KissMeData/001460/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,183400,7105300,32400,32400,32400,32400,62
20241031,183300,7105300,32400,32400,32400,32400,0
20241031,183200,7105300,32400,32400,32400,32400,0
20241031,183100,7105300,32400,32400,32400,32400,0
20241031,183000,7105300,32400,32400,32400,32400,0
20241031,182900,7105300,32400,32400,32400,32400,0
20241031,182800,7105300,32400,32400,32400,32400,0
20241031,182700,7105300,32400,32400,32400,32400,0
20241031,182600,7105300,32400,32400,32400,32400,0
20241031,182500,7105300,32400,32400,32400,32400,0
20241031,182400,7105300,32400,32400,32400,32400,0
20241031,182300,7105300,32400,32400,32400,32400,0
20241031,182200,7105300,32400,32400,32400,32400,0
20241031,182100,7105300,32400,32400,32400,32400,0
20241031,182000,7105300,32400,32400,32400,32400,0
20241031,181900,7105300,32400,32400,32400,32400,0
20241031,181800,7105300,32400,32400,32400,32400,0
20241031,181700,7105300,32400,32400,32400,32400,0
20241031,181600,7105300,32400,32400,32400,32400,0
20241031,181500,7105300,32400,32400,32400,32400,0
20241031,181400,7105300,32400,32400,32400,32400,0
20241031,181300,7105300,32400,32400,32400,32400,0
20241031,181200,7105300,32400,32400,32400,32400,0
20241031,181100,7105300,32400,32400,32400,32400,0
20241031,181000,7105300,32400,32400,32400,32400,0
20241031,180900,7105300,32400,32400,32400,32400,0
20241031,180800,7105300,32400,32400,32400,32400,0
20241031,180700,7105300,32400,32400,32400,32400,0
20241031,180600,7105300,32400,32400,32400,32400,0
20241031,180500,7105300,32400,32400,32400,32400,0
20241031,180400,7105300,32400,32400,32400,32400,62
20241031,180300,7105300,32400,32400,32400,32400,0
20241031,180200,7105300,32400,32400,32400,32400,0
20241031,180100,7105300,32400,32400,32400,32400,0
20241031,180000,7105300,32400,32400,32400,32400,0
20241031,175900,7105300,32400,32400,32400,32400,0
20241031,175800,7105300,32400,32400,32400,32400,0
20241031,175700,7105300,32400,32400,32400,32400,0
20241031,175600,7105300,32400,32400,32400,32400,0
20241031,175500,7105300,32400,32400,32400,32400,0
20241031,175400,7105300,32400,32400,32400,32400,0
20241031,175300,7105300,32400,32400,32400,32400,0
20241031,175200,7105300,32400,32400,32400,32400,0
20241031,175100,7105300,32400,32400,32400,32400,0
20241031,175000,7105300,32400,32400,32400,32400,0
20241031,174900,7105300,32400,32400,32400,32400,0
20241031,174800,7105300,32400,32400,32400,32400,0
20241031,174700,7105300,32400,32400,32400,32400,0
20241031,174600,7105300,32400,32400,32400,32400,0
20241031,174500,7105300,32400,32400,32400,32400,0
20241031,174400,7105300,32400,32400,32400,32400,0
20241031,174300,7105300,32400,32400,32400,32400,0
20241031,174200,7105300,32400,32400,32400,32400,0
20241031,174100,7105300,32400,32400,32400,32400,0
20241031,174000,7105300,32400,32400,32400,32400,0
20241031,173900,7105300,32400,32400,32400,32400,0
20241031,173800,7105300,32400,32400,32400,32400,0
20241031,173700,7105300,32400,32400,32400,32400,0
20241031,173600,7105300,32400,32400,32400,32400,0
20241031,173500,7105300,32400,32400,32400,32400,0
20241031,173400,7105300,32400,32400,32400,32400,62
20241031,173300,7105300,32400,32400,32400,32400,0
20241031,173200,7105300,32400,32400,32400,32400,0
20241031,173100,7105300,32400,32400,32400,32400,0
20241031,173000,7105300,32400,32400,32400,32400,0
20241031,172900,7105300,32400,32400,32400,32400,0
20241031,172800,7105300,32400,32400,32400,32400,0
20241031,172700,7105300,32400,32400,32400,32400,0
20241031,172600,7105300,32400,32400,32400,32400,0
20241031,172500,7105300,32400,32400,32400,32400,0
20241031,172400,7105300,32400,32400,32400,32400,0
20241031,172300,7105300,32400,32400,32400,32400,0
20241031,172200,7105300,32400,32400,32400,32400,0
20241031,172100,7105300,32400,32400,32400,32400,0
20241031,172000,7105300,32400,32400,32400,32400,0
20241031,171900,7105300,32400,32400,32400,32400,0
20241031,171800,7105300,32400,32400,32400,32400,0
20241031,171700,7105300,32400,32400,32400,32400,0
20241031,171600,7105300,32400,32400,32400,32400,0
20241031,171500,7105300,32400,32400,32400,32400,0
20241031,171400,7105300,32400,32400,32400,32400,0
20241031,171300,7105300,32400,32400,32400,32400,0
20241031,171200,7105300,32400,32400,32400,32400,0
20241031,171100,7105300,32400,32400,32400,32400,0
20241031,171000,7105300,32400,32400,32400,32400,0
20241031,170900,7105300,32400,32400,32400,32400,0
20241031,170800,7105300,32400,32400,32400,32400,0
20241031,170700,7105300,32400,32400,32400,32400,0
20241031,170600,7105300,32400,32400,32400,32400,0
20241031,170500,7105300,32400,32400,32400,32400,0
20241031,170400,7105300,32400,32400,32400,32400,62
20241031,170300,7105300,32400,32400,32400,32400,0
20241031,170200,7105300,32400,32400,32400,32400,0
20241031,170100,7105300,32400,32400,32400,32400,0
20241031,170000,7105300,32400,32400,32400,32400,0
20241031,165900,7105300,32400,32400,32400,32400,0
20241031,165800,7105300,32400,32400,32400,32400,0
20241031,165700,7105300,32400,32400,32400,32400,0
20241031,165600,7105300,32400,32400,32400,32400,0
20241031,165500,7105300,32400,32400,32400,32400,0
20241031,165400,7105300,32400,32400,32400,32400,0
20241031,165300,7105300,32400,32400,32400,32400,0
20241031,165200,7105300,32400,32400,32400,32400,0
20241031,165100,7105300,32400,32400,32400,32400,0
20241031,165000,7105300,32400,32400,32400,32400,0
20241031,164900,7105300,32400,32400,32400,32400,0
20241031,164800,7105300,32400,32400,32400,32400,0
20241031,164700,7105300,32400,32400,32400,32400,0
20241031,164600,7105300,32400,32400,32400,32400,0
20241031,164500,7105300,32400,32400,32400,32400,0
20241031,164400,7105300,32400,32400,32400,32400,0
20241031,164300,7105300,32400,32400,32400,32400,0
20241031,164200,7105300,32400,32400,32400,32400,0
20241031,164100,7105300,32400,32400,32400,32400,0
20241031,164000,7105300,32400,32400,32400,32400,0
20241031,163900,7105300,32400,32400,32400,32400,0
20241031,163800,7105300,32400,32400,32400,32400,0
20241031,163700,7105300,32400,32400,32400,32400,0
20241031,163600,7105300,32400,32400,32400,32400,0
20241031,163500,7105300,32400,32400,32400,32400,0
20241031,163400,7105300,32400,32400,32400,32400,62
20241031,163300,7105300,32400,32400,32400,32400,0
20241031,163200,7105300,32400,32400,32400,32400,0
20241031,163100,7105300,32400,32400,32400,32400,0
20241031,163000,7105300,32400,32400,32400,32400,0
20241031,162900,7105300,32400,32400,32400,32400,0
20241031,162800,7105300,32400,32400,32400,32400,0
20241031,162700,7105300,32400,32400,32400,32400,0
20241031,162600,7105300,32400,32400,32400,32400,0
20241031,162500,7105300,32400,32400,32400,32400,0
20241031,162400,7105300,32400,32400,32400,32400,0
20241031,162300,7105300,32400,32400,32400,32400,0
20241031,162200,7105300,32400,32400,32400,32400,0
20241031,162100,7105300,32400,32400,32400,32400,0
20241031,162000,7105300,32400,32400,32400,32400,0
20241031,161900,7105300,32400,32400,32400,32400,0
20241031,161800,7105300,32400,32400,32400,32400,0
20241031,161700,7105300,32400,32400,32400,32400,0
20241031,161600,7105300,32400,32400,32400,32400,0
20241031,161500,7105300,32400,32400,32400,32400,0
20241031,161400,7105300,32400,32400,32400,32400,0
20241031,161300,7105300,32400,32400,32400,32400,0
20241031,161200,7105300,32400,32400,32400,32400,0
20241031,161100,7105300,32400,32400,32400,32400,0
20241031,161000,7105300,32400,32400,32400,32400,0
20241031,160900,7105300,32400,32400,32400,32400,0
20241031,160800,7105300,32400,32400,32400,32400,0
20241031,160700,7105300,32400,32400,32400,32400,0
20241031,160600,7105300,32400,32400,32400,32400,0
20241031,160500,7105300,32400,32400,32400,32400,0
20241031,160400,7105300,32400,32400,32400,32400,62
20241031,160300,7105300,32400,32400,32400,32400,0
20241031,160200,7105300,32400,32400,32400,32400,0
20241031,160100,7105300,32400,32400,32400,32400,0
20241031,160000,7105300,32400,32400,32400,32400,0
20241031,155900,7105300,32400,32400,32400,32400,0
20241031,155800,7105300,32400,32400,32400,32400,0
20241031,155700,7105300,32400,32400,32400,32400,0
20241031,155600,7105300,32400,32400,32400,32400,0
20241031,155500,7105300,32400,32400,32400,32400,0
20241031,155400,7105300,32400,32400,32400,32400,0
20241031,155300,7105300,32400,32400,32400,32400,0
20241031,155200,7105300,32400,32400,32400,32400,0
20241031,155100,7105300,32400,32400,32400,32400,0
20241031,155000,7105300,32400,32400,32400,32400,0
20241031,154900,7105300,32400,32400,32400,32400,0
20241031,154800,7105300,32400,32400,32400,32400,0
20241031,154700,7105300,32400,32400,32400,32400,0
20241031,154600,7105300,32400,32400,32400,32400,0
20241031,154500,7105300,32400,32400,32400,32400,0
20241031,154400,7105300,32400,32400,32400,32400,0
20241031,154300,7105300,32400,32400,32400,32400,0
20241031,154200,7105300,32400,32400,32400,32400,0
20241031,154100,7105300,32400,32400,32400,32400,0
20241031,154000,7105300,32400,32400,32400,32400,0
20241031,153900,7105300,32400,32400,32400,32400,0
20241031,153800,7105300,32400,32400,32400,32400,0
20241031,153700,7105300,32400,32400,32400,32400,0
20241031,153600,7105300,32400,32400,32400,32400,0
20241031,153500,7105300,32400,32400,32400,32400,0
20241031,153400,7105300,32400,32400,32400,32400,62
20241031,153300,7105300,32400,32400,32400,32400,0
20241031,153200,7105300,32400,32400,32400,32400,0
20241031,153100,7105300,32400,32400,32400,32400,0
20241031,153000,7105300,32400,32400,32400,32400,62
20241031,152900,5096500,32100,32100,32100,32100,0
20241031,152800,5096500,32100,32100,32100,32100,0
20241031,152700,5096500,32100,32100,32100,32100,0
20241031,152600,5096500,32100,32100,32100,32100,0
20241031,152500,5096500,32100,32100,32100,32100,0
20241031,152400,5096500,32100,32100,32100,32100,0
20241031,152300,5096500,32100,32100,32100,32100,0
20241031,152200,5096500,32100,32100,32100,32100,0
20241031,152100,5096500,32100,32100,32100,32100,0
20241031,152000,5096500,32100,32100,32100,32100,0
20241031,151900,5096500,32100,32100,32100,32100,0
20241031,151800,5096500,32100,32100,32100,32100,0
20241031,151700,5096500,32100,32100,32100,32100,0
20241031,151600,5096500,32100,32100,32100,32100,0
20241031,151500,5096500,32100,32100,32100,32100,0
20241031,151400,5096500,32100,32100,32100,32100,0
20241031,151300,5096500,32100,32100,32100,32100,0
20241031,151200,5096500,32100,32100,32100,32100,0
20241031,151100,5096500,32100,32100,32100,32100,0
20241031,151000,5096500,32100,32100,32100,32100,1
20241031,150900,5064400,32150,32150,32150,32150,0
20241031,150800,5064400,32150,32150,32150,32150,0
20241031,150700,5064400,32150,32150,32150,32150,0
20241031,150600,5064400,32150,32150,32150,32150,0
20241031,150500,5064400,32150,32150,32150,32150,0
20241031,150400,5064400,32150,32150,32150,32150,0
20241031,150300,5064400,32150,32150,32150,32150,0
20241031,150200,5064400,32150,32150,32150,32150,0
20241031,150100,5064400,32150,32150,32150,32150,0
20241031,150000,5064400,32150,32150,32150,32150,1
20241031,145900,5032250,32050,32050,32050,32050,0
20241031,145800,5032250,32050,32050,32050,32050,0
20241031,145700,5032250,32050,32050,32050,32050,0
20241031,145600,5032250,32050,32050,32050,32050,0
20241031,145500,5032250,32050,32050,32050,32050,0
20241031,145400,5032250,32050,32050,32050,32050,0
20241031,145300,5032250,32050,32050,32050,32050,0
20241031,145200,5032250,32050,32050,32050,32050,0
20241031,145100,5032250,32050,32050,32050,32050,0
20241031,145000,5032250,32050,32050,32050,32050,0
20241031,144900,5032250,32050,32050,32050,32050,0
20241031,144800,5032250,32050,32050,32050,32050,0
20241031,144700,5032250,32050,32050,32050,32050,0
20241031,144600,5032250,32050,32050,32050,32050,0
20241031,144500,5032250,32050,32050,32050,32050,0
20241031,144400,5032250,32050,32050,32050,32050,0
20241031,144300,5032250,32050,32050,32050,32050,0
20241031,144200,5032250,32050,32050,32050,32050,0
20241031,144100,5032250,32050,32050,32050,32050,0
20241031,144000,5032250,32050,32050,32050,32050,0
20241031,143900,5032250,32050,32050,32050,32050,0
20241031,143800,5032250,32050,32050,32050,32050,0
20241031,143700,5032250,32050,32050,32050,32050,0
20241031,143600,5032250,32050,32050,32050,32050,0
20241031,143500,5032250,32050,32050,32050,32050,0
20241031,143400,5032250,32050,32050,32050,32050,0
20241031,143300,5032250,32050,32050,32050,32050,0
20241031,143200,5032250,32050,32050,32050,32050,0
20241031,143100,5032250,32050,32050,32050,32050,0
20241031,143000,5032250,32050,32050,32050,32050,0
20241031,142900,5032250,32050,32050,32050,32050,0
20241031,142800,5032250,32050,32050,32050,32050,0
20241031,142700,5032250,32050,32050,32050,32050,0
20241031,142600,5032250,32050,32050,32050,32050,0
20241031,142500,5032250,32050,32050,32050,32050,0
20241031,142400,5032250,32050,32050,32050,32050,0
20241031,142300,5032250,32050,32050,32050,32050,0
20241031,142200,5032250,32050,32050,32050,32050,0
20241031,142100,5032250,32050,32050,32050,32050,0
20241031,142000,5032250,32050,32050,32050,32050,0
20241031,141900,5032250,32050,32050,32050,32050,0
20241031,141800,5032250,32050,32050,32050,32050,1
20241031,141700,5000200,32150,32150,32150,32150,0
20241031,141600,5000200,32150,32150,32150,32150,0
20241031,141500,5000200,32150,32150,32150,32150,0
20241031,141400,5000200,32150,32150,32150,32150,0
20241031,141300,5000200,32150,32150,32150,32150,0
20241031,141200,5000200,32150,32150,32150,32150,0
20241031,141100,5000200,32150,32150,32150,32150,0
20241031,141000,5000200,32150,32150,32150,32150,0
20241031,140900,5000200,32150,32150,32150,32150,0
20241031,140800,5000200,32150,32150,32150,32150,0
20241031,140700,5000200,32150,32150,32150,32150,0
20241031,140600,5000200,32150,32150,32150,32150,0
20241031,140500,5000200,32150,32150,32150,32150,0
20241031,140400,5000200,32150,32150,32150,32150,0
20241031,140300,5000200,32150,32150,32150,32150,0
20241031,140200,5000200,32150,32150,32150,32150,0
20241031,140100,5000200,32150,32150,32150,32150,0
20241031,140000,5000200,32150,32150,32150,32150,0
20241031,135900,5000200,32150,32150,32150,32150,0
20241031,135800,5000200,32150,32150,32150,32150,0
20241031,135700,5000200,32150,32150,32150,32150,0
20241031,135600,5000200,32150,32150,32150,32150,0
20241031,135500,5000200,32150,32150,32150,32150,0
20241031,135400,5000200,32150,32150,32150,32150,0
20241031,135300,5000200,32150,32150,32150,32150,0
20241031,135200,5000200,32150,32150,32150,32150,0
20241031,135100,5000200,32150,32150,32150,32150,0
20241031,135000,5000200,32150,32150,32150,32150,0
20241031,134900,5000200,32150,32150,32150,32150,0
20241031,134800,5000200,32150,32150,32150,32150,0
20241031,134700,5000200,32150,32150,32150,32150,0
20241031,134600,5000200,32150,32150,32150,32150,0
20241031,134500,5000200,32150,32150,32150,32150,1
20241031,134400,4968050,32100,32100,32100,32100,0
20241031,134300,4968050,32100,32100,32100,32100,0
20241031,134200,4968050,32100,32100,32100,32100,0
20241031,134100,4968050,32100,32100,32100,32100,0
20241031,134000,4968050,32100,32100,32100,32100,0
20241031,133900,4968050,32100,32100,32100,32100,0
20241031,133800,4968050,32100,32100,32100,32100,0
20241031,133700,4968050,32100,32100,32100,32100,0
20241031,133600,4968050,32100,32100,32100,32100,0
20241031,133500,4968050,32100,32100,32100,32100,0
20241031,133400,4968050,32100,32100,32100,32100,0
20241031,133300,4968050,32100,32100,32100,32100,0
20241031,133200,4968050,32100,32100,32100,32100,0
20241031,133100,4968050,32100,32100,32100,32100,0
20241031,133000,4968050,32100,32100,32100,32100,0
20241031,132900,4968050,32100,32100,32100,32100,0
20241031,132800,4968050,32100,32100,32100,32100,0
20241031,132700,4968050,32100,32100,32100,32100,0
20241031,132600,4968050,32100,32100,32100,32100,0
20241031,132500,4968050,32100,32100,32100,32100,0
20241031,132400,4968050,32100,32100,32100,32100,0
20241031,132300,4968050,32100,32100,32100,32100,0
20241031,132200,4968050,32100,32100,32100,32100,0
20241031,132100,4968050,32100,32100,32100,32100,0
20241031,132000,4968050,32100,32100,32100,32100,0
20241031,131900,4968050,32100,32100,32100,32100,0
20241031,131800,4968050,32100,32100,32100,32100,0
20241031,131700,4968050,32100,32100,32100,32100,0
20241031,131600,4968050,32100,32100,32100,32100,0
20241031,131500,4968050,32100,32150,32150,32100,7
20241031,131400,4743150,32000,32000,32000,32000,0
20241031,131300,4743150,32000,32000,32000,32000,0
20241031,131200,4743150,32000,32000,32000,32000,0
20241031,131100,4743150,32000,32000,32000,32000,0
20241031,131000,4743150,32000,32000,32000,32000,0
20241031,130900,4743150,32000,32000,32000,32000,0
20241031,130800,4743150,32000,32000,32000,32000,0
20241031,130700,4743150,32000,32000,32000,32000,0
20241031,130600,4743150,32000,32000,32000,32000,0
20241031,130500,4743150,32000,32000,32000,32000,0
20241031,130400,4743150,32000,32000,32000,32000,0
20241031,130300,4743150,32000,32000,32000,32000,0
20241031,130200,4743150,32000,32000,32000,32000,0
20241031,130100,4743150,32000,32000,32000,32000,0
20241031,130000,4743150,32000,32000,32000,32000,0
20241031,125900,4743150,32000,32000,32000,32000,0
20241031,125800,4743150,32000,32000,32000,32000,0
20241031,125700,4743150,32000,32000,32000,32000,0
20241031,125600,4743150,32000,32000,32000,32000,0
20241031,125500,4743150,32000,32000,32000,32000,0
20241031,125400,4743150,32000,32000,32000,32000,0
20241031,125300,4743150,32000,32000,32000,32000,0
20241031,125200,4743150,32000,32000,32000,32000,0
20241031,125100,4743150,32000,32000,32000,32000,0
20241031,125000,4743150,32000,32000,32000,32000,0
20241031,124900,4743150,32000,32000,32000,32000,0
20241031,124800,4743150,32000,32000,32000,32000,0
20241031,124700,4743150,32000,32000,32000,32000,0
20241031,124600,4743150,32000,32000,32000,32000,0
20241031,124500,4743150,32000,32000,32000,32000,0
20241031,124400,4743150,32000,32000,32000,32000,0
20241031,124300,4743150,32000,32000,32000,32000,0
20241031,124200,4743150,32000,32000,32000,32000,0
20241031,124100,4743150,32000,32000,32000,32000,0
20241031,124000,4743150,32000,32000,32000,32000,30
20241031,123900,3783150,32100,32100,32100,32100,0
20241031,123800,3783150,32100,32100,32100,32100,0
20241031,123700,3783150,32100,32100,32100,32100,0
20241031,123600,3783150,32100,32100,32100,32100,0
20241031,123500,3783150,32100,32100,32100,32100,2
20241031,123400,3718950,32000,32000,32000,32000,30
20241031,123300,2758950,32000,32000,32000,32000,0
20241031,123200,2758950,32000,32000,32000,32000,0
20241031,123100,2758950,32000,32000,32000,32000,0
20241031,123000,2758950,32000,32000,32000,32000,0
20241031,122900,2758950,32000,32000,32000,32000,0
20241031,122800,2758950,32000,32000,32000,32000,0
20241031,122700,2758950,32000,32000,32000,32000,0
20241031,122600,2758950,32000,32000,32000,32000,0
20241031,122500,2758950,32000,32000,32000,32000,0
20241031,122400,2758950,32000,32000,32000,32000,0
20241031,122300,2758950,32000,32000,32000,32000,0
20241031,122200,2758950,32000,32000,32000,32000,0
20241031,122100,2758950,32000,32000,32000,32000,0
20241031,122000,2758950,32000,32000,32000,32000,0
20241031,121900,2758950,32000,32000,32000,32000,0
20241031,121800,2758950,32000,32000,32000,32000,0
20241031,121700,2758950,32000,32000,32000,32000,6
20241031,121600,2566950,32000,32000,32000,32000,0
20241031,121500,2566950,32000,32000,32000,32000,0
20241031,121400,2566950,32000,32000,32000,32000,0
20241031,121300,2566950,32000,32000,32000,32000,0
20241031,121200,2566950,32000,32000,32000,32000,0
20241031,121100,2566950,32000,32000,32000,32000,0
20241031,121000,2566950,32000,32000,32000,32000,0
20241031,120900,2566950,32000,32000,32000,32000,0
20241031,120800,2566950,32000,32000,32000,32000,0
20241031,120700,2566950,32000,32000,32000,32000,0
20241031,120600,2566950,32000,32000,32000,32000,0
20241031,120500,2566950,32000,32000,32000,32000,0
20241031,120400,2566950,32000,32000,32000,32000,0
20241031,120300,2566950,32000,32000,32000,32000,0
20241031,120200,2566950,32000,32000,32000,32000,0
20241031,120100,2566950,32000,32000,32000,32000,0
20241031,120000,2566950,32000,32000,32000,32000,0
20241031,115900,2566950,32000,32000,32000,32000,0
20241031,115800,2566950,32000,32000,32000,32000,0
20241031,115700,2566950,32000,32000,32000,32000,0
20241031,115600,2566950,32000,32000,32000,32000,0
20241031,115500,2566950,32000,32000,32000,32000,1
20241031,115400,2534950,32150,32150,32150,32150,0
20241031,115300,2534950,32150,32150,32150,32150,2
20241031,115200,2470650,32150,32150,32150,32150,0
20241031,115100,2470650,32150,32150,32150,32150,0
20241031,115000,2470650,32150,32150,32150,32150,0
20241031,114900,2470650,32150,32150,32150,32150,0
20241031,114800,2470650,32150,32150,32150,32150,0
20241031,114700,2470650,32150,32150,32150,32150,0
20241031,114600,2470650,32150,32150,32150,32150,0
20241031,114500,2470650,32150,32150,32150,32150,0
20241031,114400,2470650,32150,32150,32150,32150,0
20241031,114300,2470650,32150,32150,32150,32150,0
20241031,114200,2470650,32150,32150,32150,32150,0
20241031,114100,2470650,32150,32150,32150,32150,0
20241031,114000,2470650,32150,32150,32150,32150,0
20241031,113900,2470650,32150,32150,32150,32150,0
20241031,113800,2470650,32150,32150,32150,32150,0
20241031,113700,2470650,32150,32150,32150,32150,0
20241031,113600,2470650,32150,32150,32150,32150,0
20241031,113500,2470650,32150,32150,32150,32150,0
20241031,113400,2470650,32150,32150,32150,32150,0
20241031,113300,2470650,32150,32150,32150,32150,0
20241031,113200,2470650,32150,32150,32150,32150,0
20241031,113100,2470650,32150,32150,32150,32150,0
20241031,113000,2470650,32150,32150,32150,32150,0
20241031,112900,2470650,32150,32150,32150,32150,0
20241031,112800,2470650,32150,32150,32150,32150,0
20241031,112700,2470650,32150,32150,32150,32150,0
20241031,112600,2470650,32150,32150,32150,32150,0
20241031,112500,2470650,32150,32150,32150,32150,0
20241031,112400,2470650,32150,32150,32150,32150,0
20241031,112300,2470650,32150,32150,32150,32150,0
20241031,112200,2470650,32150,32150,32150,32150,0
20241031,112100,2470650,32150,32150,32150,32150,0
20241031,112000,2470650,32150,32150,32150,32150,0
20241031,111900,2470650,32150,32150,32150,32150,0
20241031,111800,2470650,32150,32150,32150,32150,0
20241031,111700,2470650,32150,32150,32150,32150,0
20241031,111600,2470650,32150,32150,32150,32150,1
20241031,111500,2438500,32050,32050,32050,32050,0
20241031,111400,2438500,32050,32050,32050,32050,0
20241031,111300,2438500,32050,32050,32050,32050,0
20241031,111200,2438500,32050,32050,32050,32050,0
20241031,111100,2438500,32050,32050,32050,32050,0
20241031,111000,2438500,32050,32050,32050,32050,0
20241031,110900,2438500,32050,32050,32050,32050,0
20241031,110800,2438500,32050,32050,32050,32050,0
20241031,110700,2438500,32050,32050,32050,32050,0
20241031,110600,2438500,32050,32050,32050,32050,0
20241031,110500,2438500,32050,32050,32050,32050,0
20241031,110400,2438500,32050,32050,32050,32050,0
20241031,110300,2438500,32050,32050,32050,32050,0
20241031,110200,2438500,32050,32050,32050,32050,0
20241031,110100,2438500,32050,32050,32050,32050,0
20241031,110000,2438500,32050,32050,32050,32050,0
20241031,105900,2438500,32050,32050,32050,32050,0
20241031,105800,2438500,32050,32050,32050,32050,0
20241031,105700,2438500,32050,32050,32050,32050,0
20241031,105600,2438500,32050,32050,32050,32050,0
20241031,105500,2438500,32050,32050,32050,32050,0
20241031,105400,2438500,32050,32050,32050,32050,0
20241031,105300,2438500,32050,32050,32050,32050,0
20241031,105200,2438500,32050,32050,32050,32050,0
20241031,105100,2438500,32050,32050,32050,32050,0
20241031,105000,2438500,32050,32050,32050,32050,0
20241031,104900,2438500,32050,32050,32050,32050,0
20241031,104800,2438500,32050,32050,32050,32050,0
20241031,104700,2438500,32050,32050,32050,32050,0
20241031,104600,2438500,32050,32050,32050,32050,0
20241031,104500,2438500,32050,32050,32050,32050,0
20241031,104400,2438500,32050,32050,32050,32050,0
20241031,104300,2438500,32050,32050,32050,32050,0
20241031,104200,2438500,32050,32050,32050,32050,0
20241031,104100,2438500,32050,32050,32050,32050,0
20241031,104000,2438500,32050,32050,32050,32050,14
20241031,103900,1989800,32050,32050,32050,32050,0
20241031,103800,1989800,32050,32050,32050,32050,18
20241031,103700,1412900,32050,32050,32050,32050,0
20241031,103600,1412900,32050,32050,32050,32050,7
20241031,103500,1188550,32050,32050,32050,32050,0
20241031,103400,1188550,32050,32050,32050,32050,1
20241031,103300,1156500,32150,32150,32150,32150,0
20241031,103200,1156500,32150,32150,32150,32150,0
20241031,103100,1156500,32150,32150,32150,32150,0
20241031,103000,1156500,32150,32150,32150,32150,0
20241031,102900,1156500,32150,32150,32150,32150,0
20241031,102800,1156500,32150,32150,32150,32150,0
20241031,102700,1156500,32150,32150,32150,32150,0
20241031,102600,1156500,32150,32150,32150,32150,0
20241031,102500,1156500,32150,32150,32150,32150,0
20241031,102400,1156500,32150,32150,32150,32150,0
20241031,102300,1156500,32150,32150,32150,32150,0
20241031,102200,1156500,32150,32150,32150,32150,0
20241031,102100,1156500,32150,32150,32150,32150,0
20241031,102000,1156500,32150,32150,32150,32150,0
20241031,101900,1156500,32150,32150,32150,32150,0
20241031,101800,1156500,32150,32150,32150,32150,0
20241031,101700,1156500,32150,32150,32150,32150,0
20241031,101600,1156500,32150,32150,32150,32150,0
20241031,101500,1156500,32150,32150,32150,32150,0
20241031,101400,1156500,32150,32150,32150,32150,0
20241031,101300,1156500,32150,32150,32150,32150,0
20241031,101200,1156500,32150,32150,32150,32150,0
20241031,101100,1156500,32150,32150,32150,32150,0
20241031,101000,1156500,32150,32150,32150,32150,0
20241031,100900,1156500,32150,32150,32150,32150,0
20241031,100800,1156500,32150,32150,32150,32150,0
20241031,100700,1156500,32150,32150,32150,32150,0
20241031,100600,1156500,32150,32150,32150,32150,0
20241031,100500,1156500,32150,32150,32150,32150,0
20241031,100400,1156500,32150,32150,32150,32150,0
20241031,100300,1156500,32150,32150,32150,32150,0
20241031,100200,1156500,32150,32150,32150,32150,0
20241031,100100,1156500,32150,32150,32150,32150,0
20241031,100000,1156500,32150,32150,32150,32150,0
20241031,095900,1156500,32150,32150,32150,32150,0
20241031,095800,1156500,32150,32150,32150,32150,0
20241031,095700,1156500,32150,32150,32150,32150,0
20241031,095600,1156500,32150,32150,32150,32150,1
20241031,095500,1124350,32150,32150,32150,32150,0
20241031,095400,1124350,32150,32150,32150,32150,0
20241031,095300,1124350,32150,32150,32150,32150,0
20241031,095200,1124350,32150,32150,32150,32150,0
20241031,095100,1124350,32150,32150,32150,32150,0
20241031,095000,1124350,32150,32150,32150,32150,0
20241031,094900,1124350,32150,32150,32150,32150,0
20241031,094800,1124350,32150,32150,32150,32150,0
20241031,094700,1124350,32150,32150,32150,32150,0
20241031,094600,1124350,32150,32150,32150,32150,0
20241031,094500,1124350,32150,32150,32150,32150,0
20241031,094400,1124350,32150,32150,32150,32150,32
20241031,094300,95550,32150,32150,32150,32150,0
20241031,094200,95550,32150,32150,32150,32150,0
20241031,094100,95550,32150,32150,32150,32150,0
20241031,094000,95550,32150,32150,32150,32150,0
20241031,093900,95550,32150,32150,32150,32150,0
20241031,093800,95550,32150,32150,32150,32150,0
20241031,093700,95550,32150,32150,32150,32150,0
20241031,093600,95550,32150,32150,32150,32150,0
20241031,093500,95550,32150,32150,32150,32150,0
20241031,093400,95550,32150,32150,32150,32150,0
20241031,093300,95550,32150,32150,32150,32150,1
20241031,093200,63400,31700,31700,31700,31700,0
20241031,093100,63400,31700,31700,31700,31700,0
20241031,093000,63400,31700,31700,31700,31700,0
20241031,092900,63400,31700,31700,31700,31700,0
20241031,092800,63400,31700,31700,31700,31700,0
20241031,092700,63400,31700,31700,31700,31700,0
20241031,092600,63400,31700,31700,31700,31700,0
20241031,092500,63400,31700,31700,31700,31700,0
20241031,092400,63400,31700,31700,31700,31700,0
20241031,092300,63400,31700,31700,31700,31700,0
20241031,092200,63400,31700,31700,31700,31700,0
20241031,092100,63400,31700,31700,31700,31700,0
20241031,092000,63400,31700,31700,31700,31700,0
20241031,091900,63400,31700,31700,31700,31700,0
20241031,091800,63400,31700,31700,31700,31700,0
20241031,091700,63400,31700,31700,31700,31700,0
20241031,091600,63400,31700,31700,31700,31700,0
20241031,091500,63400,31700,31700,31700,31700,0
20241031,091400,63400,31700,31700,31700,31700,0
20241031,091300,63400,31700,31700,31700,31700,0
20241031,091200,63400,31700,31700,31700,31700,0
20241031,091100,63400,31700,31700,31700,31700,0
20241031,091000,63400,31700,31700,31700,31700,0
20241031,090900,63400,31700,31700,31700,31700,0
20241031,090800,63400,31700,31700,31700,31700,0
20241031,090700,63400,31700,31700,31700,31700,0
20241031,090600,63400,31700,31700,31700,31700,0
20241031,090500,63400,31700,31700,31700,31700,1
20241031,090400,31700,31700,31700,31700,31700,0
20241031,090300,31700,31700,31700,31700,31700,0
20241031,090200,31700,31700,31700,31700,31700,0
20241031,090100,31700,31700,31700,31700,31700,0
20241031,090000,31700,31700,31700,31700,31700,1