KissMeData/023450/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,190700,11598400,34400,34400,34400,34400,1
20231031,190600,11598400,34400,34400,34400,34400,0
20231031,190500,11598400,34400,34400,34400,34400,0
20231031,190400,11598400,34400,34400,34400,34400,0
20231031,190300,11598400,34400,34400,34400,34400,0
20231031,190200,11598400,34400,34400,34400,34400,0
20231031,190100,11598400,34400,34400,34400,34400,0
20231031,190000,11598400,34400,34400,34400,34400,0
20231031,185900,11598400,34400,34400,34400,34400,0
20231031,185800,11598400,34400,34400,34400,34400,0
20231031,185700,11598400,34400,34400,34400,34400,0
20231031,185600,11598400,34400,34400,34400,34400,0
20231031,185500,11598400,34400,34400,34400,34400,0
20231031,185400,11598400,34400,34400,34400,34400,0
20231031,185300,11598400,34400,34400,34400,34400,0
20231031,185200,11598400,34400,34400,34400,34400,0
20231031,185100,11598400,34400,34400,34400,34400,0
20231031,185000,11598400,34400,34400,34400,34400,0
20231031,184900,11598400,34400,34400,34400,34400,0
20231031,184800,11598400,34400,34400,34400,34400,0
20231031,184700,11598400,34400,34400,34400,34400,0
20231031,184600,11598400,34400,34400,34400,34400,0
20231031,184500,11598400,34400,34400,34400,34400,0
20231031,184400,11598400,34400,34400,34400,34400,0
20231031,184300,11598400,34400,34400,34400,34400,0
20231031,184200,11598400,34400,34400,34400,34400,0
20231031,184100,11598400,34400,34400,34400,34400,0
20231031,184000,11598400,34400,34400,34400,34400,0
20231031,183900,11598400,34400,34400,34400,34400,0
20231031,183800,11598400,34400,34400,34400,34400,0
20231031,183700,11598400,34400,34400,34400,34400,1
20231031,183600,11598400,34400,34400,34400,34400,0
20231031,183500,11598400,34400,34400,34400,34400,0
20231031,183400,11598400,34400,34400,34400,34400,0
20231031,183300,11598400,34400,34400,34400,34400,0
20231031,183200,11598400,34400,34400,34400,34400,0
20231031,183100,11598400,34400,34400,34400,34400,0
20231031,183000,11598400,34400,34400,34400,34400,0
20231031,182900,11598400,34400,34400,34400,34400,0
20231031,182800,11598400,34400,34400,34400,34400,0
20231031,182700,11598400,34400,34400,34400,34400,0
20231031,182600,11598400,34400,34400,34400,34400,0
20231031,182500,11598400,34400,34400,34400,34400,0
20231031,182400,11598400,34400,34400,34400,34400,0
20231031,182300,11598400,34400,34400,34400,34400,0
20231031,182200,11598400,34400,34400,34400,34400,0
20231031,182100,11598400,34400,34400,34400,34400,0
20231031,182000,11598400,34400,34400,34400,34400,0
20231031,181900,11598400,34400,34400,34400,34400,0
20231031,181800,11598400,34400,34400,34400,34400,0
20231031,181700,11598400,34400,34400,34400,34400,0
20231031,181600,11598400,34400,34400,34400,34400,0
20231031,181500,11598400,34400,34400,34400,34400,0
20231031,181400,11598400,34400,34400,34400,34400,0
20231031,181300,11598400,34400,34400,34400,34400,0
20231031,181200,11598400,34400,34400,34400,34400,0
20231031,181100,11598400,34400,34400,34400,34400,0
20231031,181000,11598400,34400,34400,34400,34400,0
20231031,180900,11598400,34400,34400,34400,34400,0
20231031,180800,11598400,34400,34400,34400,34400,0
20231031,180700,11598400,34400,34400,34400,34400,1
20231031,180600,11598400,34400,34400,34400,34400,0
20231031,180500,11598400,34400,34400,34400,34400,0
20231031,180400,11598400,34400,34400,34400,34400,0
20231031,180300,11598400,34400,34400,34400,34400,0
20231031,180200,11598400,34400,34400,34400,34400,0
20231031,180100,11598400,34400,34400,34400,34400,0
20231031,180000,11598400,34400,34400,34400,34400,0
20231031,175900,11598400,34400,34400,34400,34400,0
20231031,175800,11598400,34400,34400,34400,34400,0
20231031,175700,11598400,34400,34400,34400,34400,0
20231031,175600,11598400,34400,34400,34400,34400,0
20231031,175500,11598400,34400,34400,34400,34400,0
20231031,175400,11598400,34400,34400,34400,34400,0
20231031,175300,11598400,34400,34400,34400,34400,0
20231031,175200,11598400,34400,34400,34400,34400,0
20231031,175100,11598400,34400,34400,34400,34400,0
20231031,175000,11598400,34400,34400,34400,34400,0
20231031,174900,11598400,34400,34400,34400,34400,0
20231031,174800,11598400,34400,34400,34400,34400,0
20231031,174700,11598400,34400,34400,34400,34400,0
20231031,174600,11598400,34400,34400,34400,34400,0
20231031,174500,11598400,34400,34400,34400,34400,0
20231031,174400,11598400,34400,34400,34400,34400,0
20231031,174300,11598400,34400,34400,34400,34400,0
20231031,174200,11598400,34400,34400,34400,34400,0
20231031,174100,11598400,34400,34400,34400,34400,0
20231031,174000,11598400,34400,34400,34400,34400,0
20231031,173900,11598400,34400,34400,34400,34400,0
20231031,173800,11598400,34400,34400,34400,34400,0
20231031,173700,11598400,34400,34400,34400,34400,1
20231031,173600,11598400,34400,34400,34400,34400,0
20231031,173500,11598400,34400,34400,34400,34400,0
20231031,173400,11598400,34400,34400,34400,34400,0
20231031,173300,11598400,34400,34400,34400,34400,0
20231031,173200,11598400,34400,34400,34400,34400,0
20231031,173100,11598400,34400,34400,34400,34400,0
20231031,173000,11598400,34400,34400,34400,34400,0
20231031,172900,11598400,34400,34400,34400,34400,0
20231031,172800,11598400,34400,34400,34400,34400,0
20231031,172700,11598400,34400,34400,34400,34400,0
20231031,172600,11598400,34400,34400,34400,34400,0
20231031,172500,11598400,34400,34400,34400,34400,0
20231031,172400,11598400,34400,34400,34400,34400,0
20231031,172300,11598400,34400,34400,34400,34400,0
20231031,172200,11598400,34400,34400,34400,34400,0
20231031,172100,11598400,34400,34400,34400,34400,0
20231031,172000,11598400,34400,34400,34400,34400,0
20231031,171900,11598400,34400,34400,34400,34400,0
20231031,171800,11598400,34400,34400,34400,34400,0
20231031,171700,11598400,34400,34400,34400,34400,0
20231031,171600,11598400,34400,34400,34400,34400,0
20231031,171500,11598400,34400,34400,34400,34400,0
20231031,171400,11598400,34400,34400,34400,34400,0
20231031,171300,11598400,34400,34400,34400,34400,0
20231031,171200,11598400,34400,34400,34400,34400,0
20231031,171100,11598400,34400,34400,34400,34400,0
20231031,171000,11598400,34400,34400,34400,34400,0
20231031,170900,11598400,34400,34400,34400,34400,0
20231031,170800,11598400,34400,34400,34400,34400,0
20231031,170700,11598400,34400,34400,34400,34400,1
20231031,170600,11598400,34400,34400,34400,34400,0
20231031,170500,11598400,34400,34400,34400,34400,0
20231031,170400,11598400,34400,34400,34400,34400,0
20231031,170300,11598400,34400,34400,34400,34400,0
20231031,170200,11598400,34400,34400,34400,34400,0
20231031,170100,11598400,34400,34400,34400,34400,0
20231031,170000,11598400,34400,34400,34400,34400,0
20231031,165900,11598400,34400,34400,34400,34400,0
20231031,165800,11598400,34400,34400,34400,34400,0
20231031,165700,11598400,34400,34400,34400,34400,0
20231031,165600,11598400,34400,34400,34400,34400,0
20231031,165500,11598400,34400,34400,34400,34400,0
20231031,165400,11598400,34400,34400,34400,34400,0
20231031,165300,11598400,34400,34400,34400,34400,0
20231031,165200,11598400,34400,34400,34400,34400,0
20231031,165100,11598400,34400,34400,34400,34400,0
20231031,165000,11598400,34400,34400,34400,34400,0
20231031,164900,11598400,34400,34400,34400,34400,0
20231031,164800,11598400,34400,34400,34400,34400,0
20231031,164700,11598400,34400,34400,34400,34400,0
20231031,164600,11598400,34400,34400,34400,34400,0
20231031,164500,11598400,34400,34400,34400,34400,0
20231031,164400,11598400,34400,34400,34400,34400,0
20231031,164300,11598400,34400,34400,34400,34400,0
20231031,164200,11598400,34400,34400,34400,34400,0
20231031,164100,11598400,34400,34400,34400,34400,0
20231031,164000,11598400,34400,34400,34400,34400,0
20231031,163900,11598400,34400,34400,34400,34400,0
20231031,163800,11598400,34400,34400,34400,34400,0
20231031,163700,11598400,34400,34400,34400,34400,1
20231031,163600,11598400,34400,34400,34400,34400,0
20231031,163500,11598400,34400,34400,34400,34400,0
20231031,163400,11598400,34400,34400,34400,34400,0
20231031,163300,11598400,34400,34400,34400,34400,0
20231031,163200,11598400,34400,34400,34400,34400,0
20231031,163100,11598400,34400,34400,34400,34400,0
20231031,163000,11598400,34400,34400,34400,34400,0
20231031,162900,11598400,34400,34400,34400,34400,0
20231031,162800,11598400,34400,34400,34400,34400,0
20231031,162700,11598400,34400,34400,34400,34400,0
20231031,162600,11598400,34400,34400,34400,34400,0
20231031,162500,11598400,34400,34400,34400,34400,0
20231031,162400,11598400,34400,34400,34400,34400,0
20231031,162300,11598400,34400,34400,34400,34400,0
20231031,162200,11598400,34400,34400,34400,34400,0
20231031,162100,11598400,34400,34400,34400,34400,0
20231031,162000,11598400,34400,34400,34400,34400,0
20231031,161900,11598400,34400,34400,34400,34400,0
20231031,161800,11598400,34400,34400,34400,34400,0
20231031,161700,11598400,34400,34400,34400,34400,0
20231031,161600,11598400,34400,34400,34400,34400,0
20231031,161500,11598400,34400,34400,34400,34400,0
20231031,161400,11598400,34400,34400,34400,34400,0
20231031,161300,11598400,34400,34400,34400,34400,0
20231031,161200,11598400,34400,34400,34400,34400,0
20231031,161100,11598400,34400,34400,34400,34400,0
20231031,161000,11598400,34400,34400,34400,34400,0
20231031,160900,11598400,34400,34400,34400,34400,0
20231031,160800,11598400,34400,34400,34400,34400,0
20231031,160700,11598400,34400,34400,34400,34400,1
20231031,160600,11598400,34400,34400,34400,34400,0
20231031,160500,11598400,34400,34400,34400,34400,0
20231031,160400,11598400,34400,34400,34400,34400,0
20231031,160300,11598400,34400,34400,34400,34400,0
20231031,160200,11598400,34400,34400,34400,34400,0
20231031,160100,11598400,34400,34400,34400,34400,0
20231031,160000,11598400,34400,34400,34400,34400,0
20231031,155900,11598400,34400,34400,34400,34400,0
20231031,155800,11598400,34400,34400,34400,34400,0
20231031,155700,11598400,34400,34400,34400,34400,0
20231031,155600,11598400,34400,34400,34400,34400,0
20231031,155500,11598400,34400,34400,34400,34400,0
20231031,155400,11598400,34400,34400,34400,34400,0
20231031,155300,11598400,34400,34400,34400,34400,0
20231031,155200,11598400,34400,34400,34400,34400,0
20231031,155100,11598400,34400,34400,34400,34400,0
20231031,155000,11598400,34400,34400,34400,34400,0
20231031,154900,11598400,34400,34400,34400,34400,0
20231031,154800,11598400,34400,34400,34400,34400,0
20231031,154700,11598400,34400,34400,34400,34400,0
20231031,154600,11598400,34400,34400,34400,34400,0
20231031,154500,11598400,34400,34400,34400,34400,0
20231031,154400,11598400,34400,34400,34400,34400,0
20231031,154300,11598400,34400,34400,34400,34400,0
20231031,154200,11598400,34400,34400,34400,34400,0
20231031,154100,11598400,34400,34400,34400,34400,0
20231031,154000,11598400,34400,34400,34400,34400,0
20231031,153900,11598400,34400,34400,34400,34400,0
20231031,153800,11598400,34400,34400,34400,34400,0
20231031,153700,11598400,34400,34400,34400,34400,1
20231031,153600,11598400,34400,34400,34400,34400,0
20231031,153500,11598400,34400,34400,34400,34400,0
20231031,153400,11598400,34400,34400,34400,34400,0
20231031,153300,11598400,34400,34400,34400,34400,0
20231031,153200,11598400,34400,34400,34400,34400,0
20231031,153100,11598400,34400,34400,34400,34400,0
20231031,153000,11598400,34400,34400,34400,34400,1
20231031,152900,11564000,34350,34350,34350,34350,0
20231031,152800,11564000,34350,34350,34350,34350,0
20231031,152700,11564000,34350,34350,34350,34350,0
20231031,152600,11564000,34350,34350,34350,34350,0
20231031,152500,11564000,34350,34350,34350,34350,0
20231031,152400,11564000,34350,34350,34350,34350,0
20231031,152300,11564000,34350,34350,34350,34350,0
20231031,152200,11564000,34350,34350,34350,34350,0
20231031,152100,11564000,34350,34350,34350,34350,0
20231031,152000,11564000,34350,34350,34350,34350,0
20231031,151900,11564000,34350,34350,34350,34350,0
20231031,151800,11564000,34350,34350,34350,34350,0
20231031,151700,11564000,34350,34350,34350,34350,1
20231031,151600,11529650,34000,34000,34000,34000,0
20231031,151500,11529650,34000,34000,34000,34000,0
20231031,151400,11529650,34000,34000,34000,34000,0
20231031,151300,11529650,34000,34000,34000,34000,0
20231031,151200,11529650,34000,34000,34000,34000,0
20231031,151100,11529650,34000,34050,34050,34000,100
20231031,151000,8129600,34000,34000,34000,34000,0
20231031,150900,8129600,34000,34000,34000,34000,0
20231031,150800,8129600,34000,34000,34000,34000,0
20231031,150700,8129600,34000,34000,34000,34000,0
20231031,150600,8129600,34000,34000,34000,34000,0
20231031,150500,8129600,34000,34000,34000,34000,0
20231031,150400,8129600,34000,34000,34000,34000,0
20231031,150300,8129600,34000,34000,34000,34000,0
20231031,150200,8129600,34000,34000,34000,34000,0
20231031,150100,8129600,34000,34000,34000,34000,28
20231031,150000,7177600,34050,34100,34100,34050,90
20231031,145900,4112800,34150,34150,34150,34150,0
20231031,145800,4112800,34150,34150,34150,34150,0
20231031,145700,4112800,34150,34150,34150,34150,0
20231031,145600,4112800,34150,34150,34150,34150,0
20231031,145500,4112800,34150,34150,34150,34150,0
20231031,145400,4112800,34150,34150,34150,34150,6
20231031,145300,3907900,34150,34150,34150,34150,0
20231031,145200,3907900,34150,34150,34150,34150,0
20231031,145100,3907900,34150,34150,34150,34150,0
20231031,145000,3907900,34150,34150,34150,34150,0
20231031,144900,3907900,34150,34150,34150,34150,0
20231031,144800,3907900,34150,34150,34150,34150,0
20231031,144700,3907900,34150,34150,34150,34150,0
20231031,144600,3907900,34150,34150,34150,34150,0
20231031,144500,3907900,34150,34150,34150,34150,0
20231031,144400,3907900,34150,34150,34150,34150,0
20231031,144300,3907900,34150,34150,34150,34150,0
20231031,144200,3907900,34150,34150,34150,34150,0
20231031,144100,3907900,34150,34150,34150,34150,0
20231031,144000,3907900,34150,34150,34150,34150,0
20231031,143900,3907900,34150,34150,34150,34150,0
20231031,143800,3907900,34150,34150,34150,34150,0
20231031,143700,3907900,34150,34150,34150,34150,0
20231031,143600,3907900,34150,34150,34150,34150,0
20231031,143500,3907900,34150,34150,34150,34150,0
20231031,143400,3907900,34150,34150,34150,34150,0
20231031,143300,3907900,34150,34150,34150,34150,0
20231031,143200,3907900,34150,34150,34150,34150,0
20231031,143100,3907900,34150,34150,34150,34150,0
20231031,143000,3907900,34150,34150,34150,34150,0
20231031,142900,3907900,34150,34150,34150,34150,0
20231031,142800,3907900,34150,34150,34150,34150,0
20231031,142700,3907900,34150,34150,34150,34150,0
20231031,142600,3907900,34150,34150,34150,34150,0
20231031,142500,3907900,34150,34150,34150,34150,0
20231031,142400,3907900,34150,34150,34150,34150,0
20231031,142300,3907900,34150,34150,34150,34150,0
20231031,142200,3907900,34150,34150,34150,34150,0
20231031,142100,3907900,34150,34150,34150,34150,0
20231031,142000,3907900,34150,34150,34150,34150,0
20231031,141900,3907900,34150,34150,34150,34150,0
20231031,141800,3907900,34150,34150,34150,34150,0
20231031,141700,3907900,34150,34150,34150,34150,0
20231031,141600,3907900,34150,34150,34150,34150,0
20231031,141500,3907900,34150,34150,34150,34150,0
20231031,141400,3907900,34150,34150,34150,34150,29
20231031,141300,2917550,34200,34250,34250,34200,41
20231031,141200,1514400,34250,34250,34250,34250,0
20231031,141100,1514400,34250,34250,34250,34250,0
20231031,141000,1514400,34250,34250,34250,34250,0
20231031,140900,1514400,34250,34250,34250,34250,0
20231031,140800,1514400,34250,34250,34250,34250,0
20231031,140700,1514400,34250,34250,34250,34250,0
20231031,140600,1514400,34250,34250,34250,34250,0
20231031,140500,1514400,34250,34250,34250,34250,0
20231031,140400,1514400,34250,34250,34250,34250,0
20231031,140300,1514400,34250,34250,34250,34250,0
20231031,140200,1514400,34250,34250,34250,34250,0
20231031,140100,1514400,34250,34250,34250,34250,0
20231031,140000,1514400,34250,34250,34250,34250,0
20231031,135900,1514400,34250,34250,34250,34250,0
20231031,135800,1514400,34250,34250,34250,34250,0
20231031,135700,1514400,34250,34250,34250,34250,0
20231031,135600,1514400,34250,34250,34250,34250,0
20231031,135500,1514400,34250,34250,34250,34250,0
20231031,135400,1514400,34250,34250,34250,34250,0
20231031,135300,1514400,34250,34250,34250,34250,0
20231031,135200,1514400,34250,34250,34250,34250,0
20231031,135100,1514400,34250,34250,34250,34250,0
20231031,135000,1514400,34250,34250,34250,34250,0
20231031,134900,1514400,34250,34250,34250,34250,0
20231031,134800,1514400,34250,34250,34250,34250,0
20231031,134700,1514400,34250,34250,34250,34250,0
20231031,134600,1514400,34250,34250,34250,34250,0
20231031,134500,1514400,34250,34250,34250,34250,0
20231031,134400,1514400,34250,34250,34250,34250,0
20231031,134300,1514400,34250,34250,34250,34250,0
20231031,134200,1514400,34250,34250,34250,34250,0
20231031,134100,1514400,34250,34250,34250,34250,0
20231031,134000,1514400,34250,34250,34250,34250,0
20231031,133900,1514400,34250,34250,34250,34250,0
20231031,133800,1514400,34250,34250,34250,34250,0
20231031,133700,1514400,34250,34250,34250,34250,0
20231031,133600,1514400,34250,34250,34250,34250,0
20231031,133500,1514400,34250,34250,34250,34250,0
20231031,133400,1514400,34250,34250,34250,34250,0
20231031,133300,1514400,34250,34250,34250,34250,0
20231031,133200,1514400,34250,34250,34250,34250,0
20231031,133100,1514400,34250,34250,34250,34250,0
20231031,133000,1514400,34250,34250,34250,34250,0
20231031,132900,1514400,34250,34250,34250,34250,0
20231031,132800,1514400,34250,34250,34250,34250,0
20231031,132700,1514400,34250,34400,34400,34250,8
20231031,132600,1240250,34500,34500,34500,34500,0
20231031,132500,1240250,34500,34500,34500,34500,0
20231031,132400,1240250,34500,34500,34500,34500,0
20231031,132300,1240250,34500,34500,34500,34500,1
20231031,132200,1205750,34550,34550,34550,34550,0
20231031,132100,1205750,34550,34550,34550,34550,0
20231031,132000,1205750,34550,34550,34550,34550,0
20231031,131900,1205750,34550,34550,34550,34550,0
20231031,131800,1205750,34550,34550,34550,34550,0
20231031,131700,1205750,34550,34550,34550,34550,0
20231031,131600,1205750,34550,34550,34550,34550,0
20231031,131500,1205750,34550,34550,34550,34550,0
20231031,131400,1205750,34550,34550,34550,34550,0
20231031,131300,1205750,34550,34550,34550,34550,0
20231031,131200,1205750,34550,34550,34550,34550,0
20231031,131100,1205750,34550,34550,34550,34550,0
20231031,131000,1205750,34550,34550,34550,34550,0
20231031,130900,1205750,34550,34550,34550,34550,0
20231031,130800,1205750,34550,34550,34550,34550,0
20231031,130700,1205750,34550,34550,34550,34550,0
20231031,130600,1205750,34550,34550,34550,34550,0
20231031,130500,1205750,34550,34550,34550,34550,0
20231031,130400,1205750,34550,34550,34550,34550,0
20231031,130300,1205750,34550,34550,34550,34550,0
20231031,130200,1205750,34550,34550,34550,34550,0
20231031,130100,1205750,34550,34550,34550,34550,0
20231031,130000,1205750,34550,34550,34550,34550,0
20231031,125900,1205750,34550,34550,34550,34550,1
20231031,125800,1171200,34550,34550,34550,34550,0
20231031,125700,1171200,34550,34550,34550,34550,0
20231031,125600,1171200,34550,34550,34550,34550,0
20231031,125500,1171200,34550,34550,34550,34550,0
20231031,125400,1171200,34550,34550,34550,34550,0
20231031,125300,1171200,34550,34550,34550,34550,0
20231031,125200,1171200,34550,34550,34550,34550,0
20231031,125100,1171200,34550,34550,34550,34550,0
20231031,125000,1171200,34550,34550,34550,34550,1
20231031,124900,1136650,34550,34550,34550,34550,0
20231031,124800,1136650,34550,34550,34550,34550,0
20231031,124700,1136650,34550,34550,34550,34550,0
20231031,124600,1136650,34550,34550,34550,34550,1
20231031,124500,1102100,34600,34600,34600,34600,0
20231031,124400,1102100,34600,34600,34600,34600,0
20231031,124300,1102100,34600,34600,34600,34600,0
20231031,124200,1102100,34600,34600,34600,34600,0
20231031,124100,1102100,34600,34600,34600,34600,0
20231031,124000,1102100,34600,34600,34600,34600,0
20231031,123900,1102100,34600,34600,34600,34600,0
20231031,123800,1102100,34600,34600,34600,34600,0
20231031,123700,1102100,34600,34600,34600,34600,0
20231031,123600,1102100,34600,34600,34600,34600,0
20231031,123500,1102100,34600,34600,34600,34600,0
20231031,123400,1102100,34600,34600,34600,34600,0
20231031,123300,1102100,34600,34600,34600,34600,0
20231031,123200,1102100,34600,34600,34600,34600,0
20231031,123100,1102100,34600,34600,34600,34600,0
20231031,123000,1102100,34600,34600,34600,34600,0
20231031,122900,1102100,34600,34600,34600,34600,0
20231031,122800,1102100,34600,34600,34600,34600,0
20231031,122700,1102100,34600,34600,34600,34600,0
20231031,122600,1102100,34600,34600,34600,34600,0
20231031,122500,1102100,34600,34600,34600,34600,0
20231031,122400,1102100,34600,34600,34600,34600,0
20231031,122300,1102100,34600,34600,34600,34600,0
20231031,122200,1102100,34600,34600,34600,34600,0
20231031,122100,1102100,34600,34600,34600,34600,0
20231031,122000,1102100,34600,34600,34600,34600,0
20231031,121900,1102100,34600,34600,34600,34600,0
20231031,121800,1102100,34600,34600,34600,34600,0
20231031,121700,1102100,34600,34600,34600,34600,0
20231031,121600,1102100,34600,34600,34600,34600,0
20231031,121500,1102100,34600,34600,34600,34600,0
20231031,121400,1102100,34600,34600,34600,34600,0
20231031,121300,1102100,34600,34600,34600,34600,0
20231031,121200,1102100,34600,34600,34600,34600,0
20231031,121100,1102100,34600,34600,34600,34600,0
20231031,121000,1102100,34600,34600,34600,34600,0
20231031,120900,1102100,34600,34600,34600,34600,0
20231031,120800,1102100,34600,34600,34600,34600,0
20231031,120700,1102100,34600,34600,34600,34600,0
20231031,120600,1102100,34600,34600,34600,34600,0
20231031,120500,1102100,34600,34600,34600,34600,0
20231031,120400,1102100,34600,34600,34600,34600,0
20231031,120300,1102100,34600,34600,34600,34600,0
20231031,120200,1102100,34600,34600,34600,34600,0
20231031,120100,1102100,34600,34600,34600,34600,0
20231031,120000,1102100,34600,34600,34600,34600,0
20231031,115900,1102100,34600,34600,34600,34600,0
20231031,115800,1102100,34600,34600,34600,34600,0
20231031,115700,1102100,34600,34600,34600,34600,0
20231031,115600,1102100,34600,34600,34600,34600,0
20231031,115500,1102100,34600,34600,34600,34600,0
20231031,115400,1102100,34600,34600,34600,34600,0
20231031,115300,1102100,34600,34600,34600,34600,0
20231031,115200,1102100,34600,34600,34600,34600,0
20231031,115100,1102100,34600,34600,34600,34600,0
20231031,115000,1102100,34600,34600,34600,34600,0
20231031,114900,1102100,34600,34600,34600,34600,0
20231031,114800,1102100,34600,34600,34600,34600,0
20231031,114700,1102100,34600,34600,34600,34600,0
20231031,114600,1102100,34600,34600,34600,34600,0
20231031,114500,1102100,34600,34600,34600,34600,0
20231031,114400,1102100,34600,34600,34600,34600,0
20231031,114300,1102100,34600,34600,34600,34600,0
20231031,114200,1102100,34600,34600,34600,34600,0
20231031,114100,1102100,34600,34600,34600,34600,0
20231031,114000,1102100,34600,34600,34600,34600,0
20231031,113900,1102100,34600,34600,34600,34600,1
20231031,113800,1067500,34600,34600,34600,34600,1
20231031,113700,1032900,34600,34600,34600,34600,0
20231031,113600,1032900,34600,34600,34600,34600,0
20231031,113500,1032900,34600,34600,34600,34600,0
20231031,113400,1032900,34600,34600,34600,34600,0
20231031,113300,1032900,34600,34600,34600,34600,0
20231031,113200,1032900,34600,34600,34600,34600,0
20231031,113100,1032900,34600,34600,34600,34600,0
20231031,113000,1032900,34600,34600,34600,34600,0
20231031,112900,1032900,34600,34600,34600,34600,0
20231031,112800,1032900,34600,34600,34600,34600,0
20231031,112700,1032900,34600,34600,34600,34600,0
20231031,112600,1032900,34600,34600,34600,34600,0
20231031,112500,1032900,34600,34600,34600,34600,0
20231031,112400,1032900,34600,34600,34600,34600,0
20231031,112300,1032900,34600,34600,34600,34600,0
20231031,112200,1032900,34600,34600,34600,34600,0
20231031,112100,1032900,34600,34600,34600,34600,0
20231031,112000,1032900,34600,34600,34600,34600,0
20231031,111900,1032900,34600,34600,34600,34600,0
20231031,111800,1032900,34600,34600,34600,34600,0
20231031,111700,1032900,34600,34600,34600,34600,0
20231031,111600,1032900,34600,34600,34600,34600,0
20231031,111500,1032900,34600,34600,34600,34600,0
20231031,111400,1032900,34600,34600,34600,34600,0
20231031,111300,1032900,34600,34600,34600,34600,0
20231031,111200,1032900,34600,34600,34600,34600,0
20231031,111100,1032900,34600,34600,34600,34600,0
20231031,111000,1032900,34600,34600,34600,34600,0
20231031,110900,1032900,34600,34600,34600,34600,0
20231031,110800,1032900,34600,34600,34600,34600,0
20231031,110700,1032900,34600,34600,34600,34600,0
20231031,110600,1032900,34600,34600,34600,34600,0
20231031,110500,1032900,34600,34600,34600,34600,0
20231031,110400,1032900,34600,34600,34600,34600,10
20231031,110300,686900,34600,34600,34600,34600,0
20231031,110200,686900,34600,34600,34600,34600,0
20231031,110100,686900,34600,34600,34600,34600,0
20231031,110000,686900,34600,34600,34600,34600,0
20231031,105900,686900,34600,34600,34600,34600,0
20231031,105800,686900,34600,34600,34600,34600,0
20231031,105700,686900,34600,34600,34600,34600,0
20231031,105600,686900,34600,34600,34600,34600,0
20231031,105500,686900,34600,34600,34600,34600,0
20231031,105400,686900,34600,34600,34600,34600,0
20231031,105300,686900,34600,34600,34600,34600,0
20231031,105200,686900,34600,34600,34600,34600,0
20231031,105100,686900,34600,34600,34600,34600,0
20231031,105000,686900,34600,34600,34600,34600,0
20231031,104900,686900,34600,34600,34600,34600,0
20231031,104800,686900,34600,34600,34600,34600,0
20231031,104700,686900,34600,34600,34600,34600,0
20231031,104600,686900,34600,34600,34600,34600,0
20231031,104500,686900,34600,34600,34600,34600,0
20231031,104400,686900,34600,34600,34600,34600,0
20231031,104300,686900,34600,34600,34600,34600,0
20231031,104200,686900,34600,34600,34600,34600,0
20231031,104100,686900,34600,34600,34600,34600,0
20231031,104000,686900,34600,34600,34600,34600,0
20231031,103900,686900,34600,34600,34600,34600,0
20231031,103800,686900,34600,34600,34600,34600,0
20231031,103700,686900,34600,34600,34600,34600,0
20231031,103600,686900,34600,34600,34600,34600,0
20231031,103500,686900,34600,34600,34600,34600,0
20231031,103400,686900,34600,34600,34600,34600,0
20231031,103300,686900,34600,34600,34600,34600,0
20231031,103200,686900,34600,34600,34600,34600,0
20231031,103100,686900,34600,34600,34600,34600,2
20231031,103000,617700,34650,34650,34650,34650,0
20231031,102900,617700,34650,34650,34650,34650,0
20231031,102800,617700,34650,34650,34650,34650,0
20231031,102700,617700,34650,34650,34650,34650,0
20231031,102600,617700,34650,34650,34650,34650,0
20231031,102500,617700,34650,34650,34650,34650,0
20231031,102400,617700,34650,34650,34650,34650,0
20231031,102300,617700,34650,34650,34650,34650,0
20231031,102200,617700,34650,34650,34650,34650,0
20231031,102100,617700,34650,34650,34650,34650,0
20231031,102000,617700,34650,34650,34650,34650,0
20231031,101900,617700,34650,34650,34650,34650,0
20231031,101800,617700,34650,34650,34650,34650,0
20231031,101700,617700,34650,34650,34650,34650,0
20231031,101600,617700,34650,34650,34650,34650,0
20231031,101500,617700,34650,34650,34650,34650,0
20231031,101400,617700,34650,34650,34650,34650,0
20231031,101300,617700,34650,34650,34650,34650,0
20231031,101200,617700,34650,34650,34650,34650,0
20231031,101100,617700,34650,34650,34650,34650,0
20231031,101000,617700,34650,34650,34650,34650,0
20231031,100900,617700,34650,34650,34650,34650,0
20231031,100800,617700,34650,34650,34650,34650,0
20231031,100700,617700,34650,34650,34650,34650,0
20231031,100600,617700,34650,34650,34650,34650,0
20231031,100500,617700,34650,34650,34650,34650,0
20231031,100400,617700,34650,34650,34650,34650,5
20231031,100300,444450,34650,34650,34650,34650,0
20231031,100200,444450,34650,34650,34650,34650,0
20231031,100100,444450,34650,34650,34650,34650,0
20231031,100000,444450,34650,34650,34650,34650,0
20231031,095900,444450,34650,34650,34650,34650,0
20231031,095800,444450,34650,34650,34650,34650,0
20231031,095700,444450,34650,34650,34650,34650,0
20231031,095600,444450,34650,34650,34650,34650,0
20231031,095500,444450,34650,34650,34650,34650,0
20231031,095400,444450,34650,34650,34650,34650,0
20231031,095300,444450,34650,34650,34650,34650,0
20231031,095200,444450,34650,34650,34650,34650,0
20231031,095100,444450,34650,34650,34650,34650,0
20231031,095000,444450,34650,34650,34650,34650,0
20231031,094900,444450,34650,34650,34650,34650,0
20231031,094800,444450,34650,34650,34650,34650,0
20231031,094700,444450,34650,34650,34650,34650,0
20231031,094600,444450,34650,34650,34650,34650,0
20231031,094500,444450,34650,34650,34650,34650,0
20231031,094400,444450,34650,34650,34650,34650,0
20231031,094300,444450,34650,34650,34650,34650,0
20231031,094200,444450,34650,34650,34650,34650,0
20231031,094100,444450,34650,34650,34650,34650,0
20231031,094000,444450,34650,34650,34650,34650,0
20231031,093900,444450,34650,34650,34650,34650,0
20231031,093800,444450,34650,34650,34650,34650,0
20231031,093700,444450,34650,34650,34650,34650,0
20231031,093600,444450,34650,34650,34650,34650,0
20231031,093500,444450,34650,34650,34650,34650,0
20231031,093400,444450,34650,34650,34650,34650,0
20231031,093300,444450,34650,34650,34650,34650,0
20231031,093200,444450,34650,34650,34650,34650,0
20231031,093100,444450,34650,34650,34650,34650,0
20231031,093000,444450,34650,34650,34650,34650,1
20231031,092900,409800,34150,34150,34150,34150,0
20231031,092800,409800,34150,34150,34150,34150,0
20231031,092700,409800,34150,34150,34150,34150,0
20231031,092600,409800,34150,34150,34150,34150,0
20231031,092500,409800,34150,34150,34150,34150,0
20231031,092400,409800,34150,34150,34150,34150,0
20231031,092300,409800,34150,34150,34150,34150,0
20231031,092200,409800,34150,34150,34150,34150,0
20231031,092100,409800,34150,34150,34150,34150,0
20231031,092000,409800,34150,34150,34150,34150,0
20231031,091900,409800,34150,34150,34150,34150,0
20231031,091800,409800,34150,34150,34150,34150,0
20231031,091700,409800,34150,34150,34150,34150,0
20231031,091600,409800,34150,34150,34150,34150,0
20231031,091500,409800,34150,34150,34150,34150,0
20231031,091400,409800,34150,34150,34150,34150,0
20231031,091300,409800,34150,34150,34150,34150,0
20231031,091200,409800,34150,34150,34150,34150,0
20231031,091100,409800,34150,34150,34150,34150,0
20231031,091000,409800,34150,34150,34150,34150,0
20231031,090900,409800,34150,34150,34150,34150,0
20231031,090800,409800,34150,34150,34150,34150,0
20231031,090700,409800,34150,34150,34150,34150,0
20231031,090600,409800,34150,34150,34150,34150,0
20231031,090500,409800,34150,34150,34150,34150,2
20231031,090400,341500,34150,34150,34150,34150,0
20231031,090300,341500,34150,34150,34150,34150,0
20231031,090200,341500,34150,34150,34150,34150,0
20231031,090100,341500,34150,34150,34150,34150,0
20231031,090000,341500,34150,34150,34150,34150,10