KissMeData/003830/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,184100,6093100,117600,117600,117600,117600,1
20241031,184000,6093100,117600,117600,117600,117600,0
20241031,183900,6093100,117600,117600,117600,117600,0
20241031,183800,6093100,117600,117600,117600,117600,0
20241031,183700,6093100,117600,117600,117600,117600,0
20241031,183600,6093100,117600,117600,117600,117600,0
20241031,183500,6093100,117600,117600,117600,117600,0
20241031,183400,6093100,117600,117600,117600,117600,0
20241031,183300,6093100,117600,117600,117600,117600,0
20241031,183200,6093100,117600,117600,117600,117600,0
20241031,183100,6093100,117600,117600,117600,117600,0
20241031,183000,6093100,117600,117600,117600,117600,0
20241031,182900,6093100,117600,117600,117600,117600,0
20241031,182800,6093100,117600,117600,117600,117600,0
20241031,182700,6093100,117600,117600,117600,117600,0
20241031,182600,6093100,117600,117600,117600,117600,0
20241031,182500,6093100,117600,117600,117600,117600,0
20241031,182400,6093100,117600,117600,117600,117600,0
20241031,182300,6093100,117600,117600,117600,117600,0
20241031,182200,6093100,117600,117600,117600,117600,0
20241031,182100,6093100,117600,117600,117600,117600,0
20241031,182000,6093100,117600,117600,117600,117600,0
20241031,181900,6093100,117600,117600,117600,117600,0
20241031,181800,6093100,117600,117600,117600,117600,0
20241031,181700,6093100,117600,117600,117600,117600,0
20241031,181600,6093100,117600,117600,117600,117600,0
20241031,181500,6093100,117600,117600,117600,117600,0
20241031,181400,6093100,117600,117600,117600,117600,0
20241031,181300,6093100,117600,117600,117600,117600,0
20241031,181200,6093100,117600,117600,117600,117600,0
20241031,181100,6093100,117600,117600,117600,117600,1
20241031,181000,6093100,117600,117600,117600,117600,0
20241031,180900,6093100,117600,117600,117600,117600,0
20241031,180800,6093100,117600,117600,117600,117600,0
20241031,180700,6093100,117600,117600,117600,117600,0
20241031,180600,6093100,117600,117600,117600,117600,0
20241031,180500,6093100,117600,117600,117600,117600,0
20241031,180400,6093100,117600,117600,117600,117600,0
20241031,180300,6093100,117600,117600,117600,117600,0
20241031,180200,6093100,117600,117600,117600,117600,0
20241031,180100,6093100,117600,117600,117600,117600,0
20241031,180000,6093100,117600,117600,117600,117600,0
20241031,175900,6093100,117600,117600,117600,117600,0
20241031,175800,6093100,117600,117600,117600,117600,0
20241031,175700,6093100,117600,117600,117600,117600,0
20241031,175600,6093100,117600,117600,117600,117600,0
20241031,175500,6093100,117600,117600,117600,117600,0
20241031,175400,6093100,117600,117600,117600,117600,0
20241031,175300,6093100,117600,117600,117600,117600,0
20241031,175200,6093100,117600,117600,117600,117600,0
20241031,175100,6093100,117600,117600,117600,117600,0
20241031,175000,6093100,117600,117600,117600,117600,0
20241031,174900,6093100,117600,117600,117600,117600,0
20241031,174800,6093100,117600,117600,117600,117600,0
20241031,174700,6093100,117600,117600,117600,117600,0
20241031,174600,6093100,117600,117600,117600,117600,0
20241031,174500,6093100,117600,117600,117600,117600,0
20241031,174400,6093100,117600,117600,117600,117600,0
20241031,174300,6093100,117600,117600,117600,117600,0
20241031,174200,6093100,117600,117600,117600,117600,0
20241031,174100,6093100,117600,117600,117600,117600,1
20241031,174000,6093100,117600,117600,117600,117600,0
20241031,173900,6093100,117600,117600,117600,117600,0
20241031,173800,6093100,117600,117600,117600,117600,0
20241031,173700,6093100,117600,117600,117600,117600,0
20241031,173600,6093100,117600,117600,117600,117600,0
20241031,173500,6093100,117600,117600,117600,117600,0
20241031,173400,6093100,117600,117600,117600,117600,0
20241031,173300,6093100,117600,117600,117600,117600,0
20241031,173200,6093100,117600,117600,117600,117600,0
20241031,173100,6093100,117600,117600,117600,117600,0
20241031,173000,6093100,117600,117600,117600,117600,0
20241031,172900,6093100,117600,117600,117600,117600,0
20241031,172800,6093100,117600,117600,117600,117600,0
20241031,172700,6093100,117600,117600,117600,117600,0
20241031,172600,6093100,117600,117600,117600,117600,0
20241031,172500,6093100,117600,117600,117600,117600,0
20241031,172400,6093100,117600,117600,117600,117600,0
20241031,172300,6093100,117600,117600,117600,117600,0
20241031,172200,6093100,117600,117600,117600,117600,0
20241031,172100,6093100,117600,117600,117600,117600,0
20241031,172000,6093100,117600,117600,117600,117600,0
20241031,171900,6093100,117600,117600,117600,117600,0
20241031,171800,6093100,117600,117600,117600,117600,0
20241031,171700,6093100,117600,117600,117600,117600,0
20241031,171600,6093100,117600,117600,117600,117600,0
20241031,171500,6093100,117600,117600,117600,117600,0
20241031,171400,6093100,117600,117600,117600,117600,0
20241031,171300,6093100,117600,117600,117600,117600,0
20241031,171200,6093100,117600,117600,117600,117600,0
20241031,171100,6093100,117600,117600,117600,117600,1
20241031,171000,6093100,117600,117600,117600,117600,0
20241031,170900,6093100,117600,117600,117600,117600,0
20241031,170800,6093100,117600,117600,117600,117600,0
20241031,170700,6093100,117600,117600,117600,117600,0
20241031,170600,6093100,117600,117600,117600,117600,0
20241031,170500,6093100,117600,117600,117600,117600,0
20241031,170400,6093100,117600,117600,117600,117600,0
20241031,170300,6093100,117600,117600,117600,117600,0
20241031,170200,6093100,117600,117600,117600,117600,0
20241031,170100,6093100,117600,117600,117600,117600,0
20241031,170000,6093100,117600,117600,117600,117600,0
20241031,165900,6093100,117600,117600,117600,117600,0
20241031,165800,6093100,117600,117600,117600,117600,0
20241031,165700,6093100,117600,117600,117600,117600,0
20241031,165600,6093100,117600,117600,117600,117600,0
20241031,165500,6093100,117600,117600,117600,117600,0
20241031,165400,6093100,117600,117600,117600,117600,0
20241031,165300,6093100,117600,117600,117600,117600,0
20241031,165200,6093100,117600,117600,117600,117600,0
20241031,165100,6093100,117600,117600,117600,117600,0
20241031,165000,6093100,117600,117600,117600,117600,0
20241031,164900,6093100,117600,117600,117600,117600,0
20241031,164800,6093100,117600,117600,117600,117600,0
20241031,164700,6093100,117600,117600,117600,117600,0
20241031,164600,6093100,117600,117600,117600,117600,0
20241031,164500,6093100,117600,117600,117600,117600,0
20241031,164400,6093100,117600,117600,117600,117600,0
20241031,164300,6093100,117600,117600,117600,117600,0
20241031,164200,6093100,117600,117600,117600,117600,0
20241031,164100,6093100,117600,117600,117600,117600,1
20241031,164000,6093100,117600,117600,117600,117600,0
20241031,163900,6093100,117600,117600,117600,117600,0
20241031,163800,6093100,117600,117600,117600,117600,0
20241031,163700,6093100,117600,117600,117600,117600,0
20241031,163600,6093100,117600,117600,117600,117600,0
20241031,163500,6093100,117600,117600,117600,117600,0
20241031,163400,6093100,117600,117600,117600,117600,0
20241031,163300,6093100,117600,117600,117600,117600,0
20241031,163200,6093100,117600,117600,117600,117600,0
20241031,163100,6093100,117600,117600,117600,117600,0
20241031,163000,6093100,117600,117600,117600,117600,0
20241031,162900,6093100,117600,117600,117600,117600,0
20241031,162800,6093100,117600,117600,117600,117600,0
20241031,162700,6093100,117600,117600,117600,117600,0
20241031,162600,6093100,117600,117600,117600,117600,0
20241031,162500,6093100,117600,117600,117600,117600,0
20241031,162400,6093100,117600,117600,117600,117600,0
20241031,162300,6093100,117600,117600,117600,117600,0
20241031,162200,6093100,117600,117600,117600,117600,0
20241031,162100,6093100,117600,117600,117600,117600,0
20241031,162000,6093100,117600,117600,117600,117600,0
20241031,161900,6093100,117600,117600,117600,117600,0
20241031,161800,6093100,117600,117600,117600,117600,0
20241031,161700,6093100,117600,117600,117600,117600,0
20241031,161600,6093100,117600,117600,117600,117600,0
20241031,161500,6093100,117600,117600,117600,117600,0
20241031,161400,6093100,117600,117600,117600,117600,0
20241031,161300,6093100,117600,117600,117600,117600,0
20241031,161200,6093100,117600,117600,117600,117600,0
20241031,161100,6093100,117600,117600,117600,117600,1
20241031,161000,6093100,117600,117600,117600,117600,0
20241031,160900,6093100,117600,117600,117600,117600,0
20241031,160800,6093100,117600,117600,117600,117600,0
20241031,160700,6093100,117600,117600,117600,117600,0
20241031,160600,6093100,117600,117600,117600,117600,0
20241031,160500,6093100,117600,117600,117600,117600,0
20241031,160400,6093100,117600,117600,117600,117600,0
20241031,160300,6093100,117600,117600,117600,117600,0
20241031,160200,6093100,117600,117600,117600,117600,0
20241031,160100,6093100,117600,117600,117600,117600,0
20241031,160000,6093100,117600,117600,117600,117600,0
20241031,155900,6093100,117600,117600,117600,117600,0
20241031,155800,6093100,117600,117600,117600,117600,0
20241031,155700,6093100,117600,117600,117600,117600,0
20241031,155600,6093100,117600,117600,117600,117600,0
20241031,155500,6093100,117600,117600,117600,117600,0
20241031,155400,6093100,117600,117600,117600,117600,0
20241031,155300,6093100,117600,117600,117600,117600,0
20241031,155200,6093100,117600,117600,117600,117600,0
20241031,155100,6093100,117600,117600,117600,117600,0
20241031,155000,6093100,117600,117600,117600,117600,0
20241031,154900,6093100,117600,117600,117600,117600,0
20241031,154800,6093100,117600,117600,117600,117600,0
20241031,154700,6093100,117600,117600,117600,117600,0
20241031,154600,6093100,117600,117600,117600,117600,0
20241031,154500,6093100,117600,117600,117600,117600,0
20241031,154400,6093100,117600,117600,117600,117600,0
20241031,154300,6093100,117600,117600,117600,117600,0
20241031,154200,6093100,117600,117600,117600,117600,0
20241031,154100,6093100,117600,117600,117600,117600,1
20241031,154000,6093100,117600,117600,117600,117600,0
20241031,153900,6093100,117600,117600,117600,117600,0
20241031,153800,6093100,117600,117600,117600,117600,0
20241031,153700,6093100,117600,117600,117600,117600,0
20241031,153600,6093100,117600,117600,117600,117600,0
20241031,153500,6093100,117600,117600,117600,117600,0
20241031,153400,6093100,117600,117600,117600,117600,0
20241031,153300,6093100,117600,117600,117600,117600,0
20241031,153200,6093100,117600,117600,117600,117600,0
20241031,153100,6093100,117600,117600,117600,117600,0
20241031,153000,6093100,117600,117600,117600,117600,1
20241031,152900,5975500,117500,117500,117500,117500,0
20241031,152800,5975500,117500,117500,117500,117500,0
20241031,152700,5975500,117500,117500,117500,117500,0
20241031,152600,5975500,117500,117500,117500,117500,0
20241031,152500,5975500,117500,117500,117500,117500,0
20241031,152400,5975500,117500,117500,117500,117500,0
20241031,152300,5975500,117500,117500,117500,117500,0
20241031,152200,5975500,117500,117500,117500,117500,0
20241031,152100,5975500,117500,117500,117500,117500,0
20241031,152000,5975500,117500,117500,117500,117500,0
20241031,151900,5975500,117500,117500,117500,117500,0
20241031,151800,5975500,117500,117500,117500,117500,0
20241031,151700,5975500,117500,117500,117500,117500,0
20241031,151600,5975500,117500,117500,117500,117500,0
20241031,151500,5975500,117500,117500,117500,117500,0
20241031,151400,5975500,117500,117500,117500,117500,0
20241031,151300,5975500,117500,117500,117500,117500,0
20241031,151200,5975500,117500,117500,117500,117500,0
20241031,151100,5975500,117500,117500,117500,117500,0
20241031,151000,5975500,117500,117500,117500,117500,0
20241031,150900,5975500,117500,117500,117500,117500,0
20241031,150800,5975500,117500,117500,117500,117500,0
20241031,150700,5975500,117500,117500,117500,117500,0
20241031,150600,5975500,117500,117500,117500,117500,0
20241031,150500,5975500,117500,117500,117500,117500,0
20241031,150400,5975500,117500,117500,117500,117500,0
20241031,150300,5975500,117500,117500,117500,117500,0
20241031,150200,5975500,117500,117500,117500,117500,1
20241031,150100,5858000,117500,117500,117500,117500,0
20241031,150000,5858000,117500,117500,117500,117500,2
20241031,145900,5623000,117500,117500,117500,117500,1
20241031,145800,5505500,117500,117500,117500,117500,0
20241031,145700,5505500,117500,117500,117500,117500,0
20241031,145600,5505500,117500,117500,117500,117500,0
20241031,145500,5505500,117500,117500,117500,117500,0
20241031,145400,5505500,117500,117500,117500,117500,0
20241031,145300,5505500,117500,117500,117500,117500,0
20241031,145200,5505500,117500,117500,117500,117500,0
20241031,145100,5505500,117500,117500,117500,117500,0
20241031,145000,5505500,117500,117500,117500,117500,0
20241031,144900,5505500,117500,117500,117500,117500,0
20241031,144800,5505500,117500,117500,117500,117500,0
20241031,144700,5505500,117500,117500,117500,117500,0
20241031,144600,5505500,117500,117500,117500,117500,0
20241031,144500,5505500,117500,117500,117500,117500,0
20241031,144400,5505500,117500,117500,117500,117500,0
20241031,144300,5505500,117500,117500,117500,117500,0
20241031,144200,5505500,117500,117500,117500,117500,0
20241031,144100,5505500,117500,117500,117500,117500,0
20241031,144000,5505500,117500,117500,117500,117500,0
20241031,143900,5505500,117500,117500,117500,117500,0
20241031,143800,5505500,117500,117500,117500,117500,0
20241031,143700,5505500,117500,117500,117500,117500,0
20241031,143600,5505500,117500,117500,117500,117500,0
20241031,143500,5505500,117500,117500,117500,117500,1
20241031,143400,5388000,117300,117500,117500,117300,2
20241031,143300,5153200,117500,117500,117500,117500,0
20241031,143200,5153200,117500,117500,117500,117500,0
20241031,143100,5153200,117500,117500,117500,117500,0
20241031,143000,5153200,117500,117500,117500,117500,0
20241031,142900,5153200,117500,117500,117500,117500,0
20241031,142800,5153200,117500,117500,117500,117500,0
20241031,142700,5153200,117500,117500,117500,117500,0
20241031,142600,5153200,117500,117500,117500,117500,0
20241031,142500,5153200,117500,117500,117500,117500,0
20241031,142400,5153200,117500,117500,117500,117500,0
20241031,142300,5153200,117500,117500,117500,117500,0
20241031,142200,5153200,117500,117500,117500,117500,0
20241031,142100,5153200,117500,117500,117500,117500,0
20241031,142000,5153200,117500,117500,117500,117500,0
20241031,141900,5153200,117500,117500,117500,117500,0
20241031,141800,5153200,117500,117500,117500,117500,0
20241031,141700,5153200,117500,117500,117500,117500,0
20241031,141600,5153200,117500,117500,117500,117500,0
20241031,141500,5153200,117500,117500,117500,117500,0
20241031,141400,5153200,117500,117500,117500,117500,0
20241031,141300,5153200,117500,117500,117500,117500,0
20241031,141200,5153200,117500,117500,117500,117500,0
20241031,141100,5153200,117500,117500,117500,117500,0
20241031,141000,5153200,117500,117500,117500,117500,0
20241031,140900,5153200,117500,117500,117500,117500,0
20241031,140800,5153200,117500,117500,117500,117500,0
20241031,140700,5153200,117500,117500,117500,117500,0
20241031,140600,5153200,117500,117500,117500,117500,0
20241031,140500,5153200,117500,117500,117500,117500,0
20241031,140400,5153200,117500,117500,117500,117500,0
20241031,140300,5153200,117500,117500,117500,117500,0
20241031,140200,5153200,117500,117500,117500,117500,0
20241031,140100,5153200,117500,117500,117500,117500,0
20241031,140000,5153200,117500,117500,117500,117500,0
20241031,135900,5153200,117500,117500,117500,117500,0
20241031,135800,5153200,117500,117500,117500,117500,0
20241031,135700,5153200,117500,117500,117500,117500,0
20241031,135600,5153200,117500,117500,117500,117500,0
20241031,135500,5153200,117500,117500,117500,117500,1
20241031,135400,5035700,117400,117400,117400,117400,0
20241031,135300,5035700,117400,117400,117400,117400,0
20241031,135200,5035700,117400,117400,117400,117400,0
20241031,135100,5035700,117400,117400,117400,117400,0
20241031,135000,5035700,117400,117400,117400,117400,0
20241031,134900,5035700,117400,117400,117400,117400,0
20241031,134800,5035700,117400,117400,117400,117400,0
20241031,134700,5035700,117400,117400,117400,117400,0
20241031,134600,5035700,117400,117400,117400,117400,0
20241031,134500,5035700,117400,117400,117400,117400,0
20241031,134400,5035700,117400,117400,117400,117400,0
20241031,134300,5035700,117400,117400,117400,117400,0
20241031,134200,5035700,117400,117400,117400,117400,0
20241031,134100,5035700,117400,117400,117400,117400,0
20241031,134000,5035700,117400,117400,117400,117400,0
20241031,133900,5035700,117400,117400,117400,117400,0
20241031,133800,5035700,117400,117400,117400,117400,0
20241031,133700,5035700,117400,117400,117400,117400,0
20241031,133600,5035700,117400,117400,117400,117400,0
20241031,133500,5035700,117400,117400,117400,117400,0
20241031,133400,5035700,117400,117400,117400,117400,0
20241031,133300,5035700,117400,117400,117400,117400,0
20241031,133200,5035700,117400,117400,117400,117400,0
20241031,133100,5035700,117400,117400,117400,117400,0
20241031,133000,5035700,117400,117400,117400,117400,0
20241031,132900,5035700,117400,117400,117400,117400,0
20241031,132800,5035700,117400,117400,117400,117400,0
20241031,132700,5035700,117400,117400,117400,117400,0
20241031,132600,5035700,117400,117400,117400,117400,0
20241031,132500,5035700,117400,117400,117400,117400,0
20241031,132400,5035700,117400,117400,117400,117400,0
20241031,132300,5035700,117400,117400,117400,117400,0
20241031,132200,5035700,117400,117400,117400,117400,0
20241031,132100,5035700,117400,117400,117400,117400,0
20241031,132000,5035700,117400,117400,117400,117400,0
20241031,131900,5035700,117400,117400,117400,117400,0
20241031,131800,5035700,117400,117400,117400,117400,0
20241031,131700,5035700,117400,117400,117400,117400,0
20241031,131600,5035700,117400,117400,117400,117400,0
20241031,131500,5035700,117400,117400,117400,117400,0
20241031,131400,5035700,117400,117400,117400,117400,0
20241031,131300,5035700,117400,117400,117400,117400,0
20241031,131200,5035700,117400,117400,117400,117400,0
20241031,131100,5035700,117400,117400,117400,117400,0
20241031,131000,5035700,117400,117400,117400,117400,0
20241031,130900,5035700,117400,117400,117400,117400,0
20241031,130800,5035700,117400,117400,117400,117400,0
20241031,130700,5035700,117400,117400,117400,117400,0
20241031,130600,5035700,117400,117400,117400,117400,0
20241031,130500,5035700,117400,117400,117400,117400,1
20241031,130400,4918300,117600,117600,117600,117600,0
20241031,130300,4918300,117600,117600,117600,117600,0
20241031,130200,4918300,117600,117600,117600,117600,0
20241031,130100,4918300,117600,117600,117600,117600,0
20241031,130000,4918300,117600,117600,117600,117600,0
20241031,125900,4918300,117600,117600,117600,117600,0
20241031,125800,4918300,117600,117600,117600,117600,0
20241031,125700,4918300,117600,117600,117600,117600,0
20241031,125600,4918300,117600,117600,117600,117600,0
20241031,125500,4918300,117600,117600,117600,117600,0
20241031,125400,4918300,117600,117600,117600,117600,0
20241031,125300,4918300,117600,117600,117600,117600,0
20241031,125200,4918300,117600,117600,117600,117600,0
20241031,125100,4918300,117600,117600,117600,117600,0
20241031,125000,4918300,117600,117600,117600,117600,0
20241031,124900,4918300,117600,117600,117600,117600,0
20241031,124800,4918300,117600,117600,117600,117600,0
20241031,124700,4918300,117600,117600,117600,117600,0
20241031,124600,4918300,117600,117600,117600,117600,0
20241031,124500,4918300,117600,117600,117600,117600,0
20241031,124400,4918300,117600,117600,117600,117600,0
20241031,124300,4918300,117600,117600,117600,117600,0
20241031,124200,4918300,117600,117600,117600,117600,0
20241031,124100,4918300,117600,117600,117600,117600,0
20241031,124000,4918300,117600,117600,117600,117600,0
20241031,123900,4918300,117600,117600,117600,117600,0
20241031,123800,4918300,117600,117600,117600,117600,0
20241031,123700,4918300,117600,117600,117600,117600,0
20241031,123600,4918300,117600,117600,117600,117600,0
20241031,123500,4918300,117600,117600,117600,117600,0
20241031,123400,4918300,117600,117600,117600,117600,0
20241031,123300,4918300,117600,117600,117600,117600,0
20241031,123200,4918300,117600,117600,117600,117600,0
20241031,123100,4918300,117600,117600,117600,117600,0
20241031,123000,4918300,117600,117600,117600,117600,0
20241031,122900,4918300,117600,117600,117600,117600,0
20241031,122800,4918300,117600,117600,117600,117600,0
20241031,122700,4918300,117600,117600,117600,117600,0
20241031,122600,4918300,117600,117600,117600,117600,0
20241031,122500,4918300,117600,117600,117600,117600,0
20241031,122400,4918300,117600,117600,117600,117600,0
20241031,122300,4918300,117600,117600,117600,117600,0
20241031,122200,4918300,117600,117600,117600,117600,0
20241031,122100,4918300,117600,117600,117600,117600,0
20241031,122000,4918300,117600,117600,117600,117600,0
20241031,121900,4918300,117600,117600,117600,117600,0
20241031,121800,4918300,117600,117600,117600,117600,0
20241031,121700,4918300,117600,117600,117600,117600,0
20241031,121600,4918300,117600,117600,117600,117600,0
20241031,121500,4918300,117600,117600,117600,117600,0
20241031,121400,4918300,117600,117600,117600,117600,0
20241031,121300,4918300,117600,117600,117600,117600,0
20241031,121200,4918300,117600,117600,117600,117600,0
20241031,121100,4918300,117600,117600,117600,117600,0
20241031,121000,4918300,117600,117600,117600,117600,0
20241031,120900,4918300,117600,117600,117600,117600,0
20241031,120800,4918300,117600,117600,117600,117600,0
20241031,120700,4918300,117600,117600,117600,117600,0
20241031,120600,4918300,117600,117600,117600,117600,0
20241031,120500,4918300,117600,117600,117600,117600,0
20241031,120400,4918300,117600,117600,117600,117600,0
20241031,120300,4918300,117600,117600,117600,117600,0
20241031,120200,4918300,117600,117600,117600,117600,0
20241031,120100,4918300,117600,117600,117600,117600,0
20241031,120000,4918300,117600,117600,117600,117600,0
20241031,115900,4918300,117600,117600,117600,117600,0
20241031,115800,4918300,117600,117600,117600,117600,0
20241031,115700,4918300,117600,117600,117600,117600,0
20241031,115600,4918300,117600,117600,117600,117600,0
20241031,115500,4918300,117600,117600,117600,117600,0
20241031,115400,4918300,117600,117600,117600,117600,0
20241031,115300,4918300,117600,117600,117600,117600,0
20241031,115200,4918300,117600,117600,117600,117600,0
20241031,115100,4918300,117600,117600,117600,117600,0
20241031,115000,4918300,117600,117600,117600,117600,0
20241031,114900,4918300,117600,117600,117600,117600,0
20241031,114800,4918300,117600,117600,117600,117600,0
20241031,114700,4918300,117600,117600,117600,117600,0
20241031,114600,4918300,117600,117600,117600,117600,0
20241031,114500,4918300,117600,117600,117600,117600,0
20241031,114400,4918300,117600,117600,117600,117600,0
20241031,114300,4918300,117600,117600,117600,117600,0
20241031,114200,4918300,117600,117600,117600,117600,0
20241031,114100,4918300,117600,117600,117600,117600,0
20241031,114000,4918300,117600,117600,117600,117600,0
20241031,113900,4918300,117600,117600,117600,117600,0
20241031,113800,4918300,117600,117600,117600,117600,0
20241031,113700,4918300,117600,117600,117600,117600,0
20241031,113600,4918300,117600,117600,117600,117600,0
20241031,113500,4918300,117600,117600,117600,117600,0
20241031,113400,4918300,117600,117600,117600,117600,0
20241031,113300,4918300,117600,117600,117600,117600,0
20241031,113200,4918300,117600,117600,117600,117600,0
20241031,113100,4918300,117600,117600,117600,117600,0
20241031,113000,4918300,117600,117600,117600,117600,0
20241031,112900,4918300,117600,117600,117600,117600,0
20241031,112800,4918300,117600,117600,117600,117600,0
20241031,112700,4918300,117600,117600,117600,117600,0
20241031,112600,4918300,117600,117600,117600,117600,0
20241031,112500,4918300,117600,117600,117600,117600,0
20241031,112400,4918300,117600,117600,117600,117600,0
20241031,112300,4918300,117600,117600,117600,117600,0
20241031,112200,4918300,117600,117600,117600,117600,0
20241031,112100,4918300,117600,117600,117600,117600,0
20241031,112000,4918300,117600,117600,117600,117600,0
20241031,111900,4918300,117600,117600,117600,117600,0
20241031,111800,4918300,117600,117600,117600,117600,0
20241031,111700,4918300,117600,117600,117600,117600,0
20241031,111600,4918300,117600,117600,117600,117600,0
20241031,111500,4918300,117600,117600,117600,117600,0
20241031,111400,4918300,117600,117600,117600,117600,0
20241031,111300,4918300,117600,117600,117600,117600,0
20241031,111200,4918300,117600,117600,117600,117600,0
20241031,111100,4918300,117600,117600,117600,117600,0
20241031,111000,4918300,117600,117600,117600,117600,0
20241031,110900,4918300,117600,117600,117600,117600,0
20241031,110800,4918300,117600,117600,117600,117600,0
20241031,110700,4918300,117600,117600,117600,117600,0
20241031,110600,4918300,117600,117600,117600,117600,0
20241031,110500,4918300,117600,117600,117600,117600,0
20241031,110400,4918300,117600,117600,117600,117600,0
20241031,110300,4918300,117600,117600,117600,117600,0
20241031,110200,4918300,117600,117600,117600,117600,0
20241031,110100,4918300,117600,117600,117600,117600,0
20241031,110000,4918300,117600,117600,117600,117600,0
20241031,105900,4918300,117600,117600,117600,117600,0
20241031,105800,4918300,117600,117600,117600,117600,0
20241031,105700,4918300,117600,117600,117600,117600,0
20241031,105600,4918300,117600,117600,117600,117600,0
20241031,105500,4918300,117600,117600,117600,117600,0
20241031,105400,4918300,117600,117600,117600,117600,0
20241031,105300,4918300,117600,117600,117600,117600,0
20241031,105200,4918300,117600,117600,117600,117600,0
20241031,105100,4918300,117600,117600,117600,117600,0
20241031,105000,4918300,117600,117600,117600,117600,0
20241031,104900,4918300,117600,117600,117600,117600,0
20241031,104800,4918300,117600,117600,117600,117600,0
20241031,104700,4918300,117600,117600,117600,117600,0
20241031,104600,4918300,117600,117600,117600,117600,0
20241031,104500,4918300,117600,117600,117600,117600,0
20241031,104400,4918300,117600,117600,117600,117600,0
20241031,104300,4918300,117600,117600,117600,117600,0
20241031,104200,4918300,117600,117600,117600,117600,0
20241031,104100,4918300,117600,117600,117600,117600,0
20241031,104000,4918300,117600,117600,117600,117600,0
20241031,103900,4918300,117600,117600,117600,117600,0
20241031,103800,4918300,117600,117600,117600,117600,0
20241031,103700,4918300,117600,117600,117600,117600,0
20241031,103600,4918300,117600,117600,117600,117600,0
20241031,103500,4918300,117600,117600,117600,117600,0
20241031,103400,4918300,117600,117600,117600,117600,0
20241031,103300,4918300,117600,117600,117600,117600,0
20241031,103200,4918300,117600,117600,117600,117600,0
20241031,103100,4918300,117600,117600,117600,117600,0
20241031,103000,4918300,117600,117600,117600,117600,0
20241031,102900,4918300,117600,117600,117600,117600,0
20241031,102800,4918300,117600,117600,117600,117600,0
20241031,102700,4918300,117600,117600,117600,117600,0
20241031,102600,4918300,117600,117600,117600,117600,1
20241031,102500,4800700,117400,117400,117400,117400,0
20241031,102400,4800700,117400,117400,117400,117400,0
20241031,102300,4800700,117400,117400,117400,117400,0
20241031,102200,4800700,117400,117400,117400,117400,0
20241031,102100,4800700,117400,117400,117400,117400,0
20241031,102000,4800700,117400,117400,117400,117400,0
20241031,101900,4800700,117400,117400,117400,117400,0
20241031,101800,4800700,117400,117400,117400,117400,0
20241031,101700,4800700,117400,117400,117400,117400,0
20241031,101600,4800700,117400,117400,117400,117400,0
20241031,101500,4800700,117400,117400,117400,117400,0
20241031,101400,4800700,117400,117400,117400,117400,1
20241031,101300,4683300,116900,116900,116900,116900,0
20241031,101200,4683300,116900,116900,116900,116900,0
20241031,101100,4683300,116900,116900,116900,116900,0
20241031,101000,4683300,116900,116900,116900,116900,0
20241031,100900,4683300,116900,116900,116900,116900,0
20241031,100800,4683300,116900,116900,116900,116900,0
20241031,100700,4683300,116900,116900,116900,116900,26
20241031,100600,1643900,117900,117900,117900,117900,0
20241031,100500,1643900,117900,117900,117900,117900,0
20241031,100400,1643900,117900,117900,117900,117900,0
20241031,100300,1643900,117900,117900,117900,117900,0
20241031,100200,1643900,117900,117900,117900,117900,0
20241031,100100,1643900,117900,117900,117900,117900,1
20241031,100000,1526000,117900,117900,117900,117900,0
20241031,095900,1526000,117900,117900,117900,117900,0
20241031,095800,1526000,117900,117900,117900,117900,0
20241031,095700,1526000,117900,117900,117900,117900,0
20241031,095600,1526000,117900,117900,117900,117900,2
20241031,095500,1290200,117900,117900,117900,117900,0
20241031,095400,1290200,117900,117900,117900,117900,0
20241031,095300,1290200,117900,117900,117900,117900,0
20241031,095200,1290200,117900,117900,117900,117900,0
20241031,095100,1290200,117900,117900,117900,117900,0
20241031,095000,1290200,117900,117900,117900,117900,0
20241031,094900,1290200,117900,117900,117900,117900,0
20241031,094800,1290200,117900,117900,117900,117900,0
20241031,094700,1290200,117900,117900,117900,117900,0
20241031,094600,1290200,117900,117900,117900,117900,0
20241031,094500,1290200,117900,117900,117900,117900,0
20241031,094400,1290200,117900,117900,117900,117900,0
20241031,094300,1290200,117900,117900,117900,117900,0
20241031,094200,1290200,117900,117900,117900,117900,0
20241031,094100,1290200,117900,117900,117900,117900,0
20241031,094000,1290200,117900,117900,117900,117900,0
20241031,093900,1290200,117900,117900,117900,117900,0
20241031,093800,1290200,117900,117900,117900,117900,0
20241031,093700,1290200,117900,117900,117900,117900,0
20241031,093600,1290200,117900,117900,117900,117900,0
20241031,093500,1290200,117900,117900,117900,117900,0
20241031,093400,1290200,117900,117900,117900,117900,0
20241031,093300,1290200,117900,117900,117900,117900,0
20241031,093200,1290200,117900,117900,117900,117900,0
20241031,093100,1290200,117900,117900,117900,117900,0
20241031,093000,1290200,117900,117900,117900,117900,0
20241031,092900,1290200,117900,117900,117900,117900,0
20241031,092800,1290200,117900,117900,117900,117900,0
20241031,092700,1290200,117900,117900,117900,117900,0
20241031,092600,1290200,117900,117900,117900,117900,0
20241031,092500,1290200,117900,117900,117900,117900,1
20241031,092400,1172300,117500,117500,117500,117500,0
20241031,092300,1172300,117500,117500,117500,117500,0
20241031,092200,1172300,117500,117500,117500,117500,0
20241031,092100,1172300,117500,117500,117500,117500,0
20241031,092000,1172300,117500,117500,117500,117500,5
20241031,091900,584800,117500,117400,117500,117400,3
20241031,091800,232400,117300,117300,117300,117300,0
20241031,091700,232400,117300,117300,117300,117300,0
20241031,091600,232400,117300,117300,117300,117300,0
20241031,091500,232400,117300,117300,117300,117300,0
20241031,091400,232400,117300,117300,117300,117300,0
20241031,091300,232400,117300,117300,117300,117300,0
20241031,091200,232400,117300,117300,117300,117300,0
20241031,091100,232400,117300,117300,117300,117300,0
20241031,091000,232400,117300,117300,117300,117300,0
20241031,090900,232400,117300,117300,117300,117300,0
20241031,090800,232400,117300,117300,117300,117300,0
20241031,090700,232400,117300,117300,117300,117300,0
20241031,090600,232400,117300,117300,117300,117300,1
20241031,090500,115100,115100,115100,115100,115100,0
20241031,090400,115100,115100,115100,115100,115100,0
20241031,090300,115100,115100,115100,115100,115100,0
20241031,090200,115100,115100,115100,115100,115100,1
20241031,090100,0,117500,117500,117500,117500,0
20241031,090000,0,117500,117500,117500,117500,0