KissMeData/119860/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,201300,331657550,10370,10370,10370,10370,420
20231031,201200,331657550,10370,10370,10370,10370,0
20231031,201100,331657550,10370,10370,10370,10370,0
20231031,201000,331657550,10370,10370,10370,10370,0
20231031,200900,331657550,10370,10370,10370,10370,0
20231031,200800,331657550,10370,10370,10370,10370,0
20231031,200700,331657550,10370,10370,10370,10370,0
20231031,200600,331657550,10370,10370,10370,10370,0
20231031,200500,331657550,10370,10370,10370,10370,0
20231031,200400,331657550,10370,10370,10370,10370,0
20231031,200300,331657550,10370,10370,10370,10370,0
20231031,200200,331657550,10370,10370,10370,10370,0
20231031,200100,331657550,10370,10370,10370,10370,0
20231031,200000,331657550,10370,10370,10370,10370,0
20231031,195900,331657550,10370,10370,10370,10370,0
20231031,195800,331657550,10370,10370,10370,10370,0
20231031,195700,331657550,10370,10370,10370,10370,0
20231031,195600,331657550,10370,10370,10370,10370,0
20231031,195500,331657550,10370,10370,10370,10370,0
20231031,195400,331657550,10370,10370,10370,10370,0
20231031,195300,331657550,10370,10370,10370,10370,0
20231031,195200,331657550,10370,10370,10370,10370,0
20231031,195100,331657550,10370,10370,10370,10370,0
20231031,195000,331657550,10370,10370,10370,10370,0
20231031,194900,331657550,10370,10370,10370,10370,0
20231031,194800,331657550,10370,10370,10370,10370,0
20231031,194700,331657550,10370,10370,10370,10370,0
20231031,194600,331657550,10370,10370,10370,10370,0
20231031,194500,331657550,10370,10370,10370,10370,0
20231031,194400,331657550,10370,10370,10370,10370,0
20231031,194300,331657550,10370,10370,10370,10370,420
20231031,194200,331657550,10370,10370,10370,10370,0
20231031,194100,331657550,10370,10370,10370,10370,0
20231031,194000,331657550,10370,10370,10370,10370,0
20231031,193900,331657550,10370,10370,10370,10370,0
20231031,193800,331657550,10370,10370,10370,10370,0
20231031,193700,331657550,10370,10370,10370,10370,0
20231031,193600,331657550,10370,10370,10370,10370,0
20231031,193500,331657550,10370,10370,10370,10370,0
20231031,193400,331657550,10370,10370,10370,10370,0
20231031,193300,331657550,10370,10370,10370,10370,0
20231031,193200,331657550,10370,10370,10370,10370,0
20231031,193100,331657550,10370,10370,10370,10370,0
20231031,193000,331657550,10370,10370,10370,10370,0
20231031,192900,331657550,10370,10370,10370,10370,0
20231031,192800,331657550,10370,10370,10370,10370,0
20231031,192700,331657550,10370,10370,10370,10370,0
20231031,192600,331657550,10370,10370,10370,10370,0
20231031,192500,331657550,10370,10370,10370,10370,0
20231031,192400,331657550,10370,10370,10370,10370,0
20231031,192300,331657550,10370,10370,10370,10370,0
20231031,192200,331657550,10370,10370,10370,10370,0
20231031,192100,331657550,10370,10370,10370,10370,0
20231031,192000,331657550,10370,10370,10370,10370,0
20231031,191900,331657550,10370,10370,10370,10370,0
20231031,191800,331657550,10370,10370,10370,10370,0
20231031,191700,331657550,10370,10370,10370,10370,0
20231031,191600,331657550,10370,10370,10370,10370,0
20231031,191500,331657550,10370,10370,10370,10370,0
20231031,191400,331657550,10370,10370,10370,10370,0
20231031,191300,331657550,10370,10370,10370,10370,420
20231031,191200,331657550,10370,10370,10370,10370,0
20231031,191100,331657550,10370,10370,10370,10370,0
20231031,191000,331657550,10370,10370,10370,10370,0
20231031,190900,331657550,10370,10370,10370,10370,0
20231031,190800,331657550,10370,10370,10370,10370,0
20231031,190700,331657550,10370,10370,10370,10370,0
20231031,190600,331657550,10370,10370,10370,10370,0
20231031,190500,331657550,10370,10370,10370,10370,0
20231031,190400,331657550,10370,10370,10370,10370,0
20231031,190300,331657550,10370,10370,10370,10370,0
20231031,190200,331657550,10370,10370,10370,10370,0
20231031,190100,331657550,10370,10370,10370,10370,0
20231031,190000,331657550,10370,10370,10370,10370,0
20231031,185900,331657550,10370,10370,10370,10370,0
20231031,185800,331657550,10370,10370,10370,10370,0
20231031,185700,331657550,10370,10370,10370,10370,0
20231031,185600,331657550,10370,10370,10370,10370,0
20231031,185500,331657550,10370,10370,10370,10370,0
20231031,185400,331657550,10370,10370,10370,10370,0
20231031,185300,331657550,10370,10370,10370,10370,0
20231031,185200,331657550,10370,10370,10370,10370,0
20231031,185100,331657550,10370,10370,10370,10370,0
20231031,185000,331657550,10370,10370,10370,10370,0
20231031,184900,331657550,10370,10370,10370,10370,0
20231031,184800,331657550,10370,10370,10370,10370,0
20231031,184700,331657550,10370,10370,10370,10370,0
20231031,184600,331657550,10370,10370,10370,10370,0
20231031,184500,331657550,10370,10370,10370,10370,0
20231031,184400,331657550,10370,10370,10370,10370,0
20231031,184300,331657550,10370,10370,10370,10370,420
20231031,184200,331657550,10370,10370,10370,10370,0
20231031,184100,331657550,10370,10370,10370,10370,0
20231031,184000,331657550,10370,10370,10370,10370,0
20231031,183900,331657550,10370,10370,10370,10370,0
20231031,183800,331657550,10370,10370,10370,10370,0
20231031,183700,331657550,10370,10370,10370,10370,0
20231031,183600,331657550,10370,10370,10370,10370,0
20231031,183500,331657550,10370,10370,10370,10370,0
20231031,183400,331657550,10370,10370,10370,10370,0
20231031,183300,331657550,10370,10370,10370,10370,0
20231031,183200,331657550,10370,10370,10370,10370,0
20231031,183100,331657550,10370,10370,10370,10370,0
20231031,183000,331657550,10370,10370,10370,10370,0
20231031,182900,331657550,10370,10370,10370,10370,0
20231031,182800,331657550,10370,10370,10370,10370,0
20231031,182700,331657550,10370,10370,10370,10370,0
20231031,182600,331657550,10370,10370,10370,10370,0
20231031,182500,331657550,10370,10370,10370,10370,0
20231031,182400,331657550,10370,10370,10370,10370,0
20231031,182300,331657550,10370,10370,10370,10370,0
20231031,182200,331657550,10370,10370,10370,10370,0
20231031,182100,331657550,10370,10370,10370,10370,0
20231031,182000,331657550,10370,10370,10370,10370,0
20231031,181900,331657550,10370,10370,10370,10370,0
20231031,181800,331657550,10370,10370,10370,10370,0
20231031,181700,331657550,10370,10370,10370,10370,0
20231031,181600,331657550,10370,10370,10370,10370,0
20231031,181500,331657550,10370,10370,10370,10370,0
20231031,181400,331657550,10370,10370,10370,10370,0
20231031,181300,331657550,10370,10370,10370,10370,420
20231031,181200,331657550,10370,10370,10370,10370,0
20231031,181100,331657550,10370,10370,10370,10370,0
20231031,181000,331657550,10370,10370,10370,10370,0
20231031,180900,331657550,10370,10370,10370,10370,0
20231031,180800,331657550,10370,10370,10370,10370,0
20231031,180700,331657550,10370,10370,10370,10370,0
20231031,180600,331657550,10370,10370,10370,10370,0
20231031,180500,331657550,10370,10370,10370,10370,0
20231031,180400,331657550,10370,10370,10370,10370,0
20231031,180300,331657550,10370,10370,10370,10370,0
20231031,180200,331657550,10370,10370,10370,10370,0
20231031,180100,331657550,10370,10370,10370,10370,0
20231031,180000,331657550,10370,10370,10370,10370,0
20231031,175900,331657550,10370,10370,10370,10370,0
20231031,175800,331657550,10370,10370,10370,10370,0
20231031,175700,331657550,10370,10370,10370,10370,0
20231031,175600,331657550,10370,10370,10370,10370,0
20231031,175500,331657550,10370,10370,10370,10370,0
20231031,175400,331657550,10370,10370,10370,10370,0
20231031,175300,331657550,10370,10370,10370,10370,0
20231031,175200,331657550,10370,10370,10370,10370,0
20231031,175100,331657550,10370,10370,10370,10370,0
20231031,175000,331657550,10370,10370,10370,10370,0
20231031,174900,331657550,10370,10370,10370,10370,0
20231031,174800,331657550,10370,10370,10370,10370,0
20231031,174700,331657550,10370,10370,10370,10370,0
20231031,174600,331657550,10370,10370,10370,10370,0
20231031,174500,331657550,10370,10370,10370,10370,0
20231031,174400,331657550,10370,10370,10370,10370,0
20231031,174300,331657550,10370,10370,10370,10370,420
20231031,174200,331657550,10370,10370,10370,10370,0
20231031,174100,331657550,10370,10370,10370,10370,0
20231031,174000,331657550,10370,10370,10370,10370,0
20231031,173900,331657550,10370,10370,10370,10370,0
20231031,173800,331657550,10370,10370,10370,10370,0
20231031,173700,331657550,10370,10370,10370,10370,0
20231031,173600,331657550,10370,10370,10370,10370,0
20231031,173500,331657550,10370,10370,10370,10370,0
20231031,173400,331657550,10370,10370,10370,10370,0
20231031,173300,331657550,10370,10370,10370,10370,0
20231031,173200,331657550,10370,10370,10370,10370,0
20231031,173100,331657550,10370,10370,10370,10370,0
20231031,173000,331657550,10370,10370,10370,10370,0
20231031,172900,331657550,10370,10370,10370,10370,0
20231031,172800,331657550,10370,10370,10370,10370,0
20231031,172700,331657550,10370,10370,10370,10370,0
20231031,172600,331657550,10370,10370,10370,10370,0
20231031,172500,331657550,10370,10370,10370,10370,0
20231031,172400,331657550,10370,10370,10370,10370,0
20231031,172300,331657550,10370,10370,10370,10370,0
20231031,172200,331657550,10370,10370,10370,10370,0
20231031,172100,331657550,10370,10370,10370,10370,0
20231031,172000,331657550,10370,10370,10370,10370,0
20231031,171900,331657550,10370,10370,10370,10370,0
20231031,171800,331657550,10370,10370,10370,10370,0
20231031,171700,331657550,10370,10370,10370,10370,0
20231031,171600,331657550,10370,10370,10370,10370,0
20231031,171500,331657550,10370,10370,10370,10370,0
20231031,171400,331657550,10370,10370,10370,10370,0
20231031,171300,331657550,10370,10370,10370,10370,420
20231031,171200,331657550,10370,10370,10370,10370,0
20231031,171100,331657550,10370,10370,10370,10370,0
20231031,171000,331657550,10370,10370,10370,10370,0
20231031,170900,331657550,10370,10370,10370,10370,0
20231031,170800,331657550,10370,10370,10370,10370,0
20231031,170700,331657550,10370,10370,10370,10370,0
20231031,170600,331657550,10370,10370,10370,10370,0
20231031,170500,331657550,10370,10370,10370,10370,0
20231031,170400,331657550,10370,10370,10370,10370,0
20231031,170300,331657550,10370,10370,10370,10370,0
20231031,170200,331657550,10370,10370,10370,10370,0
20231031,170100,331657550,10370,10370,10370,10370,0
20231031,170000,331657550,10370,10370,10370,10370,0
20231031,165900,331657550,10370,10370,10370,10370,0
20231031,165800,331657550,10370,10370,10370,10370,0
20231031,165700,331657550,10370,10370,10370,10370,0
20231031,165600,331657550,10370,10370,10370,10370,0
20231031,165500,331657550,10370,10370,10370,10370,0
20231031,165400,331657550,10370,10370,10370,10370,0
20231031,165300,331657550,10370,10370,10370,10370,0
20231031,165200,331657550,10370,10370,10370,10370,0
20231031,165100,331657550,10370,10370,10370,10370,0
20231031,165000,331657550,10370,10370,10370,10370,0
20231031,164900,331657550,10370,10370,10370,10370,0
20231031,164800,331657550,10370,10370,10370,10370,0
20231031,164700,331657550,10370,10370,10370,10370,0
20231031,164600,331657550,10370,10370,10370,10370,0
20231031,164500,331657550,10370,10370,10370,10370,0
20231031,164400,331657550,10370,10370,10370,10370,0
20231031,164300,331657550,10370,10370,10370,10370,420
20231031,164200,331657550,10370,10370,10370,10370,0
20231031,164100,331657550,10370,10370,10370,10370,0
20231031,164000,331657550,10370,10370,10370,10370,0
20231031,163900,331657550,10370,10370,10370,10370,0
20231031,163800,331657550,10370,10370,10370,10370,0
20231031,163700,331657550,10370,10370,10370,10370,0
20231031,163600,331657550,10370,10370,10370,10370,0
20231031,163500,331657550,10370,10370,10370,10370,0
20231031,163400,331657550,10370,10370,10370,10370,0
20231031,163300,331657550,10370,10370,10370,10370,0
20231031,163200,331657550,10370,10370,10370,10370,0
20231031,163100,331657550,10370,10370,10370,10370,0
20231031,163000,331657550,10370,10370,10370,10370,0
20231031,162900,331657550,10370,10370,10370,10370,0
20231031,162800,331657550,10370,10370,10370,10370,0
20231031,162700,331657550,10370,10370,10370,10370,0
20231031,162600,331657550,10370,10370,10370,10370,0
20231031,162500,331657550,10370,10370,10370,10370,0
20231031,162400,331657550,10370,10370,10370,10370,0
20231031,162300,331657550,10370,10370,10370,10370,0
20231031,162200,331657550,10370,10370,10370,10370,0
20231031,162100,331657550,10370,10370,10370,10370,0
20231031,162000,331657550,10370,10370,10370,10370,0
20231031,161900,331657550,10370,10370,10370,10370,0
20231031,161800,331657550,10370,10370,10370,10370,0
20231031,161700,331657550,10370,10370,10370,10370,0
20231031,161600,331657550,10370,10370,10370,10370,0
20231031,161500,331657550,10370,10370,10370,10370,0
20231031,161400,331657550,10370,10370,10370,10370,0
20231031,161300,331657550,10370,10370,10370,10370,420
20231031,161200,331657550,10370,10370,10370,10370,0
20231031,161100,331657550,10370,10370,10370,10370,0
20231031,161000,331657550,10370,10370,10370,10370,0
20231031,160900,331657550,10370,10370,10370,10370,0
20231031,160800,331657550,10370,10370,10370,10370,0
20231031,160700,331657550,10370,10370,10370,10370,0
20231031,160600,331657550,10370,10370,10370,10370,0
20231031,160500,331657550,10370,10370,10370,10370,0
20231031,160400,331657550,10370,10370,10370,10370,0
20231031,160300,331657550,10370,10370,10370,10370,0
20231031,160200,331657550,10370,10370,10370,10370,0
20231031,160100,331657550,10370,10370,10370,10370,0
20231031,160000,331657550,10370,10370,10370,10370,0
20231031,155900,331657550,10370,10370,10370,10370,0
20231031,155800,331657550,10370,10370,10370,10370,0
20231031,155700,331657550,10370,10370,10370,10370,0
20231031,155600,331657550,10370,10370,10370,10370,0
20231031,155500,331657550,10370,10370,10370,10370,0
20231031,155400,331657550,10370,10370,10370,10370,0
20231031,155300,331657550,10370,10370,10370,10370,0
20231031,155200,331657550,10370,10370,10370,10370,0
20231031,155100,331657550,10370,10370,10370,10370,0
20231031,155000,331657550,10370,10370,10370,10370,0
20231031,154900,331657550,10370,10370,10370,10370,0
20231031,154800,331657550,10370,10370,10370,10370,0
20231031,154700,331657550,10370,10370,10370,10370,0
20231031,154600,331657550,10370,10370,10370,10370,0
20231031,154500,331657550,10370,10370,10370,10370,0
20231031,154400,331657550,10370,10370,10370,10370,0
20231031,154300,331657550,10370,10370,10370,10370,420
20231031,154200,331657550,10370,10370,10370,10370,0
20231031,154100,331657550,10370,10370,10370,10370,0
20231031,154000,331657550,10370,10370,10370,10370,0
20231031,153900,331657550,10370,10370,10370,10370,0
20231031,153800,331657550,10370,10370,10370,10370,0
20231031,153700,331657550,10370,10370,10370,10370,0
20231031,153600,331657550,10370,10370,10370,10370,0
20231031,153500,331657550,10370,10370,10370,10370,0
20231031,153400,331657550,10370,10370,10370,10370,0
20231031,153300,331657550,10370,10370,10370,10370,0
20231031,153200,331657550,10370,10370,10370,10370,0
20231031,153100,331657550,10370,10370,10370,10370,0
20231031,153000,331657550,10370,10370,10370,10370,420
20231031,152900,327302150,10370,10370,10370,10370,0
20231031,152800,327302150,10370,10370,10370,10370,0
20231031,152700,327302150,10370,10370,10370,10370,0
20231031,152600,327302150,10370,10370,10370,10370,0
20231031,152500,327302150,10370,10370,10370,10370,0
20231031,152400,327302150,10370,10370,10370,10370,0
20231031,152300,327302150,10370,10370,10370,10370,0
20231031,152200,327302150,10370,10370,10370,10370,0
20231031,152100,327302150,10370,10370,10370,10370,0
20231031,152000,327302150,10370,10370,10370,10370,0
20231031,151900,327302150,10370,10390,10390,10330,460
20231031,151800,322543720,10340,10380,10380,10340,45
20231031,151700,322077810,10390,10380,10390,10380,7
20231031,151600,322005130,10400,10400,10400,10400,0
20231031,151500,322005130,10400,10390,10400,10390,43
20231031,151400,321558340,10410,10410,10410,10410,1
20231031,151300,321547930,10390,10390,10390,10390,0
20231031,151200,321547930,10390,10390,10390,10390,80
20231031,151100,320716730,10400,10400,10400,10400,42
20231031,151000,320279930,10400,10390,10400,10390,157
20231031,150900,318647140,10400,10400,10400,10400,220
20231031,150800,316359140,10390,10390,10390,10390,133
20231031,150700,314977270,10380,10380,10380,10380,66
20231031,150600,314292190,10380,10380,10380,10380,0
20231031,150500,314292190,10380,10380,10380,10380,0
20231031,150400,314292190,10380,10380,10380,10380,0
20231031,150300,314292190,10380,10380,10380,10380,0
20231031,150200,314292190,10380,10390,10390,10380,85
20231031,150100,313409550,10390,10360,10390,10360,165
20231031,150000,311696910,10350,10350,10350,10350,16
20231031,145900,311531310,10360,10360,10360,10360,1
20231031,145800,311520950,10350,10350,10350,10350,1
20231031,145700,311510600,10360,10360,10360,10360,0
20231031,145600,311510600,10360,10360,10360,10360,7
20231031,145500,311438080,10360,10360,10360,10360,0
20231031,145400,311438080,10360,10360,10360,10360,0
20231031,145300,311438080,10360,10360,10360,10360,0
20231031,145200,311438080,10360,10360,10360,10360,0
20231031,145100,311438080,10360,10360,10360,10360,100
20231031,145000,310402080,10370,10370,10370,10370,10
20231031,144900,310298380,10370,10350,10370,10350,105
20231031,144800,309211530,10350,10350,10350,10350,152
20231031,144700,307638330,10340,10360,10360,10340,215
20231031,144600,305412960,10390,10390,10390,10390,0
20231031,144500,305412960,10390,10390,10390,10390,305
20231031,144400,302244010,10390,10390,10390,10390,0
20231031,144300,302244010,10390,10390,10390,10390,0
20231031,144200,302244010,10390,10390,10390,10390,0
20231031,144100,302244010,10390,10390,10390,10390,71
20231031,144000,301506320,10390,10390,10390,10390,34
20231031,143900,301153060,10390,10390,10390,10390,0
20231031,143800,301153060,10390,10390,10390,10390,1
20231031,143700,301142670,10390,10390,10390,10390,0
20231031,143600,301142670,10390,10390,10390,10390,0
20231031,143500,301142670,10390,10390,10390,10390,0
20231031,143400,301142670,10390,10390,10390,10390,1
20231031,143300,301132280,10380,10380,10380,10380,0
20231031,143200,301132280,10380,10340,10380,10340,262
20231031,143100,298416560,10340,10340,10340,10340,0
20231031,143000,298416560,10340,10340,10340,10340,0
20231031,142900,298416560,10340,10340,10340,10340,0
20231031,142800,298416560,10340,10340,10340,10340,0
20231031,142700,298416560,10340,10340,10340,10340,0
20231031,142600,298416560,10340,10340,10340,10340,0
20231031,142500,298416560,10340,10340,10340,10340,1
20231031,142400,298406220,10330,10330,10330,10330,26
20231031,142300,298137640,10330,10330,10330,10330,128
20231031,142200,296815400,10340,10340,10340,10340,66
20231031,142100,296132960,10390,10390,10390,10390,0
20231031,142000,296132960,10390,10390,10390,10390,0
20231031,141900,296132960,10390,10390,10390,10390,1
20231031,141800,296122570,10330,10330,10330,10330,1526
20231031,141700,280358990,10340,10340,10340,10340,289
20231031,141600,277370730,10350,10350,10350,10350,1
20231031,141500,277360380,10350,10350,10350,10350,0
20231031,141400,277360380,10350,10350,10350,10350,2
20231031,141300,277339680,10340,10340,10340,10340,16
20231031,141200,277174240,10340,10340,10340,10340,30
20231031,141100,276864040,10350,10350,10350,10350,0
20231031,141000,276864040,10350,10350,10350,10350,9
20231031,140900,276770890,10350,10360,10360,10350,69
20231031,140800,276056730,10350,10350,10350,10350,0
20231031,140700,276056730,10350,10350,10350,10350,83
20231031,140600,275197680,10390,10380,10400,10380,91
20231031,140500,274252210,10380,10350,10380,10350,59
20231031,140400,273641430,10350,10350,10350,10350,0
20231031,140300,273641430,10350,10350,10350,10350,53
20231031,140200,273092880,10340,10350,10350,10340,7
20231031,140100,273020490,10350,10350,10350,10350,0
20231031,140000,273020490,10350,10350,10350,10350,0
20231031,135900,273020490,10350,10340,10350,10340,146
20231031,135800,271509590,10370,10370,10370,10370,86
20231031,135700,270617770,10370,10370,10370,10370,61
20231031,135600,269985200,10370,10360,10370,10360,205
20231031,135500,267861280,10360,10360,10360,10360,20
20231031,135400,267654080,10360,10350,10360,10350,62
20231031,135300,267012370,10350,10350,10350,10350,0
20231031,135200,267012370,10350,10350,10350,10350,239
20231031,135100,264538720,10350,10350,10350,10350,0
20231031,135000,264538720,10350,10350,10350,10350,11
20231031,134900,264424870,10350,10350,10350,10350,0
20231031,134800,264424870,10350,10350,10350,10350,0
20231031,134700,264424870,10350,10350,10350,10350,0
20231031,134600,264424870,10350,10350,10350,10350,74
20231031,134500,263658970,10340,10340,10340,10340,129
20231031,134400,262325110,10340,10360,10360,10340,113
20231031,134300,261155970,10360,10360,10360,10360,0
20231031,134200,261155970,10360,10360,10360,10360,0
20231031,134100,261155970,10360,10370,10370,10360,100
20231031,134000,260119300,10400,10400,10400,10400,0
20231031,133900,260119300,10400,10370,10400,10370,155
20231031,133800,258509550,10360,10360,10360,10360,0
20231031,133700,258509550,10360,10360,10360,10360,133
20231031,133600,257131670,10360,10360,10360,10360,0
20231031,133500,257131670,10360,10360,10360,10360,0
20231031,133400,257131670,10360,10360,10360,10360,2
20231031,133300,257110950,10360,10360,10360,10360,0
20231031,133200,257110950,10360,10360,10360,10360,0
20231031,133100,257110950,10360,10360,10360,10360,0
20231031,133000,257110950,10360,10340,10360,10330,297
20231031,132900,254038480,10350,10350,10350,10350,1
20231031,132800,254028130,10350,10340,10350,10340,546
20231031,132700,248382210,10340,10340,10340,10340,0
20231031,132600,248382210,10340,10350,10350,10340,3
20231031,132500,248351170,10350,10350,10350,10350,0
20231031,132400,248351170,10350,10350,10350,10350,336
20231031,132300,244873570,10350,10350,10350,10350,102
20231031,132200,243817870,10360,10360,10360,10360,0
20231031,132100,243817870,10360,10360,10360,10360,5
20231031,132000,243766070,10350,10350,10350,10350,0
20231031,131900,243766070,10350,10350,10350,10350,0
20231031,131800,243766070,10350,10350,10350,10350,13
20231031,131700,243631520,10350,10360,10360,10350,51
20231031,131600,243103190,10360,10360,10360,10360,45
20231031,131500,242636990,10350,10360,10380,10350,135
20231031,131400,241238430,10360,10360,10360,10360,33
20231031,131300,240896550,10350,10360,10360,10350,168
20231031,131200,239156490,10350,10350,10410,10350,234
20231031,131100,236734270,10350,10360,10360,10350,192
20231031,131000,234745500,10350,10380,10380,10350,41
20231031,130900,234320950,10400,10350,10400,10350,169
20231031,130800,232567540,10360,10360,10360,10360,0
20231031,130700,232567540,10360,10360,10360,10360,15
20231031,130600,232412140,10360,10360,10360,10360,125
20231031,130500,231117140,10360,10360,10360,10360,215
20231031,130400,228889740,10360,10360,10360,10360,1
20231031,130300,228879380,10360,10360,10360,10360,0
20231031,130200,228879380,10360,10360,10360,10360,0
20231031,130100,228879380,10360,10360,10360,10360,105
20231031,130000,227791580,10360,10360,10360,10360,0
20231031,125900,227791580,10360,10360,10360,10360,1
20231031,125800,227781220,10360,10360,10360,10360,21
20231031,125700,227563660,10340,10340,10340,10340,5
20231031,125600,227511960,10350,10350,10350,10350,31
20231031,125500,227191110,10340,10350,10350,10340,143
20231031,125400,225711820,10380,10380,10380,10380,0
20231031,125300,225711820,10380,10380,10380,10380,0
20231031,125200,225711820,10380,10380,10380,10380,0
20231031,125100,225711820,10380,10380,10380,10380,0
20231031,125000,225711820,10380,10350,10380,10350,79
20231031,124900,224894020,10360,10360,10360,10360,0
20231031,124800,224894020,10360,10350,10380,10330,279
20231031,124700,222009010,10340,10350,10350,10340,351
20231031,124600,218378470,10380,10380,10380,10380,1
20231031,124500,218368090,10380,10380,10380,10380,0
20231031,124400,218368090,10380,10380,10380,10380,1
20231031,124300,218357710,10390,10390,10390,10390,0
20231031,124200,218357710,10390,10390,10390,10390,0
20231031,124100,218357710,10390,10390,10390,10390,0
20231031,124000,218357710,10390,10390,10390,10390,0
20231031,123900,218357710,10390,10330,10390,10320,1038
20231031,123800,207634220,10340,10340,10340,10340,335
20231031,123700,204170320,10350,10350,10350,10350,140
20231031,123600,202721320,10390,10390,10390,10390,0
20231031,123500,202721320,10390,10350,10390,10340,196
20231031,123400,200693060,10390,10390,10390,10390,0
20231031,123300,200693060,10390,10390,10390,10390,0
20231031,123200,200693060,10390,10380,10390,10350,131
20231031,123100,199335360,10380,10380,10380,10380,1
20231031,123000,199324980,10390,10390,10390,10390,0
20231031,122900,199324980,10390,10390,10390,10390,0
20231031,122800,199324980,10390,10390,10390,10390,5
20231031,122700,199273030,10390,10390,10390,10390,0
20231031,122600,199273030,10390,10390,10390,10390,0
20231031,122500,199273030,10390,10370,10390,10370,18
20231031,122400,199086290,10370,10350,10370,10350,329
20231031,122300,195680460,10350,10350,10350,10350,1
20231031,122200,195670110,10350,10340,10350,10340,18
20231031,122100,195483970,10350,10350,10350,10350,557
20231031,122000,189719020,10350,10350,10350,10350,0
20231031,121900,189719020,10350,10350,10350,10350,0
20231031,121800,189719020,10350,10350,10350,10350,0
20231031,121700,189719020,10350,10350,10350,10350,0
20231031,121600,189719020,10350,10360,10360,10350,85
20231031,121500,188838930,10390,10390,10390,10390,1
20231031,121400,188828540,10390,10390,10390,10390,0
20231031,121300,188828540,10390,10360,10390,10350,346
20231031,121200,185244320,10390,10360,10390,10360,34
20231031,121100,184892050,10400,10380,10400,10380,5
20231031,121000,184840130,10380,10370,10380,10370,82
20231031,120900,183989780,10370,10370,10370,10370,106
20231031,120800,182890560,10410,10410,10410,10410,0
20231031,120700,182890560,10410,10380,10410,10380,91
20231031,120600,181945950,10370,10380,10380,10370,516
20231031,120500,176595020,10390,10390,10390,10390,160
20231031,120400,174932620,10390,10390,10390,10390,33
20231031,120300,174589750,10410,10410,10410,10410,0
20231031,120200,174589750,10410,10410,10410,10410,0
20231031,120100,174589750,10410,10410,10410,10410,2
20231031,120000,174568930,10410,10410,10410,10410,3
20231031,115900,174537700,10410,10410,10410,10410,1
20231031,115800,174527290,10410,10410,10410,10410,0
20231031,115700,174527290,10410,10400,10410,10400,139
20231031,115600,173081670,10410,10370,10410,10370,96
20231031,115500,172084970,10380,10380,10380,10380,123
20231031,115400,170808230,10390,10390,10390,10390,1
20231031,115300,170797840,10390,10390,10390,10390,0
20231031,115200,170797840,10390,10390,10390,10390,0
20231031,115100,170797840,10390,10390,10390,10390,20
20231031,115000,170590040,10390,10390,10390,10390,34
20231031,114900,170236780,10410,10410,10410,10410,0
20231031,114800,170236780,10410,10410,10410,10410,0
20231031,114700,170236780,10410,10410,10410,10410,67
20231031,114600,169539310,10410,10410,10410,10410,0
20231031,114500,169539310,10410,10410,10410,10410,10
20231031,114400,169435210,10410,10410,10440,10410,996
20231031,114300,159042730,10410,10410,10410,10410,3
20231031,114200,159011500,10400,10400,10400,10400,37
20231031,114100,158626700,10400,10400,10400,10400,0
20231031,114000,158626700,10400,10400,10400,10400,0
20231031,113900,158626700,10400,10400,10400,10400,0
20231031,113800,158626700,10400,10380,10400,10380,54
20231031,113700,158066090,10380,10380,10380,10380,182
20231031,113600,156176930,10370,10370,10370,10370,1
20231031,113500,156166560,10400,10400,10400,10400,0
20231031,113400,156166560,10400,10400,10400,10400,0
20231031,113300,156166560,10400,10390,10400,10390,4
20231031,113200,156124990,10380,10380,10380,10380,70
20231031,113100,155398390,10400,10400,10400,10400,0
20231031,113000,155398390,10400,10370,10400,10370,33
20231031,112900,155055830,10400,10400,10400,10400,0
20231031,112800,155055830,10400,10400,10400,10400,0
20231031,112700,155055830,10400,10400,10400,10400,0
20231031,112600,155055830,10400,10400,10400,10400,49
20231031,112500,154546230,10410,10410,10410,10410,0
20231031,112400,154546230,10410,10410,10410,10410,9
20231031,112300,154452540,10410,10380,10410,10380,39
20231031,112200,154047520,10370,10370,10370,10370,40
20231031,112100,153632720,10370,10370,10370,10370,0
20231031,112000,153632720,10370,10370,10370,10370,0
20231031,111900,153632720,10370,10370,10370,10370,20
20231031,111800,153425320,10360,10360,10360,10360,0
20231031,111700,153425320,10360,10390,10390,10360,398
20231031,111600,149296500,10390,10390,10390,10390,1
20231031,111500,149286110,10390,10390,10390,10390,54
20231031,111400,148725050,10410,10410,10410,10410,0
20231031,111300,148725050,10410,10410,10410,10410,0
20231031,111200,148725050,10410,10410,10410,10410,0
20231031,111100,148725050,10410,10410,10410,10410,0
20231031,111000,148725050,10410,10410,10410,10410,1
20231031,110900,148714640,10390,10390,10390,10390,34
20231031,110800,148361380,10420,10390,10420,10390,100
20231031,110700,147320310,10390,10380,10400,10380,76
20231031,110600,146531030,10380,10380,10380,10380,14
20231031,110500,146385710,10390,10370,10390,10370,657
20231031,110400,139572020,10380,10380,10380,10380,65
20231031,110300,138897320,10380,10380,10380,10380,36
20231031,110200,138523640,10380,10380,10380,10380,0
20231031,110100,138523640,10380,10380,10380,10380,0
20231031,110000,138523640,10380,10410,10410,10380,346
20231031,105900,134927690,10430,10430,10430,10430,0
20231031,105800,134927690,10430,10430,10430,10430,0
20231031,105700,134927690,10430,10430,10430,10430,0
20231031,105600,134927690,10430,10430,10430,10430,20
20231031,105500,134719090,10430,10420,10430,10420,13
20231031,105400,134583620,10440,10440,10440,10440,56
20231031,105300,133998980,10440,10500,10500,10440,105
20231031,105200,132901980,10500,10410,10510,10410,173
20231031,105100,131092420,10410,10400,10410,10400,11
20231031,105000,130978010,10390,10380,10390,10380,171
20231031,104900,129202080,10370,10370,10370,10370,15
20231031,104800,129046530,10380,10380,10380,10380,1
20231031,104700,129036150,10380,10380,10380,10380,0
20231031,104600,129036150,10380,10390,10390,10380,25
20231031,104500,128776450,10390,10390,10390,10390,33
20231031,104400,128433580,10410,10410,10410,10410,0
20231031,104300,128433580,10410,10380,10410,10380,152
20231031,104200,126855750,10370,10370,10370,10370,93
20231031,104100,125891340,10380,10390,10390,10380,106
20231031,104000,124790430,10410,10410,10410,10410,22
20231031,103900,124561410,10410,10410,10410,10410,0
20231031,103800,124561410,10410,10410,10410,10410,92
20231031,103700,123603690,10410,10410,10410,10410,0
20231031,103600,123603690,10410,10390,10410,10390,3
20231031,103500,123572500,10390,10380,10410,10380,101
20231031,103400,122522910,10370,10370,10370,10370,57
20231031,103300,121931820,10380,10380,10400,10380,169
20231031,103200,120177340,10380,10390,10390,10380,319
20231031,103100,116865320,10410,10400,10410,10400,10
20231031,103000,116761280,10390,10390,10390,10390,119
20231031,102900,115524870,10390,10390,10390,10390,125
20231031,102800,114226120,10390,10390,10390,10390,0
20231031,102700,114226120,10390,10390,10390,10390,0
20231031,102600,114226120,10390,10390,10390,10390,20
20231031,102500,114018320,10390,10390,10390,10390,0
20231031,102400,114018320,10390,10390,10390,10390,45
20231031,102300,113550770,10390,10390,10390,10390,10
20231031,102200,113446870,10390,10390,10390,10390,250
20231031,102100,110849370,10380,10380,10380,10380,0
20231031,102000,110849370,10380,10380,10380,10380,0
20231031,101900,110849370,10380,10380,10380,10380,0
20231031,101800,110849370,10380,10380,10380,10380,0
20231031,101700,110849370,10380,10380,10380,10380,12
20231031,101600,110724810,10390,10390,10390,10390,19
20231031,101500,110527400,10390,10380,10390,10380,85
20231031,101400,109644870,10390,10400,10400,10380,206
20231031,101300,107506320,10390,10390,10410,10390,432
20231031,101200,103017200,10400,10420,10420,10390,591
20231031,101100,96867940,10430,10430,10430,10430,0
20231031,101000,96867940,10430,10430,10430,10430,47
20231031,100900,96377730,10460,10460,10460,10460,0
20231031,100800,96377730,10460,10460,10460,10460,0
20231031,100700,96377730,10460,10430,10460,10430,119
20231031,100600,95135850,10430,10430,10430,10430,65
20231031,100500,94457900,10450,10450,10450,10450,45
20231031,100400,93987650,10460,10440,10460,10440,20
20231031,100300,93778810,10440,10440,10440,10440,16
20231031,100200,93611770,10450,10450,10450,10450,3
20231031,100100,93580420,10440,10460,10460,10430,166
20231031,100000,91846280,10460,10490,10510,10460,114
20231031,095900,90650010,10490,10490,10490,10490,0
20231031,095800,90650010,10490,10490,10490,10490,19
20231031,095700,90450700,10510,10460,10510,10460,116
20231031,095600,89236250,10530,10530,10530,10530,2
20231031,095500,89215190,10540,10420,10540,10420,132
20231031,095400,87837840,10420,10420,10420,10420,103
20231031,095300,86764580,10430,10450,10450,10430,468
20231031,095200,81879400,10450,10450,10450,10450,36
20231031,095100,81503200,10460,10460,10460,10460,0
20231031,095000,81503200,10460,10480,10480,10460,73
20231031,094900,80739600,10480,10490,10500,10470,77
20231031,094800,79932460,10490,10450,10490,10450,109
20231031,094700,78791130,10450,10470,10470,10450,375
20231031,094600,74870640,10540,10470,10540,10460,155
20231031,094500,73247210,10470,10430,10470,10430,193
20231031,094400,71232000,10440,10450,10450,10440,40
20231031,094300,70814200,10450,10460,10460,10450,2
20231031,094200,70793290,10470,10440,10500,10420,621
20231031,094100,64305510,10450,10470,10580,10450,165
20231031,094000,62571870,10590,10460,10590,10450,160
20231031,093900,60898750,10470,10440,10470,10440,305
20231031,093800,57713480,10440,10450,10450,10440,681
20231031,093700,50601070,10460,10460,10460,10460,10
20231031,093600,50496470,10460,10460,10460,10450,66
20231031,093500,49806430,10460,10460,10470,10460,60
20231031,093400,49178810,10460,10460,10460,10460,50
20231031,093300,48655810,10460,10490,10490,10450,124
20231031,093200,47358470,10490,10500,10500,10480,194
20231031,093100,45323990,10520,10510,10520,10510,11
20231031,093000,45208360,10500,10500,10510,10500,62
20231031,092900,44557280,10490,10480,10490,10480,44
20231031,092800,44096130,10480,10480,10480,10480,0
20231031,092700,44096130,10480,10490,10490,10480,7
20231031,092600,44022760,10480,10520,10520,10480,143
20231031,092500,42520370,10570,10570,10570,10570,4
20231031,092400,42478090,10590,10470,10620,10430,274
20231031,092300,39597680,10460,10460,10460,10430,539
20231031,092200,33971230,10470,10500,10500,10470,28
20231031,092100,33677660,10500,10520,10520,10500,80
20231031,092000,32836740,10510,10510,10510,10470,116
20231031,091900,31620460,10500,10490,10500,10470,272
20231031,091800,28767960,10510,10510,10510,10510,18
20231031,091700,28578780,10540,10510,10550,10510,80
20231031,091600,27735910,10490,10490,10490,10490,20
20231031,091500,27526110,10480,10490,10490,10470,467
20231031,091400,22631710,10490,10490,10490,10490,33
20231031,091300,22285540,10500,10500,10500,10500,46
20231031,091200,21802540,10490,10520,10580,10490,78
20231031,091100,20982710,10520,10510,10520,10480,417
20231031,091000,16607390,10510,10510,10510,10500,7
20231031,090900,16533850,10520,10530,10530,10480,212
20231031,090800,14306230,10540,10540,10540,10540,12
20231031,090700,14179750,10540,10540,10540,10540,0
20231031,090600,14179750,10540,10540,10540,10540,16
20231031,090500,14011110,10540,10600,10600,10540,55
20231031,090400,13430780,10600,10600,10600,10600,154
20231031,090300,11798380,10670,10570,10670,10570,82
20231031,090200,10927420,10540,10540,10540,10540,101
20231031,090100,9862880,10540,10500,10570,10470,248
20231031,090000,7259150,10480,10530,10530,10480,690