KissMeData/001080/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,183300,136840750,30500,30500,30500,30500,41
20241031,183200,136840750,30500,30500,30500,30500,0
20241031,183100,136840750,30500,30500,30500,30500,0
20241031,183000,136840750,30500,30500,30500,30500,0
20241031,182900,136840750,30500,30500,30500,30500,0
20241031,182800,136840750,30500,30500,30500,30500,0
20241031,182700,136840750,30500,30500,30500,30500,0
20241031,182600,136840750,30500,30500,30500,30500,0
20241031,182500,136840750,30500,30500,30500,30500,0
20241031,182400,136840750,30500,30500,30500,30500,0
20241031,182300,136840750,30500,30500,30500,30500,0
20241031,182200,136840750,30500,30500,30500,30500,0
20241031,182100,136840750,30500,30500,30500,30500,0
20241031,182000,136840750,30500,30500,30500,30500,0
20241031,181900,136840750,30500,30500,30500,30500,0
20241031,181800,136840750,30500,30500,30500,30500,0
20241031,181700,136840750,30500,30500,30500,30500,0
20241031,181600,136840750,30500,30500,30500,30500,0
20241031,181500,136840750,30500,30500,30500,30500,0
20241031,181400,136840750,30500,30500,30500,30500,0
20241031,181300,136840750,30500,30500,30500,30500,0
20241031,181200,136840750,30500,30500,30500,30500,0
20241031,181100,136840750,30500,30500,30500,30500,0
20241031,181000,136840750,30500,30500,30500,30500,0
20241031,180900,136840750,30500,30500,30500,30500,0
20241031,180800,136840750,30500,30500,30500,30500,0
20241031,180700,136840750,30500,30500,30500,30500,0
20241031,180600,136840750,30500,30500,30500,30500,0
20241031,180500,136840750,30500,30500,30500,30500,0
20241031,180400,136840750,30500,30500,30500,30500,0
20241031,180300,136840750,30500,30500,30500,30500,41
20241031,180200,136840750,30500,30500,30500,30500,0
20241031,180100,136840750,30500,30500,30500,30500,0
20241031,180000,136840750,30500,30500,30500,30500,0
20241031,175900,136840750,30500,30500,30500,30500,0
20241031,175800,136840750,30500,30500,30500,30500,0
20241031,175700,136840750,30500,30500,30500,30500,0
20241031,175600,136840750,30500,30500,30500,30500,0
20241031,175500,136840750,30500,30500,30500,30500,0
20241031,175400,136840750,30500,30500,30500,30500,0
20241031,175300,136840750,30500,30500,30500,30500,0
20241031,175200,136840750,30500,30500,30500,30500,0
20241031,175100,136840750,30500,30500,30500,30500,0
20241031,175000,136840750,30500,30500,30500,30500,0
20241031,174900,136840750,30500,30500,30500,30500,0
20241031,174800,136840750,30500,30500,30500,30500,0
20241031,174700,136840750,30500,30500,30500,30500,0
20241031,174600,136840750,30500,30500,30500,30500,0
20241031,174500,136840750,30500,30500,30500,30500,0
20241031,174400,136840750,30500,30500,30500,30500,0
20241031,174300,136840750,30500,30500,30500,30500,0
20241031,174200,136840750,30500,30500,30500,30500,0
20241031,174100,136840750,30500,30500,30500,30500,0
20241031,174000,136840750,30500,30500,30500,30500,0
20241031,173900,136840750,30500,30500,30500,30500,0
20241031,173800,136840750,30500,30500,30500,30500,0
20241031,173700,136840750,30500,30500,30500,30500,0
20241031,173600,136840750,30500,30500,30500,30500,0
20241031,173500,136840750,30500,30500,30500,30500,0
20241031,173400,136840750,30500,30500,30500,30500,0
20241031,173300,136840750,30500,30500,30500,30500,41
20241031,173200,136840750,30500,30500,30500,30500,0
20241031,173100,136840750,30500,30500,30500,30500,0
20241031,173000,136840750,30500,30500,30500,30500,0
20241031,172900,136840750,30500,30500,30500,30500,0
20241031,172800,136840750,30500,30500,30500,30500,0
20241031,172700,136840750,30500,30500,30500,30500,0
20241031,172600,136840750,30500,30500,30500,30500,0
20241031,172500,136840750,30500,30500,30500,30500,0
20241031,172400,136840750,30500,30500,30500,30500,0
20241031,172300,136840750,30500,30500,30500,30500,0
20241031,172200,136840750,30500,30500,30500,30500,0
20241031,172100,136840750,30500,30500,30500,30500,0
20241031,172000,136840750,30500,30500,30500,30500,0
20241031,171900,136840750,30500,30500,30500,30500,0
20241031,171800,136840750,30500,30500,30500,30500,0
20241031,171700,136840750,30500,30500,30500,30500,0
20241031,171600,136840750,30500,30500,30500,30500,0
20241031,171500,136840750,30500,30500,30500,30500,0
20241031,171400,136840750,30500,30500,30500,30500,0
20241031,171300,136840750,30500,30500,30500,30500,0
20241031,171200,136840750,30500,30500,30500,30500,0
20241031,171100,136840750,30500,30500,30500,30500,0
20241031,171000,136840750,30500,30500,30500,30500,0
20241031,170900,136840750,30500,30500,30500,30500,0
20241031,170800,136840750,30500,30500,30500,30500,0
20241031,170700,136840750,30500,30500,30500,30500,0
20241031,170600,136840750,30500,30500,30500,30500,0
20241031,170500,136840750,30500,30500,30500,30500,0
20241031,170400,136840750,30500,30500,30500,30500,0
20241031,170300,136840750,30500,30500,30500,30500,41
20241031,170200,136840750,30500,30500,30500,30500,0
20241031,170100,136840750,30500,30500,30500,30500,0
20241031,170000,136840750,30500,30500,30500,30500,0
20241031,165900,136840750,30500,30500,30500,30500,0
20241031,165800,136840750,30500,30500,30500,30500,0
20241031,165700,136840750,30500,30500,30500,30500,0
20241031,165600,136840750,30500,30500,30500,30500,0
20241031,165500,136840750,30500,30500,30500,30500,0
20241031,165400,136840750,30500,30500,30500,30500,0
20241031,165300,136840750,30500,30500,30500,30500,0
20241031,165200,136840750,30500,30500,30500,30500,0
20241031,165100,136840750,30500,30500,30500,30500,0
20241031,165000,136840750,30500,30500,30500,30500,0
20241031,164900,136840750,30500,30500,30500,30500,0
20241031,164800,136840750,30500,30500,30500,30500,0
20241031,164700,136840750,30500,30500,30500,30500,0
20241031,164600,136840750,30500,30500,30500,30500,0
20241031,164500,136840750,30500,30500,30500,30500,0
20241031,164400,136840750,30500,30500,30500,30500,0
20241031,164300,136840750,30500,30500,30500,30500,0
20241031,164200,136840750,30500,30500,30500,30500,0
20241031,164100,136840750,30500,30500,30500,30500,0
20241031,164000,136840750,30500,30500,30500,30500,0
20241031,163900,136840750,30500,30500,30500,30500,0
20241031,163800,136840750,30500,30500,30500,30500,0
20241031,163700,136840750,30500,30500,30500,30500,0
20241031,163600,136840750,30500,30500,30500,30500,0
20241031,163500,136840750,30500,30500,30500,30500,0
20241031,163400,136840750,30500,30500,30500,30500,0
20241031,163300,136840750,30500,30500,30500,30500,41
20241031,163200,136840750,30500,30500,30500,30500,0
20241031,163100,136840750,30500,30500,30500,30500,0
20241031,163000,136840750,30500,30500,30500,30500,0
20241031,162900,136840750,30500,30500,30500,30500,0
20241031,162800,136840750,30500,30500,30500,30500,0
20241031,162700,136840750,30500,30500,30500,30500,0
20241031,162600,136840750,30500,30500,30500,30500,0
20241031,162500,136840750,30500,30500,30500,30500,0
20241031,162400,136840750,30500,30500,30500,30500,0
20241031,162300,136840750,30500,30500,30500,30500,0
20241031,162200,136840750,30500,30500,30500,30500,0
20241031,162100,136840750,30500,30500,30500,30500,0
20241031,162000,136840750,30500,30500,30500,30500,0
20241031,161900,136840750,30500,30500,30500,30500,0
20241031,161800,136840750,30500,30500,30500,30500,0
20241031,161700,136840750,30500,30500,30500,30500,0
20241031,161600,136840750,30500,30500,30500,30500,0
20241031,161500,136840750,30500,30500,30500,30500,0
20241031,161400,136840750,30500,30500,30500,30500,0
20241031,161300,136840750,30500,30500,30500,30500,0
20241031,161200,136840750,30500,30500,30500,30500,0
20241031,161100,136840750,30500,30500,30500,30500,0
20241031,161000,136840750,30500,30500,30500,30500,0
20241031,160900,136840750,30500,30500,30500,30500,0
20241031,160800,136840750,30500,30500,30500,30500,0
20241031,160700,136840750,30500,30500,30500,30500,0
20241031,160600,136840750,30500,30500,30500,30500,0
20241031,160500,136840750,30500,30500,30500,30500,0
20241031,160400,136840750,30500,30500,30500,30500,0
20241031,160300,136840750,30500,30500,30500,30500,41
20241031,160200,136840750,30500,30500,30500,30500,0
20241031,160100,136840750,30500,30500,30500,30500,0
20241031,160000,136840750,30500,30500,30500,30500,0
20241031,155900,136840750,30500,30500,30500,30500,0
20241031,155800,136840750,30500,30500,30500,30500,0
20241031,155700,136840750,30500,30500,30500,30500,0
20241031,155600,136840750,30500,30500,30500,30500,0
20241031,155500,136840750,30500,30500,30500,30500,0
20241031,155400,136840750,30500,30500,30500,30500,0
20241031,155300,136840750,30500,30500,30500,30500,0
20241031,155200,136840750,30500,30500,30500,30500,0
20241031,155100,136840750,30500,30500,30500,30500,0
20241031,155000,136840750,30500,30500,30500,30500,0
20241031,154900,136840750,30500,30500,30500,30500,0
20241031,154800,136840750,30500,30500,30500,30500,0
20241031,154700,136840750,30500,30500,30500,30500,0
20241031,154600,136840750,30500,30500,30500,30500,0
20241031,154500,136840750,30500,30500,30500,30500,0
20241031,154400,136840750,30500,30500,30500,30500,0
20241031,154300,136840750,30500,30500,30500,30500,0
20241031,154200,136840750,30500,30500,30500,30500,0
20241031,154100,136840750,30500,30500,30500,30500,0
20241031,154000,136840750,30500,30500,30500,30500,0
20241031,153900,136840750,30500,30500,30500,30500,0
20241031,153800,136840750,30500,30500,30500,30500,0
20241031,153700,136840750,30500,30500,30500,30500,0
20241031,153600,136840750,30500,30500,30500,30500,0
20241031,153500,136840750,30500,30500,30500,30500,0
20241031,153400,136840750,30500,30500,30500,30500,0
20241031,153300,136840750,30500,30500,30500,30500,41
20241031,153200,136840750,30500,30500,30500,30500,0
20241031,153100,136840750,30500,30500,30500,30500,0
20241031,153000,136840750,30500,30500,30500,30500,41
20241031,152900,135590250,30350,30350,30350,30350,0
20241031,152800,135590250,30350,30350,30350,30350,0
20241031,152700,135590250,30350,30350,30350,30350,0
20241031,152600,135590250,30350,30350,30350,30350,0
20241031,152500,135590250,30350,30350,30350,30350,0
20241031,152400,135590250,30350,30350,30350,30350,0
20241031,152300,135590250,30350,30350,30350,30350,0
20241031,152200,135590250,30350,30350,30350,30350,0
20241031,152100,135590250,30350,30350,30350,30350,0
20241031,152000,135590250,30350,30350,30350,30350,0
20241031,151900,135590250,30350,30350,30350,30350,0
20241031,151800,135590250,30350,30350,30350,30350,0
20241031,151700,135590250,30350,30350,30350,30350,0
20241031,151600,135590250,30350,30300,30350,30200,63
20241031,151500,133679750,30300,30300,30300,30300,0
20241031,151400,133679750,30300,30300,30300,30300,0
20241031,151300,133679750,30300,30300,30300,30300,0
20241031,151200,133679750,30300,30300,30300,30300,39
20241031,151100,132498050,30250,30250,30250,30250,0
20241031,151000,132498050,30250,30250,30250,30250,25
20241031,150900,131741800,30250,30250,30250,30250,0
20241031,150800,131741800,30250,30250,30250,30250,0
20241031,150700,131741800,30250,30250,30250,30250,0
20241031,150600,131741800,30250,30250,30250,30250,15
20241031,150500,131288050,30250,30250,30250,30250,0
20241031,150400,131288050,30250,30250,30250,30250,10
20241031,150300,130985550,30250,30200,30250,30200,21
20241031,150200,130350350,30050,30050,30050,30050,0
20241031,150100,130350350,30050,30050,30050,30050,0
20241031,150000,130350350,30050,30050,30050,30050,0
20241031,145900,130350350,30050,30050,30050,30050,0
20241031,145800,130350350,30050,30050,30050,30050,0
20241031,145700,130350350,30050,30100,30100,30050,5
20241031,145600,130199950,30100,30100,30100,30100,0
20241031,145500,130199950,30100,30100,30100,30100,0
20241031,145400,130199950,30100,30100,30100,30100,2
20241031,145300,130139750,30100,30100,30100,30100,0
20241031,145200,130139750,30100,30100,30100,30100,2
20241031,145100,130079550,30150,30150,30150,30150,0
20241031,145000,130079550,30150,30150,30150,30150,0
20241031,144900,130079550,30150,30100,30150,30100,4
20241031,144800,129959000,30100,30100,30100,30100,0
20241031,144700,129959000,30100,30100,30100,30100,3
20241031,144600,129868700,30100,30100,30100,30100,0
20241031,144500,129868700,30100,30050,30100,30050,4
20241031,144400,129748400,30100,30100,30100,30100,0
20241031,144300,129748400,30100,30050,30100,30050,4
20241031,144200,129628100,30050,30050,30050,30050,3
20241031,144100,129537950,30100,30100,30100,30100,0
20241031,144000,129537950,30100,30100,30100,30100,1
20241031,143900,129507850,30150,30150,30150,30150,0
20241031,143800,129507850,30150,30150,30150,30150,24
20241031,143700,128784250,30200,30200,30200,30200,4
20241031,143600,128663450,30150,30150,30150,30150,0
20241031,143500,128663450,30150,30150,30150,30150,2
20241031,143400,128603150,30150,30150,30150,30150,0
20241031,143300,128603150,30150,30150,30150,30150,3
20241031,143200,128512700,30150,30150,30150,30150,0
20241031,143100,128512700,30150,30150,30150,30150,2
20241031,143000,128452400,30150,30150,30150,30150,0
20241031,142900,128452400,30150,30150,30150,30150,2
20241031,142800,128392100,30300,30300,30300,30300,0
20241031,142700,128392100,30300,30300,30300,30300,0
20241031,142600,128392100,30300,30300,30300,30300,0
20241031,142500,128392100,30300,30300,30300,30300,0
20241031,142400,128392100,30300,30300,30300,30300,0
20241031,142300,128392100,30300,30300,30300,30300,0
20241031,142200,128392100,30300,30300,30300,30300,0
20241031,142100,128392100,30300,30300,30300,30300,0
20241031,142000,128392100,30300,30300,30300,30300,0
20241031,141900,128392100,30300,30100,30300,30100,724
20241031,141800,106496200,30000,30000,30000,30000,0
20241031,141700,106496200,30000,30000,30000,30000,8
20241031,141600,106256200,29950,29950,29950,29950,2
20241031,141500,106196300,29950,29950,29950,29950,0
20241031,141400,106196300,29950,29950,29950,29950,3
20241031,141300,106106450,29950,29950,29950,29950,0
20241031,141200,106106450,29950,29950,29950,29950,2
20241031,141100,106046550,29950,29950,29950,29950,0
20241031,141000,106046550,29950,29950,29950,29950,0
20241031,140900,106046550,29950,29950,29950,29950,3
20241031,140800,105956700,29950,29950,29950,29950,0
20241031,140700,105956700,29950,29950,29950,29950,2
20241031,140600,105896800,29950,29950,29950,29950,9
20241031,140500,105627250,29950,29950,29950,29950,1
20241031,140400,105597300,29950,30000,30000,29950,15
20241031,140300,105147750,30000,30000,30000,30000,0
20241031,140200,105147750,30000,30000,30000,30000,2
20241031,140100,105087750,30000,30000,30000,30000,0
20241031,140000,105087750,30000,30000,30000,30000,2
20241031,135900,105027750,30050,30050,30050,30050,0
20241031,135800,105027750,30050,30050,30050,30050,1
20241031,135700,104997700,30150,30150,30150,30150,0
20241031,135600,104997700,30150,30150,30150,30150,0
20241031,135500,104997700,30150,30150,30150,30150,0
20241031,135400,104997700,30150,30000,30150,30000,21
20241031,135300,104365900,29950,29950,29950,29950,13
20241031,135200,103976550,29950,29950,29950,29950,0
20241031,135100,103976550,29950,29950,29950,29950,0
20241031,135000,103976550,29950,29950,29950,29950,2
20241031,134900,103916650,29950,29950,29950,29950,0
20241031,134800,103916650,29950,29950,29950,29950,3
20241031,134700,103826800,29950,29950,29950,29950,0
20241031,134600,103826800,29950,29950,29950,29950,0
20241031,134500,103826800,29950,29950,29950,29950,0
20241031,134400,103826800,29950,29950,29950,29950,0
20241031,134300,103826800,29950,29950,29950,29950,0
20241031,134200,103826800,29950,29950,29950,29950,0
20241031,134100,103826800,29950,29950,29950,29950,0
20241031,134000,103826800,29950,29900,29950,29900,55
20241031,133900,102181800,29900,29900,29900,29900,2
20241031,133800,102122000,29900,29900,29900,29900,0
20241031,133700,102122000,29900,29900,29900,29900,0
20241031,133600,102122000,29900,29900,29900,29900,3
20241031,133500,102032300,29900,29900,29900,29900,0
20241031,133400,102032300,29900,29900,29900,29900,2
20241031,133300,101972500,29900,29900,29900,29900,0
20241031,133200,101972500,29900,29900,29900,29900,0
20241031,133100,101972500,29900,29900,29900,29900,3
20241031,133000,101882800,29850,29850,29850,29850,0
20241031,132900,101882800,29850,29850,29850,29850,0
20241031,132800,101882800,29850,29850,29850,29850,0
20241031,132700,101882800,29850,30000,30000,29850,188
20241031,132600,96259700,30000,30000,30000,30000,0
20241031,132500,96259700,30000,30000,30000,30000,1
20241031,132400,96229700,30050,30050,30050,30050,0
20241031,132300,96229700,30050,30050,30050,30050,0
20241031,132200,96229700,30050,30050,30050,30050,662
20241031,132100,76336600,30000,30200,30200,30000,930
20241031,132000,48397050,30200,30200,30200,30200,3
20241031,131900,48306450,30200,30200,30200,30200,0
20241031,131800,48306450,30200,30200,30200,30200,0
20241031,131700,48306450,30200,30200,30200,30200,2
20241031,131600,48246050,30200,30200,30200,30200,0
20241031,131500,48246050,30200,30200,30200,30200,3
20241031,131400,48155450,30200,30200,30200,30200,0
20241031,131300,48155450,30200,30200,30200,30200,2
20241031,131200,48095050,30200,30200,30200,30200,0
20241031,131100,48095050,30200,30200,30200,30200,9
20241031,131000,47823250,30200,30250,30250,30200,23
20241031,130900,47127600,30250,30250,30250,30250,0
20241031,130800,47127600,30250,30250,30250,30250,3
20241031,130700,47036850,30250,30250,30250,30250,0
20241031,130600,47036850,30250,30250,30250,30250,0
20241031,130500,47036850,30250,30250,30250,30250,2
20241031,130400,46976350,30250,30250,30250,30250,0
20241031,130300,46976350,30250,30250,30250,30250,3
20241031,130200,46885600,30300,30300,30300,30300,0
20241031,130100,46885600,30300,30300,30300,30300,10
20241031,130000,46582600,30250,30250,30250,30250,3
20241031,125900,46491850,30200,30200,30200,30200,0
20241031,125800,46491850,30200,30200,30200,30200,2
20241031,125700,46431450,30200,30200,30200,30200,0
20241031,125600,46431450,30200,30200,30200,30200,4
20241031,125500,46310650,30200,30200,30200,30200,0
20241031,125400,46310650,30200,30200,30200,30200,2
20241031,125300,46250250,30250,30250,30250,30250,0
20241031,125200,46250250,30250,30250,30250,30250,0
20241031,125100,46250250,30250,30250,30250,30250,1
20241031,125000,46220000,30250,30250,30250,30250,0
20241031,124900,46220000,30250,30250,30250,30250,2
20241031,124800,46159500,30250,30250,30250,30250,0
20241031,124700,46159500,30250,30200,30250,30200,10
20241031,124600,45857150,30200,30200,30200,30200,0
20241031,124500,45857150,30200,30200,30200,30200,0
20241031,124400,45857150,30200,30200,30200,30200,2
20241031,124300,45796750,30200,30200,30200,30200,0
20241031,124200,45796750,30200,30200,30200,30200,2
20241031,124100,45736350,30200,30200,30200,30200,1
20241031,124000,45706150,30200,30200,30200,30200,0
20241031,123900,45706150,30200,30200,30200,30200,3
20241031,123800,45615550,30200,30200,30200,30200,0
20241031,123700,45615550,30200,30200,30200,30200,2
20241031,123600,45555150,30200,30200,30200,30200,0
20241031,123500,45555150,30200,30200,30200,30200,3
20241031,123400,45464550,30250,30250,30250,30250,0
20241031,123300,45464550,30250,30250,30250,30250,0
20241031,123200,45464550,30250,30250,30250,30250,0
20241031,123100,45464550,30250,30250,30250,30250,0
20241031,123000,45464550,30250,30250,30250,30250,0
20241031,122900,45464550,30250,30250,30250,30250,6
20241031,122800,45283050,30200,30200,30200,30200,2
20241031,122700,45222650,30200,30200,30200,30200,0
20241031,122600,45222650,30200,30200,30200,30200,0
20241031,122500,45222650,30200,30200,30200,30200,2
20241031,122400,45162250,30250,30250,30250,30250,0
20241031,122300,45162250,30250,30250,30250,30250,0
20241031,122200,45162250,30250,30250,30250,30250,0
20241031,122100,45162250,30250,30250,30250,30250,2
20241031,122000,45101750,30250,30250,30250,30250,0
20241031,121900,45101750,30250,30250,30250,30250,0
20241031,121800,45101750,30250,30250,30250,30250,3
20241031,121700,45011000,30250,30250,30250,30250,0
20241031,121600,45011000,30250,30250,30250,30250,2
20241031,121500,44950500,30300,30300,30300,30300,0
20241031,121400,44950500,30300,30300,30300,30300,0
20241031,121300,44950500,30300,30300,30300,30300,0
20241031,121200,44950500,30300,30300,30300,30300,0
20241031,121100,44950500,30300,30250,30300,30250,4
20241031,121000,44829400,30250,30250,30250,30250,0
20241031,120900,44829400,30250,30250,30250,30250,2
20241031,120800,44768900,30250,30250,30250,30250,0
20241031,120700,44768900,30250,30250,30250,30250,0
20241031,120600,44768900,30250,30250,30250,30250,3
20241031,120500,44678150,30300,30300,30300,30300,0
20241031,120400,44678150,30300,30300,30300,30300,0
20241031,120300,44678150,30300,30300,30300,30300,0
20241031,120200,44678150,30300,30300,30300,30300,3
20241031,120100,44587250,30300,30300,30300,30300,0
20241031,120000,44587250,30300,30300,30300,30300,2
20241031,115900,44526650,30300,30300,30300,30300,0
20241031,115800,44526650,30300,30300,30300,30300,0
20241031,115700,44526650,30300,30300,30300,30300,2
20241031,115600,44466050,30300,30300,30300,30300,7
20241031,115500,44253950,30250,30250,30250,30250,3
20241031,115400,44163200,30300,30300,30300,30300,0
20241031,115300,44163200,30300,30300,30300,30300,0
20241031,115200,44163200,30300,30300,30300,30300,3
20241031,115100,44072300,30300,30300,30300,30300,0
20241031,115000,44072300,30300,30300,30300,30300,1
20241031,114900,44042000,30300,30300,30300,30300,0
20241031,114800,44042000,30300,30300,30300,30300,2
20241031,114700,43981400,30350,30350,30350,30350,0
20241031,114600,43981400,30350,30350,30350,30350,0
20241031,114500,43981400,30350,30350,30350,30350,3
20241031,114400,43890350,30350,30350,30350,30350,1
20241031,114300,43860000,30300,30300,30300,30300,0
20241031,114200,43860000,30300,30300,30300,30300,0
20241031,114100,43860000,30300,30300,30300,30300,0
20241031,114000,43860000,30300,30300,30300,30300,0
20241031,113900,43860000,30300,30300,30300,30300,0
20241031,113800,43860000,30300,30300,30300,30300,0
20241031,113700,43860000,30300,30300,30300,30300,0
20241031,113600,43860000,30300,30250,30300,30250,5
20241031,113500,43708600,30250,30250,30250,30250,0
20241031,113400,43708600,30250,30250,30250,30250,0
20241031,113300,43708600,30250,30300,30300,30250,74
20241031,113200,41469700,30300,30300,30300,30300,0
20241031,113100,41469700,30300,30300,30300,30300,2
20241031,113000,41409100,30300,30300,30350,30300,19
20241031,112900,40833300,30300,30300,30300,30300,11
20241031,112800,40500000,30300,30300,30300,30300,0
20241031,112700,40500000,30300,30300,30300,30300,0
20241031,112600,40500000,30300,30300,30300,30300,0
20241031,112500,40500000,30300,30300,30300,30300,0
20241031,112400,40500000,30300,30300,30300,30300,0
20241031,112300,40500000,30300,30300,30300,30300,0
20241031,112200,40500000,30300,30300,30300,30300,0
20241031,112100,40500000,30300,30300,30300,30300,177
20241031,112000,35136900,30350,30350,30350,30350,0
20241031,111900,35136900,30350,30350,30350,30350,0
20241031,111800,35136900,30350,30350,30350,30350,99
20241031,111700,32132250,30350,30350,30350,30350,0
20241031,111600,32132250,30350,30350,30350,30350,0
20241031,111500,32132250,30350,30350,30350,30350,0
20241031,111400,32132250,30350,30350,30350,30350,0
20241031,111300,32132250,30350,30350,30350,30350,0
20241031,111200,32132250,30350,30350,30350,30350,0
20241031,111100,32132250,30350,30350,30350,30350,0
20241031,111000,32132250,30350,30350,30350,30350,0
20241031,110900,32132250,30350,30350,30350,30350,0
20241031,110800,32132250,30350,30350,30350,30350,30
20241031,110700,31221750,30500,30500,30500,30500,0
20241031,110600,31221750,30500,30500,30500,30500,0
20241031,110500,31221750,30500,30500,30500,30500,0
20241031,110400,31221750,30500,30500,30500,30500,0
20241031,110300,31221750,30500,30500,30500,30500,0
20241031,110200,31221750,30500,30500,30500,30500,0
20241031,110100,31221750,30500,30500,30500,30500,0
20241031,110000,31221750,30500,30500,30500,30500,0
20241031,105900,31221750,30500,30500,30500,30500,5
20241031,105800,31069250,30500,30500,30500,30500,0
20241031,105700,31069250,30500,30500,30500,30500,0
20241031,105600,31069250,30500,30500,30500,30500,0
20241031,105500,31069250,30500,30500,30500,30500,1
20241031,105400,31038750,30500,30500,30500,30500,2
20241031,105300,30977750,30500,30500,30500,30500,0
20241031,105200,30977750,30500,30500,30500,30500,0
20241031,105100,30977750,30500,30500,30500,30500,66
20241031,105000,28964750,30500,30500,30500,30500,0
20241031,104900,28964750,30500,30500,30500,30500,0
20241031,104800,28964750,30500,30500,30500,30500,0
20241031,104700,28964750,30500,30500,30500,30500,0
20241031,104600,28964750,30500,30500,30500,30500,0
20241031,104500,28964750,30500,30500,30500,30500,8
20241031,104400,28720750,30500,30500,30500,30500,0
20241031,104300,28720750,30500,30500,30500,30500,0
20241031,104200,28720750,30500,30500,30500,30500,0
20241031,104100,28720750,30500,30500,30500,30500,41
20241031,104000,27470250,30550,30550,30550,30550,0
20241031,103900,27470250,30550,30550,30550,30550,0
20241031,103800,27470250,30550,30550,30550,30550,0
20241031,103700,27470250,30550,30550,30550,30550,0
20241031,103600,27470250,30550,30550,30550,30550,0
20241031,103500,27470250,30550,30550,30550,30550,1
20241031,103400,27439700,30500,30500,30500,30500,0
20241031,103300,27439700,30500,30500,30500,30500,0
20241031,103200,27439700,30500,30500,30500,30500,0
20241031,103100,27439700,30500,30500,30500,30500,0
20241031,103000,27439700,30500,30500,30500,30500,0
20241031,102900,27439700,30500,30500,30500,30500,0
20241031,102800,27439700,30500,30500,30500,30500,0
20241031,102700,27439700,30500,30500,30500,30500,4
20241031,102600,27317700,30300,30300,30300,30300,1
20241031,102500,27287400,30300,30300,30300,30300,0
20241031,102400,27287400,30300,30300,30300,30300,0
20241031,102300,27287400,30300,30300,30300,30300,0
20241031,102200,27287400,30300,30300,30300,30300,0
20241031,102100,27287400,30300,30300,30300,30300,0
20241031,102000,27287400,30300,30300,30300,30300,0
20241031,101900,27287400,30300,30300,30300,30300,0
20241031,101800,27287400,30300,30300,30300,30300,0
20241031,101700,27287400,30300,30300,30300,30300,11
20241031,101600,26954100,30250,30250,30250,30250,0
20241031,101500,26954100,30250,30250,30250,30250,0
20241031,101400,26954100,30250,30300,30300,30250,97
20241031,101300,24019350,30600,30600,30600,30600,0
20241031,101200,24019350,30600,30600,30600,30600,0
20241031,101100,24019350,30600,30600,30600,30600,0
20241031,101000,24019350,30600,30600,30600,30600,0
20241031,100900,24019350,30600,30600,30600,30600,0
20241031,100800,24019350,30600,30600,30600,30600,0
20241031,100700,24019350,30600,30600,30600,30600,0
20241031,100600,24019350,30600,30600,30600,30600,0
20241031,100500,24019350,30600,30600,30600,30600,0
20241031,100400,24019350,30600,30600,30600,30600,0
20241031,100300,24019350,30600,30600,30600,30600,0
20241031,100200,24019350,30600,30600,30600,30600,0
20241031,100100,24019350,30600,30600,30600,30600,0
20241031,100000,24019350,30600,30600,30600,30600,0
20241031,095900,24019350,30600,30600,30600,30600,21
20241031,095800,23376750,31300,31300,31300,31300,0
20241031,095700,23376750,31300,31300,31300,31300,0
20241031,095600,23376750,31300,31300,31300,31300,0
20241031,095500,23376750,31300,31300,31300,31300,0
20241031,095400,23376750,31300,31300,31300,31300,0
20241031,095300,23376750,31300,31300,31300,31300,0
20241031,095200,23376750,31300,31300,31300,31300,87
20241031,095100,20653650,31300,31300,31300,31300,0
20241031,095000,20653650,31300,31300,31300,31300,0
20241031,094900,20653650,31300,31300,31300,31300,0
20241031,094800,20653650,31300,31300,31300,31300,0
20241031,094700,20653650,31300,31300,31300,31300,1
20241031,094600,20622350,31300,31300,31300,31300,1
20241031,094500,20591050,30600,30600,30600,30600,0
20241031,094400,20591050,30600,30600,30600,30600,0
20241031,094300,20591050,30600,30600,30600,30600,0
20241031,094200,20591050,30600,30600,30600,30600,0
20241031,094100,20591050,30600,30600,30600,30600,0
20241031,094000,20591050,30600,30600,30600,30600,0
20241031,093900,20591050,30600,30600,30600,30600,0
20241031,093800,20591050,30600,30600,30600,30600,0
20241031,093700,20591050,30600,30600,30600,30600,0
20241031,093600,20591050,30600,30550,30600,30550,35
20241031,093500,19520200,30600,30600,30600,30600,27
20241031,093400,18694000,30600,30600,30600,30600,0
20241031,093300,18694000,30600,29800,30600,29800,286
20241031,093200,10025750,29750,29750,29750,29750,0
20241031,093100,10025750,29750,29750,29750,29750,5
20241031,093000,9877000,29750,29750,29750,29750,0
20241031,092900,9877000,29750,29750,29750,29750,0
20241031,092800,9877000,29750,29750,29750,29750,0
20241031,092700,9877000,29750,29750,29750,29750,1
20241031,092600,9847250,29700,29700,29700,29700,7
20241031,092500,9639350,29650,29650,29650,29650,0
20241031,092400,9639350,29650,29650,29650,29650,2
20241031,092300,9580050,29650,29650,29650,29650,0
20241031,092200,9580050,29650,29650,29650,29650,0
20241031,092100,9580050,29650,29650,29650,29650,140
20241031,092000,5429050,29700,29700,29700,29700,0
20241031,091900,5429050,29700,29700,29700,29700,0
20241031,091800,5429050,29700,29700,29700,29700,1
20241031,091700,5399350,29700,29650,29700,29650,3
20241031,091600,5310350,29650,29650,29650,29650,0
20241031,091500,5310350,29650,29650,29650,29650,0
20241031,091400,5310350,29650,29650,29650,29650,3
20241031,091300,5221400,29700,29700,29700,29700,0
20241031,091200,5221400,29700,29700,29700,29700,0
20241031,091100,5221400,29700,29700,29700,29700,2
20241031,091000,5162000,29650,29650,29650,29650,0
20241031,090900,5162000,29650,29700,29700,29650,3
20241031,090800,5072950,29650,29650,29650,29650,0
20241031,090700,5072950,29650,29650,29650,29650,5
20241031,090600,4924700,29650,29650,29650,29650,24
20241031,090500,4213100,29750,29750,29750,29750,0
20241031,090400,4213100,29750,29750,29750,29650,119
20241031,090300,681950,29650,29650,29650,29650,0
20241031,090200,681950,29650,29650,29650,29650,0
20241031,090100,681950,29650,29650,29650,29650,0
20241031,090000,681950,29650,29650,29650,29650,23