780,0
20241031,142200,12673390,6780,6780,6780,6780,0
20241031,142100,12673390,6780,6780,6780,6780,0
20241031,142000,12673390,6780,6780,6780,6780,0
20241031,141900,12673390,6780,6780,6780,6780,0
20241031,141800,12673390,6780,6780,6780,6780,0
20241031,141700,12673390,6780,6780,6780,6780,0
20241031,141600,12673390,6780,6780,6780,6780,0
20241031,141500,12673390,6780,6790,6790,6780,243
20241031,141400,11024850,6810,6810,6810,6810,0
20241031,141300,11024850,6810,6810,6810,6810,0
20241031,141200,11024850,6810,6810,6810,6810,0
20241031,141100,11024850,6810,6810,6810,6810,0
20241031,141000,11024850,6810,6810,6810,6810,0
20241031,140900,11024850,6810,6810,6810,6810,0
20241031,140800,11024850,6810,6810,6810,6810,0
20241031,140700,11024850,6810,6810,6810,6810,0
20241031,140600,11024850,6810,6810,6810,6810,0
20241031,140500,11024850,6810,6780,6810,6780,2
20241031,140400,11011260,6780,6780,6780,6780,0
20241031,140300,11011260,6780,6780,6780,6780,0
20241031,140200,11011260,6780,6780,6780,6780,30
20241031,140100,10807860,6810,6810,6810,6810,0
20241031,140000,10807860,6810,6810,6810,6810,0
20241031,135900,10807860,6810,6810,6810,6810,0
20241031,135800,10807860,6810,6810,6810,6810,0
20241031,135700,10807860,6810,6810,6810,6810,0
20241031,135600,10807860,6810,6810,6810,6810,0
20241031,135500,10807860,6810,6810,6810,6810,0
20241031,135400,10807860,6810,6810,6810,6810,0
20241031,135300,10807860,6810,6810,6810,6810,0
20241031,135200,10807860,6810,6810,6810,6810,0
20241031,135100,10807860,6810,6810,6810,6810,0
20241031,135000,10807860,6810,6810,6810,6810,0
20241031,134900,10807860,6810,6810,6810,6810,0
20241031,134800,10807860,6810,6810,6810,6810,0
20241031,134700,10807860,6810,6810,6810,6810,0
20241031,134600,10807860,6810,6810,6810,6810,0
20241031,134500,10807860,6810,6810,6810,6810,0
20241031,134400,10807860,6810,6810,6810,6810,0
20241031,134300,10807860,6810,6810,6810,6810,0
20241031,134200,10807860,6810,6810,6810,6810,0
20241031,134100,10807860,6810,6810,6810,6810,0
20241031,134000,10807860,6810,6810,6810,6810,0
20241031,133900,10807860,6810,6810,6810,6810,0
20241031,133800,10807860,6810,6810,6810,6810,0
20241031,133700,10807860,6810,6810,6810,6810,0
20241031,133600,10807860,6810,6810,6810,6810,0
20241031,133500,10807860,6810,6810,6810,6810,0
20241031,133400,10807860,6810,6810,6810,6810,0
20241031,133300,10807860,6810,6810,6810,6810,0
20241031,133200,10807860,6810,6810,6810,6810,0
20241031,133100,10807860,6810,6810,6810,6810,0
20241031,133000,10807860,6810,6810,6810,6810,0
20241031,132900,10807860,6810,6810,6810,6810,0
20241031,132800,10807860,6810,6810,6810,6810,0
20241031,132700,10807860,6810,6810,6810,6810,0
20241031,132600,10807860,6810,6810,6810,6810,0
20241031,132500,10807860,6810,6810,6810,6810,0
20241031,132400,10807860,6810,6810,6810,6810,0
20241031,132300,10807860,6810,6810,6810,6810,0
20241031,132200,10807860,6810,6810,6810,6810,0
20241031,132100,10807860,6810,6810,6810,6810,0
20241031,132000,10807860,6810,6810,6810,6810,0
20241031,131900,10807860,6810,6810,6810,6810,0
20241031,131800,10807860,6810,6810,6810,6810,0
20241031,131700,10807860,6810,6810,6810,6810,0
20241031,131600,10807860,6810,6810,6810,6810,0
20241031,131500,10807860,6810,6810,6810,6810,0
20241031,131400,10807860,6810,6810,6810,6810,0
20241031,131300,10807860,6810,6810,6810,6810,0
20241031,131200,10807860,6810,6810,6810,6810,0
20241031,131100,10807860,6810,6810,6810,6810,0
20241031,131000,10807860,6810,6810,6810,6810,0
20241031,130900,10807860,6810,6810,6810,6810,3
20241031,130800,10787430,6810,6810,6810,6810,0
20241031,130700,10787430,6810,6790,6810,6790,20
20241031,130600,10651510,6780,6780,6780,6780,0
20241031,130500,10651510,6780,6780,6780,6780,0
20241031,130400,10651510,6780,6780,6780,6780,0
20241031,130300,10651510,6780,6780,6780,6780,0
20241031,130200,10651510,6780,6780,6780,6780,0
20241031,130100,10651510,6780,6780,6780,6780,0
20241031,130000,10651510,6780,6780,6780,6780,0
20241031,125900,10651510,6780,6780,6780,6780,0
20241031,125800,10651510,6780,6780,6780,6780,0
20241031,125700,10651510,6780,6780,6780,6780,0
20241031,125600,10651510,6780,6780,6780,6780,0
20241031,125500,10651510,6780,6780,6780,6780,0
20241031,125400,10651510,6780,6780,6780,6780,1
20241031,125300,10644730,6750,6750,6750,6750,0
20241031,125200,10644730,6750,6750,6750,6750,0
20241031,125100,10644730,6750,6750,6750,6750,0
20241031,125000,10644730,6750,6750,6750,6750,0
20241031,124900,10644730,6750,6750,6750,6750,1
20241031,124800,10637980,6790,6790,6790,6790,0
20241031,124700,10637980,6790,6790,6790,6790,0
20241031,124600,10637980,6790,6790,6790,6790,0
20241031,124500,10637980,6790,6750,6790,6750,2
20241031,124400,10624440,6750,6750,6750,6750,0
20241031,124300,10624440,6750,6750,6750,6750,0
20241031,124200,10624440,6750,6750,6750,6750,0
20241031,124100,10624440,6750,6750,6750,6750,0
20241031,124000,10624440,6750,6750,6750,6750,0
20241031,123900,10624440,6750,6750,6750,6750,0
20241031,123800,10624440,6750,6750,6750,6750,0
20241031,123700,10624440,6750,6750,6750,6750,0
20241031,123600,10624440,6750,6750,6750,6750,0
20241031,123500,10624440,6750,6750,6750,6750,0
20241031,123400,10624440,6750,6750,6750,6750,0
20241031,123300,10624440,6750,6750,6750,6750,0
20241031,123200,10624440,6750,6750,6750,6750,10
20241031,123100,10556940,6750,6750,6750,6750,0
20241031,123000,10556940,6750,6750,6750,6750,0
20241031,122900,10556940,6750,6750,6750,6750,0
20241031,122800,10556940,6750,6760,6760,6750,61
20241031,122700,10144910,6770,6770,6770,6770,39
20241031,122600,9880880,6780,6780,6780,6780,0
20241031,122500,9880880,6780,6780,6780,6780,0
20241031,122400,9880880,6780,6780,6780,6780,0
20241031,122300,9880880,6780,6780,6780,6780,0
20241031,122200,9880880,6780,6780,6780,6780,0
20241031,122100,9880880,6780,6780,6780,6780,0
20241031,122000,9880880,6780,6780,6780,6780,0
20241031,121900,9880880,6780,6780,6780,6780,0
20241031,121800,9880880,6780,6780,6780,6780,0
20241031,121700,9880880,6780,6780,6780,6780,0
20241031,121600,9880880,6780,6780,6780,6780,0
20241031,121500,9880880,6780,6780,6780,6780,0
20241031,121400,9880880,6780,6780,6780,6780,0
20241031,121300,9880880,6780,6780,6780,6780,0
20241031,121200,9880880,6780,6780,6780,6780,0
20241031,121100,9880880,6780,6780,6780,6780,8
20241031,121000,9826640,6780,6780,6780,6780,0
20241031,120900,9826640,6780,6780,6780,6780,0
20241031,120800,9826640,6780,6780,6780,6780,0
20241031,120700,9826640,6780,6780,6780,6780,0
20241031,120600,9826640,6780,6780,6780,6780,0
20241031,120500,9826640,6780,6780,6780,6780,0
20241031,120400,9826640,6780,6780,6780,6780,0
20241031,120300,9826640,6780,6780,6780,6780,0
20241031,120200,9826640,6780,6780,6780,6780,10
20241031,120100,9758840,6770,6770,6770,6770,0
20241031,120000,9758840,6770,6770,6770,6770,0
20241031,115900,9758840,6770,6770,6770,6770,0
20241031,115800,9758840,6770,6770,6770,6770,5
20241031,115700,9724990,6770,6770,6770,6770,0
20241031,115600,9724990,6770,6770,6770,6770,0
20241031,115500,9724990,6770,6770,6770,6770,0
20241031,115400,9724990,6770,6770,6770,6770,0
20241031,115300,9724990,6770,6770,6770,6770,0
20241031,115200,9724990,6770,6770,6770,6770,0
20241031,115100,9724990,6770,6770,6770,6770,0
20241031,115000,9724990,6770,6770,6770,6770,0
20241031,114900,9724990,6770,6770,6770,6770,20
20241031,114800,9589590,6770,6770,6770,6770,0
20241031,114700,9589590,6770,6770,6770,6770,0
20241031,114600,9589590,6770,6770,6770,6770,0
20241031,114500,9589590,6770,6770,6770,6770,0
20241031,114400,9589590,6770,6770,6770,6770,0
20241031,114300,9589590,6770,6770,6770,6770,2
20241031,114200,9576050,6770,6770,6770,6770,0
20241031,114100,9576050,6770,6770,6770,6770,0
20241031,114000,9576050,6770,6770,6770,6770,0
20241031,113900,9576050,6770,6770,6770,6770,0
20241031,113800,9576050,6770,6770,6770,6770,0
20241031,113700,9576050,6770,6770,6770,6770,0
20241031,113600,9576050,6770,6770,6770,6770,0
20241031,113500,9576050,6770,6770,6770,6770,0
20241031,113400,9576050,6770,6770,6770,6770,0
20241031,113300,9576050,6770,6770,6770,6770,0
20241031,113200,9576050,6770,6770,6770,6770,0
20241031,113100,9576050,6770,6770,6770,6770,0
20241031,113000,9576050,6770,6770,6770,6770,0
20241031,112900,9576050,6770,6770,6770,6770,0
20241031,112800,9576050,6770,6770,6770,6770,0
20241031,112700,9576050,6770,6770,6770,6770,0
20241031,112600,9576050,6770,6770,6770,6770,0
20241031,112500,9576050,6770,6770,6770,6770,0
20241031,112400,9576050,6770,6770,6770,6770,0
20241031,112300,9576050,6770,6770,6770,6770,0
20241031,112200,9576050,6770,6770,6770,6770,0
20241031,112100,9576050,6770,6770,6770,6770,1
20241031,112000,9569280,6770,6770,6770,6770,0
20241031,111900,9569280,6770,6770,6770,6770,0
20241031,111800,9569280,6770,6770,6770,6770,0
20241031,111700,9569280,6770,6770,6770,6770,0
20241031,111600,9569280,6770,6770,6770,6770,0
20241031,111500,9569280,6770,6770,6770,6770,100
20241031,111400,8892280,6770,6770,6770,6770,0
20241031,111300,8892280,6770,6770,6770,6770,0
20241031,111200,8892280,6770,6770,6770,6770,0
20241031,111100,8892280,6770,6770,6770,6770,0
20241031,111000,8892280,6770,6770,6770,6770,0
20241031,110900,8892280,6770,6770,6770,6770,15
20241031,110800,8790730,6770,6770,6770,6770,5
20241031,110700,8756880,6770,6770,6770,6770,0
20241031,110600,8756880,6770,6770,6770,6770,0
20241031,110500,8756880,6770,6770,6770,6770,0
20241031,110400,8756880,6770,6770,6770,6770,0
20241031,110300,8756880,6770,6770,6770,6770,10
20241031,110200,8689180,6770,6770,6770,6770,0
20241031,110100,8689180,6770,6770,6770,6770,0
20241031,110000,8689180,6770,6770,6770,6770,0
20241031,105900,8689180,6770,6770,6770,6770,0
20241031,105800,8689180,6770,6770,6770,6770,0
20241031,105700,8689180,6770,6770,6770,6770,45
20241031,105600,8384530,6770,6770,6770,6770,0
20241031,105500,8384530,6770,6770,6770,6770,14
20241031,105400,8289750,6770,6770,6770,6770,0
20241031,105300,8289750,6770,6770,6770,6770,6
20241031,105200,8249130,6770,6770,6770,6770,0
20241031,105100,8249130,6770,6770,6770,6770,0
20241031,105000,8249130,6770,6770,6770,6770,0
20241031,104900,8249130,6770,6770,6770,6770,0
20241031,104800,8249130,6770,6770,6770,6770,0
20241031,104700,8249130,6770,6770,6770,6770,0
20241031,104600,8249130,6770,6770,6770,6770,0
20241031,104500,8249130,6770,6770,6770,6770,0
20241031,104400,8249130,6770,6770,6770,6770,0
20241031,104300,8249130,6770,6770,6770,6770,0
20241031,104200,8249130,6770,6770,6770,6770,0
20241031,104100,8249130,6770,6770,6770,6770,0
20241031,104000,8249130,6770,6770,6770,6770,0
20241031,103900,8249130,6770,6770,6770,6770,0
20241031,103800,8249130,6770,6770,6770,6770,5
20241031,103700,8215280,6770,6770,6770,6770,0
20241031,103600,8215280,6770,6770,6770,6770,0
20241031,103500,8215280,6770,6770,6770,6770,0
20241031,103400,8215280,6770,6770,6770,6770,0
20241031,103300,8215280,6770,6770,6770,6770,0
20241031,103200,8215280,6770,6770,6770,6770,0
20241031,103100,8215280,6770,6770,6770,6770,0
20241031,103000,8215280,6770,6770,6770,6770,0
20241031,102900,8215280,6770,6770,6770,6770,0
20241031,102800,8215280,6770,6770,6770,6770,0
20241031,102700,8215280,6770,6770,6770,6770,0
20241031,102600,8215280,6770,6770,6770,6770,0
20241031,102500,8215280,6770,6770,6770,6770,0
20241031,102400,8215280,6770,6770,6770,6770,0
20241031,102300,8215280,6770,6770,6770,6770,0
20241031,102200,8215280,6770,6770,6770,6770,0
20241031,102100,8215280,6770,6770,6770,6770,0
20241031,102000,8215280,6770,6770,6770,6770,0
20241031,101900,8215280,6770,6770,6770,6770,0
20241031,101800,8215280,6770,6770,6770,6770,0
20241031,101700,8215280,6770,6770,6770,6770,0
20241031,101600,8215280,6770,6770,6770,6770,0
20241031,101500,8215280,6770,6770,6770,6770,0
20241031,101400,8215280,6770,6770,6770,6770,0
20241031,101300,8215280,6770,6770,6770,6770,0
20241031,101200,8215280,6770,6770,6770,6770,43
20241031,101100,7924170,6760,6760,6760,6760,0
20241031,101000,7924170,6760,6760,6760,6760,0
20241031,100900,7924170,6760,6760,6760,6760,0
20241031,100800,7924170,6760,6760,6760,6760,0
20241031,100700,7924170,6760,6760,6760,6760,0
20241031,100600,7924170,6760,6760,6760,6760,0
20241031,100500,7924170,6760,6760,6760,6760,1
20241031,100400,7917410,6750,6750,6750,6750,500
20241031,100300,4542410,6760,6760,6760,6760,0
20241031,100200,4542410,6760,6760,6760,6760,0
20241031,100100,4542410,6760,6760,6760,6760,0
20241031,100000,4542410,6760,6760,6760,6760,0
20241031,095900,4542410,6760,6760,6760,6760,1
20241031,095800,4535650,6730,6730,6730,6730,0
20241031,095700,4535650,6730,6730,6730,6730,16
20241031,095600,4427970,6730,6730,6730,6730,0
20241031,095500,4427970,6730,6730,6730,6730,0
20241031,095400,4427970,6730,6730,6730,6730,0
20241031,095300,4427970,6730,6730,6730,6730,0
20241031,095200,4427970,6730,6730,6730,6730,483
20241031,095100,1177380,6730,6730,6730,6730,0
20241031,095000,1177380,6730,6730,6730,6730,0
20241031,094900,1177380,6730,6730,6730,6730,0
20241031,094800,1177380,6730,6730,6730,6730,0
20241031,094700,1177380,6730,6730,6730,6730,0
20241031,094600,1177380,6730,6730,6730,6730,0
20241031,094500,1177380,6730,6730,6730,6730,1
20241031,094400,1170650,6770,6770,6770,6770,0
20241031,094300,1170650,6770,6770,6770,6770,10
20241031,094200,1102950,6730,6730,6730,6730,0
20241031,094100,1102950,6730,6730,6730,6730,0
20241031,094000,1102950,6730,6730,6730,6730,0
20241031,093900,1102950,6730,6730,6730,6730,0
20241031,093800,1102950,6730,6730,6730,6730,0
20241031,093700,1102950,6730,6730,6730,6730,0
20241031,093600,1102950,6730,6730,6730,6730,0
20241031,093500,1102950,6730,6730,6730,6730,0
20241031,093400,1102950,6730,6730,6730,6730,0
20241031,093300,1102950,6730,6730,6730,6730,12
20241031,093200,1022190,6730,6730,6730,6730,0
20241031,093100,1022190,6730,6730,6730,6730,0
20241031,093000,1022190,6730,6730,6730,6730,0
20241031,092900,1022190,6730,6730,6730,6730,1
20241031,092800,1015460,6770,6770,6770,6770,0
20241031,092700,1015460,6770,6770,6770,6770,0
20241031,092600,1015460,6770,6770,6770,6770,0
20241031,092500,1015460,6770,6770,6770,6770,0
20241031,092400,1015460,6770,6770,6770,6770,0
20241031,092300,1015460,6770,6770,6770,6770,0
20241031,092200,1015460,6770,6770,6770,6770,0
20241031,092100,1015460,6770,6770,6770,6770,0
20241031,092000,1015460,6770,6770,6770,6770,0
20241031,091900,1015460,6770,6770,6770,6770,0
20241031,091800,1015460,6770,6770,6770,6770,0
20241031,091700,1015460,6770,6770,6770,6770,0
20241031,091600,1015460,6770,6770,6770,6770,105
20241031,091500,304610,6770,6770,6770,6770,1
20241031,091400,297840,6730,6730,6730,6730,0
20241031,091300,297840,6730,6730,6730,6730,0
20241031,091200,297840,6730,6730,6730,6730,0
20241031,091100,297840,6730,6730,6730,6730,0
20241031,091000,297840,6730,6730,6730,6730,0
20241031,090900,297840,6730,6730,6730,6730,0
20241031,090800,297840,6730,6730,6730,6730,0
20241031,090700,297840,6730,6730,6730,6730,0
20241031,090600,297840,6730,6730,6730,6730,0
20241031,090500,297840,6730,6730,6730,6730,0
20241031,090400,297840,6730,6730,6730,6730,1
20241031,090300,291110,6770,6770,6770,6770,0
20241031,090200,291110,6770,6770,6770,6770,0
20241031,090100,291110,6770,6770,6770,6770,0
20241031,090000,291110,6770,6770,6770,6770,43