KissMeData/001070/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,183300,44451630,8360,8360,8360,8360,45
20231031,183200,44451630,8360,8360,8360,8360,0
20231031,183100,44451630,8360,8360,8360,8360,0
20231031,183000,44451630,8360,8360,8360,8360,0
20231031,182900,44451630,8360,8360,8360,8360,0
20231031,182800,44451630,8360,8360,8360,8360,0
20231031,182700,44451630,8360,8360,8360,8360,0
20231031,182600,44451630,8360,8360,8360,8360,0
20231031,182500,44451630,8360,8360,8360,8360,0
20231031,182400,44451630,8360,8360,8360,8360,0
20231031,182300,44451630,8360,8360,8360,8360,0
20231031,182200,44451630,8360,8360,8360,8360,0
20231031,182100,44451630,8360,8360,8360,8360,0
20231031,182000,44451630,8360,8360,8360,8360,0
20231031,181900,44451630,8360,8360,8360,8360,0
20231031,181800,44451630,8360,8360,8360,8360,0
20231031,181700,44451630,8360,8360,8360,8360,0
20231031,181600,44451630,8360,8360,8360,8360,0
20231031,181500,44451630,8360,8360,8360,8360,0
20231031,181400,44451630,8360,8360,8360,8360,0
20231031,181300,44451630,8360,8360,8360,8360,0
20231031,181200,44451630,8360,8360,8360,8360,0
20231031,181100,44451630,8360,8360,8360,8360,0
20231031,181000,44451630,8360,8360,8360,8360,0
20231031,180900,44451630,8360,8360,8360,8360,0
20231031,180800,44451630,8360,8360,8360,8360,0
20231031,180700,44451630,8360,8360,8360,8360,0
20231031,180600,44451630,8360,8360,8360,8360,0
20231031,180500,44451630,8360,8360,8360,8360,0
20231031,180400,44451630,8360,8360,8360,8360,0
20231031,180300,44451630,8360,8360,8360,8360,45
20231031,180200,44451630,8360,8360,8360,8360,0
20231031,180100,44451630,8360,8360,8360,8360,0
20231031,180000,44451630,8360,8360,8360,8360,0
20231031,175900,44451630,8360,8360,8360,8360,0
20231031,175800,44451630,8360,8360,8360,8360,0
20231031,175700,44451630,8360,8360,8360,8360,0
20231031,175600,44451630,8360,8360,8360,8360,0
20231031,175500,44451630,8360,8360,8360,8360,0
20231031,175400,44451630,8360,8360,8360,8360,0
20231031,175300,44451630,8360,8360,8360,8360,0
20231031,175200,44451630,8360,8360,8360,8360,0
20231031,175100,44451630,8360,8360,8360,8360,0
20231031,175000,44451630,8360,8360,8360,8360,0
20231031,174900,44451630,8360,8360,8360,8360,0
20231031,174800,44451630,8360,8360,8360,8360,0
20231031,174700,44451630,8360,8360,8360,8360,0
20231031,174600,44451630,8360,8360,8360,8360,0
20231031,174500,44451630,8360,8360,8360,8360,0
20231031,174400,44451630,8360,8360,8360,8360,0
20231031,174300,44451630,8360,8360,8360,8360,0
20231031,174200,44451630,8360,8360,8360,8360,0
20231031,174100,44451630,8360,8360,8360,8360,0
20231031,174000,44451630,8360,8360,8360,8360,0
20231031,173900,44451630,8360,8360,8360,8360,0
20231031,173800,44451630,8360,8360,8360,8360,0
20231031,173700,44451630,8360,8360,8360,8360,0
20231031,173600,44451630,8360,8360,8360,8360,0
20231031,173500,44451630,8360,8360,8360,8360,0
20231031,173400,44451630,8360,8360,8360,8360,0
20231031,173300,44451630,8360,8360,8360,8360,45
20231031,173200,44451630,8360,8360,8360,8360,0
20231031,173100,44451630,8360,8360,8360,8360,0
20231031,173000,44451630,8360,8360,8360,8360,0
20231031,172900,44451630,8360,8360,8360,8360,0
20231031,172800,44451630,8360,8360,8360,8360,0
20231031,172700,44451630,8360,8360,8360,8360,0
20231031,172600,44451630,8360,8360,8360,8360,0
20231031,172500,44451630,8360,8360,8360,8360,0
20231031,172400,44451630,8360,8360,8360,8360,0
20231031,172300,44451630,8360,8360,8360,8360,0
20231031,172200,44451630,8360,8360,8360,8360,0
20231031,172100,44451630,8360,8360,8360,8360,0
20231031,172000,44451630,8360,8360,8360,8360,0
20231031,171900,44451630,8360,8360,8360,8360,0
20231031,171800,44451630,8360,8360,8360,8360,0
20231031,171700,44451630,8360,8360,8360,8360,0
20231031,171600,44451630,8360,8360,8360,8360,0
20231031,171500,44451630,8360,8360,8360,8360,0
20231031,171400,44451630,8360,8360,8360,8360,0
20231031,171300,44451630,8360,8360,8360,8360,0
20231031,171200,44451630,8360,8360,8360,8360,0
20231031,171100,44451630,8360,8360,8360,8360,0
20231031,171000,44451630,8360,8360,8360,8360,0
20231031,170900,44451630,8360,8360,8360,8360,0
20231031,170800,44451630,8360,8360,8360,8360,0
20231031,170700,44451630,8360,8360,8360,8360,0
20231031,170600,44451630,8360,8360,8360,8360,0
20231031,170500,44451630,8360,8360,8360,8360,0
20231031,170400,44451630,8360,8360,8360,8360,0
20231031,170300,44451630,8360,8360,8360,8360,45
20231031,170200,44451630,8360,8360,8360,8360,0
20231031,170100,44451630,8360,8360,8360,8360,0
20231031,170000,44451630,8360,8360,8360,8360,0
20231031,165900,44451630,8360,8360,8360,8360,0
20231031,165800,44451630,8360,8360,8360,8360,0
20231031,165700,44451630,8360,8360,8360,8360,0
20231031,165600,44451630,8360,8360,8360,8360,0
20231031,165500,44451630,8360,8360,8360,8360,0
20231031,165400,44451630,8360,8360,8360,8360,0
20231031,165300,44451630,8360,8360,8360,8360,0
20231031,165200,44451630,8360,8360,8360,8360,0
20231031,165100,44451630,8360,8360,8360,8360,0
20231031,165000,44451630,8360,8360,8360,8360,0
20231031,164900,44451630,8360,8360,8360,8360,0
20231031,164800,44451630,8360,8360,8360,8360,0
20231031,164700,44451630,8360,8360,8360,8360,0
20231031,164600,44451630,8360,8360,8360,8360,0
20231031,164500,44451630,8360,8360,8360,8360,0
20231031,164400,44451630,8360,8360,8360,8360,0
20231031,164300,44451630,8360,8360,8360,8360,0
20231031,164200,44451630,8360,8360,8360,8360,0
20231031,164100,44451630,8360,8360,8360,8360,0
20231031,164000,44451630,8360,8360,8360,8360,0
20231031,163900,44451630,8360,8360,8360,8360,0
20231031,163800,44451630,8360,8360,8360,8360,0
20231031,163700,44451630,8360,8360,8360,8360,0
20231031,163600,44451630,8360,8360,8360,8360,0
20231031,163500,44451630,8360,8360,8360,8360,0
20231031,163400,44451630,8360,8360,8360,8360,0
20231031,163300,44451630,8360,8360,8360,8360,45
20231031,163200,44451630,8360,8360,8360,8360,0
20231031,163100,44451630,8360,8360,8360,8360,0
20231031,163000,44451630,8360,8360,8360,8360,0
20231031,162900,44451630,8360,8360,8360,8360,0
20231031,162800,44451630,8360,8360,8360,8360,0
20231031,162700,44451630,8360,8360,8360,8360,0
20231031,162600,44451630,8360,8360,8360,8360,0
20231031,162500,44451630,8360,8360,8360,8360,0
20231031,162400,44451630,8360,8360,8360,8360,0
20231031,162300,44451630,8360,8360,8360,8360,0
20231031,162200,44451630,8360,8360,8360,8360,0
20231031,162100,44451630,8360,8360,8360,8360,0
20231031,162000,44451630,8360,8360,8360,8360,0
20231031,161900,44451630,8360,8360,8360,8360,0
20231031,161800,44451630,8360,8360,8360,8360,0
20231031,161700,44451630,8360,8360,8360,8360,0
20231031,161600,44451630,8360,8360,8360,8360,0
20231031,161500,44451630,8360,8360,8360,8360,0
20231031,161400,44451630,8360,8360,8360,8360,0
20231031,161300,44451630,8360,8360,8360,8360,0
20231031,161200,44451630,8360,8360,8360,8360,0
20231031,161100,44451630,8360,8360,8360,8360,0
20231031,161000,44451630,8360,8360,8360,8360,0
20231031,160900,44451630,8360,8360,8360,8360,0
20231031,160800,44451630,8360,8360,8360,8360,0
20231031,160700,44451630,8360,8360,8360,8360,0
20231031,160600,44451630,8360,8360,8360,8360,0
20231031,160500,44451630,8360,8360,8360,8360,0
20231031,160400,44451630,8360,8360,8360,8360,0
20231031,160300,44451630,8360,8360,8360,8360,45
20231031,160200,44451630,8360,8360,8360,8360,0
20231031,160100,44451630,8360,8360,8360,8360,0
20231031,160000,44451630,8360,8360,8360,8360,0
20231031,155900,44451630,8360,8360,8360,8360,0
20231031,155800,44451630,8360,8360,8360,8360,0
20231031,155700,44451630,8360,8360,8360,8360,0
20231031,155600,44451630,8360,8360,8360,8360,0
20231031,155500,44451630,8360,8360,8360,8360,0
20231031,155400,44451630,8360,8360,8360,8360,0
20231031,155300,44451630,8360,8360,8360,8360,0
20231031,155200,44451630,8360,8360,8360,8360,0
20231031,155100,44451630,8360,8360,8360,8360,0
20231031,155000,44451630,8360,8360,8360,8360,0
20231031,154900,44451630,8360,8360,8360,8360,0
20231031,154800,44451630,8360,8360,8360,8360,0
20231031,154700,44451630,8360,8360,8360,8360,0
20231031,154600,44451630,8360,8360,8360,8360,0
20231031,154500,44451630,8360,8360,8360,8360,0
20231031,154400,44451630,8360,8360,8360,8360,0
20231031,154300,44451630,8360,8360,8360,8360,0
20231031,154200,44451630,8360,8360,8360,8360,0
20231031,154100,44451630,8360,8360,8360,8360,0
20231031,154000,44451630,8360,8360,8360,8360,0
20231031,153900,44451630,8360,8360,8360,8360,0
20231031,153800,44451630,8360,8360,8360,8360,0
20231031,153700,44451630,8360,8360,8360,8360,0
20231031,153600,44451630,8360,8360,8360,8360,0
20231031,153500,44451630,8360,8360,8360,8360,0
20231031,153400,44451630,8360,8360,8360,8360,0
20231031,153300,44451630,8360,8360,8360,8360,45
20231031,153200,44451630,8360,8360,8360,8360,0
20231031,153100,44451630,8360,8360,8360,8360,0
20231031,153000,44451630,8360,8360,8360,8360,45
20231031,152900,44075430,8390,8390,8390,8390,0
20231031,152800,44075430,8390,8390,8390,8390,0
20231031,152700,44075430,8390,8390,8390,8390,0
20231031,152600,44075430,8390,8390,8390,8390,0
20231031,152500,44075430,8390,8390,8390,8390,0
20231031,152400,44075430,8390,8390,8390,8390,0
20231031,152300,44075430,8390,8390,8390,8390,0
20231031,152200,44075430,8390,8390,8390,8390,0
20231031,152100,44075430,8390,8390,8390,8390,0
20231031,152000,44075430,8390,8390,8390,8390,0
20231031,151900,44075430,8390,8390,8390,8390,0
20231031,151800,44075430,8390,8390,8390,8390,1
20231031,151700,44067040,8370,8370,8370,8370,10
20231031,151600,43983340,8390,8370,8390,8370,5
20231031,151500,43941470,8380,8390,8400,8380,54
20231031,151400,43488320,8380,8390,8390,8380,8
20231031,151300,43421210,8390,8390,8390,8390,0
20231031,151200,43421210,8390,8380,8390,8380,26
20231031,151100,43203270,8380,8380,8380,8380,0
20231031,151000,43203270,8380,8380,8380,8380,7
20231031,150900,43144610,8370,8370,8370,8370,17
20231031,150800,43002320,8360,8360,8360,8360,0
20231031,150700,43002320,8360,8360,8360,8360,6
20231031,150600,42952160,8360,8360,8360,8360,0
20231031,150500,42952160,8360,8360,8360,8360,6
20231031,150400,42902000,8360,8360,8360,8360,0
20231031,150300,42902000,8360,8360,8360,8360,5
20231031,150200,42860200,8360,8360,8360,8360,0
20231031,150100,42860200,8360,8360,8360,8360,6
20231031,150000,42810040,8360,8360,8360,8360,0
20231031,145900,42810040,8360,8360,8360,8360,6
20231031,145800,42759880,8380,8380,8380,8380,0
20231031,145700,42759880,8380,8380,8380,8380,0
20231031,145600,42759880,8380,8360,8380,8360,7
20231031,145500,42701340,8340,8340,8340,8340,0
20231031,145400,42701340,8340,8340,8340,8340,0
20231031,145300,42701340,8340,8350,8350,8340,10
20231031,145200,42617880,8380,8380,8380,8380,1
20231031,145100,42609500,8350,8350,8350,8350,0
20231031,145000,42609500,8350,8350,8350,8350,6
20231031,144900,42559400,8380,8380,8380,8380,0
20231031,144800,42559400,8380,8380,8380,8380,0
20231031,144700,42559400,8380,8380,8380,8380,0
20231031,144600,42559400,8380,8380,8380,8380,2
20231031,144500,42542640,8350,8350,8350,8350,0
20231031,144400,42542640,8350,8350,8350,8350,0
20231031,144300,42542640,8350,8350,8350,8340,16
20231031,144200,42409100,8350,8350,8350,8350,0
20231031,144100,42409100,8350,8350,8350,8350,0
20231031,144000,42409100,8350,8350,8350,8350,6
20231031,143900,42359000,8380,8380,8380,8380,1
20231031,143800,42350620,8340,8340,8340,8340,0
20231031,143700,42350620,8340,8340,8340,8340,0
20231031,143600,42350620,8340,8340,8340,8340,6
20231031,143500,42300580,8340,8340,8340,8340,0
20231031,143400,42300580,8340,8340,8340,8340,6
20231031,143300,42250540,8350,8350,8350,8350,7
20231031,143200,42192090,8380,8380,8380,8380,1
20231031,143100,42183710,8350,8350,8350,8350,6
20231031,143000,42133610,8380,8380,8380,8380,1
20231031,142900,42125230,8350,8350,8350,8350,0
20231031,142800,42125230,8350,8350,8350,8350,7
20231031,142700,42066780,8350,8350,8350,8350,0
20231031,142600,42066780,8350,8350,8350,8350,5
20231031,142500,42025030,8380,8380,8380,8380,0
20231031,142400,42025030,8380,8380,8380,8380,0
20231031,142300,42025030,8380,8340,8380,8340,6
20231031,142200,41974950,8340,8340,8340,8340,0
20231031,142100,41974950,8340,8350,8350,8340,5
20231031,142000,41933210,8360,8360,8360,8360,0
20231031,141900,41933210,8360,8360,8360,8360,7
20231031,141800,41874690,8350,8350,8350,8350,0
20231031,141700,41874690,8350,8350,8350,8350,6
20231031,141600,41824590,8350,8350,8350,8350,7
20231031,141500,41766140,8360,8360,8360,8360,5
20231031,141400,41724340,8360,8360,8360,8360,0
20231031,141300,41724340,8360,8360,8360,8360,0
20231031,141200,41724340,8360,8360,8360,8360,5
20231031,141100,41682540,8340,8340,8340,8340,0
20231031,141000,41682540,8340,8340,8340,8340,0
20231031,140900,41682540,8340,8340,8340,8340,0
20231031,140800,41682540,8340,8340,8340,8340,5
20231031,140700,41640840,8340,8340,8340,8340,0
20231031,140600,41640840,8340,8340,8340,8340,5
20231031,140500,41599140,8340,8340,8340,8340,0
20231031,140400,41599140,8340,8340,8340,8340,0
20231031,140300,41599140,8340,8340,8340,8340,6
20231031,140200,41549100,8340,8340,8340,8340,0
20231031,140100,41549100,8340,8340,8340,8340,5
20231031,140000,41507400,8330,8340,8340,8330,9
20231031,135900,41432380,8350,8350,8350,8350,5
20231031,135800,41390630,8340,8340,8340,8340,0
20231031,135700,41390630,8340,8340,8340,8340,0
20231031,135600,41390630,8340,8340,8340,8340,0
20231031,135500,41390630,8340,8340,8340,8340,0
20231031,135400,41390630,8340,8340,8340,8340,6
20231031,135300,41340590,8340,8340,8340,8340,0
20231031,135200,41340590,8340,8340,8340,8340,5
20231031,135100,41298890,8340,8340,8340,8340,0
20231031,135000,41298890,8340,8340,8340,8340,7
20231031,134900,41240510,8340,8340,8340,8340,0
20231031,134800,41240510,8340,8340,8340,8340,0
20231031,134700,41240510,8340,8340,8340,8340,5
20231031,134600,41198810,8360,8360,8360,8360,0
20231031,134500,41198810,8360,8340,8360,8340,6
20231031,134400,41148750,8340,8340,8340,8340,0
20231031,134300,41148750,8340,8360,8360,8340,7
20231031,134200,41090350,8340,8340,8340,8340,0
20231031,134100,41090350,8340,8340,8340,8340,5
20231031,134000,41048650,8340,8340,8340,8340,6
20231031,133900,40998610,8340,8340,8340,8340,0
20231031,133800,40998610,8340,8340,8340,8340,6
20231031,133700,40948570,8340,8340,8340,8340,0
20231031,133600,40948570,8340,8340,8340,8340,7
20231031,133500,40890190,8340,8340,8340,8340,0
20231031,133400,40890190,8340,8340,8340,8340,5
20231031,133300,40848490,8360,8360,8360,8360,0
20231031,133200,40848490,8360,8360,8360,8360,1
20231031,133100,40840130,8330,8330,8330,8330,6
20231031,133000,40790150,8330,8330,8330,8330,0
20231031,132900,40790150,8330,8330,8330,8330,6
20231031,132800,40740170,8340,8340,8340,8340,0
20231031,132700,40740170,8340,8340,8340,8340,0
20231031,132600,40740170,8340,8340,8340,8340,1
20231031,132500,40731830,8340,8390,8390,8340,8
20231031,132400,40665020,8310,8310,8310,8310,0
20231031,132300,40665020,8310,8350,8350,8310,201
20231031,132200,38992670,8370,8370,8370,8370,0
20231031,132100,38992670,8370,8370,8370,8370,1
20231031,132000,38984300,8340,8340,8340,8340,0
20231031,131900,38984300,8340,8340,8340,8340,0
20231031,131800,38984300,8340,8340,8340,8340,0
20231031,131700,38984300,8340,8340,8340,8340,0
20231031,131600,38984300,8340,8340,8340,8340,0
20231031,131500,38984300,8340,8340,8340,8340,0
20231031,131400,38984300,8340,8340,8340,8340,0
20231031,131300,38984300,8340,8340,8340,8340,0
20231031,131200,38984300,8340,8340,8340,8340,0
20231031,131100,38984300,8340,8340,8340,8340,0
20231031,131000,38984300,8340,8340,8340,8340,0
20231031,130900,38984300,8340,8340,8340,8340,0
20231031,130800,38984300,8340,8340,8340,8340,0
20231031,130700,38984300,8340,8340,8340,8340,0
20231031,130600,38984300,8340,8340,8340,8340,0
20231031,130500,38984300,8340,8340,8340,8340,0
20231031,130400,38984300,8340,8340,8340,8340,0
20231031,130300,38984300,8340,8340,8340,8340,0
20231031,130200,38984300,8340,8340,8340,8340,0
20231031,130100,38984300,8340,8340,8340,8340,0
20231031,130000,38984300,8340,8340,8340,8340,0
20231031,125900,38984300,8340,8340,8340,8340,0
20231031,125800,38984300,8340,8340,8340,8340,0
20231031,125700,38984300,8340,8340,8340,8340,0
20231031,125600,38984300,8340,8340,8340,8340,0
20231031,125500,38984300,8340,8340,8340,8340,0
20231031,125400,38984300,8340,8340,8340,8340,0
20231031,125300,38984300,8340,8340,8340,8340,0
20231031,125200,38984300,8340,8340,8340,8340,0
20231031,125100,38984300,8340,8340,8340,8340,0
20231031,125000,38984300,8340,8340,8340,8340,0
20231031,124900,38984300,8340,8340,8340,8340,0
20231031,124800,38984300,8340,8350,8350,8340,60
20231031,124700,38483800,8390,8390,8390,8390,0
20231031,124600,38483800,8390,8390,8390,8390,0
20231031,124500,38483800,8390,8390,8390,8390,0
20231031,124400,38483800,8390,8390,8390,8390,0
20231031,124300,38483800,8390,8390,8390,8390,0
20231031,124200,38483800,8390,8390,8390,8390,0
20231031,124100,38483800,8390,8390,8390,8390,0
20231031,124000,38483800,8390,8390,8390,8390,0
20231031,123900,38483800,8390,8390,8390,8390,0
20231031,123800,38483800,8390,8390,8390,8390,0
20231031,123700,38483800,8390,8390,8390,8390,0
20231031,123600,38483800,8390,8390,8390,8390,1
20231031,123500,38475410,8330,8330,8330,8330,0
20231031,123400,38475410,8330,8350,8350,8330,100
20231031,123300,37641270,8350,8360,8360,8350,144
20231031,123200,36437530,8400,8400,8400,8400,0
20231031,123100,36437530,8400,8400,8400,8400,0
20231031,123000,36437530,8400,8400,8400,8400,55
20231031,122900,35975530,8400,8400,8400,8400,0
20231031,122800,35975530,8400,8400,8400,8400,0
20231031,122700,35975530,8400,8400,8400,8400,0
20231031,122600,35975530,8400,8400,8400,8400,0
20231031,122500,35975530,8400,8400,8400,8400,0
20231031,122400,35975530,8400,8400,8400,8400,0
20231031,122300,35975530,8400,8400,8400,8400,1
20231031,122200,35967130,8370,8370,8370,8370,0
20231031,122100,35967130,8370,8370,8370,8370,0
20231031,122000,35967130,8370,8390,8390,8370,295
20231031,121900,33495130,8400,8400,8400,8400,0
20231031,121800,33495130,8400,8400,8400,8400,0
20231031,121700,33495130,8400,8400,8400,8400,0
20231031,121600,33495130,8400,8400,8400,8400,0
20231031,121500,33495130,8400,8400,8400,8400,0
20231031,121400,33495130,8400,8400,8400,8400,0
20231031,121300,33495130,8400,8400,8400,8400,0
20231031,121200,33495130,8400,8400,8400,8400,0
20231031,121100,33495130,8400,8400,8400,8400,0
20231031,121000,33495130,8400,8400,8400,8400,9
20231031,120900,33419530,8400,8400,8400,8400,100
20231031,120800,32579530,8400,8400,8400,8400,0
20231031,120700,32579530,8400,8400,8400,8400,0
20231031,120600,32579530,8400,8400,8400,8400,0
20231031,120500,32579530,8400,8400,8400,8400,0
20231031,120400,32579530,8400,8400,8400,8400,0
20231031,120300,32579530,8400,8400,8400,8400,0
20231031,120200,32579530,8400,8400,8400,8400,0
20231031,120100,32579530,8400,8400,8400,8400,0
20231031,120000,32579530,8400,8400,8400,8400,0
20231031,115900,32579530,8400,8400,8400,8400,0
20231031,115800,32579530,8400,8400,8400,8400,0
20231031,115700,32579530,8400,8400,8400,8400,0
20231031,115600,32579530,8400,8400,8400,8400,0
20231031,115500,32579530,8400,8400,8400,8400,0
20231031,115400,32579530,8400,8400,8400,8400,0
20231031,115300,32579530,8400,8400,8400,8400,0
20231031,115200,32579530,8400,8400,8400,8400,200
20231031,115100,30899530,8450,8450,8450,8450,0
20231031,115000,30899530,8450,8450,8450,8450,50
20231031,114900,30477030,8410,8410,8410,8410,50
20231031,114800,30056530,8410,8410,8410,8410,0
20231031,114700,30056530,8410,8410,8410,8410,0
20231031,114600,30056530,8410,8410,8410,8410,0
20231031,114500,30056530,8410,8410,8410,8410,0
20231031,114400,30056530,8410,8410,8410,8410,1
20231031,114300,30048120,8410,8430,8430,8410,466
20231031,114200,26124300,8460,8460,8460,8460,0
20231031,114100,26124300,8460,8460,8460,8460,0
20231031,114000,26124300,8460,8460,8460,8460,0
20231031,113900,26124300,8460,8460,8460,8460,1
20231031,113800,26115840,8460,8460,8460,8460,0
20231031,113700,26115840,8460,8460,8460,8460,1
20231031,113600,26107380,8440,8440,8440,8440,5
20231031,113500,26065180,8440,8440,8440,8440,0
20231031,113400,26065180,8440,8440,8440,8440,0
20231031,113300,26065180,8440,8440,8440,8440,0
20231031,113200,26065180,8440,8440,8440,8440,0
20231031,113100,26065180,8440,8440,8440,8440,334
20231031,113000,23246220,8430,8430,8430,8430,1
20231031,112900,23237790,8430,8430,8430,8430,0
20231031,112800,23237790,8430,8430,8430,8430,0
20231031,112700,23237790,8430,8430,8430,8430,15
20231031,112600,23111340,8440,8440,8440,8440,0
20231031,112500,23111340,8440,8440,8440,8440,0
20231031,112400,23111340,8440,8440,8440,8440,269
20231031,112300,20840980,8440,8440,8440,8440,0
20231031,112200,20840980,8440,8440,8440,8440,70
20231031,112100,20250180,8450,8450,8450,8450,0
20231031,112000,20250180,8450,8450,8450,8450,0
20231031,111900,20250180,8450,8450,8450,8450,0
20231031,111800,20250180,8450,8450,8450,8450,0
20231031,111700,20250180,8450,8450,8450,8450,0
20231031,111600,20250180,8450,8450,8450,8450,233
20231031,111500,18281330,8490,8490,8490,8490,0
20231031,111400,18281330,8490,8490,8490,8490,0
20231031,111300,18281330,8490,8490,8490,8490,15
20231031,111200,18153980,8490,8490,8490,8490,3
20231031,111100,18128510,8480,8470,8480,8470,96
20231031,111000,17314440,8450,8450,8450,8450,0
20231031,110900,17314440,8450,8450,8450,8450,101
20231031,110800,16460990,8430,8430,8430,8430,0
20231031,110700,16460990,8430,8430,8430,8430,0
20231031,110600,16460990,8430,8420,8430,8420,11
20231031,110500,16368270,8400,8400,8400,8400,0
20231031,110400,16368270,8400,8400,8400,8400,29
20231031,110300,16124670,8380,8380,8380,8380,0
20231031,110200,16124670,8380,8380,8380,8380,0
20231031,110100,16124670,8380,8380,8380,8380,69
20231031,110000,15546450,8380,8380,8380,8380,0
20231031,105900,15546450,8380,8380,8380,8380,5
20231031,105800,15504550,8380,8380,8380,8380,0
20231031,105700,15504550,8380,8380,8380,8380,0
20231031,105600,15504550,8380,8380,8380,8380,200
20231031,105500,13828550,8380,8380,8380,8380,0
20231031,105400,13828550,8380,8380,8380,8380,0
20231031,105300,13828550,8380,8380,8380,8380,0
20231031,105200,13828550,8380,8380,8380,8380,0
20231031,105100,13828550,8380,8380,8380,8380,0
20231031,105000,13828550,8380,8380,8380,8380,0
20231031,104900,13828550,8380,8380,8380,8380,0
20231031,104800,13828550,8380,8380,8380,8380,0
20231031,104700,13828550,8380,8380,8380,8380,0
20231031,104600,13828550,8380,8380,8380,8380,0
20231031,104500,13828550,8380,8380,8380,8380,0
20231031,104400,13828550,8380,8380,8380,8380,0
20231031,104300,13828550,8380,8380,8380,8380,0
20231031,104200,13828550,8380,8380,8380,8380,0
20231031,104100,13828550,8380,8380,8380,8380,0
20231031,104000,13828550,8380,8380,8380,8380,15
20231031,103900,13702850,8380,8380,8380,8380,0
20231031,103800,13702850,8380,8380,8380,8380,0
20231031,103700,13702850,8380,8380,8380,8380,0
20231031,103600,13702850,8380,8380,8380,8380,0
20231031,103500,13702850,8380,8380,8380,8380,0
20231031,103400,13702850,8380,8380,8380,8380,0
20231031,103300,13702850,8380,8380,8380,8380,0
20231031,103200,13702850,8380,8380,8380,8380,0
20231031,103100,13702850,8380,8380,8380,8380,0
20231031,103000,13702850,8380,8380,8380,8380,0
20231031,102900,13702850,8380,8380,8380,8380,0
20231031,102800,13702850,8380,8380,8380,8380,0
20231031,102700,13702850,8380,8380,8380,8380,0
20231031,102600,13702850,8380,8380,8380,8380,0
20231031,102500,13702850,8380,8380,8380,8380,1
20231031,102400,13694470,8370,8370,8370,8370,0
20231031,102300,13694470,8370,8370,8370,8370,0
20231031,102200,13694470,8370,8370,8370,8370,0
20231031,102100,13694470,8370,8370,8370,8370,0
20231031,102000,13694470,8370,8370,8370,8370,0
20231031,101900,13694470,8370,8370,8370,8370,0
20231031,101800,13694470,8370,8370,8370,8370,0
20231031,101700,13694470,8370,8370,8370,8370,0
20231031,101600,13694470,8370,8370,8370,8370,0
20231031,101500,13694470,8370,8370,8370,8370,0
20231031,101400,13694470,8370,8370,8370,8370,0
20231031,101300,13694470,8370,8370,8370,8370,0
20231031,101200,13694470,8370,8370,8370,8370,24
20231031,101100,13493590,8380,8380,8380,8380,0
20231031,101000,13493590,8380,8380,8380,8380,0
20231031,100900,13493590,8380,8380,8380,8380,0
20231031,100800,13493590,8380,8380,8380,8380,0
20231031,100700,13493590,8380,8380,8380,8380,0
20231031,100600,13493590,8380,8380,8380,8380,1
20231031,100500,13485210,8360,8360,8360,8360,0
20231031,100400,13485210,8360,8360,8360,8360,0
20231031,100300,13485210,8360,8360,8360,8360,0
20231031,100200,13485210,8360,8360,8360,8360,0
20231031,100100,13485210,8360,8360,8360,8360,0
20231031,100000,13485210,8360,8360,8360,8360,0
20231031,095900,13485210,8360,8360,8360,8360,0
20231031,095800,13485210,8360,8360,8360,8360,0
20231031,095700,13485210,8360,8360,8360,8360,0
20231031,095600,13485210,8360,8360,8360,8360,0
20231031,095500,13485210,8360,8360,8360,8360,0
20231031,095400,13485210,8360,8360,8360,8360,0
20231031,095300,13485210,8360,8360,8360,8360,0
20231031,095200,13485210,8360,8360,8360,8360,0
20231031,095100,13485210,8360,8360,8360,8360,0
20231031,095000,13485210,8360,8360,8360,8360,0
20231031,094900,13485210,8360,8360,8360,8360,1
20231031,094800,13476850,8380,8380,8380,8380,0
20231031,094700,13476850,8380,8380,8380,8380,1
20231031,094600,13468470,8380,8370,8380,8370,4
20231031,094500,13434980,8370,8370,8370,8370,0
20231031,094400,13434980,8370,8370,8370,8370,1
20231031,094300,13426610,8360,8360,8360,8360,0
20231031,094200,13426610,8360,8360,8360,8360,77
20231031,094100,12782890,8380,8370,8380,8370,30
20231031,094000,12531740,8380,8380,8380,8380,23
20231031,093900,12339000,8390,8390,8390,8390,0
20231031,093800,12339000,8390,8390,8390,8390,0
20231031,093700,12339000,8390,8400,8400,8390,32
20231031,093600,12070500,8420,8420,8420,8420,0
20231031,093500,12070500,8420,8420,8420,8420,0
20231031,093400,12070500,8420,8420,8420,8420,1
20231031,093300,12062080,8390,8410,8410,8390,6
20231031,093200,12011670,8390,8390,8390,8390,0
20231031,093100,12011670,8390,8390,8390,8390,0
20231031,093000,12011670,8390,8390,8390,8390,0
20231031,092900,12011670,8390,8390,8390,8390,0
20231031,092800,12011670,8390,8390,8390,8390,3
20231031,092700,11986500,8400,8400,8400,8400,37
20231031,092600,11675700,8400,8400,8400,8400,0
20231031,092500,11675700,8400,8410,8410,8400,100
20231031,092400,10835600,8440,8440,8440,8440,0
20231031,092300,10835600,8440,8440,8440,8440,0
20231031,092200,10835600,8440,8440,8440,8440,0
20231031,092100,10835600,8440,8440,8440,8440,0
20231031,092000,10835600,8440,8440,8440,8440,0
20231031,091900,10835600,8440,8440,8440,8440,374
20231031,091800,7679040,8450,8450,8450,8450,1
20231031,091700,7670590,8450,8450,8450,8450,43
20231031,091600,7307240,8450,8450,8450,8450,0
20231031,091500,7307240,8450,8450,8450,8450,10
20231031,091400,7222740,8460,8460,8460,8460,0
20231031,091300,7222740,8460,8460,8460,8460,100
20231031,091200,6376740,8570,8570,8570,8570,1
20231031,091100,6368170,8560,8560,8570,8560,235
20231031,091000,4356560,8580,8580,8580,8580,0
20231031,090900,4356560,8580,8580,8580,8580,0
20231031,090800,4356560,8580,8580,8580,8580,0
20231031,090700,4356560,8580,8580,8580,8580,0
20231031,090600,4356560,8580,8460,8580,8450,97
20231031,090500,3533160,8450,8450,8450,8450,0
20231031,090400,3533160,8450,8450,8450,8450,0
20231031,090300,3533160,8450,8450,8450,8450,100
20231031,090200,2688160,8480,8480,8480,8480,0
20231031,090100,2688160,8480,8480,8480,8480,1
20231031,090000,2679680,8480,8480,8480,8480,316