KissMeData/246720/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,204800,378622600,6580,6580,6580,6580,105
20231031,204700,378622600,6580,6580,6580,6580,0
20231031,204600,378622600,6580,6580,6580,6580,0
20231031,204500,378622600,6580,6580,6580,6580,0
20231031,204400,378622600,6580,6580,6580,6580,0
20231031,204300,378622600,6580,6580,6580,6580,0
20231031,204200,378622600,6580,6580,6580,6580,0
20231031,204100,378622600,6580,6580,6580,6580,0
20231031,204000,378622600,6580,6580,6580,6580,0
20231031,203900,378622600,6580,6580,6580,6580,0
20231031,203800,378622600,6580,6580,6580,6580,0
20231031,203700,378622600,6580,6580,6580,6580,0
20231031,203600,378622600,6580,6580,6580,6580,0
20231031,203500,378622600,6580,6580,6580,6580,0
20231031,203400,378622600,6580,6580,6580,6580,0
20231031,203300,378622600,6580,6580,6580,6580,0
20231031,203200,378622600,6580,6580,6580,6580,0
20231031,203100,378622600,6580,6580,6580,6580,0
20231031,203000,378622600,6580,6580,6580,6580,0
20231031,202900,378622600,6580,6580,6580,6580,0
20231031,202800,378622600,6580,6580,6580,6580,0
20231031,202700,378622600,6580,6580,6580,6580,0
20231031,202600,378622600,6580,6580,6580,6580,0
20231031,202500,378622600,6580,6580,6580,6580,0
20231031,202400,378622600,6580,6580,6580,6580,0
20231031,202300,378622600,6580,6580,6580,6580,0
20231031,202200,378622600,6580,6580,6580,6580,0
20231031,202100,378622600,6580,6580,6580,6580,0
20231031,202000,378622600,6580,6580,6580,6580,0
20231031,201900,378622600,6580,6580,6580,6580,0
20231031,201800,378622600,6580,6580,6580,6580,105
20231031,201700,378622600,6580,6580,6580,6580,0
20231031,201600,378622600,6580,6580,6580,6580,0
20231031,201500,378622600,6580,6580,6580,6580,0
20231031,201400,378622600,6580,6580,6580,6580,0
20231031,201300,378622600,6580,6580,6580,6580,0
20231031,201200,378622600,6580,6580,6580,6580,0
20231031,201100,378622600,6580,6580,6580,6580,0
20231031,201000,378622600,6580,6580,6580,6580,0
20231031,200900,378622600,6580,6580,6580,6580,0
20231031,200800,378622600,6580,6580,6580,6580,0
20231031,200700,378622600,6580,6580,6580,6580,0
20231031,200600,378622600,6580,6580,6580,6580,0
20231031,200500,378622600,6580,6580,6580,6580,0
20231031,200400,378622600,6580,6580,6580,6580,0
20231031,200300,378622600,6580,6580,6580,6580,0
20231031,200200,378622600,6580,6580,6580,6580,0
20231031,200100,378622600,6580,6580,6580,6580,0
20231031,200000,378622600,6580,6580,6580,6580,0
20231031,195900,378622600,6580,6580,6580,6580,0
20231031,195800,378622600,6580,6580,6580,6580,0
20231031,195700,378622600,6580,6580,6580,6580,0
20231031,195600,378622600,6580,6580,6580,6580,0
20231031,195500,378622600,6580,6580,6580,6580,0
20231031,195400,378622600,6580,6580,6580,6580,0
20231031,195300,378622600,6580,6580,6580,6580,0
20231031,195200,378622600,6580,6580,6580,6580,0
20231031,195100,378622600,6580,6580,6580,6580,0
20231031,195000,378622600,6580,6580,6580,6580,0
20231031,194900,378622600,6580,6580,6580,6580,0
20231031,194800,378622600,6580,6580,6580,6580,105
20231031,194700,378622600,6580,6580,6580,6580,0
20231031,194600,378622600,6580,6580,6580,6580,0
20231031,194500,378622600,6580,6580,6580,6580,0
20231031,194400,378622600,6580,6580,6580,6580,0
20231031,194300,378622600,6580,6580,6580,6580,0
20231031,194200,378622600,6580,6580,6580,6580,0
20231031,194100,378622600,6580,6580,6580,6580,0
20231031,194000,378622600,6580,6580,6580,6580,0
20231031,193900,378622600,6580,6580,6580,6580,0
20231031,193800,378622600,6580,6580,6580,6580,0
20231031,193700,378622600,6580,6580,6580,6580,0
20231031,193600,378622600,6580,6580,6580,6580,0
20231031,193500,378622600,6580,6580,6580,6580,0
20231031,193400,378622600,6580,6580,6580,6580,0
20231031,193300,378622600,6580,6580,6580,6580,0
20231031,193200,378622600,6580,6580,6580,6580,0
20231031,193100,378622600,6580,6580,6580,6580,0
20231031,193000,378622600,6580,6580,6580,6580,0
20231031,192900,378622600,6580,6580,6580,6580,0
20231031,192800,378622600,6580,6580,6580,6580,0
20231031,192700,378622600,6580,6580,6580,6580,0
20231031,192600,378622600,6580,6580,6580,6580,0
20231031,192500,378622600,6580,6580,6580,6580,0
20231031,192400,378622600,6580,6580,6580,6580,0
20231031,192300,378622600,6580,6580,6580,6580,0
20231031,192200,378622600,6580,6580,6580,6580,0
20231031,192100,378622600,6580,6580,6580,6580,0
20231031,192000,378622600,6580,6580,6580,6580,0
20231031,191900,378622600,6580,6580,6580,6580,0
20231031,191800,378622600,6580,6580,6580,6580,105
20231031,191700,378622600,6580,6580,6580,6580,0
20231031,191600,378622600,6580,6580,6580,6580,0
20231031,191500,378622600,6580,6580,6580,6580,0
20231031,191400,378622600,6580,6580,6580,6580,0
20231031,191300,378622600,6580,6580,6580,6580,0
20231031,191200,378622600,6580,6580,6580,6580,0
20231031,191100,378622600,6580,6580,6580,6580,0
20231031,191000,378622600,6580,6580,6580,6580,0
20231031,190900,378622600,6580,6580,6580,6580,0
20231031,190800,378622600,6580,6580,6580,6580,0
20231031,190700,378622600,6580,6580,6580,6580,0
20231031,190600,378622600,6580,6580,6580,6580,0
20231031,190500,378622600,6580,6580,6580,6580,0
20231031,190400,378622600,6580,6580,6580,6580,0
20231031,190300,378622600,6580,6580,6580,6580,0
20231031,190200,378622600,6580,6580,6580,6580,0
20231031,190100,378622600,6580,6580,6580,6580,0
20231031,190000,378622600,6580,6580,6580,6580,0
20231031,185900,378622600,6580,6580,6580,6580,0
20231031,185800,378622600,6580,6580,6580,6580,0
20231031,185700,378622600,6580,6580,6580,6580,0
20231031,185600,378622600,6580,6580,6580,6580,0
20231031,185500,378622600,6580,6580,6580,6580,0
20231031,185400,378622600,6580,6580,6580,6580,0
20231031,185300,378622600,6580,6580,6580,6580,0
20231031,185200,378622600,6580,6580,6580,6580,0
20231031,185100,378622600,6580,6580,6580,6580,0
20231031,185000,378622600,6580,6580,6580,6580,0
20231031,184900,378622600,6580,6580,6580,6580,0
20231031,184800,378622600,6580,6580,6580,6580,105
20231031,184700,378622600,6580,6580,6580,6580,0
20231031,184600,378622600,6580,6580,6580,6580,0
20231031,184500,378622600,6580,6580,6580,6580,0
20231031,184400,378622600,6580,6580,6580,6580,0
20231031,184300,378622600,6580,6580,6580,6580,0
20231031,184200,378622600,6580,6580,6580,6580,0
20231031,184100,378622600,6580,6580,6580,6580,0
20231031,184000,378622600,6580,6580,6580,6580,0
20231031,183900,378622600,6580,6580,6580,6580,0
20231031,183800,378622600,6580,6580,6580,6580,0
20231031,183700,378622600,6580,6580,6580,6580,0
20231031,183600,378622600,6580,6580,6580,6580,0
20231031,183500,378622600,6580,6580,6580,6580,0
20231031,183400,378622600,6580,6580,6580,6580,0
20231031,183300,378622600,6580,6580,6580,6580,0
20231031,183200,378622600,6580,6580,6580,6580,0
20231031,183100,378622600,6580,6580,6580,6580,0
20231031,183000,378622600,6580,6580,6580,6580,0
20231031,182900,378622600,6580,6580,6580,6580,0
20231031,182800,378622600,6580,6580,6580,6580,0
20231031,182700,378622600,6580,6580,6580,6580,0
20231031,182600,378622600,6580,6580,6580,6580,0
20231031,182500,378622600,6580,6580,6580,6580,0
20231031,182400,378622600,6580,6580,6580,6580,0
20231031,182300,378622600,6580,6580,6580,6580,0
20231031,182200,378622600,6580,6580,6580,6580,0
20231031,182100,378622600,6580,6580,6580,6580,0
20231031,182000,378622600,6580,6580,6580,6580,0
20231031,181900,378622600,6580,6580,6580,6580,0
20231031,181800,378622600,6580,6580,6580,6580,105
20231031,181700,378622600,6580,6580,6580,6580,0
20231031,181600,378622600,6580,6580,6580,6580,0
20231031,181500,378622600,6580,6580,6580,6580,0
20231031,181400,378622600,6580,6580,6580,6580,0
20231031,181300,378622600,6580,6580,6580,6580,0
20231031,181200,378622600,6580,6580,6580,6580,0
20231031,181100,378622600,6580,6580,6580,6580,0
20231031,181000,378622600,6580,6580,6580,6580,0
20231031,180900,378622600,6580,6580,6580,6580,0
20231031,180800,378622600,6580,6580,6580,6580,0
20231031,180700,378622600,6580,6580,6580,6580,0
20231031,180600,378622600,6580,6580,6580,6580,0
20231031,180500,378622600,6580,6580,6580,6580,0
20231031,180400,378622600,6580,6580,6580,6580,0
20231031,180300,378622600,6580,6580,6580,6580,0
20231031,180200,378622600,6580,6580,6580,6580,0
20231031,180100,378622600,6580,6580,6580,6580,0
20231031,180000,378622600,6580,6580,6580,6580,0
20231031,175900,378622600,6580,6580,6580,6580,0
20231031,175800,378622600,6580,6580,6580,6580,0
20231031,175700,378622600,6580,6580,6580,6580,0
20231031,175600,378622600,6580,6580,6580,6580,0
20231031,175500,378622600,6580,6580,6580,6580,0
20231031,175400,378622600,6580,6580,6580,6580,0
20231031,175300,378622600,6580,6580,6580,6580,0
20231031,175200,378622600,6580,6580,6580,6580,0
20231031,175100,378622600,6580,6580,6580,6580,0
20231031,175000,378622600,6580,6580,6580,6580,0
20231031,174900,378622600,6580,6580,6580,6580,0
20231031,174800,378622600,6580,6580,6580,6580,105
20231031,174700,378622600,6580,6580,6580,6580,0
20231031,174600,378622600,6580,6580,6580,6580,0
20231031,174500,378622600,6580,6580,6580,6580,0
20231031,174400,378622600,6580,6580,6580,6580,0
20231031,174300,378622600,6580,6580,6580,6580,0
20231031,174200,378622600,6580,6580,6580,6580,0
20231031,174100,378622600,6580,6580,6580,6580,0
20231031,174000,378622600,6580,6580,6580,6580,0
20231031,173900,378622600,6580,6580,6580,6580,0
20231031,173800,378622600,6580,6580,6580,6580,0
20231031,173700,378622600,6580,6580,6580,6580,0
20231031,173600,378622600,6580,6580,6580,6580,0
20231031,173500,378622600,6580,6580,6580,6580,0
20231031,173400,378622600,6580,6580,6580,6580,0
20231031,173300,378622600,6580,6580,6580,6580,0
20231031,173200,378622600,6580,6580,6580,6580,0
20231031,173100,378622600,6580,6580,6580,6580,0
20231031,173000,378622600,6580,6580,6580,6580,0
20231031,172900,378622600,6580,6580,6580,6580,0
20231031,172800,378622600,6580,6580,6580,6580,0
20231031,172700,378622600,6580,6580,6580,6580,0
20231031,172600,378622600,6580,6580,6580,6580,0
20231031,172500,378622600,6580,6580,6580,6580,0
20231031,172400,378622600,6580,6580,6580,6580,0
20231031,172300,378622600,6580,6580,6580,6580,0
20231031,172200,378622600,6580,6580,6580,6580,0
20231031,172100,378622600,6580,6580,6580,6580,0
20231031,172000,378622600,6580,6580,6580,6580,0
20231031,171900,378622600,6580,6580,6580,6580,0
20231031,171800,378622600,6580,6580,6580,6580,105
20231031,171700,378622600,6580,6580,6580,6580,0
20231031,171600,378622600,6580,6580,6580,6580,0
20231031,171500,378622600,6580,6580,6580,6580,0
20231031,171400,378622600,6580,6580,6580,6580,0
20231031,171300,378622600,6580,6580,6580,6580,0
20231031,171200,378622600,6580,6580,6580,6580,0
20231031,171100,378622600,6580,6580,6580,6580,0
20231031,171000,378622600,6580,6580,6580,6580,0
20231031,170900,378622600,6580,6580,6580,6580,0
20231031,170800,378622600,6580,6580,6580,6580,0
20231031,170700,378622600,6580,6580,6580,6580,0
20231031,170600,378622600,6580,6580,6580,6580,0
20231031,170500,378622600,6580,6580,6580,6580,0
20231031,170400,378622600,6580,6580,6580,6580,0
20231031,170300,378622600,6580,6580,6580,6580,0
20231031,170200,378622600,6580,6580,6580,6580,0
20231031,170100,378622600,6580,6580,6580,6580,0
20231031,170000,378622600,6580,6580,6580,6580,0
20231031,165900,378622600,6580,6580,6580,6580,0
20231031,165800,378622600,6580,6580,6580,6580,0
20231031,165700,378622600,6580,6580,6580,6580,0
20231031,165600,378622600,6580,6580,6580,6580,0
20231031,165500,378622600,6580,6580,6580,6580,0
20231031,165400,378622600,6580,6580,6580,6580,0
20231031,165300,378622600,6580,6580,6580,6580,0
20231031,165200,378622600,6580,6580,6580,6580,0
20231031,165100,378622600,6580,6580,6580,6580,0
20231031,165000,378622600,6580,6580,6580,6580,0
20231031,164900,378622600,6580,6580,6580,6580,0
20231031,164800,378622600,6580,6580,6580,6580,105
20231031,164700,378622600,6580,6580,6580,6580,0
20231031,164600,378622600,6580,6580,6580,6580,0
20231031,164500,378622600,6580,6580,6580,6580,0
20231031,164400,378622600,6580,6580,6580,6580,0
20231031,164300,378622600,6580,6580,6580,6580,0
20231031,164200,378622600,6580,6580,6580,6580,0
20231031,164100,378622600,6580,6580,6580,6580,0
20231031,164000,378622600,6580,6580,6580,6580,0
20231031,163900,378622600,6580,6580,6580,6580,0
20231031,163800,378622600,6580,6580,6580,6580,0
20231031,163700,378622600,6580,6580,6580,6580,0
20231031,163600,378622600,6580,6580,6580,6580,0
20231031,163500,378622600,6580,6580,6580,6580,0
20231031,163400,378622600,6580,6580,6580,6580,0
20231031,163300,378622600,6580,6580,6580,6580,0
20231031,163200,378622600,6580,6580,6580,6580,0
20231031,163100,378622600,6580,6580,6580,6580,0
20231031,163000,378622600,6580,6580,6580,6580,0
20231031,162900,378622600,6580,6580,6580,6580,0
20231031,162800,378622600,6580,6580,6580,6580,0
20231031,162700,378622600,6580,6580,6580,6580,0
20231031,162600,378622600,6580,6580,6580,6580,0
20231031,162500,378622600,6580,6580,6580,6580,0
20231031,162400,378622600,6580,6580,6580,6580,0
20231031,162300,378622600,6580,6580,6580,6580,0
20231031,162200,378622600,6580,6580,6580,6580,0
20231031,162100,378622600,6580,6580,6580,6580,0
20231031,162000,378622600,6580,6580,6580,6580,0
20231031,161900,378622600,6580,6580,6580,6580,0
20231031,161800,378622600,6580,6580,6580,6580,105
20231031,161700,378622600,6580,6580,6580,6580,0
20231031,161600,378622600,6580,6580,6580,6580,0
20231031,161500,378622600,6580,6580,6580,6580,0
20231031,161400,378622600,6580,6580,6580,6580,0
20231031,161300,378622600,6580,6580,6580,6580,0
20231031,161200,378622600,6580,6580,6580,6580,0
20231031,161100,378622600,6580,6580,6580,6580,0
20231031,161000,378622600,6580,6580,6580,6580,0
20231031,160900,378622600,6580,6580,6580,6580,0
20231031,160800,378622600,6580,6580,6580,6580,0
20231031,160700,378622600,6580,6580,6580,6580,0
20231031,160600,378622600,6580,6580,6580,6580,0
20231031,160500,378622600,6580,6580,6580,6580,0
20231031,160400,378622600,6580,6580,6580,6580,0
20231031,160300,378622600,6580,6580,6580,6580,0
20231031,160200,378622600,6580,6580,6580,6580,0
20231031,160100,378622600,6580,6580,6580,6580,0
20231031,160000,378622600,6580,6580,6580,6580,0
20231031,155900,378622600,6580,6580,6580,6580,0
20231031,155800,378622600,6580,6580,6580,6580,0
20231031,155700,378622600,6580,6580,6580,6580,0
20231031,155600,378622600,6580,6580,6580,6580,0
20231031,155500,378622600,6580,6580,6580,6580,0
20231031,155400,378622600,6580,6580,6580,6580,0
20231031,155300,378622600,6580,6580,6580,6580,0
20231031,155200,378622600,6580,6580,6580,6580,0
20231031,155100,378622600,6580,6580,6580,6580,0
20231031,155000,378622600,6580,6580,6580,6580,0
20231031,154900,378622600,6580,6580,6580,6580,0
20231031,154800,378622600,6580,6580,6580,6580,105
20231031,154700,378622600,6580,6580,6580,6580,0
20231031,154600,378622600,6580,6580,6580,6580,0
20231031,154500,378622600,6580,6580,6580,6580,0
20231031,154400,378622600,6580,6580,6580,6580,0
20231031,154300,378622600,6580,6580,6580,6580,0
20231031,154200,378622600,6580,6580,6580,6580,0
20231031,154100,378622600,6580,6580,6580,6580,0
20231031,154000,378622600,6580,6580,6580,6580,0
20231031,153900,378622600,6580,6580,6580,6580,0
20231031,153800,378622600,6580,6580,6580,6580,0
20231031,153700,378622600,6580,6580,6580,6580,0
20231031,153600,378622600,6580,6580,6580,6580,0
20231031,153500,378622600,6580,6580,6580,6580,0
20231031,153400,378622600,6580,6580,6580,6580,0
20231031,153300,378622600,6580,6580,6580,6580,0
20231031,153200,378622600,6580,6580,6580,6580,0
20231031,153100,378622600,6580,6580,6580,6580,0
20231031,153000,378622600,6580,6580,6580,6580,105
20231031,152900,377931700,6500,6500,6500,6500,0
20231031,152800,377931700,6500,6500,6500,6500,0
20231031,152700,377931700,6500,6500,6500,6500,0
20231031,152600,377931700,6500,6500,6500,6500,0
20231031,152500,377931700,6500,6500,6500,6500,0
20231031,152400,377931700,6500,6500,6500,6500,0
20231031,152300,377931700,6500,6500,6500,6500,0
20231031,152200,377931700,6500,6500,6500,6500,0
20231031,152100,377931700,6500,6500,6500,6500,0
20231031,152000,377931700,6500,6500,6500,6500,0
20231031,151900,377931700,6500,6510,6540,6500,1933
20231031,151800,365366520,6540,6530,6540,6530,94
20231031,151700,364752690,6530,6510,6530,6500,501
20231031,151600,361495210,6540,6510,6540,6510,401
20231031,151500,358884670,6540,6540,6540,6540,0
20231031,151400,358884670,6540,6540,6540,6540,0
20231031,151300,358884670,6540,6540,6540,6540,0
20231031,151200,358884670,6540,6540,6540,6540,4
20231031,151100,358858510,6540,6540,6540,6540,1
20231031,151000,358851970,6540,6570,6570,6540,94
20231031,150900,358237180,6570,6520,6570,6510,1451
20231031,150800,348782910,6530,6530,6530,6530,300
20231031,150700,346823910,6530,6530,6530,6530,200
20231031,150600,345517910,6570,6570,6570,6570,0
20231031,150500,345517910,6570,6530,6570,6530,471
20231031,150400,342439630,6560,6560,6560,6560,0
20231031,150300,342439630,6560,6550,6560,6550,500
20231031,150200,339160200,6550,6550,6550,6550,41
20231031,150100,338891650,6550,6550,6550,6550,1
20231031,150000,338885100,6550,6550,6560,6550,50
20231031,145900,338557580,6550,6550,6550,6550,2
20231031,145800,338544480,6550,6540,6550,6540,133
20231031,145700,337674650,6530,6530,6530,6530,78
20231031,145600,337165310,6530,6520,6530,6520,101
20231031,145500,336506780,6530,6530,6530,6530,0
20231031,145400,336506780,6530,6520,6530,6520,955
20231031,145300,330280170,6520,6520,6520,6520,50
20231031,145200,329954170,6520,6520,6520,6520,0
20231031,145100,329954170,6520,6520,6520,6520,0
20231031,145000,329954170,6520,6520,6520,6520,1
20231031,144900,329947650,6560,6560,6560,6560,0
20231031,144800,329947650,6560,6560,6560,6560,0
20231031,144700,329947650,6560,6560,6560,6560,0
20231031,144600,329947650,6560,6560,6560,6520,243
20231031,144500,328363000,6560,6560,6560,6560,2
20231031,144400,328349880,6560,6560,6560,6560,0
20231031,144300,328349880,6560,6560,6560,6560,0
20231031,144200,328349880,6560,6560,6560,6560,0
20231031,144100,328349880,6560,6560,6560,6560,10
20231031,144000,328284280,6560,6560,6560,6560,0
20231031,143900,328284280,6560,6560,6560,6560,0
20231031,143800,328284280,6560,6550,6560,6550,120
20231031,143700,327498080,6560,6560,6560,6560,0
20231031,143600,327498080,6560,6560,6560,6560,0
20231031,143500,327498080,6560,6560,6560,6560,0
20231031,143400,327498080,6560,6560,6560,6560,0
20231031,143300,327498080,6560,6560,6560,6560,0
20231031,143200,327498080,6560,6560,6560,6560,0
20231031,143100,327498080,6560,6560,6560,6560,0
20231031,143000,327498080,6560,6550,6560,6550,3
20231031,142900,327478420,6550,6550,6550,6550,10
20231031,142800,327412920,6560,6560,6560,6560,0
20231031,142700,327412920,6560,6560,6560,6560,0
20231031,142600,327412920,6560,6560,6560,6560,0
20231031,142500,327412920,6560,6560,6560,6560,0
20231031,142400,327412920,6560,6560,6560,6560,0
20231031,142300,327412920,6560,6560,6560,6560,0
20231031,142200,327412920,6560,6560,6560,6560,0
20231031,142100,327412920,6560,6560,6560,6560,0
20231031,142000,327412920,6560,6560,6560,6560,0
20231031,141900,327412920,6560,6540,6560,6540,28
20231031,141800,327229640,6540,6530,6540,6530,11
20231031,141700,327157720,6540,6540,6540,6540,22
20231031,141600,327013840,6540,6540,6540,6540,0
20231031,141500,327013840,6540,6540,6540,6540,0
20231031,141400,327013840,6540,6540,6540,6540,0
20231031,141300,327013840,6540,6540,6540,6540,0
20231031,141200,327013840,6540,6500,6540,6500,46
20231031,141100,326713180,6500,6500,6500,6500,23
20231031,141000,326563680,6500,6500,6500,6500,533
20231031,140900,323099180,6500,6500,6500,6500,5
20231031,140800,323066680,6500,6500,6500,6500,14
20231031,140700,322975680,6500,6490,6500,6490,29
20231031,140600,322787280,6500,6500,6500,6500,6
20231031,140500,322748280,6500,6500,6500,6500,10
20231031,140400,322683280,6500,6500,6500,6500,0
20231031,140300,322683280,6500,6500,6500,6500,1
20231031,140200,322676780,6480,6490,6500,6480,175
20231031,140100,321541210,6490,6500,6500,6490,1000
20231031,140000,315041890,6530,6520,6530,6520,205
20231031,135900,313705280,6540,6540,6540,6540,0
20231031,135800,313705280,6540,6530,6540,6500,5008
20231031,135700,281149470,6540,6540,6540,6510,1008
20231031,135600,274582180,6540,6540,6540,6540,5
20231031,135500,274549480,6540,6540,6540,6540,0
20231031,135400,274549480,6540,6520,6540,6520,230
20231031,135300,273049860,6540,6530,6540,6520,1375
20231031,135200,264079110,6540,6540,6540,6540,1
20231031,135100,264072570,6540,6550,6550,6540,1476
20231031,135000,254416690,6560,6580,6610,6560,780
20231031,134900,249295480,6580,6580,6580,6580,8
20231031,134800,249242840,6580,6600,6600,6580,1000
20231031,134700,242662790,6610,6610,6610,6610,0
20231031,134600,242662790,6610,6610,6610,6610,2
20231031,134500,242649570,6610,6610,6610,6610,0
20231031,134400,242649570,6610,6610,6610,6610,0
20231031,134300,242649570,6610,6610,6610,6610,0
20231031,134200,242649570,6610,6610,6610,6610,0
20231031,134100,242649570,6610,6610,6610,6610,0
20231031,134000,242649570,6610,6610,6610,6610,0
20231031,133900,242649570,6610,6610,6610,6610,0
20231031,133800,242649570,6610,6610,6610,6610,0
20231031,133700,242649570,6610,6610,6610,6610,0
20231031,133600,242649570,6610,6610,6610,6610,0
20231031,133500,242649570,6610,6610,6610,6610,0
20231031,133400,242649570,6610,6610,6610,6610,0
20231031,133300,242649570,6610,6610,6610,6610,0
20231031,133200,242649570,6610,6610,6610,6610,0
20231031,133100,242649570,6610,6600,6610,6600,500
20231031,133000,239349060,6610,6610,6610,6610,0
20231031,132900,239349060,6610,6610,6610,6610,0
20231031,132800,239349060,6610,6610,6610,6610,0
20231031,132700,239349060,6610,6610,6610,6610,0
20231031,132600,239349060,6610,6610,6610,6610,0
20231031,132500,239349060,6610,6610,6610,6610,0
20231031,132400,239349060,6610,6610,6610,6610,0
20231031,132300,239349060,6610,6610,6610,6610,0
20231031,132200,239349060,6610,6610,6610,6610,0
20231031,132100,239349060,6610,6610,6610,6580,378
20231031,132000,236861540,6600,6600,6600,6600,0
20231031,131900,236861540,6600,6600,6600,6600,0
20231031,131800,236861540,6600,6600,6600,6600,6
20231031,131700,236821940,6610,6610,6610,6610,0
20231031,131600,236821940,6610,6610,6610,6610,0
20231031,131500,236821940,6610,6610,6610,6610,0
20231031,131400,236821940,6610,6610,6610,6610,5
20231031,131300,236788890,6610,6610,6610,6610,0
20231031,131200,236788890,6610,6610,6610,6610,0
20231031,131100,236788890,6610,6610,6610,6610,1
20231031,131000,236782280,6610,6610,6610,6610,0
20231031,130900,236782280,6610,6610,6610,6610,0
20231031,130800,236782280,6610,6610,6610,6610,0
20231031,130700,236782280,6610,6610,6610,6610,0
20231031,130600,236782280,6610,6610,6610,6610,0
20231031,130500,236782280,6610,6610,6610,6610,0
20231031,130400,236782280,6610,6610,6610,6610,0
20231031,130300,236782280,6610,6610,6610,6610,0
20231031,130200,236782280,6610,6610,6610,6610,0
20231031,130100,236782280,6610,6610,6610,6610,0
20231031,130000,236782280,6610,6610,6610,6610,0
20231031,125900,236782280,6610,6610,6610,6610,0
20231031,125800,236782280,6610,6610,6610,6610,0
20231031,125700,236782280,6610,6610,6610,6610,5
20231031,125600,236749230,6610,6610,6610,6610,9
20231031,125500,236689740,6610,6610,6610,6610,100
20231031,125400,236028740,6610,6610,6610,6610,0
20231031,125300,236028740,6610,6610,6610,6610,0
20231031,125200,236028740,6610,6610,6610,6610,0
20231031,125100,236028740,6610,6610,6610,6610,2
20231031,125000,236015520,6600,6600,6610,6600,17
20231031,124900,235903310,6610,6610,6610,6610,0
20231031,124800,235903310,6610,6590,6610,6580,307
20231031,124700,233882190,6620,6620,6620,6620,0
20231031,124600,233882190,6620,6620,6620,6620,0
20231031,124500,233882190,6620,6620,6620,6620,0
20231031,124400,233882190,6620,6620,6620,6620,0
20231031,124300,233882190,6620,6620,6620,6620,0
20231031,124200,233882190,6620,6620,6620,6620,0
20231031,124100,233882190,6620,6620,6620,6620,1
20231031,124000,233875570,6600,6600,6600,6600,100
20231031,123900,233215570,6620,6620,6620,6620,0
20231031,123800,233215570,6620,6620,6620,6620,0
20231031,123700,233215570,6620,6620,6620,6620,0
20231031,123600,233215570,6620,6620,6620,6620,1
20231031,123500,233208950,6610,6610,6610,6610,0
20231031,123400,233208950,6610,6610,6610,6610,0
20231031,123300,233208950,6610,6610,6610,6610,0
20231031,123200,233208950,6610,6600,6610,6600,150
20231031,123100,232217460,6580,6580,6580,6580,0
20231031,123000,232217460,6580,6580,6580,6580,571
20231031,122900,228460280,6580,6580,6580,6570,200
20231031,122800,227145280,6570,6570,6570,6570,0
20231031,122700,227145280,6570,6570,6570,6570,4
20231031,122600,227119000,6570,6570,6570,6570,60
20231031,122500,226724800,6570,6570,6570,6570,0
20231031,122400,226724800,6570,6570,6570,6570,2
20231031,122300,226711660,6570,6570,6570,6570,4
20231031,122200,226685380,6570,6570,6570,6570,107
20231031,122100,225982390,6570,6570,6570,6570,2
20231031,122000,225969250,6590,6590,6590,6590,0
20231031,121900,225969250,6590,6590,6590,6590,1
20231031,121800,225962660,6570,6570,6570,6570,41
20231031,121700,225693290,6590,6580,6590,6570,105
20231031,121600,225003310,6610,6590,6610,6590,19
20231031,121500,224878080,6620,6620,6620,6620,0
20231031,121400,224878080,6620,6620,6620,6620,0
20231031,121300,224878080,6620,6620,6620,6620,0
20231031,121200,224878080,6620,6620,6620,6620,0
20231031,121100,224878080,6620,6620,6620,6620,0
20231031,121000,224878080,6620,6590,6620,6590,58
20231031,120900,224495830,6620,6620,6620,6620,0
20231031,120800,224495830,6620,6600,6620,6600,2859
20231031,120700,205626410,6620,6620,6620,6620,0
20231031,120600,205626410,6620,6620,6620,6620,0
20231031,120500,205626410,6620,6590,6620,6590,2
20231031,120400,205613200,6630,6630,6630,6630,0
20231031,120300,205613200,6630,6630,6630,6630,0
20231031,120200,205613200,6630,6630,6630,6630,0
20231031,120100,205613200,6630,6610,6630,6610,23
20231031,120000,205461150,6640,6640,6640,6640,0
20231031,115900,205461150,6640,6640,6640,6640,10
20231031,115800,205394750,6640,6640,6640,6640,2
20231031,115700,205381470,6610,6600,6610,6600,694
20231031,115600,200797950,6600,6600,6600,6600,1
20231031,115500,200791350,6570,6580,6580,6570,1043
20231031,115400,193935760,6580,6590,6590,6580,300
20231031,115300,191961260,6580,6580,6580,6580,0
20231031,115200,191961260,6580,6580,6580,6580,1
20231031,115100,191954680,6580,6580,6580,6580,0
20231031,115000,191954680,6580,6580,6580,6580,0
20231031,114900,191954680,6580,6590,6590,6580,538
20231031,114800,188413340,6620,6620,6620,6620,0
20231031,114700,188413340,6620,6620,6620,6620,0
20231031,114600,188413340,6620,6620,6620,6620,0
20231031,114500,188413340,6620,6620,6620,6620,11
20231031,114400,188340520,6620,6620,6620,6620,0
20231031,114300,188340520,6620,6620,6620,6620,10
20231031,114200,188274320,6620,6620,6620,6620,0
20231031,114100,188274320,6620,6620,6620,6620,0
20231031,114000,188274320,6620,6620,6620,6620,0
20231031,113900,188274320,6620,6620,6620,6620,0
20231031,113800,188274320,6620,6610,6620,6590,495
20231031,113700,185007750,6620,6620,6620,6620,0
20231031,113600,185007750,6620,6620,6620,6620,36
20231031,113500,184769430,6620,6620,6620,6620,0
20231031,113400,184769430,6620,6620,6620,6620,0
20231031,113300,184769430,6620,6620,6620,6620,0
20231031,113200,184769430,6620,6620,6620,6620,0
20231031,113100,184769430,6620,6620,6620,6620,0
20231031,113000,184769430,6620,6620,6620,6620,0
20231031,112900,184769430,6620,6620,6620,6620,0
20231031,112800,184769430,6620,6620,6620,6620,0
20231031,112700,184769430,6620,6620,6620,6620,221
20231031,112600,183306410,6620,6620,6620,6620,1
20231031,112500,183299790,6610,6620,6620,6610,549
20231031,112400,179667670,6660,6660,6660,6660,0
20231031,112300,179667670,6660,6660,6660,6660,0
20231031,112200,179667670,6660,6660,6660,6660,0
20231031,112100,179667670,6660,6660,6660,6660,1
20231031,112000,179661010,6610,6610,6610,6610,53
20231031,111900,179310680,6610,6610,6610,6610,1
20231031,111800,179304070,6610,6610,6610,6610,1
20231031,111700,179297460,6610,6610,6610,6610,1
20231031,111600,179290850,6600,6600,6600,6600,7
20231031,111500,179244650,6610,6610,6610,6610,1
20231031,111400,179238040,6600,6600,6600,6600,395
20231031,111300,176631040,6610,6610,6610,6610,0
20231031,111200,176631040,6610,6610,6610,6610,0
20231031,111100,176631040,6610,6630,6630,6610,1133
20231031,111000,169137510,6630,6630,6630,6630,0
20231031,110900,169137510,6630,6630,6630,6630,0
20231031,110800,169137510,6630,6620,6630,6620,100
20231031,110700,168475500,6620,6620,6620,6620,1
20231031,110600,168468880,6610,6610,6610,6610,135
20231031,110500,167576530,6610,6610,6610,6610,1
20231031,110400,167569920,6610,6610,6610,6610,50
20231031,110300,167239420,6610,6610,6610,6610,0
20231031,110200,167239420,6610,6610,6610,6610,0
20231031,110100,167239420,6610,6610,6610,6610,0
20231031,110000,167239420,6610,6610,6610,6610,10
20231031,105900,167173320,6630,6630,6630,6630,0
20231031,105800,167173320,6630,6630,6630,6630,0
20231031,105700,167173320,6630,6630,6630,6630,0
20231031,105600,167173320,6630,6630,6630,6630,0
20231031,105500,167173320,6630,6630,6630,6630,0
20231031,105400,167173320,6630,6630,6630,6630,0
20231031,105300,167173320,6630,6630,6630,6630,0
20231031,105200,167173320,6630,6630,6630,6630,0
20231031,105100,167173320,6630,6630,6630,6630,1
20231031,105000,167166690,6610,6600,6610,6600,616
20231031,104900,163097970,6630,6630,6630,6630,0
20231031,104800,163097970,6630,6630,6630,6580,2612
20231031,104700,145891400,6580,6610,6610,6580,2000
20231031,104600,132701350,6650,6650,6650,6650,0
20231031,104500,132701350,6650,6650,6650,6650,0
20231031,104400,132701350,6650,6650,6650,6650,0
20231031,104300,132701350,6650,6650,6650,6650,0
20231031,104200,132701350,6650,6650,6650,6650,0
20231031,104100,132701350,6650,6640,6650,6640,303
20231031,104000,130689420,6650,6650,6650,6650,0
20231031,103900,130689420,6650,6650,6650,6650,0
20231031,103800,130689420,6650,6610,6650,6610,69
20231031,103700,130233290,6660,6660,6660,6660,3
20231031,103600,130213310,6660,6660,6660,6660,0
20231031,103500,130213310,6660,6660,6660,6660,1
20231031,103400,130206650,6650,6630,6650,6630,615
20231031,103300,126126060,6630,6630,6630,6630,0
20231031,103200,126126060,6630,6620,6660,6600,651
20231031,103100,121817070,6670,6670,6670,6670,0
20231031,103000,121817070,6670,6670,6670,6670,0
20231031,102900,121817070,6670,6620,6670,6620,500
20231031,102800,118503900,6620,6620,6620,6620,1
20231031,102700,118497280,6590,6650,6670,6590,314
20231031,102600,116409220,6620,6670,6670,6620,700
20231031,102500,111765220,6670,6640,6670,6640,370
20231031,102400,109308370,6640,6640,6640,6640,0
20231031,102300,109308370,6640,6640,6640,6640,1
20231031,102200,109301730,6630,6600,6630,6600,1356
20231031,102100,100322430,6580,6590,6600,6580,364
20231031,102000,97927040,6620,6620,6620,6620,2
20231031,101900,97913800,6620,6610,6650,6590,648
20231031,101800,93637030,6650,6650,6650,6650,1
20231031,101700,93630380,6620,6610,6640,6610,736
20231031,101600,88752230,6620,6600,6630,6590,190
20231031,101500,87498110,6630,6630,6630,6630,1
20231031,101400,87491480,6630,6640,6660,6610,129
20231031,101300,86638610,6660,6630,6660,6630,4
20231031,101200,86612040,6650,6630,6650,6630,126
20231031,101100,85775410,6640,6640,6640,6640,0
20231031,101000,85775410,6640,6630,6650,6630,382
20231031,100900,83238750,6640,6640,6640,6640,0
20231031,100800,83238750,6640,6640,6640,6640,0
20231031,100700,83238750,6640,6640,6640,6640,0
20231031,100600,83238750,6640,6630,6640,6630,12
20231031,100500,83159180,6650,6650,6650,6650,0
20231031,100400,83159180,6650,6650,6650,6650,11
20231031,100300,83086030,6630,6620,6630,6620,312
20231031,100200,81017480,6650,6620,6650,6620,886
20231031,100100,75141060,6620,6600,6620,6600,237
20231031,100000,73576840,6650,6650,6650,6650,0
20231031,095900,73576840,6650,6650,6650,6650,0
20231031,095800,73576840,6650,6640,6660,6600,1948
20231031,095700,60704950,6660,6660,6660,6660,0
20231031,095600,60704950,6660,6660,6660,6660,0
20231031,095500,60704950,6660,6660,6660,6660,200
20231031,095400,59372950,6660,6630,6660,6630,53
20231031,095300,59021490,6630,6640,6640,6630,317
20231031,095200,56917310,6670,6670,6670,6670,0
20231031,095100,56917310,6670,6680,6680,6640,4
20231031,095000,56890680,6640,6660,6690,6640,235
20231031,094900,55320210,6660,6640,6660,6640,698
20231031,094800,50679240,6640,6640,6640,6640,0
20231031,094700,50679240,6640,6640,6640,6640,0
20231031,094600,50679240,6640,6640,6640,6640,1
20231031,094500,50672600,6630,6630,6640,6630,62
20231031,094400,50261530,6640,6640,6640,6640,30
20231031,094300,50062330,6640,6640,6640,6640,51
20231031,094200,49723690,6630,6680,6680,6630,2120
20231031,094100,35595390,6690,6690,6690,6680,418
20231031,094000,32803010,6700,6700,6700,6700,0
20231031,093900,32803010,6700,6700,6700,6700,2
20231031,093800,32789610,6700,6700,6700,6700,0
20231031,093700,32789610,6700,6700,6700,6700,1
20231031,093600,32782910,6700,6700,6700,6700,0
20231031,093500,32782910,6700,6700,6700,6700,0
20231031,093400,32782910,6700,6700,6700,6700,2
20231031,093300,32769510,6700,6700,6700,6700,29
20231031,093200,32575210,6700,6690,6700,6690,327
20231031,093100,30387570,6690,6690,6690,6690,2
20231031,093000,30374190,6700,6690,6700,6690,72
20231031,092900,29892500,6700,6700,6700,6680,202
20231031,092800,28543100,6700,6710,6710,6700,465
20231031,092700,25427590,6710,6710,6710,6710,1
20231031,092600,25420880,6720,6720,6720,6720,0
20231031,092500,25420880,6720,6720,6720,6720,1
20231031,092400,25414160,6720,6720,6720,6720,0
20231031,092300,25414160,6720,6720,6720,6720,0
20231031,092200,25414160,6720,6750,6770,6720,756
20231031,092100,20329500,6790,6790,6790,6790,0
20231031,092000,20329500,6790,6740,6790,6740,858
20231031,091900,14540960,6750,6750,6750,6750,0
20231031,091800,14540960,6750,6750,6750,6750,0
20231031,091700,14540960,6750,6750,6750,6750,0
20231031,091600,14540960,6750,6750,6750,6750,0
20231031,091500,14540960,6750,6740,6750,6740,15
20231031,091400,14439820,6750,6750,6750,6750,0
20231031,091300,14439820,6750,6750,6750,6750,29
20231031,091200,14244070,6750,6750,6750,6750,10
20231031,091100,14176570,6750,6750,6750,6750,1
20231031,091000,14169820,6700,6750,6750,6700,1137
20231031,090900,6536180,6800,6800,6800,6800,0
20231031,090800,6536180,6800,6790,6810,6770,683
20231031,090700,1911030,6780,6770,6780,6770,55
20231031,090600,1538650,6770,6770,6770,6770,1
20231031,090500,1531880,6770,6770,6770,6770,0
20231031,090400,1531880,6770,6770,6770,6770,0
20231031,090300,1531880,6770,6770,6770,6770,0
20231031,090200,1531880,6770,6740,6770,6740,32
20231031,090100,1315500,6770,6750,6770,6750,102
20231031,090000,624990,6740,6700,6740,6680,93