KissMeData/093050/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,200100,379062850,13940,13940,13940,13940,712
20231031,200000,379062850,13940,13940,13940,13940,0
20231031,195900,379062850,13940,13940,13940,13940,0
20231031,195800,379062850,13940,13940,13940,13940,0
20231031,195700,379062850,13940,13940,13940,13940,0
20231031,195600,379062850,13940,13940,13940,13940,0
20231031,195500,379062850,13940,13940,13940,13940,0
20231031,195400,379062850,13940,13940,13940,13940,0
20231031,195300,379062850,13940,13940,13940,13940,0
20231031,195200,379062850,13940,13940,13940,13940,0
20231031,195100,379062850,13940,13940,13940,13940,0
20231031,195000,379062850,13940,13940,13940,13940,0
20231031,194900,379062850,13940,13940,13940,13940,0
20231031,194800,379062850,13940,13940,13940,13940,0
20231031,194700,379062850,13940,13940,13940,13940,0
20231031,194600,379062850,13940,13940,13940,13940,0
20231031,194500,379062850,13940,13940,13940,13940,0
20231031,194400,379062850,13940,13940,13940,13940,0
20231031,194300,379062850,13940,13940,13940,13940,0
20231031,194200,379062850,13940,13940,13940,13940,0
20231031,194100,379062850,13940,13940,13940,13940,0
20231031,194000,379062850,13940,13940,13940,13940,0
20231031,193900,379062850,13940,13940,13940,13940,0
20231031,193800,379062850,13940,13940,13940,13940,0
20231031,193700,379062850,13940,13940,13940,13940,0
20231031,193600,379062850,13940,13940,13940,13940,0
20231031,193500,379062850,13940,13940,13940,13940,0
20231031,193400,379062850,13940,13940,13940,13940,0
20231031,193300,379062850,13940,13940,13940,13940,0
20231031,193200,379062850,13940,13940,13940,13940,0
20231031,193100,379062850,13940,13940,13940,13940,712
20231031,193000,379062850,13940,13940,13940,13940,0
20231031,192900,379062850,13940,13940,13940,13940,0
20231031,192800,379062850,13940,13940,13940,13940,0
20231031,192700,379062850,13940,13940,13940,13940,0
20231031,192600,379062850,13940,13940,13940,13940,0
20231031,192500,379062850,13940,13940,13940,13940,0
20231031,192400,379062850,13940,13940,13940,13940,0
20231031,192300,379062850,13940,13940,13940,13940,0
20231031,192200,379062850,13940,13940,13940,13940,0
20231031,192100,379062850,13940,13940,13940,13940,0
20231031,192000,379062850,13940,13940,13940,13940,0
20231031,191900,379062850,13940,13940,13940,13940,0
20231031,191800,379062850,13940,13940,13940,13940,0
20231031,191700,379062850,13940,13940,13940,13940,0
20231031,191600,379062850,13940,13940,13940,13940,0
20231031,191500,379062850,13940,13940,13940,13940,0
20231031,191400,379062850,13940,13940,13940,13940,0
20231031,191300,379062850,13940,13940,13940,13940,0
20231031,191200,379062850,13940,13940,13940,13940,0
20231031,191100,379062850,13940,13940,13940,13940,0
20231031,191000,379062850,13940,13940,13940,13940,0
20231031,190900,379062850,13940,13940,13940,13940,0
20231031,190800,379062850,13940,13940,13940,13940,0
20231031,190700,379062850,13940,13940,13940,13940,0
20231031,190600,379062850,13940,13940,13940,13940,0
20231031,190500,379062850,13940,13940,13940,13940,0
20231031,190400,379062850,13940,13940,13940,13940,0
20231031,190300,379062850,13940,13940,13940,13940,0
20231031,190200,379062850,13940,13940,13940,13940,0
20231031,190100,379062850,13940,13940,13940,13940,712
20231031,190000,379062850,13940,13940,13940,13940,0
20231031,185900,379062850,13940,13940,13940,13940,0
20231031,185800,379062850,13940,13940,13940,13940,0
20231031,185700,379062850,13940,13940,13940,13940,0
20231031,185600,379062850,13940,13940,13940,13940,0
20231031,185500,379062850,13940,13940,13940,13940,0
20231031,185400,379062850,13940,13940,13940,13940,0
20231031,185300,379062850,13940,13940,13940,13940,0
20231031,185200,379062850,13940,13940,13940,13940,0
20231031,185100,379062850,13940,13940,13940,13940,0
20231031,185000,379062850,13940,13940,13940,13940,0
20231031,184900,379062850,13940,13940,13940,13940,0
20231031,184800,379062850,13940,13940,13940,13940,0
20231031,184700,379062850,13940,13940,13940,13940,0
20231031,184600,379062850,13940,13940,13940,13940,0
20231031,184500,379062850,13940,13940,13940,13940,0
20231031,184400,379062850,13940,13940,13940,13940,0
20231031,184300,379062850,13940,13940,13940,13940,0
20231031,184200,379062850,13940,13940,13940,13940,0
20231031,184100,379062850,13940,13940,13940,13940,0
20231031,184000,379062850,13940,13940,13940,13940,0
20231031,183900,379062850,13940,13940,13940,13940,0
20231031,183800,379062850,13940,13940,13940,13940,0
20231031,183700,379062850,13940,13940,13940,13940,0
20231031,183600,379062850,13940,13940,13940,13940,0
20231031,183500,379062850,13940,13940,13940,13940,0
20231031,183400,379062850,13940,13940,13940,13940,0
20231031,183300,379062850,13940,13940,13940,13940,0
20231031,183200,379062850,13940,13940,13940,13940,0
20231031,183100,379062850,13940,13940,13940,13940,712
20231031,183000,379062850,13940,13940,13940,13940,0
20231031,182900,379062850,13940,13940,13940,13940,0
20231031,182800,379062850,13940,13940,13940,13940,0
20231031,182700,379062850,13940,13940,13940,13940,0
20231031,182600,379062850,13940,13940,13940,13940,0
20231031,182500,379062850,13940,13940,13940,13940,0
20231031,182400,379062850,13940,13940,13940,13940,0
20231031,182300,379062850,13940,13940,13940,13940,0
20231031,182200,379062850,13940,13940,13940,13940,0
20231031,182100,379062850,13940,13940,13940,13940,0
20231031,182000,379062850,13940,13940,13940,13940,0
20231031,181900,379062850,13940,13940,13940,13940,0
20231031,181800,379062850,13940,13940,13940,13940,0
20231031,181700,379062850,13940,13940,13940,13940,0
20231031,181600,379062850,13940,13940,13940,13940,0
20231031,181500,379062850,13940,13940,13940,13940,0
20231031,181400,379062850,13940,13940,13940,13940,0
20231031,181300,379062850,13940,13940,13940,13940,0
20231031,181200,379062850,13940,13940,13940,13940,0
20231031,181100,379062850,13940,13940,13940,13940,0
20231031,181000,379062850,13940,13940,13940,13940,0
20231031,180900,379062850,13940,13940,13940,13940,0
20231031,180800,379062850,13940,13940,13940,13940,0
20231031,180700,379062850,13940,13940,13940,13940,0
20231031,180600,379062850,13940,13940,13940,13940,0
20231031,180500,379062850,13940,13940,13940,13940,0
20231031,180400,379062850,13940,13940,13940,13940,0
20231031,180300,379062850,13940,13940,13940,13940,0
20231031,180200,379062850,13940,13940,13940,13940,0
20231031,180100,379062850,13940,13940,13940,13940,712
20231031,180000,379062850,13940,13940,13940,13940,0
20231031,175900,379062850,13940,13940,13940,13940,0
20231031,175800,379062850,13940,13940,13940,13940,0
20231031,175700,379062850,13940,13940,13940,13940,0
20231031,175600,379062850,13940,13940,13940,13940,0
20231031,175500,379062850,13940,13940,13940,13940,0
20231031,175400,379062850,13940,13940,13940,13940,0
20231031,175300,379062850,13940,13940,13940,13940,0
20231031,175200,379062850,13940,13940,13940,13940,0
20231031,175100,379062850,13940,13940,13940,13940,0
20231031,175000,379062850,13940,13940,13940,13940,0
20231031,174900,379062850,13940,13940,13940,13940,0
20231031,174800,379062850,13940,13940,13940,13940,0
20231031,174700,379062850,13940,13940,13940,13940,0
20231031,174600,379062850,13940,13940,13940,13940,0
20231031,174500,379062850,13940,13940,13940,13940,0
20231031,174400,379062850,13940,13940,13940,13940,0
20231031,174300,379062850,13940,13940,13940,13940,0
20231031,174200,379062850,13940,13940,13940,13940,0
20231031,174100,379062850,13940,13940,13940,13940,0
20231031,174000,379062850,13940,13940,13940,13940,0
20231031,173900,379062850,13940,13940,13940,13940,0
20231031,173800,379062850,13940,13940,13940,13940,0
20231031,173700,379062850,13940,13940,13940,13940,0
20231031,173600,379062850,13940,13940,13940,13940,0
20231031,173500,379062850,13940,13940,13940,13940,0
20231031,173400,379062850,13940,13940,13940,13940,0
20231031,173300,379062850,13940,13940,13940,13940,0
20231031,173200,379062850,13940,13940,13940,13940,0
20231031,173100,379062850,13940,13940,13940,13940,712
20231031,173000,379062850,13940,13940,13940,13940,0
20231031,172900,379062850,13940,13940,13940,13940,0
20231031,172800,379062850,13940,13940,13940,13940,0
20231031,172700,379062850,13940,13940,13940,13940,0
20231031,172600,379062850,13940,13940,13940,13940,0
20231031,172500,379062850,13940,13940,13940,13940,0
20231031,172400,379062850,13940,13940,13940,13940,0
20231031,172300,379062850,13940,13940,13940,13940,0
20231031,172200,379062850,13940,13940,13940,13940,0
20231031,172100,379062850,13940,13940,13940,13940,0
20231031,172000,379062850,13940,13940,13940,13940,0
20231031,171900,379062850,13940,13940,13940,13940,0
20231031,171800,379062850,13940,13940,13940,13940,0
20231031,171700,379062850,13940,13940,13940,13940,0
20231031,171600,379062850,13940,13940,13940,13940,0
20231031,171500,379062850,13940,13940,13940,13940,0
20231031,171400,379062850,13940,13940,13940,13940,0
20231031,171300,379062850,13940,13940,13940,13940,0
20231031,171200,379062850,13940,13940,13940,13940,0
20231031,171100,379062850,13940,13940,13940,13940,0
20231031,171000,379062850,13940,13940,13940,13940,0
20231031,170900,379062850,13940,13940,13940,13940,0
20231031,170800,379062850,13940,13940,13940,13940,0
20231031,170700,379062850,13940,13940,13940,13940,0
20231031,170600,379062850,13940,13940,13940,13940,0
20231031,170500,379062850,13940,13940,13940,13940,0
20231031,170400,379062850,13940,13940,13940,13940,0
20231031,170300,379062850,13940,13940,13940,13940,0
20231031,170200,379062850,13940,13940,13940,13940,0
20231031,170100,379062850,13940,13940,13940,13940,712
20231031,170000,379062850,13940,13940,13940,13940,0
20231031,165900,379062850,13940,13940,13940,13940,0
20231031,165800,379062850,13940,13940,13940,13940,0
20231031,165700,379062850,13940,13940,13940,13940,0
20231031,165600,379062850,13940,13940,13940,13940,0
20231031,165500,379062850,13940,13940,13940,13940,0
20231031,165400,379062850,13940,13940,13940,13940,0
20231031,165300,379062850,13940,13940,13940,13940,0
20231031,165200,379062850,13940,13940,13940,13940,0
20231031,165100,379062850,13940,13940,13940,13940,0
20231031,165000,379062850,13940,13940,13940,13940,0
20231031,164900,379062850,13940,13940,13940,13940,0
20231031,164800,379062850,13940,13940,13940,13940,0
20231031,164700,379062850,13940,13940,13940,13940,0
20231031,164600,379062850,13940,13940,13940,13940,0
20231031,164500,379062850,13940,13940,13940,13940,0
20231031,164400,379062850,13940,13940,13940,13940,0
20231031,164300,379062850,13940,13940,13940,13940,0
20231031,164200,379062850,13940,13940,13940,13940,0
20231031,164100,379062850,13940,13940,13940,13940,0
20231031,164000,379062850,13940,13940,13940,13940,0
20231031,163900,379062850,13940,13940,13940,13940,0
20231031,163800,379062850,13940,13940,13940,13940,0
20231031,163700,379062850,13940,13940,13940,13940,0
20231031,163600,379062850,13940,13940,13940,13940,0
20231031,163500,379062850,13940,13940,13940,13940,0
20231031,163400,379062850,13940,13940,13940,13940,0
20231031,163300,379062850,13940,13940,13940,13940,0
20231031,163200,379062850,13940,13940,13940,13940,0
20231031,163100,379062850,13940,13940,13940,13940,712
20231031,163000,379062850,13940,13940,13940,13940,0
20231031,162900,379062850,13940,13940,13940,13940,0
20231031,162800,379062850,13940,13940,13940,13940,0
20231031,162700,379062850,13940,13940,13940,13940,0
20231031,162600,379062850,13940,13940,13940,13940,0
20231031,162500,379062850,13940,13940,13940,13940,0
20231031,162400,379062850,13940,13940,13940,13940,0
20231031,162300,379062850,13940,13940,13940,13940,0
20231031,162200,379062850,13940,13940,13940,13940,0
20231031,162100,379062850,13940,13940,13940,13940,0
20231031,162000,379062850,13940,13940,13940,13940,0
20231031,161900,379062850,13940,13940,13940,13940,0
20231031,161800,379062850,13940,13940,13940,13940,0
20231031,161700,379062850,13940,13940,13940,13940,0
20231031,161600,379062850,13940,13940,13940,13940,0
20231031,161500,379062850,13940,13940,13940,13940,0
20231031,161400,379062850,13940,13940,13940,13940,0
20231031,161300,379062850,13940,13940,13940,13940,0
20231031,161200,379062850,13940,13940,13940,13940,0
20231031,161100,379062850,13940,13940,13940,13940,0
20231031,161000,379062850,13940,13940,13940,13940,0
20231031,160900,379062850,13940,13940,13940,13940,0
20231031,160800,379062850,13940,13940,13940,13940,0
20231031,160700,379062850,13940,13940,13940,13940,0
20231031,160600,379062850,13940,13940,13940,13940,0
20231031,160500,379062850,13940,13940,13940,13940,0
20231031,160400,379062850,13940,13940,13940,13940,0
20231031,160300,379062850,13940,13940,13940,13940,0
20231031,160200,379062850,13940,13940,13940,13940,0
20231031,160100,379062850,13940,13940,13940,13940,712
20231031,160000,379062850,13940,13940,13940,13940,0
20231031,155900,379062850,13940,13940,13940,13940,0
20231031,155800,379062850,13940,13940,13940,13940,0
20231031,155700,379062850,13940,13940,13940,13940,0
20231031,155600,379062850,13940,13940,13940,13940,0
20231031,155500,379062850,13940,13940,13940,13940,0
20231031,155400,379062850,13940,13940,13940,13940,0
20231031,155300,379062850,13940,13940,13940,13940,0
20231031,155200,379062850,13940,13940,13940,13940,0
20231031,155100,379062850,13940,13940,13940,13940,0
20231031,155000,379062850,13940,13940,13940,13940,0
20231031,154900,379062850,13940,13940,13940,13940,0
20231031,154800,379062850,13940,13940,13940,13940,0
20231031,154700,379062850,13940,13940,13940,13940,0
20231031,154600,379062850,13940,13940,13940,13940,0
20231031,154500,379062850,13940,13940,13940,13940,0
20231031,154400,379062850,13940,13940,13940,13940,0
20231031,154300,379062850,13940,13940,13940,13940,0
20231031,154200,379062850,13940,13940,13940,13940,0
20231031,154100,379062850,13940,13940,13940,13940,0
20231031,154000,379062850,13940,13940,13940,13940,0
20231031,153900,379062850,13940,13940,13940,13940,0
20231031,153800,379062850,13940,13940,13940,13940,0
20231031,153700,379062850,13940,13940,13940,13940,0
20231031,153600,379062850,13940,13940,13940,13940,0
20231031,153500,379062850,13940,13940,13940,13940,0
20231031,153400,379062850,13940,13940,13940,13940,0
20231031,153300,379062850,13940,13940,13940,13940,0
20231031,153200,379062850,13940,13940,13940,13940,0
20231031,153100,379062850,13940,13940,13940,13940,712
20231031,153000,379062850,13940,13940,13940,13940,712
20231031,152900,369137570,13920,13920,13920,13920,0
20231031,152800,369137570,13920,13920,13920,13920,0
20231031,152700,369137570,13920,13920,13920,13920,0
20231031,152600,369137570,13920,13920,13920,13920,0
20231031,152500,369137570,13920,13920,13920,13920,0
20231031,152400,369137570,13920,13920,13920,13920,0
20231031,152300,369137570,13920,13920,13920,13920,0
20231031,152200,369137570,13920,13920,13920,13920,0
20231031,152100,369137570,13920,13920,13920,13920,0
20231031,152000,369137570,13920,13920,13920,13920,0
20231031,151900,369137570,13920,13940,13940,13920,21
20231031,151800,368845170,13940,13940,13940,13940,4
20231031,151700,368789410,13940,13940,13940,13920,12
20231031,151600,368622150,13950,13950,13950,13950,0
20231031,151500,368622150,13950,13950,13950,13950,0
20231031,151400,368622150,13950,13950,13950,13950,11
20231031,151300,368468700,13950,13950,13950,13950,0
20231031,151200,368468700,13950,13910,13950,13910,385
20231031,151100,363110670,13910,13920,13920,13910,352
20231031,151000,358212940,13920,13920,13920,13920,192
20231031,150900,355540300,13920,13900,13920,13900,319
20231031,150800,351102670,13910,13910,13910,13910,17
20231031,150700,350866200,13910,13910,13910,13910,1
20231031,150600,350852290,13910,13910,13910,13910,1
20231031,150500,350838380,13900,13900,13900,13900,4
20231031,150400,350782780,13900,13900,13900,13900,121
20231031,150300,349100880,13900,13900,13900,13900,0
20231031,150200,349100880,13900,13900,13900,13900,0
20231031,150100,349100880,13900,13900,13900,13900,274
20231031,150000,345292280,13880,13900,13900,13880,11
20231031,145900,345139500,13880,13900,13900,13880,7
20231031,145800,345042260,13880,13900,13900,13880,8
20231031,145700,344931160,13880,13890,13890,13880,15
20231031,145600,344722830,13890,13890,13890,13870,12
20231031,145500,344556250,13860,13890,13890,13860,7
20231031,145400,344459110,13860,13890,13890,13850,9
20231031,145300,344334270,13850,13900,13900,13850,497
20231031,145200,337443290,13870,13870,13900,13870,9
20231031,145100,337318340,13910,13910,13910,13870,28
20231031,145000,336928940,13870,13910,13910,13870,6
20231031,144900,336845560,13870,13910,13910,13870,9
20231031,144800,336720570,13870,13910,13910,13870,6
20231031,144700,336637230,13870,13910,13910,13870,8
20231031,144600,336526110,13870,13900,13900,13870,17
20231031,144500,336289900,13870,13870,13900,13870,9
20231031,144400,336164950,13870,13870,13900,13870,16
20231031,144300,335942910,13870,13870,13900,13870,14
20231031,144200,335748640,13870,13900,13900,13870,6
20231031,144100,335665300,13870,13900,13900,13870,7
20231031,144000,335568090,13870,13870,13870,13870,5
20231031,143900,335498740,13870,13870,13870,13870,2
20231031,143800,335471000,13870,13870,13870,13870,5
20231031,143700,335401650,13870,13870,13870,13870,47
20231031,143600,334749760,13870,13870,13870,13870,5
20231031,143500,334680410,13870,13870,13870,13870,41
20231031,143400,334111740,13870,13880,13880,13870,259
20231031,143300,330516840,13880,13910,13910,13880,384
20231031,143200,325183050,13880,13880,13880,13880,0
20231031,143100,325183050,13880,13880,13880,13880,0
20231031,143000,325183050,13880,13880,13880,13880,0
20231031,142900,325183050,13880,13880,13880,13880,0
20231031,142800,325183050,13880,13880,13880,13880,1
20231031,142700,325169170,13910,13910,13910,13910,0
20231031,142600,325169170,13910,13910,13910,13910,1
20231031,142500,325155260,13880,13880,13880,13880,100
20231031,142400,323767260,13870,13870,13870,13870,1
20231031,142300,323753390,13900,13910,13910,13900,163
20231031,142200,321487680,13900,13880,13900,13880,68
20231031,142100,320542760,13900,13900,13900,13900,0
20231031,142000,320542760,13900,13900,13900,13900,0
20231031,141900,320542760,13900,13900,13900,13900,17
20231031,141800,320306460,13900,13890,13900,13890,29
20231031,141700,319903640,13900,13890,13900,13890,43
20231031,141600,319306350,13900,13900,13900,13900,0
20231031,141500,319306350,13900,13900,13900,13900,0
20231031,141400,319306350,13900,13900,13900,13900,0
20231031,141300,319306350,13900,13900,13900,13900,16
20231031,141200,319083950,13860,13860,13860,13860,6
20231031,141100,319000790,13900,13900,13900,13900,0
20231031,141000,319000790,13900,13900,13900,13900,0
20231031,140900,319000790,13900,13900,13900,13900,0
20231031,140800,319000790,13900,13900,13900,13900,0
20231031,140700,319000790,13900,13900,13900,13900,2
20231031,140600,318972990,13900,13860,13900,13860,205
20231031,140500,316131490,13900,13900,13900,13900,0
20231031,140400,316131490,13900,13900,13900,13900,1
20231031,140300,316117590,13900,13900,13900,13900,0
20231031,140200,316117590,13900,13900,13900,13900,0
20231031,140100,316117590,13900,13890,13900,13880,100
20231031,140000,314729280,13910,13910,13910,13910,0
20231031,135900,314729280,13910,13910,13910,13910,0
20231031,135800,314729280,13910,13910,13910,13910,18
20231031,135700,314478900,13910,13910,13910,13910,0
20231031,135600,314478900,13910,13910,13910,13910,0
20231031,135500,314478900,13910,13910,13910,13910,1
20231031,135400,314464990,13910,13910,13910,13910,1
20231031,135300,314451080,13920,13920,13920,13920,0
20231031,135200,314451080,13920,13920,13920,13920,0
20231031,135100,314451080,13920,13920,13920,13920,0
20231031,135000,314451080,13920,13920,13920,13920,0
20231031,134900,314451080,13920,13920,13920,13920,0
20231031,134800,314451080,13920,13920,13920,13920,0
20231031,134700,314451080,13920,13920,13920,13920,0
20231031,134600,314451080,13920,13920,13920,13920,0
20231031,134500,314451080,13920,13920,13920,13920,0
20231031,134400,314451080,13920,13920,13920,13920,0
20231031,134300,314451080,13920,13920,13920,13920,0
20231031,134200,314451080,13920,13920,13920,13920,0
20231031,134100,314451080,13920,13920,13920,13920,10
20231031,134000,314311880,13920,13900,13920,13900,35
20231031,133900,313825280,13880,13880,13880,13880,0
20231031,133800,313825280,13880,13910,13910,13880,211
20231031,133700,310894290,13910,13910,13910,13910,18
20231031,133600,310643910,13910,13910,13910,13910,0
20231031,133500,310643910,13910,13910,13910,13910,0
20231031,133400,310643910,13910,13910,13910,13910,0
20231031,133300,310643910,13910,13910,13910,13910,0
20231031,133200,310643910,13910,13910,13910,13910,0
20231031,133100,310643910,13910,13910,13910,13910,0
20231031,133000,310643910,13910,13900,13910,13900,103
20231031,132900,309212200,13900,13890,13900,13890,129
20231031,132800,307420380,13900,13910,13910,13900,1711
20231031,132700,283637370,13940,13940,13940,13940,25
20231031,132600,283288870,13950,13950,13950,13950,14
20231031,132500,283093570,13990,13980,13990,13980,2
20231031,132400,283065600,13990,13990,13990,13960,139
20231031,132300,281125050,13970,13980,14060,13970,260
20231031,132200,277489890,13970,13970,13970,13970,4
20231031,132100,277434010,13990,13990,13990,13990,0
20231031,132000,277434010,13990,13990,13990,13990,0
20231031,131900,277434010,13990,13990,13990,13990,0
20231031,131800,277434010,13990,13990,13990,13990,0
20231031,131700,277434010,13990,14000,14000,13990,92
20231031,131600,276146870,14000,14000,14000,14000,0
20231031,131500,276146870,14000,14000,14000,14000,19
20231031,131400,275880870,14010,14010,14010,14010,0
20231031,131300,275880870,14010,14010,14010,14010,0
20231031,131200,275880870,14010,14010,14010,14010,0
20231031,131100,275880870,14010,14010,14010,14010,0
20231031,131000,275880870,14010,14010,14010,14010,3
20231031,130900,275838840,14070,14070,14070,14070,0
20231031,130800,275838840,14070,14070,14070,14070,1
20231031,130700,275824770,14080,14080,14080,14080,198
20231031,130600,273036930,14030,14010,14030,14010,90
20231031,130500,271774440,14010,13990,14010,13990,324
20231031,130400,267241050,13990,13990,13990,13990,110
20231031,130300,265702150,14010,14010,14010,14010,0
20231031,130200,265702150,14010,14010,14010,14010,0
20231031,130100,265702150,14010,14010,14010,14010,3
20231031,130000,265660120,13990,13990,13990,13990,1
20231031,125900,265646130,13960,13960,13960,13960,0
20231031,125800,265646130,13960,13960,13960,13960,0
20231031,125700,265646130,13960,13960,13960,13960,0
20231031,125600,265646130,13960,13960,13960,13960,87
20231031,125500,264431610,13950,13930,13960,13930,333
20231031,125400,259789950,13920,13920,13920,13920,0
20231031,125300,259789950,13920,13920,13920,13920,0
20231031,125200,259789950,13920,13910,13920,13910,234
20231031,125100,256534870,13910,13940,13940,13910,619
20231031,125000,247921730,13940,13940,13940,13940,0
20231031,124900,247921730,13940,13980,13980,13940,413
20231031,124800,242163840,14000,14010,14010,14000,83
20231031,124700,241001390,14010,14000,14010,14000,52
20231031,124600,240272940,14000,14000,14000,14000,4
20231031,124500,240216940,14000,14000,14000,14000,41
20231031,124400,239642940,14000,14000,14000,14000,55
20231031,124300,238872940,14000,14000,14000,14000,220
20231031,124200,235792940,14000,14000,14000,14000,12
20231031,124100,235624940,14000,14000,14000,14000,0
20231031,124000,235624940,14000,14000,14000,14000,0
20231031,123900,235624940,14000,14000,14000,14000,0
20231031,123800,235624940,14000,14000,14000,14000,0
20231031,123700,235624940,14000,14000,14000,14000,12
20231031,123600,235456940,14000,14000,14000,14000,83
20231031,123500,234294940,14010,14010,14010,14010,136
20231031,123400,232389580,14010,14010,14010,14010,0
20231031,123300,232389580,14010,14010,14010,14010,0
20231031,123200,232389580,14010,14010,14010,14010,100
20231031,123100,230988580,14030,14030,14030,14030,67
20231031,123000,230048570,14010,14000,14010,14000,221
20231031,122900,226954530,13990,14000,14000,13990,317
20231031,122800,222517740,14000,14020,14020,14000,180
20231031,122700,219996140,14000,14000,14000,14000,0
20231031,122600,219996140,14000,14000,14000,14000,0
20231031,122500,219996140,14000,14000,14000,14000,0
20231031,122400,219996140,14000,14000,14000,14000,0
20231031,122300,219996140,14000,14040,14040,14000,500
20231031,122200,212989770,14030,14030,14030,14030,0
20231031,122100,212989770,14030,14030,14030,14030,0
20231031,122000,212989770,14030,14030,14090,14030,21
20231031,121900,212695020,14030,14030,14030,14030,45
20231031,121800,212063670,14030,14020,14030,14020,45
20231031,121700,211432710,14030,14030,14030,14030,45
20231031,121600,210801360,14030,14050,14050,14030,366
20231031,121500,205664580,14050,14070,14070,14050,177
20231031,121400,203176060,14080,14060,14080,14060,102
20231031,121300,201740460,14050,14040,14050,14040,39
20231031,121200,201192550,14030,14030,14030,14030,0
20231031,121100,201192550,14030,14030,14030,14030,53
20231031,121000,200448960,14010,14010,14010,14010,0
20231031,120900,200448960,14010,14010,14010,14010,0
20231031,120800,200448960,14010,14010,14010,14010,65
20231031,120700,199538310,14010,14010,14010,14010,0
20231031,120600,199538310,14010,14010,14010,14010,0
20231031,120500,199538310,14010,14010,14010,14010,0
20231031,120400,199538310,14010,14010,14010,14010,0
20231031,120300,199538310,14010,14010,14010,14010,0
20231031,120200,199538310,14010,14010,14010,14010,0
20231031,120100,199538310,14010,14010,14010,14010,0
20231031,120000,199538310,14010,14010,14010,14010,101
20231031,115900,198123300,14020,14000,14020,13970,129
20231031,115800,196317700,14030,14030,14030,14030,45
20231031,115700,195686350,14030,14030,14030,14030,0
20231031,115600,195686350,14030,14030,14030,14030,76
20231031,115500,194620070,14030,14030,14030,14030,45
20231031,115400,193988720,14030,14030,14030,14030,1
20231031,115300,193974690,14030,14040,14040,14030,47
20231031,115200,193315270,14040,14040,14040,14040,45
20231031,115100,192683470,14040,14040,14040,14040,45
20231031,115000,192051670,14040,14040,14040,14040,0
20231031,114900,192051670,14040,14040,14040,14040,45
20231031,114800,191419870,14040,14040,14040,14040,45
20231031,114700,190788070,14040,14040,14040,14040,0
20231031,114600,190788070,14040,14040,14040,14040,90
20231031,114500,189524470,14040,14040,14040,14040,0
20231031,114400,189524470,14040,14040,14040,14040,88
20231031,114300,188288950,14080,14080,14080,14080,80
20231031,114200,187162550,14080,14080,14080,14080,12
20231031,114100,186993590,14080,14090,14090,14080,2
20231031,114000,186965420,14100,14100,14100,14100,66
20231031,113900,186034820,14100,14100,14100,14100,45
20231031,113800,185400320,14100,14100,14100,14100,45
20231031,113700,184765820,14100,14100,14100,14100,0
20231031,113600,184765820,14100,14100,14100,14100,45
20231031,113500,184131320,14100,14100,14100,14100,45
20231031,113400,183496820,14100,14090,14100,14090,100
20231031,113300,182087530,14080,14070,14080,14070,42
20231031,113200,181496250,14080,14070,14080,14070,45
20231031,113100,180862720,14080,14080,14080,14080,46
20231031,113000,180215040,14080,14080,14080,14080,80
20231031,112900,179088640,14080,14080,14080,14080,0
20231031,112800,179088640,14080,14080,14080,14080,9
20231031,112700,178961920,14080,14080,14080,14080,0
20231031,112600,178961920,14080,14080,14080,14080,62
20231031,112500,178088960,14080,14080,14080,14080,44
20231031,112400,177469440,14080,14080,14080,14080,326
20231031,112300,172879360,14080,14080,14080,14080,0
20231031,112200,172879360,14080,14080,14080,14080,2
20231031,112100,172851200,14080,14090,14090,14080,101
20231031,112000,171428120,14080,14080,14080,14080,55
20231031,111900,170653720,14080,14080,14080,14080,50
20231031,111800,169949720,14080,14080,14080,14080,0
20231031,111700,169949720,14080,14080,14080,14080,54
20231031,111600,169189400,14080,14080,14080,14080,0
20231031,111500,169189400,14080,14080,14080,14080,50
20231031,111400,168485400,14080,14080,14080,14080,0
20231031,111300,168485400,14080,14080,14080,14080,42
20231031,111200,167894040,14080,14080,14080,14080,44
20231031,111100,167274520,14080,14080,14080,14080,165
20231031,111000,164951320,14080,14080,14080,14080,1
20231031,110900,164937240,14090,14090,14090,14090,45
20231031,110800,164303190,14090,14090,14090,14090,1
20231031,110700,164289100,14080,14080,14080,14080,0
20231031,110600,164289100,14080,14080,14090,14080,120
20231031,110500,162598570,14080,14080,14080,14080,45
20231031,110400,161964970,14080,14090,14090,14080,78
20231031,110300,160866490,14080,14090,14090,14080,160
20231031,110200,158612150,14090,14090,14090,14090,0
20231031,110100,158612150,14090,14090,14090,14090,14
20231031,110000,158414890,14090,14090,14090,14090,19
20231031,105900,158147180,14100,14100,14100,14100,49
20231031,105800,157456280,14100,14110,14110,14100,21
20231031,105700,157160160,14110,14120,14120,14110,107
20231031,105600,155649890,14110,14110,14120,14110,9
20231031,105500,155522850,14110,14120,14120,14100,12
20231031,105400,155353590,14120,14120,14120,14110,74
20231031,105300,154308720,14120,14090,14120,14090,183
20231031,105200,151728520,14080,14040,14080,14040,192
20231031,105100,149028730,14030,14020,14030,14020,69
20231031,105000,148060790,14000,13980,14000,13980,492
20231031,104900,141174400,13970,13970,13970,13970,52
20231031,104800,140447960,13960,13960,13960,13960,69
20231031,104700,139484720,13960,13960,13960,13960,48
20231031,104600,138814640,13960,13950,13960,13950,10
20231031,104500,138675110,13950,13950,13950,13950,15
20231031,104400,138465860,13940,13950,13950,13940,30
20231031,104300,138047370,13960,13960,13960,13960,51
20231031,104200,137335410,13950,13960,13960,13950,26
20231031,104100,136972600,13950,13950,13950,13950,1
20231031,104000,136958650,13950,13950,13950,13950,49
20231031,103900,136275100,13930,13940,13940,13930,49
20231031,103800,135592050,13940,13940,13950,13940,291
20231031,103700,131535470,13930,13960,13960,13930,103
20231031,103600,130099790,13960,13950,13960,13950,150
20231031,103500,128007260,13960,13960,13970,13950,443
20231031,103400,121823870,13970,13970,13970,13970,51
20231031,103300,121111400,13970,13970,13970,13970,3
20231031,103200,121069490,13960,13960,13960,13960,12
20231031,103100,120901970,13960,13960,13960,13960,40
20231031,103000,120343570,13960,13960,13960,13960,0
20231031,102900,120343570,13960,13960,13960,13960,0
20231031,102800,120343570,13960,13970,13970,13960,300
20231031,102700,116154120,13980,13980,13980,13970,191
20231031,102600,113483950,13970,13970,13970,13970,0
20231031,102500,113483950,13970,13970,13970,13970,35
20231031,102400,112995000,13970,13970,13970,13970,100
20231031,102300,111598000,13970,13970,13970,13970,114
20231031,102200,110005420,13980,13980,13980,13980,10
20231031,102100,109865620,13980,13980,13980,13980,4
20231031,102000,109809700,13980,13960,13980,13960,122
20231031,101900,108105360,13960,13960,13960,13960,7
20231031,101800,108007640,13960,13960,13970,13960,726
20231031,101700,97866520,13960,13970,13970,13960,536
20231031,101600,90381770,13970,13970,13970,13970,67
20231031,101500,89445780,13970,13970,13970,13970,100
20231031,101400,88048780,13980,13990,13990,13980,394
20231031,101300,82540620,13990,13990,13990,13990,0
20231031,101200,82540620,13990,14000,14010,13990,864
20231031,101100,70449220,14000,14010,14010,14000,345
20231031,101000,65619210,14010,14010,14010,14010,2
20231031,100900,65591190,14010,14010,14010,14000,10
20231031,100800,65451110,14000,14020,14030,13990,210
20231031,100700,62510210,14020,14020,14020,14020,9
20231031,100600,62384030,14020,14040,14040,14020,113
20231031,100500,60798990,14040,14040,14040,14040,32
20231031,100400,60349710,14030,14030,14040,14030,73
20231031,100300,59325510,14020,14020,14020,14020,90
20231031,100200,58063710,13990,14010,14030,13990,22
20231031,100100,57755410,14000,13990,14000,13990,88
20231031,100000,56523530,13960,13970,14000,13960,664
20231031,095900,47239520,13950,13930,13950,13930,267
20231031,095800,43516570,13930,13920,13930,13920,31
20231031,095700,43084750,13920,13920,13920,13920,0
20231031,095600,43084750,13920,13910,13920,13910,86
20231031,095500,41888430,13910,13910,13920,13910,163
20231031,095400,39620060,13920,13930,13930,13920,61
20231031,095300,38770500,13930,13940,13940,13930,47
20231031,095200,38115430,13940,13940,13940,13940,24
20231031,095100,37780870,13940,13950,13950,13940,46
20231031,095000,37139190,13950,13950,13950,13950,1
20231031,094900,37125240,13940,13940,13940,13940,26
20231031,094800,36762800,13930,13920,13930,13920,78
20231031,094700,35676520,13930,13930,13930,13930,78
20231031,094600,34589980,13910,13900,13920,13900,394
20231031,094500,29109530,13910,13910,13910,13910,1
20231031,094400,29095620,13910,13880,13910,13880,30
20231031,094300,28678770,13880,13890,13900,13880,62
20231031,094200,27817140,13890,13880,13890,13880,70
20231031,094100,26845110,13880,13860,13880,13860,34
20231031,094000,26373390,13890,13870,13890,13870,132
20231031,093900,24541270,13860,13830,13870,13830,178
20231031,093800,22075670,13830,13830,13840,13830,190
20231031,093700,19446430,13820,13830,13830,13820,22
20231031,093600,19142230,13820,13820,13820,13820,344
20231031,093500,14388150,13810,13820,13820,13810,3
20231031,093400,14346710,13800,13790,13800,13790,113
20231031,093300,12787590,13790,13790,13790,13790,2
20231031,093200,12760010,13780,13790,13790,13770,117
20231031,093100,11148860,13760,13760,13760,13760,4
20231031,093000,11093820,13760,13760,13760,13760,0
20231031,092900,11093820,13760,13760,13760,13760,1
20231031,092800,11080060,13750,13750,13750,13750,0
20231031,092700,11080060,13750,13750,13750,13750,1
20231031,092600,11066310,13740,13740,13740,13740,0
20231031,092500,11066310,13740,13750,13750,13740,14
20231031,092400,10873850,13770,13770,13780,13770,34
20231031,092300,10405580,13790,13800,13800,13790,102
20231031,092200,8997990,13800,13800,13800,13800,43
20231031,092100,8404590,13800,13800,13800,13800,0
20231031,092000,8404590,13800,13800,13820,13800,54
20231031,091900,7659350,13820,13820,13820,13820,0
20231031,091800,7659350,13820,13820,13820,13820,1
20231031,091700,7645530,13800,13800,13810,13800,130
20231031,091600,5851420,13800,13800,13800,13800,2
20231031,091500,5823820,13800,13800,13800,13800,4
20231031,091400,5768620,13800,13800,13800,13800,0
20231031,091300,5768620,13800,13800,13800,13800,2
20231031,091200,5741020,13810,13810,13810,13810,3
20231031,091100,5699590,13810,13800,13810,13800,97
20231031,091000,4360970,13800,13800,13800,13800,0
20231031,090900,4360970,13800,13800,13800,13800,0
20231031,090800,4360970,13800,13800,13800,13800,1
20231031,090700,4347170,13770,13770,13770,13770,11
20231031,090600,4195700,13800,13770,13800,13770,37
20231031,090500,3685130,13800,13800,13800,13800,0
20231031,090400,3685130,13800,13750,13800,13740,52
20231031,090300,2969190,13750,13750,13750,13750,8
20231031,090200,2859190,13750,13750,13750,13750,1
20231031,090100,2845440,13680,13680,13680,13680,0
20231031,090000,2845440,13680,13680,13680,13680,208