KissMeData/001460/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,183400,17798500,365000,365000,365000,365000,1
20231031,183300,17798500,365000,365000,365000,365000,0
20231031,183200,17798500,365000,365000,365000,365000,0
20231031,183100,17798500,365000,365000,365000,365000,0
20231031,183000,17798500,365000,365000,365000,365000,0
20231031,182900,17798500,365000,365000,365000,365000,0
20231031,182800,17798500,365000,365000,365000,365000,0
20231031,182700,17798500,365000,365000,365000,365000,0
20231031,182600,17798500,365000,365000,365000,365000,0
20231031,182500,17798500,365000,365000,365000,365000,0
20231031,182400,17798500,365000,365000,365000,365000,0
20231031,182300,17798500,365000,365000,365000,365000,0
20231031,182200,17798500,365000,365000,365000,365000,0
20231031,182100,17798500,365000,365000,365000,365000,0
20231031,182000,17798500,365000,365000,365000,365000,0
20231031,181900,17798500,365000,365000,365000,365000,0
20231031,181800,17798500,365000,365000,365000,365000,0
20231031,181700,17798500,365000,365000,365000,365000,0
20231031,181600,17798500,365000,365000,365000,365000,0
20231031,181500,17798500,365000,365000,365000,365000,0
20231031,181400,17798500,365000,365000,365000,365000,0
20231031,181300,17798500,365000,365000,365000,365000,0
20231031,181200,17798500,365000,365000,365000,365000,0
20231031,181100,17798500,365000,365000,365000,365000,0
20231031,181000,17798500,365000,365000,365000,365000,0
20231031,180900,17798500,365000,365000,365000,365000,0
20231031,180800,17798500,365000,365000,365000,365000,0
20231031,180700,17798500,365000,365000,365000,365000,0
20231031,180600,17798500,365000,365000,365000,365000,0
20231031,180500,17798500,365000,365000,365000,365000,0
20231031,180400,17798500,365000,365000,365000,365000,1
20231031,180300,17798500,365000,365000,365000,365000,0
20231031,180200,17798500,365000,365000,365000,365000,0
20231031,180100,17798500,365000,365000,365000,365000,0
20231031,180000,17798500,365000,365000,365000,365000,0
20231031,175900,17798500,365000,365000,365000,365000,0
20231031,175800,17798500,365000,365000,365000,365000,0
20231031,175700,17798500,365000,365000,365000,365000,0
20231031,175600,17798500,365000,365000,365000,365000,0
20231031,175500,17798500,365000,365000,365000,365000,0
20231031,175400,17798500,365000,365000,365000,365000,0
20231031,175300,17798500,365000,365000,365000,365000,0
20231031,175200,17798500,365000,365000,365000,365000,0
20231031,175100,17798500,365000,365000,365000,365000,0
20231031,175000,17798500,365000,365000,365000,365000,0
20231031,174900,17798500,365000,365000,365000,365000,0
20231031,174800,17798500,365000,365000,365000,365000,0
20231031,174700,17798500,365000,365000,365000,365000,0
20231031,174600,17798500,365000,365000,365000,365000,0
20231031,174500,17798500,365000,365000,365000,365000,0
20231031,174400,17798500,365000,365000,365000,365000,0
20231031,174300,17798500,365000,365000,365000,365000,0
20231031,174200,17798500,365000,365000,365000,365000,0
20231031,174100,17798500,365000,365000,365000,365000,0
20231031,174000,17798500,365000,365000,365000,365000,0
20231031,173900,17798500,365000,365000,365000,365000,0
20231031,173800,17798500,365000,365000,365000,365000,0
20231031,173700,17798500,365000,365000,365000,365000,0
20231031,173600,17798500,365000,365000,365000,365000,0
20231031,173500,17798500,365000,365000,365000,365000,0
20231031,173400,17798500,365000,365000,365000,365000,1
20231031,173300,17798500,365000,365000,365000,365000,0
20231031,173200,17798500,365000,365000,365000,365000,0
20231031,173100,17798500,365000,365000,365000,365000,0
20231031,173000,17798500,365000,365000,365000,365000,0
20231031,172900,17798500,365000,365000,365000,365000,0
20231031,172800,17798500,365000,365000,365000,365000,0
20231031,172700,17798500,365000,365000,365000,365000,0
20231031,172600,17798500,365000,365000,365000,365000,0
20231031,172500,17798500,365000,365000,365000,365000,0
20231031,172400,17798500,365000,365000,365000,365000,0
20231031,172300,17798500,365000,365000,365000,365000,0
20231031,172200,17798500,365000,365000,365000,365000,0
20231031,172100,17798500,365000,365000,365000,365000,0
20231031,172000,17798500,365000,365000,365000,365000,0
20231031,171900,17798500,365000,365000,365000,365000,0
20231031,171800,17798500,365000,365000,365000,365000,0
20231031,171700,17798500,365000,365000,365000,365000,0
20231031,171600,17798500,365000,365000,365000,365000,0
20231031,171500,17798500,365000,365000,365000,365000,0
20231031,171400,17798500,365000,365000,365000,365000,0
20231031,171300,17798500,365000,365000,365000,365000,0
20231031,171200,17798500,365000,365000,365000,365000,0
20231031,171100,17798500,365000,365000,365000,365000,0
20231031,171000,17798500,365000,365000,365000,365000,0
20231031,170900,17798500,365000,365000,365000,365000,0
20231031,170800,17798500,365000,365000,365000,365000,0
20231031,170700,17798500,365000,365000,365000,365000,0
20231031,170600,17798500,365000,365000,365000,365000,0
20231031,170500,17798500,365000,365000,365000,365000,0
20231031,170400,17798500,365000,365000,365000,365000,1
20231031,170300,17798500,365000,365000,365000,365000,0
20231031,170200,17798500,365000,365000,365000,365000,0
20231031,170100,17798500,365000,365000,365000,365000,0
20231031,170000,17798500,365000,365000,365000,365000,0
20231031,165900,17798500,365000,365000,365000,365000,0
20231031,165800,17798500,365000,365000,365000,365000,0
20231031,165700,17798500,365000,365000,365000,365000,0
20231031,165600,17798500,365000,365000,365000,365000,0
20231031,165500,17798500,365000,365000,365000,365000,0
20231031,165400,17798500,365000,365000,365000,365000,0
20231031,165300,17798500,365000,365000,365000,365000,0
20231031,165200,17798500,365000,365000,365000,365000,0
20231031,165100,17798500,365000,365000,365000,365000,0
20231031,165000,17798500,365000,365000,365000,365000,0
20231031,164900,17798500,365000,365000,365000,365000,0
20231031,164800,17798500,365000,365000,365000,365000,0
20231031,164700,17798500,365000,365000,365000,365000,0
20231031,164600,17798500,365000,365000,365000,365000,0
20231031,164500,17798500,365000,365000,365000,365000,0
20231031,164400,17798500,365000,365000,365000,365000,0
20231031,164300,17798500,365000,365000,365000,365000,0
20231031,164200,17798500,365000,365000,365000,365000,0
20231031,164100,17798500,365000,365000,365000,365000,0
20231031,164000,17798500,365000,365000,365000,365000,0
20231031,163900,17798500,365000,365000,365000,365000,0
20231031,163800,17798500,365000,365000,365000,365000,0
20231031,163700,17798500,365000,365000,365000,365000,0
20231031,163600,17798500,365000,365000,365000,365000,0
20231031,163500,17798500,365000,365000,365000,365000,0
20231031,163400,17798500,365000,365000,365000,365000,1
20231031,163300,17798500,365000,365000,365000,365000,0
20231031,163200,17798500,365000,365000,365000,365000,0
20231031,163100,17798500,365000,365000,365000,365000,0
20231031,163000,17798500,365000,365000,365000,365000,0
20231031,162900,17798500,365000,365000,365000,365000,0
20231031,162800,17798500,365000,365000,365000,365000,0
20231031,162700,17798500,365000,365000,365000,365000,0
20231031,162600,17798500,365000,365000,365000,365000,0
20231031,162500,17798500,365000,365000,365000,365000,0
20231031,162400,17798500,365000,365000,365000,365000,0
20231031,162300,17798500,365000,365000,365000,365000,0
20231031,162200,17798500,365000,365000,365000,365000,0
20231031,162100,17798500,365000,365000,365000,365000,0
20231031,162000,17798500,365000,365000,365000,365000,0
20231031,161900,17798500,365000,365000,365000,365000,0
20231031,161800,17798500,365000,365000,365000,365000,0
20231031,161700,17798500,365000,365000,365000,365000,0
20231031,161600,17798500,365000,365000,365000,365000,0
20231031,161500,17798500,365000,365000,365000,365000,0
20231031,161400,17798500,365000,365000,365000,365000,0
20231031,161300,17798500,365000,365000,365000,365000,0
20231031,161200,17798500,365000,365000,365000,365000,0
20231031,161100,17798500,365000,365000,365000,365000,0
20231031,161000,17798500,365000,365000,365000,365000,0
20231031,160900,17798500,365000,365000,365000,365000,0
20231031,160800,17798500,365000,365000,365000,365000,0
20231031,160700,17798500,365000,365000,365000,365000,0
20231031,160600,17798500,365000,365000,365000,365000,0
20231031,160500,17798500,365000,365000,365000,365000,0
20231031,160400,17798500,365000,365000,365000,365000,1
20231031,160300,17798500,365000,365000,365000,365000,0
20231031,160200,17798500,365000,365000,365000,365000,0
20231031,160100,17798500,365000,365000,365000,365000,0
20231031,160000,17798500,365000,365000,365000,365000,0
20231031,155900,17798500,365000,365000,365000,365000,0
20231031,155800,17798500,365000,365000,365000,365000,0
20231031,155700,17798500,365000,365000,365000,365000,0
20231031,155600,17798500,365000,365000,365000,365000,0
20231031,155500,17798500,365000,365000,365000,365000,0
20231031,155400,17798500,365000,365000,365000,365000,0
20231031,155300,17798500,365000,365000,365000,365000,0
20231031,155200,17798500,365000,365000,365000,365000,0
20231031,155100,17798500,365000,365000,365000,365000,0
20231031,155000,17798500,365000,365000,365000,365000,0
20231031,154900,17798500,365000,365000,365000,365000,0
20231031,154800,17798500,365000,365000,365000,365000,0
20231031,154700,17798500,365000,365000,365000,365000,0
20231031,154600,17798500,365000,365000,365000,365000,0
20231031,154500,17798500,365000,365000,365000,365000,0
20231031,154400,17798500,365000,365000,365000,365000,0
20231031,154300,17798500,365000,365000,365000,365000,0
20231031,154200,17798500,365000,365000,365000,365000,0
20231031,154100,17798500,365000,365000,365000,365000,0
20231031,154000,17798500,365000,365000,365000,365000,0
20231031,153900,17798500,365000,365000,365000,365000,0
20231031,153800,17798500,365000,365000,365000,365000,0
20231031,153700,17798500,365000,365000,365000,365000,0
20231031,153600,17798500,365000,365000,365000,365000,0
20231031,153500,17798500,365000,365000,365000,365000,0
20231031,153400,17798500,365000,365000,365000,365000,1
20231031,153300,17798500,365000,365000,365000,365000,0
20231031,153200,17798500,365000,365000,365000,365000,0
20231031,153100,17798500,365000,365000,365000,365000,0
20231031,153000,17798500,365000,365000,365000,365000,1
20231031,152900,17433500,360000,360000,360000,360000,0
20231031,152800,17433500,360000,360000,360000,360000,0
20231031,152700,17433500,360000,360000,360000,360000,0
20231031,152600,17433500,360000,360000,360000,360000,0
20231031,152500,17433500,360000,360000,360000,360000,0
20231031,152400,17433500,360000,360000,360000,360000,0
20231031,152300,17433500,360000,360000,360000,360000,0
20231031,152200,17433500,360000,360000,360000,360000,0
20231031,152100,17433500,360000,360000,360000,360000,0
20231031,152000,17433500,360000,360000,360000,360000,0
20231031,151900,17433500,360000,360000,360000,360000,0
20231031,151800,17433500,360000,360000,360000,360000,0
20231031,151700,17433500,360000,360000,360000,360000,0
20231031,151600,17433500,360000,360000,360000,360000,0
20231031,151500,17433500,360000,360000,360000,360000,0
20231031,151400,17433500,360000,360000,360000,360000,0
20231031,151300,17433500,360000,360000,360000,360000,0
20231031,151200,17433500,360000,360000,360000,360000,0
20231031,151100,17433500,360000,360000,360000,360000,2
20231031,151000,16713500,360000,360000,360000,360000,0
20231031,150900,16713500,360000,360000,360000,360000,0
20231031,150800,16713500,360000,360000,360000,360000,0
20231031,150700,16713500,360000,360000,360000,360000,0
20231031,150600,16713500,360000,360000,360000,360000,0
20231031,150500,16713500,360000,360000,360000,360000,5
20231031,150400,14913500,362500,362500,362500,362500,0
20231031,150300,14913500,362500,362500,362500,362500,0
20231031,150200,14913500,362500,362500,362500,362500,0
20231031,150100,14913500,362500,362500,362500,362500,0
20231031,150000,14913500,362500,362500,362500,362500,1
20231031,145900,14551000,365000,365000,365000,365000,0
20231031,145800,14551000,365000,365000,365000,365000,0
20231031,145700,14551000,365000,365000,365000,365000,0
20231031,145600,14551000,365000,365000,365000,365000,0
20231031,145500,14551000,365000,365000,365000,365000,0
20231031,145400,14551000,365000,365000,365000,365000,0
20231031,145300,14551000,365000,365000,365000,365000,0
20231031,145200,14551000,365000,365000,365000,365000,0
20231031,145100,14551000,365000,365000,365000,365000,0
20231031,145000,14551000,365000,365000,365000,365000,0
20231031,144900,14551000,365000,365000,365000,365000,0
20231031,144800,14551000,365000,365000,365000,365000,0
20231031,144700,14551000,365000,365000,365000,365000,0
20231031,144600,14551000,365000,365000,365000,365000,0
20231031,144500,14551000,365000,365000,365000,365000,0
20231031,144400,14551000,365000,365000,365000,365000,0
20231031,144300,14551000,365000,365000,365000,365000,0
20231031,144200,14551000,365000,365000,365000,365000,0
20231031,144100,14551000,365000,365000,365000,365000,0
20231031,144000,14551000,365000,365000,365000,365000,0
20231031,143900,14551000,365000,365000,365000,365000,0
20231031,143800,14551000,365000,365000,365000,365000,0
20231031,143700,14551000,365000,365000,365000,365000,2
20231031,143600,13821000,365000,365000,365000,365000,0
20231031,143500,13821000,365000,365000,365000,365000,1
20231031,143400,13456000,365000,365000,365000,365000,0
20231031,143300,13456000,365000,365000,365000,365000,1
20231031,143200,13091000,365000,365000,365000,365000,0
20231031,143100,13091000,365000,365000,365000,365000,2
20231031,143000,12361000,365000,365000,365000,365000,2
20231031,142900,11631000,365000,364500,365000,364500,5
20231031,142800,9806500,365000,365000,365000,365000,0
20231031,142700,9806500,365000,365000,365000,365000,0
20231031,142600,9806500,365000,365000,365000,365000,0
20231031,142500,9806500,365000,365000,365000,365000,0
20231031,142400,9806500,365000,365000,365000,365000,0
20231031,142300,9806500,365000,365000,365000,365000,0
20231031,142200,9806500,365000,365000,365000,365000,0
20231031,142100,9806500,365000,365000,365000,365000,0
20231031,142000,9806500,365000,365000,365000,365000,0
20231031,141900,9806500,365000,365000,365000,365000,0
20231031,141800,9806500,365000,365000,365000,365000,0
20231031,141700,9806500,365000,365000,365000,365000,0
20231031,141600,9806500,365000,365000,365000,365000,0
20231031,141500,9806500,365000,365000,365000,365000,0
20231031,141400,9806500,365000,365000,365000,365000,0
20231031,141300,9806500,365000,364000,365000,364000,13
20231031,141200,5062500,364000,364000,364000,364000,3
20231031,141100,3970500,364000,364000,364000,364000,0
20231031,141000,3970500,364000,364000,364000,364000,1
20231031,140900,3606500,363500,363500,363500,363500,0
20231031,140800,3606500,363500,363500,363500,363500,0
20231031,140700,3606500,363500,363500,363500,363500,0
20231031,140600,3606500,363500,363500,363500,363500,0
20231031,140500,3606500,363500,363500,363500,363500,2
20231031,140400,2879500,363500,363500,363500,363500,0
20231031,140300,2879500,363500,363500,363500,363500,0
20231031,140200,2879500,363500,363500,363500,363500,0
20231031,140100,2879500,363500,363500,363500,363500,0
20231031,140000,2879500,363500,363500,363500,363500,0
20231031,135900,2879500,363500,363500,363500,363500,0
20231031,135800,2879500,363500,363500,363500,363500,0
20231031,135700,2879500,363500,363500,363500,363500,0
20231031,135600,2879500,363500,363500,363500,363500,0
20231031,135500,2879500,363500,363500,363500,363500,0
20231031,135400,2879500,363500,363500,363500,363500,0
20231031,135300,2879500,363500,363500,363500,363500,0
20231031,135200,2879500,363500,363500,363500,363500,0
20231031,135100,2879500,363500,363500,363500,363500,0
20231031,135000,2879500,363500,363500,363500,363500,0
20231031,134900,2879500,363500,363500,363500,363500,0
20231031,134800,2879500,363500,363500,363500,363500,0
20231031,134700,2879500,363500,363500,363500,363500,0
20231031,134600,2879500,363500,363500,363500,363500,0
20231031,134500,2879500,363500,363500,363500,363500,0
20231031,134400,2879500,363500,363500,363500,363500,0
20231031,134300,2879500,363500,363500,363500,363500,0
20231031,134200,2879500,363500,363500,363500,363500,0
20231031,134100,2879500,363500,363500,363500,363500,0
20231031,134000,2879500,363500,363500,363500,363500,0
20231031,133900,2879500,363500,363500,363500,363500,0
20231031,133800,2879500,363500,363500,363500,363500,0
20231031,133700,2879500,363500,363500,363500,363500,0
20231031,133600,2879500,363500,363500,363500,363500,0
20231031,133500,2879500,363500,363500,363500,363500,0
20231031,133400,2879500,363500,363500,363500,363500,0
20231031,133300,2879500,363500,363500,363500,363500,0
20231031,133200,2879500,363500,363500,363500,363500,0
20231031,133100,2879500,363500,363500,363500,363500,0
20231031,133000,2879500,363500,363500,363500,363500,0
20231031,132900,2879500,363500,363500,363500,363500,0
20231031,132800,2879500,363500,363500,363500,363500,0
20231031,132700,2879500,363500,363500,363500,363500,0
20231031,132600,2879500,363500,363500,363500,363500,0
20231031,132500,2879500,363500,363500,363500,363500,0
20231031,132400,2879500,363500,363500,363500,363500,0
20231031,132300,2879500,363500,363500,363500,363500,0
20231031,132200,2879500,363500,363500,363500,363500,0
20231031,132100,2879500,363500,363500,363500,363500,0
20231031,132000,2879500,363500,363500,363500,363500,0
20231031,131900,2879500,363500,363500,363500,363500,0
20231031,131800,2879500,363500,363500,363500,363500,0
20231031,131700,2879500,363500,363500,363500,363500,0
20231031,131600,2879500,363500,363500,363500,363500,0
20231031,131500,2879500,363500,363500,363500,363500,0
20231031,131400,2879500,363500,363500,363500,363500,0
20231031,131300,2879500,363500,363500,363500,363500,0
20231031,131200,2879500,363500,363500,363500,363500,0
20231031,131100,2879500,363500,363500,363500,363500,0
20231031,131000,2879500,363500,363500,363500,363500,1
20231031,130900,2516000,361000,361000,361000,361000,0
20231031,130800,2516000,361000,361000,361000,361000,0
20231031,130700,2516000,361000,361000,361000,361000,0
20231031,130600,2516000,361000,361000,361000,361000,0
20231031,130500,2516000,361000,361000,361000,361000,0
20231031,130400,2516000,361000,361000,361000,361000,0
20231031,130300,2516000,361000,361000,361000,361000,0
20231031,130200,2516000,361000,361000,361000,361000,0
20231031,130100,2516000,361000,361000,361000,361000,0
20231031,130000,2516000,361000,361000,361000,361000,0
20231031,125900,2516000,361000,361000,361000,361000,0
20231031,125800,2516000,361000,361000,361000,361000,0
20231031,125700,2516000,361000,361000,361000,361000,0
20231031,125600,2516000,361000,361000,361000,361000,0
20231031,125500,2516000,361000,361000,361000,361000,0
20231031,125400,2516000,361000,361000,361000,361000,0
20231031,125300,2516000,361000,361000,361000,361000,0
20231031,125200,2516000,361000,361000,361000,361000,0
20231031,125100,2516000,361000,361000,361000,361000,0
20231031,125000,2516000,361000,361000,361000,361000,0
20231031,124900,2516000,361000,361000,361000,361000,0
20231031,124800,2516000,361000,361000,361000,361000,0
20231031,124700,2516000,361000,361000,361000,361000,0
20231031,124600,2516000,361000,361000,361000,361000,0
20231031,124500,2516000,361000,361000,361000,361000,0
20231031,124400,2516000,361000,361000,361000,361000,0
20231031,124300,2516000,361000,361000,361000,361000,0
20231031,124200,2516000,361000,361000,361000,361000,0
20231031,124100,2516000,361000,361000,361000,361000,0
20231031,124000,2516000,361000,361000,361000,361000,0
20231031,123900,2516000,361000,361000,361000,361000,0
20231031,123800,2516000,361000,361000,361000,361000,0
20231031,123700,2516000,361000,361000,361000,361000,0
20231031,123600,2516000,361000,361000,361000,361000,0
20231031,123500,2516000,361000,361000,361000,361000,0
20231031,123400,2516000,361000,361000,361000,361000,0
20231031,123300,2516000,361000,361000,361000,361000,0
20231031,123200,2516000,361000,361000,361000,361000,0
20231031,123100,2516000,361000,361000,361000,361000,0
20231031,123000,2516000,361000,361000,361000,361000,0
20231031,122900,2516000,361000,361000,361000,361000,0
20231031,122800,2516000,361000,361000,361000,361000,0
20231031,122700,2516000,361000,361000,361000,361000,0
20231031,122600,2516000,361000,361000,361000,361000,0
20231031,122500,2516000,361000,361000,361000,361000,0
20231031,122400,2516000,361000,361000,361000,361000,0
20231031,122300,2516000,361000,361000,361000,361000,0
20231031,122200,2516000,361000,361000,361000,361000,0
20231031,122100,2516000,361000,361000,361000,361000,0
20231031,122000,2516000,361000,361000,361000,361000,1
20231031,121900,2155000,358500,358500,358500,358500,0
20231031,121800,2155000,358500,358500,358500,358500,0
20231031,121700,2155000,358500,358500,358500,358500,0
20231031,121600,2155000,358500,358500,358500,358500,0
20231031,121500,2155000,358500,358500,358500,358500,0
20231031,121400,2155000,358500,358500,358500,358500,0
20231031,121300,2155000,358500,358500,358500,358500,0
20231031,121200,2155000,358500,358500,358500,358500,0
20231031,121100,2155000,358500,358500,358500,358500,0
20231031,121000,2155000,358500,358500,358500,358500,0
20231031,120900,2155000,358500,358500,358500,358500,0
20231031,120800,2155000,358500,358500,358500,358500,0
20231031,120700,2155000,358500,358500,358500,358500,0
20231031,120600,2155000,358500,358500,358500,358500,0
20231031,120500,2155000,358500,358500,358500,358500,0
20231031,120400,2155000,358500,358500,358500,358500,0
20231031,120300,2155000,358500,358500,358500,358500,0
20231031,120200,2155000,358500,358500,358500,358500,0
20231031,120100,2155000,358500,358500,358500,358500,0
20231031,120000,2155000,358500,358500,358500,358500,0
20231031,115900,2155000,358500,358500,358500,358500,0
20231031,115800,2155000,358500,358500,358500,358500,0
20231031,115700,2155000,358500,358500,358500,358500,0
20231031,115600,2155000,358500,358500,358500,358500,0
20231031,115500,2155000,358500,358500,358500,358500,1
20231031,115400,1796500,364000,364000,364000,364000,0
20231031,115300,1796500,364000,364000,364000,364000,0
20231031,115200,1796500,364000,364000,364000,364000,0
20231031,115100,1796500,364000,364000,364000,364000,0
20231031,115000,1796500,364000,364000,364000,364000,0
20231031,114900,1796500,364000,364000,364000,364000,0
20231031,114800,1796500,364000,364000,364000,364000,0
20231031,114700,1796500,364000,364000,364000,364000,0
20231031,114600,1796500,364000,364000,364000,364000,0
20231031,114500,1796500,364000,364000,364000,364000,0
20231031,114400,1796500,364000,364000,364000,364000,0
20231031,114300,1796500,364000,364000,364000,364000,0
20231031,114200,1796500,364000,364000,364000,364000,0
20231031,114100,1796500,364000,364000,364000,364000,0
20231031,114000,1796500,364000,364000,364000,364000,0
20231031,113900,1796500,364000,364000,364000,364000,0
20231031,113800,1796500,364000,364000,364000,364000,0
20231031,113700,1796500,364000,364000,364000,364000,0
20231031,113600,1796500,364000,364000,364000,364000,0
20231031,113500,1796500,364000,364000,364000,364000,0
20231031,113400,1796500,364000,364000,364000,364000,0
20231031,113300,1796500,364000,364000,364000,364000,0
20231031,113200,1796500,364000,364000,364000,364000,0
20231031,113100,1796500,364000,364000,364000,364000,0
20231031,113000,1796500,364000,364000,364000,364000,0
20231031,112900,1796500,364000,364000,364000,364000,0
20231031,112800,1796500,364000,364000,364000,364000,0
20231031,112700,1796500,364000,364000,364000,364000,0
20231031,112600,1796500,364000,364000,364000,364000,0
20231031,112500,1796500,364000,364000,364000,364000,0
20231031,112400,1796500,364000,364000,364000,364000,0
20231031,112300,1796500,364000,364000,364000,364000,0
20231031,112200,1796500,364000,364000,364000,364000,0
20231031,112100,1796500,364000,364000,364000,364000,0
20231031,112000,1796500,364000,364000,364000,364000,0
20231031,111900,1796500,364000,364000,364000,364000,0
20231031,111800,1796500,364000,364000,364000,364000,0
20231031,111700,1796500,364000,364000,364000,364000,0
20231031,111600,1796500,364000,364000,364000,364000,1
20231031,111500,1432500,358500,358500,358500,358500,0
20231031,111400,1432500,358500,358500,358500,358500,0
20231031,111300,1432500,358500,358500,358500,358500,0
20231031,111200,1432500,358500,358500,358500,358500,0
20231031,111100,1432500,358500,358500,358500,358500,0
20231031,111000,1432500,358500,358500,358500,358500,0
20231031,110900,1432500,358500,358500,358500,358500,0
20231031,110800,1432500,358500,358500,358500,358500,0
20231031,110700,1432500,358500,358500,358500,358500,0
20231031,110600,1432500,358500,358500,358500,358500,0
20231031,110500,1432500,358500,358500,358500,358500,0
20231031,110400,1432500,358500,358500,358500,358500,0
20231031,110300,1432500,358500,358500,358500,358500,0
20231031,110200,1432500,358500,358500,358500,358500,0
20231031,110100,1432500,358500,358500,358500,358500,0
20231031,110000,1432500,358500,358500,358500,358500,0
20231031,105900,1432500,358500,358500,358500,358500,0
20231031,105800,1432500,358500,358500,358500,358500,0
20231031,105700,1432500,358500,358500,358500,358500,0
20231031,105600,1432500,358500,358500,358500,358500,0
20231031,105500,1432500,358500,358500,358500,358500,0
20231031,105400,1432500,358500,358500,358500,358500,0
20231031,105300,1432500,358500,358500,358500,358500,0
20231031,105200,1432500,358500,358500,358500,358500,0
20231031,105100,1432500,358500,358500,358500,358500,0
20231031,105000,1432500,358500,358500,358500,358500,0
20231031,104900,1432500,358500,358500,358500,358500,0
20231031,104800,1432500,358500,358500,358500,358500,0
20231031,104700,1432500,358500,358500,358500,358500,0
20231031,104600,1432500,358500,358500,358500,358500,0
20231031,104500,1432500,358500,358500,358500,358500,0
20231031,104400,1432500,358500,358500,358500,358500,0
20231031,104300,1432500,358500,358500,358500,358500,0
20231031,104200,1432500,358500,358500,358500,358500,1
20231031,104100,1074000,358000,358000,358000,358000,0
20231031,104000,1074000,358000,358000,358000,358000,0
20231031,103900,1074000,358000,358000,358000,358000,0
20231031,103800,1074000,358000,358000,358000,358000,0
20231031,103700,1074000,358000,358000,358000,358000,0
20231031,103600,1074000,358000,358000,358000,358000,0
20231031,103500,1074000,358000,358000,358000,358000,0
20231031,103400,1074000,358000,358000,358000,358000,0
20231031,103300,1074000,358000,358000,358000,358000,0
20231031,103200,1074000,358000,358000,358000,358000,0
20231031,103100,1074000,358000,358000,358000,358000,0
20231031,103000,1074000,358000,358000,358000,358000,0
20231031,102900,1074000,358000,358000,358000,358000,0
20231031,102800,1074000,358000,358000,358000,358000,0
20231031,102700,1074000,358000,358000,358000,358000,0
20231031,102600,1074000,358000,358000,358000,358000,0
20231031,102500,1074000,358000,358000,358000,358000,0
20231031,102400,1074000,358000,358000,358000,358000,0
20231031,102300,1074000,358000,358000,358000,358000,0
20231031,102200,1074000,358000,358000,358000,358000,0
20231031,102100,1074000,358000,358000,358000,358000,0
20231031,102000,1074000,358000,358000,358000,358000,0
20231031,101900,1074000,358000,358000,358000,358000,0
20231031,101800,1074000,358000,358000,358000,358000,0
20231031,101700,1074000,358000,358000,358000,358000,0
20231031,101600,1074000,358000,358000,358000,358000,0
20231031,101500,1074000,358000,358000,358000,358000,0
20231031,101400,1074000,358000,358000,358000,358000,0
20231031,101300,1074000,358000,358000,358000,358000,0
20231031,101200,1074000,358000,358000,358000,358000,0
20231031,101100,1074000,358000,358000,358000,358000,0
20231031,101000,1074000,358000,358000,358000,358000,0
20231031,100900,1074000,358000,358000,358000,358000,0
20231031,100800,1074000,358000,358000,358000,358000,0
20231031,100700,1074000,358000,358000,358000,358000,0
20231031,100600,1074000,358000,358000,358000,358000,0
20231031,100500,1074000,358000,358000,358000,358000,3
20231031,100400,0,364000,364000,364000,364000,0
20231031,100300,0,364000,364000,364000,364000,0
20231031,100200,0,364000,364000,364000,364000,0
20231031,100100,0,364000,364000,364000,364000,0
20231031,100000,0,364000,364000,364000,364000,0
20231031,095900,0,364000,364000,364000,364000,0
20231031,095800,0,364000,364000,364000,364000,0
20231031,095700,0,364000,364000,364000,364000,0
20231031,095600,0,364000,364000,364000,364000,0
20231031,095500,0,364000,364000,364000,364000,0
20231031,095400,0,364000,364000,364000,364000,0
20231031,095300,0,364000,364000,364000,364000,0
20231031,095200,0,364000,364000,364000,364000,0
20231031,095100,0,364000,364000,364000,364000,0
20231031,095000,0,364000,364000,364000,364000,0
20231031,094900,0,364000,364000,364000,364000,0
20231031,094800,0,364000,364000,364000,364000,0
20231031,094700,0,364000,364000,364000,364000,0
20231031,094600,0,364000,364000,364000,364000,0
20231031,094500,0,364000,364000,364000,364000,0
20231031,094400,0,364000,364000,364000,364000,0
20231031,094300,0,364000,364000,364000,364000,0
20231031,094200,0,364000,364000,364000,364000,0
20231031,094100,0,364000,364000,364000,364000,0
20231031,094000,0,364000,364000,364000,364000,0
20231031,093900,0,364000,364000,364000,364000,0
20231031,093800,0,364000,364000,364000,364000,0
20231031,093700,0,364000,364000,364000,364000,0
20231031,093600,0,364000,364000,364000,364000,0
20231031,093500,0,364000,364000,364000,364000,0
20231031,093400,0,364000,364000,364000,364000,0
20231031,093300,0,364000,364000,364000,364000,0
20231031,093200,0,364000,364000,364000,364000,0
20231031,093100,0,364000,364000,364000,364000,0
20231031,093000,0,364000,364000,364000,364000,0
20231031,092900,0,364000,364000,364000,364000,0
20231031,092800,0,364000,364000,364000,364000,0
20231031,092700,0,364000,364000,364000,364000,0
20231031,092600,0,364000,364000,364000,364000,0
20231031,092500,0,364000,364000,364000,364000,0
20231031,092400,0,364000,364000,364000,364000,0
20231031,092300,0,364000,364000,364000,364000,0
20231031,092200,0,364000,364000,364000,364000,0
20231031,092100,0,364000,364000,364000,364000,0
20231031,092000,0,364000,364000,364000,364000,0
20231031,091900,0,364000,364000,364000,364000,0
20231031,091800,0,364000,364000,364000,364000,0
20231031,091700,0,364000,364000,364000,364000,0
20231031,091600,0,364000,364000,364000,364000,0
20231031,091500,0,364000,364000,364000,364000,0
20231031,091400,0,364000,364000,364000,364000,0
20231031,091300,0,364000,364000,364000,364000,0
20231031,091200,0,364000,364000,364000,364000,0
20231031,091100,0,364000,364000,364000,364000,0
20231031,091000,0,364000,364000,364000,364000,0
20231031,090900,0,364000,364000,364000,364000,0
20231031,090800,0,364000,364000,364000,364000,0
20231031,090700,0,364000,364000,364000,364000,0
20231031,090600,0,364000,364000,364000,364000,0
20231031,090500,0,364000,364000,364000,364000,0
20231031,090400,0,364000,364000,364000,364000,0
20231031,090300,0,364000,364000,364000,364000,0
20231031,090200,0,364000,364000,364000,364000,0
20231031,090100,0,364000,364000,364000,364000,0
20231031,090000,0,364000,364000,364000,364000,0