KissMeData/005610/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,184600,133696550,49650,49650,49650,49650,9
20241031,184500,133696550,49650,49650,49650,49650,0
20241031,184400,133696550,49650,49650,49650,49650,0
20241031,184300,133696550,49650,49650,49650,49650,0
20241031,184200,133696550,49650,49650,49650,49650,0
20241031,184100,133696550,49650,49650,49650,49650,0
20241031,184000,133696550,49650,49650,49650,49650,0
20241031,183900,133696550,49650,49650,49650,49650,0
20241031,183800,133696550,49650,49650,49650,49650,0
20241031,183700,133696550,49650,49650,49650,49650,0
20241031,183600,133696550,49650,49650,49650,49650,0
20241031,183500,133696550,49650,49650,49650,49650,0
20241031,183400,133696550,49650,49650,49650,49650,0
20241031,183300,133696550,49650,49650,49650,49650,0
20241031,183200,133696550,49650,49650,49650,49650,0
20241031,183100,133696550,49650,49650,49650,49650,0
20241031,183000,133696550,49650,49650,49650,49650,0
20241031,182900,133696550,49650,49650,49650,49650,0
20241031,182800,133696550,49650,49650,49650,49650,0
20241031,182700,133696550,49650,49650,49650,49650,0
20241031,182600,133696550,49650,49650,49650,49650,0
20241031,182500,133696550,49650,49650,49650,49650,0
20241031,182400,133696550,49650,49650,49650,49650,0
20241031,182300,133696550,49650,49650,49650,49650,0
20241031,182200,133696550,49650,49650,49650,49650,0
20241031,182100,133696550,49650,49650,49650,49650,0
20241031,182000,133696550,49650,49650,49650,49650,0
20241031,181900,133696550,49650,49650,49650,49650,0
20241031,181800,133696550,49650,49650,49650,49650,0
20241031,181700,133696550,49650,49650,49650,49650,0
20241031,181600,133696550,49650,49650,49650,49650,9
20241031,181500,133696550,49650,49650,49650,49650,0
20241031,181400,133696550,49650,49650,49650,49650,0
20241031,181300,133696550,49650,49650,49650,49650,0
20241031,181200,133696550,49650,49650,49650,49650,0
20241031,181100,133696550,49650,49650,49650,49650,0
20241031,181000,133696550,49650,49650,49650,49650,0
20241031,180900,133696550,49650,49650,49650,49650,0
20241031,180800,133696550,49650,49650,49650,49650,0
20241031,180700,133696550,49650,49650,49650,49650,0
20241031,180600,133696550,49650,49650,49650,49650,0
20241031,180500,133696550,49650,49650,49650,49650,0
20241031,180400,133696550,49650,49650,49650,49650,0
20241031,180300,133696550,49650,49650,49650,49650,0
20241031,180200,133696550,49650,49650,49650,49650,0
20241031,180100,133696550,49650,49650,49650,49650,0
20241031,180000,133696550,49650,49650,49650,49650,0
20241031,175900,133696550,49650,49650,49650,49650,0
20241031,175800,133696550,49650,49650,49650,49650,0
20241031,175700,133696550,49650,49650,49650,49650,0
20241031,175600,133696550,49650,49650,49650,49650,0
20241031,175500,133696550,49650,49650,49650,49650,0
20241031,175400,133696550,49650,49650,49650,49650,0
20241031,175300,133696550,49650,49650,49650,49650,0
20241031,175200,133696550,49650,49650,49650,49650,0
20241031,175100,133696550,49650,49650,49650,49650,0
20241031,175000,133696550,49650,49650,49650,49650,0
20241031,174900,133696550,49650,49650,49650,49650,0
20241031,174800,133696550,49650,49650,49650,49650,0
20241031,174700,133696550,49650,49650,49650,49650,0
20241031,174600,133696550,49650,49650,49650,49650,9
20241031,174500,133696550,49650,49650,49650,49650,0
20241031,174400,133696550,49650,49650,49650,49650,0
20241031,174300,133696550,49650,49650,49650,49650,0
20241031,174200,133696550,49650,49650,49650,49650,0
20241031,174100,133696550,49650,49650,49650,49650,0
20241031,174000,133696550,49650,49650,49650,49650,0
20241031,173900,133696550,49650,49650,49650,49650,0
20241031,173800,133696550,49650,49650,49650,49650,0
20241031,173700,133696550,49650,49650,49650,49650,0
20241031,173600,133696550,49650,49650,49650,49650,0
20241031,173500,133696550,49650,49650,49650,49650,0
20241031,173400,133696550,49650,49650,49650,49650,0
20241031,173300,133696550,49650,49650,49650,49650,0
20241031,173200,133696550,49650,49650,49650,49650,0
20241031,173100,133696550,49650,49650,49650,49650,0
20241031,173000,133696550,49650,49650,49650,49650,0
20241031,172900,133696550,49650,49650,49650,49650,0
20241031,172800,133696550,49650,49650,49650,49650,0
20241031,172700,133696550,49650,49650,49650,49650,0
20241031,172600,133696550,49650,49650,49650,49650,0
20241031,172500,133696550,49650,49650,49650,49650,0
20241031,172400,133696550,49650,49650,49650,49650,0
20241031,172300,133696550,49650,49650,49650,49650,0
20241031,172200,133696550,49650,49650,49650,49650,0
20241031,172100,133696550,49650,49650,49650,49650,0
20241031,172000,133696550,49650,49650,49650,49650,0
20241031,171900,133696550,49650,49650,49650,49650,0
20241031,171800,133696550,49650,49650,49650,49650,0
20241031,171700,133696550,49650,49650,49650,49650,0
20241031,171600,133696550,49650,49650,49650,49650,9
20241031,171500,133696550,49650,49650,49650,49650,0
20241031,171400,133696550,49650,49650,49650,49650,0
20241031,171300,133696550,49650,49650,49650,49650,0
20241031,171200,133696550,49650,49650,49650,49650,0
20241031,171100,133696550,49650,49650,49650,49650,0
20241031,171000,133696550,49650,49650,49650,49650,0
20241031,170900,133696550,49650,49650,49650,49650,0
20241031,170800,133696550,49650,49650,49650,49650,0
20241031,170700,133696550,49650,49650,49650,49650,0
20241031,170600,133696550,49650,49650,49650,49650,0
20241031,170500,133696550,49650,49650,49650,49650,0
20241031,170400,133696550,49650,49650,49650,49650,0
20241031,170300,133696550,49650,49650,49650,49650,0
20241031,170200,133696550,49650,49650,49650,49650,0
20241031,170100,133696550,49650,49650,49650,49650,0
20241031,170000,133696550,49650,49650,49650,49650,0
20241031,165900,133696550,49650,49650,49650,49650,0
20241031,165800,133696550,49650,49650,49650,49650,0
20241031,165700,133696550,49650,49650,49650,49650,0
20241031,165600,133696550,49650,49650,49650,49650,0
20241031,165500,133696550,49650,49650,49650,49650,0
20241031,165400,133696550,49650,49650,49650,49650,0
20241031,165300,133696550,49650,49650,49650,49650,0
20241031,165200,133696550,49650,49650,49650,49650,0
20241031,165100,133696550,49650,49650,49650,49650,0
20241031,165000,133696550,49650,49650,49650,49650,0
20241031,164900,133696550,49650,49650,49650,49650,0
20241031,164800,133696550,49650,49650,49650,49650,0
20241031,164700,133696550,49650,49650,49650,49650,0
20241031,164600,133696550,49650,49650,49650,49650,9
20241031,164500,133696550,49650,49650,49650,49650,0
20241031,164400,133696550,49650,49650,49650,49650,0
20241031,164300,133696550,49650,49650,49650,49650,0
20241031,164200,133696550,49650,49650,49650,49650,0
20241031,164100,133696550,49650,49650,49650,49650,0
20241031,164000,133696550,49650,49650,49650,49650,0
20241031,163900,133696550,49650,49650,49650,49650,0
20241031,163800,133696550,49650,49650,49650,49650,0
20241031,163700,133696550,49650,49650,49650,49650,0
20241031,163600,133696550,49650,49650,49650,49650,0
20241031,163500,133696550,49650,49650,49650,49650,0
20241031,163400,133696550,49650,49650,49650,49650,0
20241031,163300,133696550,49650,49650,49650,49650,0
20241031,163200,133696550,49650,49650,49650,49650,0
20241031,163100,133696550,49650,49650,49650,49650,0
20241031,163000,133696550,49650,49650,49650,49650,0
20241031,162900,133696550,49650,49650,49650,49650,0
20241031,162800,133696550,49650,49650,49650,49650,0
20241031,162700,133696550,49650,49650,49650,49650,0
20241031,162600,133696550,49650,49650,49650,49650,0
20241031,162500,133696550,49650,49650,49650,49650,0
20241031,162400,133696550,49650,49650,49650,49650,0
20241031,162300,133696550,49650,49650,49650,49650,0
20241031,162200,133696550,49650,49650,49650,49650,0
20241031,162100,133696550,49650,49650,49650,49650,0
20241031,162000,133696550,49650,49650,49650,49650,0
20241031,161900,133696550,49650,49650,49650,49650,0
20241031,161800,133696550,49650,49650,49650,49650,0
20241031,161700,133696550,49650,49650,49650,49650,0
20241031,161600,133696550,49650,49650,49650,49650,9
20241031,161500,133696550,49650,49650,49650,49650,0
20241031,161400,133696550,49650,49650,49650,49650,0
20241031,161300,133696550,49650,49650,49650,49650,0
20241031,161200,133696550,49650,49650,49650,49650,0
20241031,161100,133696550,49650,49650,49650,49650,0
20241031,161000,133696550,49650,49650,49650,49650,0
20241031,160900,133696550,49650,49650,49650,49650,0
20241031,160800,133696550,49650,49650,49650,49650,0
20241031,160700,133696550,49650,49650,49650,49650,0
20241031,160600,133696550,49650,49650,49650,49650,0
20241031,160500,133696550,49650,49650,49650,49650,0
20241031,160400,133696550,49650,49650,49650,49650,0
20241031,160300,133696550,49650,49650,49650,49650,0
20241031,160200,133696550,49650,49650,49650,49650,0
20241031,160100,133696550,49650,49650,49650,49650,0
20241031,160000,133696550,49650,49650,49650,49650,0
20241031,155900,133696550,49650,49650,49650,49650,0
20241031,155800,133696550,49650,49650,49650,49650,0
20241031,155700,133696550,49650,49650,49650,49650,0
20241031,155600,133696550,49650,49650,49650,49650,0
20241031,155500,133696550,49650,49650,49650,49650,0
20241031,155400,133696550,49650,49650,49650,49650,0
20241031,155300,133696550,49650,49650,49650,49650,0
20241031,155200,133696550,49650,49650,49650,49650,0
20241031,155100,133696550,49650,49650,49650,49650,0
20241031,155000,133696550,49650,49650,49650,49650,0
20241031,154900,133696550,49650,49650,49650,49650,0
20241031,154800,133696550,49650,49650,49650,49650,0
20241031,154700,133696550,49650,49650,49650,49650,0
20241031,154600,133696550,49650,49650,49650,49650,9
20241031,154500,133696550,49650,49650,49650,49650,0
20241031,154400,133696550,49650,49650,49650,49650,0
20241031,154300,133696550,49650,49650,49650,49650,0
20241031,154200,133696550,49650,49650,49650,49650,0
20241031,154100,133696550,49650,49650,49650,49650,0
20241031,154000,133696550,49650,49650,49650,49650,0
20241031,153900,133696550,49650,49650,49650,49650,0
20241031,153800,133696550,49650,49650,49650,49650,0
20241031,153700,133696550,49650,49650,49650,49650,0
20241031,153600,133696550,49650,49650,49650,49650,0
20241031,153500,133696550,49650,49650,49650,49650,0
20241031,153400,133696550,49650,49650,49650,49650,0
20241031,153300,133696550,49650,49650,49650,49650,0
20241031,153200,133696550,49650,49650,49650,49650,0
20241031,153100,133696550,49650,49650,49650,49650,0
20241031,153000,133696550,49650,49650,49650,49650,9
20241031,152900,133249700,49650,49650,49650,49650,0
20241031,152800,133249700,49650,49650,49650,49650,0
20241031,152700,133249700,49650,49650,49650,49650,0
20241031,152600,133249700,49650,49650,49650,49650,0
20241031,152500,133249700,49650,49650,49650,49650,0
20241031,152400,133249700,49650,49650,49650,49650,0
20241031,152300,133249700,49650,49650,49650,49650,0
20241031,152200,133249700,49650,49650,49650,49650,0
20241031,152100,133249700,49650,49650,49650,49650,0
20241031,152000,133249700,49650,49650,49650,49650,0
20241031,151900,133249700,49650,49650,49650,49650,0
20241031,151800,133249700,49650,49650,49650,49650,8
20241031,151700,132852500,49650,49700,49700,49650,50
20241031,151600,130367600,49650,49650,49650,49650,3
20241031,151500,130218650,49650,49650,49650,49650,6
20241031,151400,129920750,49650,49650,49650,49650,0
20241031,151300,129920750,49650,49650,49650,49650,7
20241031,151200,129573200,49650,49650,49650,49650,0
20241031,151100,129573200,49650,49650,49650,49650,0
20241031,151000,129573200,49650,49650,49650,49650,12
20241031,150900,128977400,49650,49650,49650,49650,0
20241031,150800,128977400,49650,49650,49650,49650,1
20241031,150700,128927750,49650,49650,49650,49650,0
20241031,150600,128927750,49650,49650,49650,49650,0
20241031,150500,128927750,49650,49650,49650,49650,18
20241031,150400,128034050,49600,49600,49600,49600,0
20241031,150300,128034050,49600,49650,49650,49600,22
20241031,150200,126941800,49600,49600,49600,49600,3
20241031,150100,126793000,49650,49650,49650,49650,0
20241031,150000,126793000,49650,49650,49650,49650,3
20241031,145900,126644050,49650,49650,49650,49650,1
20241031,145800,126594400,49650,49650,49650,49650,1
20241031,145700,126544750,49550,49550,49550,49550,5
20241031,145600,126297000,49650,49650,49650,49650,0
20241031,145500,126297000,49650,49650,49650,49650,1
20241031,145400,126247350,49650,49650,49650,49650,0
20241031,145300,126247350,49650,49600,49650,49600,18
20241031,145200,125354050,49600,49600,49600,49600,0
20241031,145100,125354050,49600,49600,49600,49600,4
20241031,145000,125155650,49650,49650,49650,49650,5
20241031,144900,124907400,49600,49600,49600,49600,0
20241031,144800,124907400,49600,49600,49600,49600,0
20241031,144700,124907400,49600,49600,49600,49600,13
20241031,144600,124262600,49600,49600,49600,49600,0
20241031,144500,124262600,49600,49600,49600,49600,9
20241031,144400,123816200,49650,49650,49650,49650,0
20241031,144300,123816200,49650,49650,49650,49650,1
20241031,144200,123766550,49650,49650,49650,49650,1
20241031,144100,123716900,49600,49650,49650,49600,35
20241031,144000,121980850,49600,49600,49600,49600,0
20241031,143900,121980850,49600,49600,49600,49600,0
20241031,143800,121980850,49600,49600,49600,49600,0
20241031,143700,121980850,49600,49600,49600,49600,0
20241031,143600,121980850,49600,49600,49600,49600,0
20241031,143500,121980850,49600,49600,49600,49600,0
20241031,143400,121980850,49600,49600,49600,49600,0
20241031,143300,121980850,49600,49600,49600,49600,0
20241031,143200,121980850,49600,49600,49600,49600,0
20241031,143100,121980850,49600,49600,49600,49600,0
20241031,143000,121980850,49600,49600,49600,49600,12
20241031,142900,121385650,49600,49600,49600,49600,0
20241031,142800,121385650,49600,49600,49600,49600,1
20241031,142700,121336050,49600,49600,49600,49600,1
20241031,142600,121286450,49650,49650,49650,49650,2
20241031,142500,121187150,49650,49650,49650,49650,1
20241031,142400,121137500,49650,49650,49650,49650,1
20241031,142300,121087850,49650,49650,49650,49650,0
20241031,142200,121087850,49650,49650,49650,49650,6
20241031,142100,120789950,49600,49600,49600,49600,8
20241031,142000,120393150,49600,49600,49600,49600,1
20241031,141900,120343550,49600,49600,49600,49600,0
20241031,141800,120343550,49600,49600,49600,49600,0
20241031,141700,120343550,49600,49600,49600,49600,11
20241031,141600,119797950,49650,49650,49650,49650,0
20241031,141500,119797950,49650,49650,49650,49650,0
20241031,141400,119797950,49650,49650,49650,49650,0
20241031,141300,119797950,49650,49650,49650,49650,0
20241031,141200,119797950,49650,49650,49650,49650,1
20241031,141100,119748300,49650,49650,49650,49650,0
20241031,141000,119748300,49650,49650,49650,49650,1
20241031,140900,119698650,49650,49650,49650,49650,2
20241031,140800,119599350,49650,49650,49650,49650,2
20241031,140700,119500050,49650,49650,49650,49650,0
20241031,140600,119500050,49650,49650,49650,49650,0
20241031,140500,119500050,49650,49650,49650,49650,2
20241031,140400,119400750,49650,49650,49650,49650,10
20241031,140300,118904250,49650,49650,49650,49650,0
20241031,140200,118904250,49650,49650,49650,49650,15
20241031,140100,118159500,49650,49650,49650,49650,0
20241031,140000,118159500,49650,49650,49650,49650,3
20241031,135900,118010550,49650,49650,49650,49650,0
20241031,135800,118010550,49650,49650,49650,49650,0
20241031,135700,118010550,49650,49650,49650,49650,0
20241031,135600,118010550,49650,49650,49650,49650,0
20241031,135500,118010550,49650,49650,49650,49650,0
20241031,135400,118010550,49650,49650,49650,49650,14
20241031,135300,117315450,49650,49650,49650,49650,0
20241031,135200,117315450,49650,49650,49650,49650,3
20241031,135100,117166500,49650,49600,49650,49600,4
20241031,135000,116968050,49600,49600,49600,49600,0
20241031,134900,116968050,49600,49600,49600,49600,1
20241031,134800,116918450,49600,49600,49600,49600,0
20241031,134700,116918450,49600,49600,49600,49600,0
20241031,134600,116918450,49600,49600,49600,49600,10
20241031,134500,116422450,49650,49650,49650,49650,0
20241031,134400,116422450,49650,49650,49650,49650,0
20241031,134300,116422450,49650,49650,49650,49650,0
20241031,134200,116422450,49650,49650,49650,49650,0
20241031,134100,116422450,49650,49650,49650,49650,0
20241031,134000,116422450,49650,49650,49650,49650,0
20241031,133900,116422450,49650,49650,49650,49650,0
20241031,133800,116422450,49650,49650,49650,49650,1
20241031,133700,116372800,49650,49650,49650,49650,3
20241031,133600,116223850,49650,49650,49650,49650,2
20241031,133500,116124550,49650,49600,49650,49600,7
20241031,133400,115777200,49600,49600,49600,49600,3
20241031,133300,115628400,49650,49650,49650,49650,0
20241031,133200,115628400,49650,49650,49650,49650,0
20241031,133100,115628400,49650,49650,49650,49650,31
20241031,133000,114089250,49650,49650,49650,49650,0
20241031,132900,114089250,49650,49650,49650,49650,0
20241031,132800,114089250,49650,49600,49650,49600,4
20241031,132700,113890750,49600,49600,49600,49600,0
20241031,132600,113890750,49600,49600,49600,49600,10
20241031,132500,113394750,49650,49650,49650,49650,0
20241031,132400,113394750,49650,49650,49650,49650,50
20241031,132300,110912250,49600,49600,49600,49600,1
20241031,132200,110862650,49600,49600,49600,49600,0
20241031,132100,110862650,49600,49600,49600,49600,2
20241031,132000,110763450,49600,49600,49600,49600,0
20241031,131900,110763450,49600,49600,49600,49600,30
20241031,131800,109275450,49600,49600,49600,49600,3
20241031,131700,109126650,49500,49500,49500,49500,0
20241031,131600,109126650,49500,49500,49500,49500,1
20241031,131500,109077150,49550,49550,49550,49550,10
20241031,131400,108581650,49550,49550,49550,49550,0
20241031,131300,108581650,49550,49550,49550,49550,2
20241031,131200,108482550,49550,49550,49550,49550,0
20241031,131100,108482550,49550,49550,49550,49550,26
20241031,131000,107194250,49600,49600,49600,49600,0
20241031,130900,107194250,49600,49600,49600,49600,0
20241031,130800,107194250,49600,49600,49600,49600,0
20241031,130700,107194250,49600,49600,49600,49600,0
20241031,130600,107194250,49600,49600,49600,49600,0
20241031,130500,107194250,49600,49600,49600,49600,4
20241031,130400,106995850,49600,49600,49600,49600,29
20241031,130300,105557450,49650,49650,49650,49650,1
20241031,130200,105507800,49650,49650,49650,49650,9
20241031,130100,105060950,49650,49650,49650,49650,2
20241031,130000,104961650,49600,49600,49600,49600,30
20241031,125900,103473650,49600,49600,49600,49600,2
20241031,125800,103374450,49600,49600,49600,49600,12
20241031,125700,102779250,49650,49650,49650,49650,0
20241031,125600,102779250,49650,49650,49650,49650,0
20241031,125500,102779250,49650,49650,49650,49650,1
20241031,125400,102729600,49600,49600,49600,49600,0
20241031,125300,102729600,49600,49600,49600,49600,0
20241031,125200,102729600,49600,49600,49600,49600,0
20241031,125100,102729600,49600,49600,49600,49600,0
20241031,125000,102729600,49600,49600,49600,49600,0
20241031,124900,102729600,49600,49600,49600,49600,0
20241031,124800,102729600,49600,49600,49600,49600,0
20241031,124700,102729600,49600,49600,49600,49600,60
20241031,124600,99753600,49650,49650,49650,49650,0
20241031,124500,99753600,49650,49650,49650,49650,10
20241031,124400,99257100,49650,49600,49650,49600,9
20241031,124300,98810650,49600,49600,49600,49600,60
20241031,124200,95834650,49600,49600,49600,49600,0
20241031,124100,95834650,49600,49600,49600,49600,8
20241031,124000,95437850,49600,49600,49600,49600,0
20241031,123900,95437850,49600,49600,49600,49600,0
20241031,123800,95437850,49600,49600,49600,49600,0
20241031,123700,95437850,49600,49600,49600,49600,0
20241031,123600,95437850,49600,49600,49600,49600,0
20241031,123500,95437850,49600,49600,49600,49600,0
20241031,123400,95437850,49600,49600,49600,49600,0
20241031,123300,95437850,49600,49600,49600,49600,60
20241031,123200,92461850,49500,49550,49550,49500,76
20241031,123100,88699050,49600,49600,49600,49600,0
20241031,123000,88699050,49600,49600,49600,49600,0
20241031,122900,88699050,49600,49550,49600,49550,78
20241031,122800,84834100,49550,49550,49550,49550,2
20241031,122700,84735000,49550,49550,49550,49550,0
20241031,122600,84735000,49550,49550,49550,49550,0
20241031,122500,84735000,49550,49550,49550,49550,0
20241031,122400,84735000,49550,49550,49550,49550,5
20241031,122300,84487250,49550,49550,49550,49550,55
20241031,122200,81762000,49600,49600,49600,49600,0
20241031,122100,81762000,49600,49600,49600,49600,0
20241031,122000,81762000,49600,49650,49650,49600,4
20241031,121900,81563550,49650,49650,49650,49650,0
20241031,121800,81563550,49650,49650,49650,49650,21
20241031,121700,80520900,49650,49650,49650,49650,0
20241031,121600,80520900,49650,49650,49650,49650,0
20241031,121500,80520900,49650,49650,49650,49650,0
20241031,121400,80520900,49650,49650,49650,49650,5
20241031,121300,80272650,49650,49650,49650,49650,0
20241031,121200,80272650,49650,49650,49650,49650,1
20241031,121100,80223000,49650,49650,49650,49650,3
20241031,121000,80074050,49650,49650,49650,49650,0
20241031,120900,80074050,49650,49650,49650,49650,6
20241031,120800,79776150,49650,49650,49650,49650,0
20241031,120700,79776150,49650,49650,49650,49650,0
20241031,120600,79776150,49650,49650,49650,49650,0
20241031,120500,79776150,49650,49650,49650,49650,1
20241031,120400,79726500,49650,49650,49650,49650,0
20241031,120300,79726500,49650,49650,49650,49650,0
20241031,120200,79726500,49650,49650,49650,49650,0
20241031,120100,79726500,49650,49650,49650,49650,0
20241031,120000,79726500,49650,49650,49650,49650,0
20241031,115900,79726500,49650,49650,49650,49650,0
20241031,115800,79726500,49650,49650,49650,49650,0
20241031,115700,79726500,49650,49650,49650,49650,29
20241031,115600,78286650,49650,49650,49650,49650,0
20241031,115500,78286650,49650,49650,49650,49650,2
20241031,115400,78187350,49650,49650,49650,49650,2
20241031,115300,78088050,49600,49600,49600,49600,8
20241031,115200,77691250,49650,49650,49650,49650,2
20241031,115100,77591950,49650,49650,49650,49650,0
20241031,115000,77591950,49650,49650,49650,49650,3
20241031,114900,77443000,49650,49650,49650,49650,1
20241031,114800,77393350,49650,49650,49650,49650,0
20241031,114700,77393350,49650,49650,49650,49650,2
20241031,114600,77294050,49600,49550,49600,49550,35
20241031,114500,75558400,49550,49550,49550,49550,0
20241031,114400,75558400,49550,49550,49550,49550,1
20241031,114300,75508850,49550,49550,49550,49550,0
20241031,114200,75508850,49550,49550,49550,49550,2
20241031,114100,75409750,49550,49550,49550,49550,6
20241031,114000,75112450,49600,49600,49600,49600,0
20241031,113900,75112450,49600,49600,49600,49600,1
20241031,113800,75062850,49600,49600,49600,49600,0
20241031,113700,75062850,49600,49600,49600,49600,3
20241031,113600,74914050,49500,49500,49500,49500,0
20241031,113500,74914050,49500,49500,49500,49500,0
20241031,113400,74914050,49500,49500,49500,49500,20
20241031,113300,73924050,49550,49550,49550,49550,0
20241031,113200,73924050,49550,49550,49550,49550,262
20241031,113100,60941950,49550,49550,49550,49550,40
20241031,113000,58959950,49550,49550,49550,49550,18
20241031,112900,58068050,49550,49550,49550,49550,3
20241031,112800,57919400,49550,49550,49550,49550,0
20241031,112700,57919400,49550,49600,49600,49550,25
20241031,112600,56680550,49650,49650,49650,49650,2
20241031,112500,56581250,49700,49700,49700,49700,0
20241031,112400,56581250,49700,49700,49700,49700,0
20241031,112300,56581250,49700,49700,49700,49700,8
20241031,112200,56183650,49700,49700,49700,49700,0
20241031,112100,56183650,49700,49700,49700,49700,0
20241031,112000,56183650,49700,49700,49700,49700,2
20241031,111900,56084250,49550,49550,49550,49550,0
20241031,111800,56084250,49550,49600,49600,49550,6
20241031,111700,55786800,49750,49750,49750,49750,0
20241031,111600,55786800,49750,49700,49750,49700,8
20241031,111500,55388850,49700,49700,49700,49700,20
20241031,111400,54394850,49700,49550,49700,49550,27
20241031,111300,53054850,49600,49550,49600,49550,105
20241031,111200,47846950,49600,49600,49600,49600,0
20241031,111100,47846950,49600,49600,49600,49600,0
20241031,111000,47846950,49600,49600,49600,49600,0
20241031,110900,47846950,49600,49600,49600,49600,1
20241031,110800,47797350,49600,49600,49600,49600,101
20241031,110700,42787750,49600,49600,49600,49600,2
20241031,110600,42688550,49600,49600,49600,49600,10
20241031,110500,42192550,49600,49600,49600,49600,19
20241031,110400,41250150,49600,49600,49600,49600,0
20241031,110300,41250150,49600,49550,49600,49550,11
20241031,110200,40705050,49600,49600,49600,49600,0
20241031,110100,40705050,49600,49600,49600,49600,0
20241031,110000,40705050,49600,49600,49600,49600,0
20241031,105900,40705050,49600,49600,49600,49600,0
20241031,105800,40705050,49600,49600,49600,49600,20
20241031,105700,39713050,49600,49600,49600,49600,0
20241031,105600,39713050,49600,49600,49600,49600,0
20241031,105500,39713050,49600,49600,49600,49600,0
20241031,105400,39713050,49600,49600,49600,49600,0
20241031,105300,39713050,49600,49600,49600,49600,118
20241031,105200,33860250,49600,49600,49600,49600,0
20241031,105100,33860250,49600,49550,49600,49550,31
20241031,105000,32324150,49550,49550,49550,49550,9
20241031,104900,31878200,49550,49550,49550,49550,12
20241031,104800,31283600,49550,49550,49550,49550,1
20241031,104700,31234050,49500,49500,49500,49500,1
20241031,104600,31184550,49500,49500,49500,49500,6
20241031,104500,30887550,49500,49500,49500,49500,0
20241031,104400,30887550,49500,49500,49500,49500,32
20241031,104300,29303550,49450,49400,49450,49400,9
20241031,104200,28858600,49400,49400,49400,49400,0
20241031,104100,28858600,49400,49400,49400,49400,0
20241031,104000,28858600,49400,49400,49400,49400,0
20241031,103900,28858600,49400,49400,49400,49400,1
20241031,103800,28809200,49400,49400,49400,49400,0
20241031,103700,28809200,49400,49400,49400,49400,0
20241031,103600,28809200,49400,49400,49400,49400,0
20241031,103500,28809200,49400,49400,49400,49400,2
20241031,103400,28710400,49450,49450,49450,49450,0
20241031,103300,28710400,49450,49450,49450,49450,0
20241031,103200,28710400,49450,49450,49450,49450,0
20241031,103100,28710400,49450,49450,49450,49450,0
20241031,103000,28710400,49450,49450,49450,49450,5
20241031,102900,28463150,49450,49450,49450,49450,0
20241031,102800,28463150,49450,49450,49450,49450,0
20241031,102700,28463150,49450,49450,49450,49450,1
20241031,102600,28413700,49450,49450,49450,49450,0
20241031,102500,28413700,49450,49450,49450,49450,0
20241031,102400,28413700,49450,49450,49450,49450,0
20241031,102300,28413700,49450,49450,49450,49450,0
20241031,102200,28413700,49450,49450,49450,49450,1
20241031,102100,28364250,49450,49450,49450,49450,0
20241031,102000,28364250,49450,49300,49450,49300,50
20241031,101900,25896600,49300,49300,49300,49300,6
20241031,101800,25600800,49300,49300,49300,49300,1
20241031,101700,25551500,49300,49300,49300,49300,0
20241031,101600,25551500,49300,49250,49300,49250,86
20241031,101500,21311750,49300,49300,49300,49300,33
20241031,101400,19684850,49350,49350,49350,49350,1
20241031,101300,19635500,49350,49350,49350,49300,8
20241031,101200,19241000,49300,49300,49300,49300,30
20241031,101100,17762000,49350,49300,49350,49300,12
20241031,101000,17169900,49300,49300,49300,49300,0
20241031,100900,17169900,49300,49300,49300,49300,0
20241031,100800,17169900,49300,49300,49300,49300,0
20241031,100700,17169900,49300,49350,49350,49300,21
20241031,100600,16133600,49350,49350,49350,49350,0
20241031,100500,16133600,49350,49350,49350,49350,2
20241031,100400,16034900,49350,49350,49350,49350,0
20241031,100300,16034900,49350,49350,49350,49350,0
20241031,100200,16034900,49350,49350,49350,49350,1
20241031,100100,15985550,49350,49350,49350,49350,0
20241031,100000,15985550,49350,49350,49350,49350,5
20241031,095900,15738800,49400,49400,49400,49400,1
20241031,095800,15689400,49400,49400,49400,49400,1
20241031,095700,15640000,49400,49400,49400,49400,0
20241031,095600,15640000,49400,49400,49400,49400,3
20241031,095500,15491800,49400,49400,49400,49400,0
20241031,095400,15491800,49400,49400,49400,49400,0
20241031,095300,15491800,49400,49400,49400,49400,7
20241031,095200,15146000,49400,49400,49400,49400,0
20241031,095100,15146000,49400,49400,49400,49400,5
20241031,095000,14899000,49450,49450,49450,49450,10
20241031,094900,14404500,49450,49450,49450,49450,0
20241031,094800,14404500,49450,49450,49450,49450,0
20241031,094700,14404500,49450,49450,49450,49450,24
20241031,094600,13217700,49400,49400,49400,49400,4
20241031,094500,13020100,49400,49400,49400,49400,7
20241031,094400,12674300,49400,49350,49400,49350,3
20241031,094300,12526150,49400,49400,49400,49400,0
20241031,094200,12526150,49400,49350,49400,49350,12
20241031,094100,11933850,49300,49300,49300,49300,1
20241031,094000,11884550,49300,49300,49300,49300,0
20241031,093900,11884550,49300,49300,49300,49300,0
20241031,093800,11884550,49300,49300,49300,49300,3
20241031,093700,11736650,49300,49300,49300,49300,0
20241031,093600,11736650,49300,49300,49300,49300,1
20241031,093500,11687350,49250,49250,49250,49250,0
20241031,093400,11687350,49250,49250,49250,49250,0
20241031,093300,11687350,49250,49250,49250,49250,6
20241031,093200,11391850,49250,49250,49250,49250,0
20241031,093100,11391850,49250,49250,49250,49250,2
20241031,093000,11293350,49200,49200,49200,49200,0
20241031,092900,11293350,49200,49200,49200,49200,3
20241031,092800,11145750,49200,49200,49200,49200,0
20241031,092700,11145750,49200,49200,49200,49200,0
20241031,092600,11145750,49200,49200,49200,49200,0
20241031,092500,11145750,49200,49200,49200,49200,2
20241031,092400,11047350,49200,49200,49200,49200,4
20241031,092300,10850550,49200,49200,49200,49200,1
20241031,092200,10801350,49250,49250,49250,49250,0
20241031,092100,10801350,49250,49250,49250,49250,0
20241031,092000,10801350,49250,49250,49250,49250,0
20241031,091900,10801350,49250,49250,49250,49250,0
20241031,091800,10801350,49250,49250,49250,49250,5
20241031,091700,10555100,49200,49200,49200,49200,1
20241031,091600,10505900,49150,49150,49150,49150,0
20241031,091500,10505900,49150,49150,49150,49150,0
20241031,091400,10505900,49150,49100,49150,49100,11
20241031,091300,9965300,49100,49000,49100,49000,7
20241031,091200,9621800,48950,48950,48950,48950,0
20241031,091100,9621800,48950,48950,48950,48950,0
20241031,091000,9621800,48950,48950,48950,48950,0
20241031,090900,9621800,48950,48950,48950,48950,2
20241031,090800,9523900,48900,48950,48950,48900,33
20241031,090700,7909800,49100,49100,49100,49100,0
20241031,090600,7909800,49100,49100,49100,49100,0
20241031,090500,7909800,49100,49100,49100,49100,1
20241031,090400,7860700,48950,48950,48950,48950,0
20241031,090300,7860700,48950,48950,48950,48950,0
20241031,090200,7860700,48950,49100,49100,48850,54
20241031,090100,5220300,49100,49250,49250,49100,80
20241031,090000,1280500,49250,49250,49250,49250,26