KissMeData/147760/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,202200,457378255,5230,5230,5230,5230,772
20231031,202100,457378255,5230,5230,5230,5230,0
20231031,202000,457378255,5230,5230,5230,5230,0
20231031,201900,457378255,5230,5230,5230,5230,0
20231031,201800,457378255,5230,5230,5230,5230,0
20231031,201700,457378255,5230,5230,5230,5230,0
20231031,201600,457378255,5230,5230,5230,5230,0
20231031,201500,457378255,5230,5230,5230,5230,0
20231031,201400,457378255,5230,5230,5230,5230,0
20231031,201300,457378255,5230,5230,5230,5230,0
20231031,201200,457378255,5230,5230,5230,5230,0
20231031,201100,457378255,5230,5230,5230,5230,0
20231031,201000,457378255,5230,5230,5230,5230,0
20231031,200900,457378255,5230,5230,5230,5230,0
20231031,200800,457378255,5230,5230,5230,5230,0
20231031,200700,457378255,5230,5230,5230,5230,0
20231031,200600,457378255,5230,5230,5230,5230,0
20231031,200500,457378255,5230,5230,5230,5230,0
20231031,200400,457378255,5230,5230,5230,5230,0
20231031,200300,457378255,5230,5230,5230,5230,0
20231031,200200,457378255,5230,5230,5230,5230,0
20231031,200100,457378255,5230,5230,5230,5230,0
20231031,200000,457378255,5230,5230,5230,5230,0
20231031,195900,457378255,5230,5230,5230,5230,0
20231031,195800,457378255,5230,5230,5230,5230,0
20231031,195700,457378255,5230,5230,5230,5230,0
20231031,195600,457378255,5230,5230,5230,5230,0
20231031,195500,457378255,5230,5230,5230,5230,0
20231031,195400,457378255,5230,5230,5230,5230,0
20231031,195300,457378255,5230,5230,5230,5230,0
20231031,195200,457378255,5230,5230,5230,5230,772
20231031,195100,457378255,5230,5230,5230,5230,0
20231031,195000,457378255,5230,5230,5230,5230,0
20231031,194900,457378255,5230,5230,5230,5230,0
20231031,194800,457378255,5230,5230,5230,5230,0
20231031,194700,457378255,5230,5230,5230,5230,0
20231031,194600,457378255,5230,5230,5230,5230,0
20231031,194500,457378255,5230,5230,5230,5230,0
20231031,194400,457378255,5230,5230,5230,5230,0
20231031,194300,457378255,5230,5230,5230,5230,0
20231031,194200,457378255,5230,5230,5230,5230,0
20231031,194100,457378255,5230,5230,5230,5230,0
20231031,194000,457378255,5230,5230,5230,5230,0
20231031,193900,457378255,5230,5230,5230,5230,0
20231031,193800,457378255,5230,5230,5230,5230,0
20231031,193700,457378255,5230,5230,5230,5230,0
20231031,193600,457378255,5230,5230,5230,5230,0
20231031,193500,457378255,5230,5230,5230,5230,0
20231031,193400,457378255,5230,5230,5230,5230,0
20231031,193300,457378255,5230,5230,5230,5230,0
20231031,193200,457378255,5230,5230,5230,5230,0
20231031,193100,457378255,5230,5230,5230,5230,0
20231031,193000,457378255,5230,5230,5230,5230,0
20231031,192900,457378255,5230,5230,5230,5230,0
20231031,192800,457378255,5230,5230,5230,5230,0
20231031,192700,457378255,5230,5230,5230,5230,0
20231031,192600,457378255,5230,5230,5230,5230,0
20231031,192500,457378255,5230,5230,5230,5230,0
20231031,192400,457378255,5230,5230,5230,5230,0
20231031,192300,457378255,5230,5230,5230,5230,0
20231031,192200,457378255,5230,5230,5230,5230,772
20231031,192100,457378255,5230,5230,5230,5230,0
20231031,192000,457378255,5230,5230,5230,5230,0
20231031,191900,457378255,5230,5230,5230,5230,0
20231031,191800,457378255,5230,5230,5230,5230,0
20231031,191700,457378255,5230,5230,5230,5230,0
20231031,191600,457378255,5230,5230,5230,5230,0
20231031,191500,457378255,5230,5230,5230,5230,0
20231031,191400,457378255,5230,5230,5230,5230,0
20231031,191300,457378255,5230,5230,5230,5230,0
20231031,191200,457378255,5230,5230,5230,5230,0
20231031,191100,457378255,5230,5230,5230,5230,0
20231031,191000,457378255,5230,5230,5230,5230,0
20231031,190900,457378255,5230,5230,5230,5230,0
20231031,190800,457378255,5230,5230,5230,5230,0
20231031,190700,457378255,5230,5230,5230,5230,0
20231031,190600,457378255,5230,5230,5230,5230,0
20231031,190500,457378255,5230,5230,5230,5230,0
20231031,190400,457378255,5230,5230,5230,5230,0
20231031,190300,457378255,5230,5230,5230,5230,0
20231031,190200,457378255,5230,5230,5230,5230,0
20231031,190100,457378255,5230,5230,5230,5230,0
20231031,190000,457378255,5230,5230,5230,5230,0
20231031,185900,457378255,5230,5230,5230,5230,0
20231031,185800,457378255,5230,5230,5230,5230,0
20231031,185700,457378255,5230,5230,5230,5230,0
20231031,185600,457378255,5230,5230,5230,5230,0
20231031,185500,457378255,5230,5230,5230,5230,0
20231031,185400,457378255,5230,5230,5230,5230,0
20231031,185300,457378255,5230,5230,5230,5230,0
20231031,185200,457378255,5230,5230,5230,5230,772
20231031,185100,457378255,5230,5230,5230,5230,0
20231031,185000,457378255,5230,5230,5230,5230,0
20231031,184900,457378255,5230,5230,5230,5230,0
20231031,184800,457378255,5230,5230,5230,5230,0
20231031,184700,457378255,5230,5230,5230,5230,0
20231031,184600,457378255,5230,5230,5230,5230,0
20231031,184500,457378255,5230,5230,5230,5230,0
20231031,184400,457378255,5230,5230,5230,5230,0
20231031,184300,457378255,5230,5230,5230,5230,0
20231031,184200,457378255,5230,5230,5230,5230,0
20231031,184100,457378255,5230,5230,5230,5230,0
20231031,184000,457378255,5230,5230,5230,5230,0
20231031,183900,457378255,5230,5230,5230,5230,0
20231031,183800,457378255,5230,5230,5230,5230,0
20231031,183700,457378255,5230,5230,5230,5230,0
20231031,183600,457378255,5230,5230,5230,5230,0
20231031,183500,457378255,5230,5230,5230,5230,0
20231031,183400,457378255,5230,5230,5230,5230,0
20231031,183300,457378255,5230,5230,5230,5230,0
20231031,183200,457378255,5230,5230,5230,5230,0
20231031,183100,457378255,5230,5230,5230,5230,0
20231031,183000,457378255,5230,5230,5230,5230,0
20231031,182900,457378255,5230,5230,5230,5230,0
20231031,182800,457378255,5230,5230,5230,5230,0
20231031,182700,457378255,5230,5230,5230,5230,0
20231031,182600,457378255,5230,5230,5230,5230,0
20231031,182500,457378255,5230,5230,5230,5230,0
20231031,182400,457378255,5230,5230,5230,5230,0
20231031,182300,457378255,5230,5230,5230,5230,0
20231031,182200,457378255,5230,5230,5230,5230,772
20231031,182100,457378255,5230,5230,5230,5230,0
20231031,182000,457378255,5230,5230,5230,5230,0
20231031,181900,457378255,5230,5230,5230,5230,0
20231031,181800,457378255,5230,5230,5230,5230,0
20231031,181700,457378255,5230,5230,5230,5230,0
20231031,181600,457378255,5230,5230,5230,5230,0
20231031,181500,457378255,5230,5230,5230,5230,0
20231031,181400,457378255,5230,5230,5230,5230,0
20231031,181300,457378255,5230,5230,5230,5230,0
20231031,181200,457378255,5230,5230,5230,5230,0
20231031,181100,457378255,5230,5230,5230,5230,0
20231031,181000,457378255,5230,5230,5230,5230,0
20231031,180900,457378255,5230,5230,5230,5230,0
20231031,180800,457378255,5230,5230,5230,5230,0
20231031,180700,457378255,5230,5230,5230,5230,0
20231031,180600,457378255,5230,5230,5230,5230,0
20231031,180500,457378255,5230,5230,5230,5230,0
20231031,180400,457378255,5230,5230,5230,5230,0
20231031,180300,457378255,5230,5230,5230,5230,0
20231031,180200,457378255,5230,5230,5230,5230,0
20231031,180100,457378255,5230,5230,5230,5230,0
20231031,180000,457378255,5230,5230,5230,5230,0
20231031,175900,457378255,5230,5230,5230,5230,0
20231031,175800,457378255,5230,5230,5230,5230,0
20231031,175700,457378255,5230,5230,5230,5230,0
20231031,175600,457378255,5230,5230,5230,5230,0
20231031,175500,457378255,5230,5230,5230,5230,0
20231031,175400,457378255,5230,5230,5230,5230,0
20231031,175300,457378255,5230,5230,5230,5230,0
20231031,175200,457378255,5230,5230,5230,5230,772
20231031,175100,457378255,5230,5230,5230,5230,0
20231031,175000,457378255,5230,5230,5230,5230,0
20231031,174900,457378255,5230,5230,5230,5230,0
20231031,174800,457378255,5230,5230,5230,5230,0
20231031,174700,457378255,5230,5230,5230,5230,0
20231031,174600,457378255,5230,5230,5230,5230,0
20231031,174500,457378255,5230,5230,5230,5230,0
20231031,174400,457378255,5230,5230,5230,5230,0
20231031,174300,457378255,5230,5230,5230,5230,0
20231031,174200,457378255,5230,5230,5230,5230,0
20231031,174100,457378255,5230,5230,5230,5230,0
20231031,174000,457378255,5230,5230,5230,5230,0
20231031,173900,457378255,5230,5230,5230,5230,0
20231031,173800,457378255,5230,5230,5230,5230,0
20231031,173700,457378255,5230,5230,5230,5230,0
20231031,173600,457378255,5230,5230,5230,5230,0
20231031,173500,457378255,5230,5230,5230,5230,0
20231031,173400,457378255,5230,5230,5230,5230,0
20231031,173300,457378255,5230,5230,5230,5230,0
20231031,173200,457378255,5230,5230,5230,5230,0
20231031,173100,457378255,5230,5230,5230,5230,0
20231031,173000,457378255,5230,5230,5230,5230,0
20231031,172900,457378255,5230,5230,5230,5230,0
20231031,172800,457378255,5230,5230,5230,5230,0
20231031,172700,457378255,5230,5230,5230,5230,0
20231031,172600,457378255,5230,5230,5230,5230,0
20231031,172500,457378255,5230,5230,5230,5230,0
20231031,172400,457378255,5230,5230,5230,5230,0
20231031,172300,457378255,5230,5230,5230,5230,0
20231031,172200,457378255,5230,5230,5230,5230,772
20231031,172100,457378255,5230,5230,5230,5230,0
20231031,172000,457378255,5230,5230,5230,5230,0
20231031,171900,457378255,5230,5230,5230,5230,0
20231031,171800,457378255,5230,5230,5230,5230,0
20231031,171700,457378255,5230,5230,5230,5230,0
20231031,171600,457378255,5230,5230,5230,5230,0
20231031,171500,457378255,5230,5230,5230,5230,0
20231031,171400,457378255,5230,5230,5230,5230,0
20231031,171300,457378255,5230,5230,5230,5230,0
20231031,171200,457378255,5230,5230,5230,5230,0
20231031,171100,457378255,5230,5230,5230,5230,0
20231031,171000,457378255,5230,5230,5230,5230,0
20231031,170900,457378255,5230,5230,5230,5230,0
20231031,170800,457378255,5230,5230,5230,5230,0
20231031,170700,457378255,5230,5230,5230,5230,0
20231031,170600,457378255,5230,5230,5230,5230,0
20231031,170500,457378255,5230,5230,5230,5230,0
20231031,170400,457378255,5230,5230,5230,5230,0
20231031,170300,457378255,5230,5230,5230,5230,0
20231031,170200,457378255,5230,5230,5230,5230,0
20231031,170100,457378255,5230,5230,5230,5230,0
20231031,170000,457378255,5230,5230,5230,5230,0
20231031,165900,457378255,5230,5230,5230,5230,0
20231031,165800,457378255,5230,5230,5230,5230,0
20231031,165700,457378255,5230,5230,5230,5230,0
20231031,165600,457378255,5230,5230,5230,5230,0
20231031,165500,457378255,5230,5230,5230,5230,0
20231031,165400,457378255,5230,5230,5230,5230,0
20231031,165300,457378255,5230,5230,5230,5230,0
20231031,165200,457378255,5230,5230,5230,5230,772
20231031,165100,457378255,5230,5230,5230,5230,0
20231031,165000,457378255,5230,5230,5230,5230,0
20231031,164900,457378255,5230,5230,5230,5230,0
20231031,164800,457378255,5230,5230,5230,5230,0
20231031,164700,457378255,5230,5230,5230,5230,0
20231031,164600,457378255,5230,5230,5230,5230,0
20231031,164500,457378255,5230,5230,5230,5230,0
20231031,164400,457378255,5230,5230,5230,5230,0
20231031,164300,457378255,5230,5230,5230,5230,0
20231031,164200,457378255,5230,5230,5230,5230,0
20231031,164100,457378255,5230,5230,5230,5230,0
20231031,164000,457378255,5230,5230,5230,5230,0
20231031,163900,457378255,5230,5230,5230,5230,0
20231031,163800,457378255,5230,5230,5230,5230,0
20231031,163700,457378255,5230,5230,5230,5230,0
20231031,163600,457378255,5230,5230,5230,5230,0
20231031,163500,457378255,5230,5230,5230,5230,0
20231031,163400,457378255,5230,5230,5230,5230,0
20231031,163300,457378255,5230,5230,5230,5230,0
20231031,163200,457378255,5230,5230,5230,5230,0
20231031,163100,457378255,5230,5230,5230,5230,0
20231031,163000,457378255,5230,5230,5230,5230,0
20231031,162900,457378255,5230,5230,5230,5230,0
20231031,162800,457378255,5230,5230,5230,5230,0
20231031,162700,457378255,5230,5230,5230,5230,0
20231031,162600,457378255,5230,5230,5230,5230,0
20231031,162500,457378255,5230,5230,5230,5230,0
20231031,162400,457378255,5230,5230,5230,5230,0
20231031,162300,457378255,5230,5230,5230,5230,0
20231031,162200,457378255,5230,5230,5230,5230,772
20231031,162100,457378255,5230,5230,5230,5230,0
20231031,162000,457378255,5230,5230,5230,5230,0
20231031,161900,457378255,5230,5230,5230,5230,0
20231031,161800,457378255,5230,5230,5230,5230,0
20231031,161700,457378255,5230,5230,5230,5230,0
20231031,161600,457378255,5230,5230,5230,5230,0
20231031,161500,457378255,5230,5230,5230,5230,0
20231031,161400,457378255,5230,5230,5230,5230,0
20231031,161300,457378255,5230,5230,5230,5230,0
20231031,161200,457378255,5230,5230,5230,5230,0
20231031,161100,457378255,5230,5230,5230,5230,0
20231031,161000,457378255,5230,5230,5230,5230,0
20231031,160900,457378255,5230,5230,5230,5230,0
20231031,160800,457378255,5230,5230,5230,5230,0
20231031,160700,457378255,5230,5230,5230,5230,0
20231031,160600,457378255,5230,5230,5230,5230,0
20231031,160500,457378255,5230,5230,5230,5230,0
20231031,160400,457378255,5230,5230,5230,5230,0
20231031,160300,457378255,5230,5230,5230,5230,0
20231031,160200,457378255,5230,5230,5230,5230,0
20231031,160100,457378255,5230,5230,5230,5230,0
20231031,160000,457378255,5230,5230,5230,5230,0
20231031,155900,457378255,5230,5230,5230,5230,0
20231031,155800,457378255,5230,5230,5230,5230,0
20231031,155700,457378255,5230,5230,5230,5230,0
20231031,155600,457378255,5230,5230,5230,5230,0
20231031,155500,457378255,5230,5230,5230,5230,0
20231031,155400,457378255,5230,5230,5230,5230,0
20231031,155300,457378255,5230,5230,5230,5230,0
20231031,155200,457378255,5230,5230,5230,5230,772
20231031,155100,457378255,5230,5230,5230,5230,0
20231031,155000,457378255,5230,5230,5230,5230,0
20231031,154900,457378255,5230,5230,5230,5230,0
20231031,154800,457378255,5230,5230,5230,5230,0
20231031,154700,457378255,5230,5230,5230,5230,0
20231031,154600,457378255,5230,5230,5230,5230,0
20231031,154500,457378255,5230,5230,5230,5230,0
20231031,154400,457378255,5230,5230,5230,5230,0
20231031,154300,457378255,5230,5230,5230,5230,0
20231031,154200,457378255,5230,5230,5230,5230,0
20231031,154100,457378255,5230,5230,5230,5230,0
20231031,154000,457378255,5230,5230,5230,5230,0
20231031,153900,457378255,5230,5230,5230,5230,0
20231031,153800,457378255,5230,5230,5230,5230,0
20231031,153700,457378255,5230,5230,5230,5230,0
20231031,153600,457378255,5230,5230,5230,5230,0
20231031,153500,457378255,5230,5230,5230,5230,0
20231031,153400,457378255,5230,5230,5230,5230,0
20231031,153300,457378255,5230,5230,5230,5230,0
20231031,153200,457378255,5230,5230,5230,5230,0
20231031,153100,457378255,5230,5230,5230,5230,0
20231031,153000,457378255,5230,5230,5230,5230,772
20231031,152900,453340695,5180,5180,5180,5180,0
20231031,152800,453340695,5180,5180,5180,5180,0
20231031,152700,453340695,5180,5180,5180,5180,0
20231031,152600,453340695,5180,5180,5180,5180,0
20231031,152500,453340695,5180,5180,5180,5180,0
20231031,152400,453340695,5180,5180,5180,5180,0
20231031,152300,453340695,5180,5180,5180,5180,0
20231031,152200,453340695,5180,5180,5180,5180,0
20231031,152100,453340695,5180,5180,5180,5180,0
20231031,152000,453340695,5180,5180,5180,5180,0
20231031,151900,453340695,5180,5180,5180,5180,0
20231031,151800,453340695,5180,5170,5180,5170,17
20231031,151700,453252765,5160,5160,5160,5160,6
20231031,151600,453221805,5180,5180,5180,5180,0
20231031,151500,453221805,5180,5180,5180,5180,6
20231031,151400,453190725,5200,5200,5200,5200,5
20231031,151300,453164725,5200,5200,5200,5200,1
20231031,151200,453159525,5200,5200,5200,5190,25
20231031,151100,453029655,5250,5190,5260,5190,143
20231031,151000,452286115,5190,5140,5190,5140,175
20231031,150900,451385375,5140,5140,5140,5140,0
20231031,150800,451385375,5140,5140,5140,5140,6
20231031,150700,451354535,5150,5150,5150,5150,0
20231031,150600,451354535,5150,5150,5150,5150,0
20231031,150500,451354535,5150,5150,5150,5150,0
20231031,150400,451354535,5150,5150,5150,5150,0
20231031,150300,451354535,5150,5150,5150,5150,0
20231031,150200,451354535,5150,5150,5150,5150,7
20231031,150100,451318485,5190,5190,5190,5190,21
20231031,150000,451209495,5190,5180,5190,5180,10
20231031,145900,451157675,5100,5150,5150,5100,190
20231031,145800,450188595,5180,5180,5180,5180,2
20231031,145700,450178235,5190,5190,5190,5190,0
20231031,145600,450178235,5190,5190,5190,5190,0
20231031,145500,450178235,5190,5120,5190,5120,32
20231031,145400,450012945,5250,5250,5250,5250,0
20231031,145300,450012945,5250,5250,5250,5250,0
20231031,145200,450012945,5250,5250,5250,5250,0
20231031,145100,450012945,5250,5250,5250,5250,0
20231031,145000,450012945,5250,5250,5250,5250,0
20231031,144900,450012945,5250,5250,5250,5250,0
20231031,144800,450012945,5250,5250,5250,5250,3
20231031,144700,449997195,5100,5200,5200,5100,100
20231031,144600,449483715,5240,5240,5240,5240,190
20231031,144500,448488115,5240,5240,5240,5240,0
20231031,144400,448488115,5240,5230,5240,5230,17
20231031,144300,448399135,5240,5240,5240,5240,0
20231031,144200,448399135,5240,5240,5240,5240,0
20231031,144100,448399135,5240,5150,5240,5150,83
20231031,144000,447969735,5160,5160,5160,5160,0
20231031,143900,447969735,5160,5160,5160,5160,0
20231031,143800,447969735,5160,5160,5160,5160,0
20231031,143700,447969735,5160,5160,5160,5160,0
20231031,143600,447969735,5160,5160,5160,5160,0
20231031,143500,447969735,5160,5160,5160,5160,0
20231031,143400,447969735,5160,5160,5160,5160,0
20231031,143300,447969735,5160,5160,5160,5160,0
20231031,143200,447969735,5160,5160,5160,5160,0
20231031,143100,447969735,5160,5160,5160,5160,30
20231031,143000,447814935,5100,5130,5150,5100,95
20231031,142900,447327785,5220,5220,5220,5220,0
20231031,142800,447327785,5220,5130,5220,5130,231
20231031,142700,446136355,5100,5100,5100,5100,0
20231031,142600,446136355,5100,5100,5100,5100,0
20231031,142500,446136355,5100,5100,5100,5100,6
20231031,142400,446105755,5150,5150,5150,5150,0
20231031,142300,446105755,5150,5150,5150,5150,0
20231031,142200,446105755,5150,5150,5150,5150,0
20231031,142100,446105755,5150,5150,5150,5150,0
20231031,142000,446105755,5150,5150,5150,5150,0
20231031,141900,446105755,5150,5140,5150,5140,18
20231031,141800,446013195,5100,5100,5100,5100,42
20231031,141700,445798995,5140,5140,5140,5140,0
20231031,141600,445798995,5140,5140,5140,5140,0
20231031,141500,445798995,5140,5140,5140,5140,0
20231031,141400,445798995,5140,5140,5140,5140,0
20231031,141300,445798995,5140,5140,5140,5140,0
20231031,141200,445798995,5140,5140,5140,5140,2
20231031,141100,445788715,5150,5150,5150,5150,0
20231031,141000,445788715,5150,5150,5150,5150,0
20231031,140900,445788715,5150,5120,5150,5120,400
20231031,140800,443732715,5120,5120,5120,5120,0
20231031,140700,443732715,5120,5120,5120,5120,0
20231031,140600,443732715,5120,5120,5120,5120,0
20231031,140500,443732715,5120,5120,5120,5120,0
20231031,140400,443732715,5120,5120,5120,5120,0
20231031,140300,443732715,5120,5120,5120,5120,0
20231031,140200,443732715,5120,5120,5120,5120,0
20231031,140100,443732715,5120,5110,5120,5110,44
20231031,140000,443507855,5100,5100,5100,5100,10
20231031,135900,443456855,5100,5100,5100,5100,0
20231031,135800,443456855,5100,5100,5100,5100,0
20231031,135700,443456855,5100,5100,5100,5100,0
20231031,135600,443456855,5100,5100,5100,5100,0
20231031,135500,443456855,5100,5100,5100,5100,96
20231031,135400,442967255,5100,5100,5100,5100,17
20231031,135300,442880555,5130,5130,5130,5130,0
20231031,135200,442880555,5130,5130,5130,5130,20
20231031,135100,442777955,5130,5130,5130,5130,0
20231031,135000,442777955,5130,5130,5130,5130,0
20231031,134900,442777955,5130,5130,5130,5130,0
20231031,134800,442777955,5130,5130,5130,5130,0
20231031,134700,442777955,5130,5130,5130,5130,0
20231031,134600,442777955,5130,5130,5130,5130,0
20231031,134500,442777955,5130,5130,5130,5130,8
20231031,134400,442736915,5180,5180,5180,5180,0
20231031,134300,442736915,5180,5180,5180,5180,0
20231031,134200,442736915,5180,5180,5180,5180,0
20231031,134100,442736915,5180,5180,5180,5180,0
20231031,134000,442736915,5180,5190,5190,5020,1003
20231031,133900,437644615,5240,5240,5240,5240,0
20231031,133800,437644615,5240,5240,5240,5240,0
20231031,133700,437644615,5240,5240,5240,5240,0
20231031,133600,437644615,5240,5240,5240,5240,0
20231031,133500,437644615,5240,5240,5240,5240,0
20231031,133400,437644615,5240,5240,5240,5240,0
20231031,133300,437644615,5240,5240,5240,5240,20
20231031,133200,437539815,5190,5190,5190,5190,0
20231031,133100,437539815,5190,5190,5190,5190,3
20231031,133000,437524245,5250,5250,5250,5250,0
20231031,132900,437524245,5250,5250,5250,5250,0
20231031,132800,437524245,5250,5250,5250,5250,0
20231031,132700,437524245,5250,5250,5250,5250,0
20231031,132600,437524245,5250,5250,5250,5250,0
20231031,132500,437524245,5250,5240,5250,5240,210
20231031,132400,436421945,5260,5260,5260,5260,0
20231031,132300,436421945,5260,5260,5260,5260,0
20231031,132200,436421945,5260,5260,5260,5260,0
20231031,132100,436421945,5260,5220,5260,5170,244
20231031,132000,435158565,5230,5230,5230,5230,1
20231031,131900,435153335,5230,5230,5230,5230,0
20231031,131800,435153335,5230,5230,5230,5230,0
20231031,131700,435153335,5230,5230,5230,5230,0
20231031,131600,435153335,5230,5230,5230,5230,0
20231031,131500,435153335,5230,5230,5230,5230,0
20231031,131400,435153335,5230,5230,5230,5230,0
20231031,131300,435153335,5230,5230,5230,5230,0
20231031,131200,435153335,5230,5230,5230,5230,0
20231031,131100,435153335,5230,5230,5230,5230,0
20231031,131000,435153335,5230,5230,5230,5230,0
20231031,130900,435153335,5230,5230,5230,5230,0
20231031,130800,435153335,5230,5230,5230,5230,0
20231031,130700,435153335,5230,5230,5230,5230,235
20231031,130600,433924285,5230,5230,5230,5230,0
20231031,130500,433924285,5230,5150,5230,5150,10
20231031,130400,433872225,5250,5160,5250,5160,455
20231031,130300,431518965,5170,5070,5170,5070,230
20231031,130200,430352265,5070,5070,5070,5070,0
20231031,130100,430352265,5070,5070,5070,5070,0
20231031,130000,430352265,5070,5070,5070,5070,0
20231031,125900,430352265,5070,5070,5070,5070,0
20231031,125800,430352265,5070,5070,5070,5070,0
20231031,125700,430352265,5070,5070,5070,5070,0
20231031,125600,430352265,5070,5040,5070,5040,2255
20231031,125500,418928615,5040,5040,5040,5040,185
20231031,125400,417996215,5030,5010,5030,5010,228
20231031,125300,416851345,5010,5010,5010,5010,0
20231031,125200,416851345,5010,5010,5010,5010,5
20231031,125100,416826295,5010,5010,5010,5010,0
20231031,125000,416826295,5010,5010,5010,5010,0
20231031,124900,416826295,5010,5010,5010,5010,0
20231031,124800,416826295,5010,5010,5010,5010,26
20231031,124700,416696035,5010,5010,5010,5010,0
20231031,124600,416696035,5010,5010,5010,5010,1
20231031,124500,416691025,5000,5000,5000,5000,0
20231031,124400,416691025,5000,5000,5000,5000,58
20231031,124300,416401025,5040,5040,5040,5040,0
20231031,124200,416401025,5040,5040,5040,5040,0
20231031,124100,416401025,5040,5040,5040,5040,0
20231031,124000,416401025,5040,5040,5040,5040,0
20231031,123900,416401025,5040,5040,5040,5040,0
20231031,123800,416401025,5040,5040,5040,5040,6
20231031,123700,416370785,4980,4980,4980,4980,0
20231031,123600,416370785,4980,4980,4980,4980,2484
20231031,123500,404000465,4985,4985,4985,4985,0
20231031,123400,404000465,4985,4985,4985,4985,0
20231031,123300,404000465,4985,4985,4985,4985,225
20231031,123200,402878840,4985,4985,4985,4985,21
20231031,123100,402774155,4990,4990,4990,4990,127
20231031,123000,402140425,4995,5000,5000,4995,1440
20231031,122900,394947620,5000,4995,5000,4995,5516
20231031,122800,367368240,5000,5070,5070,5000,9203
20231031,122700,321329120,5110,5110,5110,5110,0
20231031,122600,321329120,5110,5110,5110,5110,0
20231031,122500,321329120,5110,5110,5110,5110,0
20231031,122400,321329120,5110,5070,5110,5070,3255
20231031,122300,304825870,5050,5100,5100,5050,1864
20231031,122200,295381710,5110,5110,5110,5110,0
20231031,122100,295381710,5110,5110,5110,5110,0
20231031,122000,295381710,5110,5120,5120,5110,623
20231031,121900,292191960,5120,5100,5120,5100,5
20231031,121800,292166380,5120,5120,5120,5120,114
20231031,121700,291582700,5140,5140,5140,5140,0
20231031,121600,291582700,5140,5140,5140,5140,99
20231031,121500,291073840,5140,5140,5140,5140,0
20231031,121400,291073840,5140,5140,5140,5140,1
20231031,121300,291068700,5150,5160,5160,5150,602
20231031,121200,287968390,5170,5170,5170,5170,1
20231031,121100,287963220,5180,5180,5180,5180,0
20231031,121000,287963220,5180,5180,5180,5180,0
20231031,120900,287963220,5180,5190,5190,5180,2
20231031,120800,287952850,5200,5200,5200,5200,0
20231031,120700,287952850,5200,5200,5200,5200,0
20231031,120600,287952850,5200,5200,5200,5200,0
20231031,120500,287952850,5200,5200,5200,5200,5
20231031,120400,287926850,5200,5200,5200,5200,1
20231031,120300,287921650,5170,5170,5170,5170,0
20231031,120200,287921650,5170,5170,5170,5170,0
20231031,120100,287921650,5170,5170,5170,5170,0
20231031,120000,287921650,5170,5180,5180,5170,926
20231031,115900,283133590,5230,5230,5230,5230,0
20231031,115800,283133590,5230,5230,5230,5230,0
20231031,115700,283133590,5230,5230,5230,5230,0
20231031,115600,283133590,5230,5230,5230,5230,33
20231031,115500,282961000,5250,5250,5250,5250,0
20231031,115400,282961000,5250,5250,5250,5250,0
20231031,115300,282961000,5250,5250,5250,5250,0
20231031,115200,282961000,5250,5250,5250,5250,4
20231031,115100,282940000,5240,5240,5240,5240,0
20231031,115000,282940000,5240,5240,5240,5240,0
20231031,114900,282940000,5240,5240,5240,5240,0
20231031,114800,282940000,5240,5240,5240,5240,0
20231031,114700,282940000,5240,5240,5240,5240,0
20231031,114600,282940000,5240,5240,5240,5240,1
20231031,114500,282934760,5250,5250,5250,5250,0
20231031,114400,282934760,5250,5250,5250,5250,0
20231031,114300,282934760,5250,5250,5250,5250,817
20231031,114200,278645510,5250,5250,5250,5250,0
20231031,114100,278645510,5250,5250,5250,5250,0
20231031,114000,278645510,5250,5250,5250,5250,5
20231031,113900,278619260,5250,5230,5250,5230,667
20231031,113800,275130610,5250,5230,5250,5230,6
20231031,113700,275099190,5230,5230,5230,5230,0
20231031,113600,275099190,5230,5230,5230,5230,3
20231031,113500,275083500,5230,5230,5230,5230,0
20231031,113400,275083500,5230,5230,5230,5230,20
20231031,113300,274978900,5230,5240,5240,5230,90
20231031,113200,274508190,5250,5250,5250,5250,1028
20231031,113100,269111190,5250,5250,5250,5250,0
20231031,113000,269111190,5250,5250,5250,5250,972
20231031,112900,264008190,5290,5280,5290,5280,1000
20231031,112800,258726850,5280,5280,5280,5280,0
20231031,112700,258726850,5280,5280,5280,5280,50
20231031,112600,258462850,5280,5280,5280,5280,50
20231031,112500,258198850,5290,5290,5290,5290,0
20231031,112400,258198850,5290,5290,5290,5290,3364
20231031,112300,240403290,5290,5290,5290,5290,15539
20231031,112200,158201980,5290,5290,5290,5290,0
20231031,112100,158201980,5290,5290,5290,5290,1
20231031,112000,158196690,5270,5270,5270,5270,140
20231031,111900,157458890,5300,5300,5300,5300,8
20231031,111800,157416490,5290,5290,5290,5290,243
20231031,111700,156131020,5290,5290,5290,5290,0
20231031,111600,156131020,5290,5290,5290,5290,11
20231031,111500,156072830,5290,5290,5290,5290,0
20231031,111400,156072830,5290,5290,5290,5270,216
20231031,111300,154930330,5280,5280,5280,5280,826
20231031,111200,150569050,5280,5280,5280,5280,0
20231031,111100,150569050,5280,5280,5280,5280,152
20231031,111000,149766490,5280,5270,5280,5270,71
20231031,110900,149392110,5280,5270,5280,5270,926
20231031,110800,144512080,5270,5270,5270,5270,0
20231031,110700,144512080,5270,5270,5270,5270,0
20231031,110600,144512080,5270,5270,5270,5270,0
20231031,110500,144512080,5270,5270,5270,5270,2
20231031,110400,144501540,5270,5270,5270,5270,0
20231031,110300,144501540,5270,5270,5270,5270,0
20231031,110200,144501540,5270,5270,5270,5270,0
20231031,110100,144501540,5270,5270,5270,5270,0
20231031,110000,144501540,5270,5270,5270,5270,0
20231031,105900,144501540,5270,5270,5270,5270,15
20231031,105800,144422490,5260,5260,5260,5260,1
20231031,105700,144417230,5270,5270,5270,5270,0
20231031,105600,144417230,5270,5270,5270,5270,0
20231031,105500,144417230,5270,5270,5270,5270,0
20231031,105400,144417230,5270,5270,5270,5270,0
20231031,105300,144417230,5270,5270,5270,5270,50
20231031,105200,144153730,5270,5270,5270,5270,50
20231031,105100,143890230,5270,5270,5270,5270,0
20231031,105000,143890230,5270,5270,5270,5270,0
20231031,104900,143890230,5270,5270,5270,5270,202
20231031,104800,142825690,5270,5270,5270,5270,1799
20231031,104700,133344960,5290,5290,5290,5290,0
20231031,104600,133344960,5290,5250,5290,5250,15
20231031,104500,133265750,5290,5250,5290,5250,102
20231031,104400,132729370,5210,5210,5210,5210,1026
20231031,104300,127383910,5260,5260,5260,5260,0
20231031,104200,127383910,5260,5260,5260,5260,0
20231031,104100,127383910,5260,5260,5260,5260,0
20231031,104000,127383910,5260,5260,5260,5260,0
20231031,103900,127383910,5260,5260,5260,5260,0
20231031,103800,127383910,5260,5240,5260,5240,903
20231031,103700,122637460,5240,5240,5240,5240,310
20231031,103600,121013060,5260,5260,5260,5260,0
20231031,103500,121013060,5260,5260,5260,5260,0
20231031,103400,121013060,5260,5260,5260,5260,0
20231031,103300,121013060,5260,5260,5260,5260,0
20231031,103200,121013060,5260,5260,5260,5260,0
20231031,103100,121013060,5260,5260,5260,5260,0
20231031,103000,121013060,5260,5260,5260,5260,0
20231031,102900,121013060,5260,5260,5260,5260,0
20231031,102800,121013060,5260,5170,5260,5170,956
20231031,102700,116049600,5170,5160,5170,5150,93
20231031,102600,115568820,5180,5190,5200,5180,551
20231031,102500,112714580,5180,5230,5240,5180,9484
20231031,102400,63483380,5240,5240,5240,5240,0
20231031,102300,63483380,5240,5240,5240,5240,0
20231031,102200,63483380,5240,5240,5240,5240,1
20231031,102100,63478140,5260,5250,5260,5250,2
20231031,102000,63467630,5260,5260,5260,5260,0
20231031,101900,63467630,5260,5340,5340,5260,5
20231031,101800,63441250,5300,5190,5300,5190,5000
20231031,101700,36974080,5180,5180,5180,5180,0
20231031,101600,36974080,5180,5180,5180,5180,0
20231031,101500,36974080,5180,5180,5180,5180,0
20231031,101400,36974080,5180,5180,5180,5180,1192
20231031,101300,30799520,5180,5120,5190,5120,3820
20231031,101200,11067830,5120,5120,5120,5120,6
20231031,101100,11037110,5100,5100,5100,5100,0
20231031,101000,11037110,5100,5100,5100,5100,0
20231031,100900,11037110,5100,5100,5100,5100,10
20231031,100800,10986110,5110,5110,5110,5110,0
20231031,100700,10986110,5110,5110,5110,5110,0
20231031,100600,10986110,5110,5130,5130,5110,994
20231031,100500,5899650,5130,5140,5140,5130,222
20231031,100400,4759710,5180,5180,5180,5180,0
20231031,100300,4759710,5180,5180,5180,5180,0
20231031,100200,4759710,5180,5180,5180,5180,0
20231031,100100,4759710,5180,5180,5180,5180,1
20231031,100000,4754530,5180,5180,5180,5180,0
20231031,095900,4754530,5180,5180,5180,5180,0
20231031,095800,4754530,5180,5180,5180,5180,0
20231031,095700,4754530,5180,5180,5180,5180,0
20231031,095600,4754530,5180,5180,5180,5180,1
20231031,095500,4749350,5220,5220,5220,5220,0
20231031,095400,4749350,5220,5220,5220,5220,0
20231031,095300,4749350,5220,5220,5220,5220,0
20231031,095200,4749350,5220,5150,5220,5140,40
20231031,095100,4541750,5140,5140,5140,5140,0
20231031,095000,4541750,5140,5140,5140,5140,0
20231031,094900,4541750,5140,5140,5140,5140,0
20231031,094800,4541750,5140,5140,5140,5140,0
20231031,094700,4541750,5140,5140,5140,5140,0
20231031,094600,4541750,5140,5140,5140,5140,0
20231031,094500,4541750,5140,5130,5140,5130,60
20231031,094400,4233850,5170,5170,5170,5170,0
20231031,094300,4233850,5170,5170,5170,5170,0
20231031,094200,4233850,5170,5170,5170,5170,0
20231031,094100,4233850,5170,5170,5170,5170,0
20231031,094000,4233850,5170,5170,5170,5170,0
20231031,093900,4233850,5170,5170,5170,5170,0
20231031,093800,4233850,5170,5170,5170,5170,0
20231031,093700,4233850,5170,5170,5170,5170,2
20231031,093600,4223510,5170,5170,5170,5170,3
20231031,093500,4208000,5180,5180,5180,5180,0
20231031,093400,4208000,5180,5180,5180,5180,0
20231031,093300,4208000,5180,5180,5180,5180,0
20231031,093200,4208000,5180,5180,5180,5180,1
20231031,093100,4202820,5180,5180,5180,5180,1
20231031,093000,4197640,5190,5190,5190,5190,0
20231031,092900,4197640,5190,5190,5190,5190,0
20231031,092800,4197640,5190,5190,5190,5190,0
20231031,092700,4197640,5190,5190,5190,5190,0
20231031,092600,4197640,5190,5170,5190,5170,278
20231031,092500,2760290,5170,5170,5170,5170,0
20231031,092400,2760290,5170,5170,5170,5170,0
20231031,092300,2760290,5170,5170,5170,5170,0
20231031,092200,2760290,5170,5170,5170,5170,0
20231031,092100,2760290,5170,5170,5170,5170,7
20231031,092000,2724100,5140,5140,5140,5140,336
20231031,091900,997060,5170,5170,5170,5170,0
20231031,091800,997060,5170,5170,5170,5170,0
20231031,091700,997060,5170,5170,5170,5170,0
20231031,091600,997060,5170,5170,5170,5170,7
20231031,091500,960870,5140,5140,5140,5140,0
20231031,091400,960870,5140,5140,5140,5140,0
20231031,091300,960870,5140,5140,5140,5140,0
20231031,091200,960870,5140,5140,5140,5140,0
20231031,091100,960870,5140,5140,5140,5140,8
20231031,091000,919750,5140,5140,5140,5140,0
20231031,090900,919750,5140,5140,5140,5140,0
20231031,090800,919750,5140,5140,5140,5140,0
20231031,090700,919750,5140,5140,5140,5140,40
20231031,090600,714150,5140,5140,5140,5140,5
20231031,090500,688450,5160,5170,5170,5160,52
20231031,090400,419630,5170,5170,5170,5170,0
20231031,090300,419630,5170,5170,5170,5170,38
20231031,090200,223170,5190,5190,5190,5190,0
20231031,090100,223170,5190,5190,5190,5190,0
20231031,090000,223170,5190,5190,5190,5190,43