KissMeData/051500/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,193100,292819400,20950,20950,20950,20950,140
20231031,193000,292819400,20950,20950,20950,20950,0
20231031,192900,292819400,20950,20950,20950,20950,0
20231031,192800,292819400,20950,20950,20950,20950,0
20231031,192700,292819400,20950,20950,20950,20950,0
20231031,192600,292819400,20950,20950,20950,20950,0
20231031,192500,292819400,20950,20950,20950,20950,0
20231031,192400,292819400,20950,20950,20950,20950,0
20231031,192300,292819400,20950,20950,20950,20950,0
20231031,192200,292819400,20950,20950,20950,20950,0
20231031,192100,292819400,20950,20950,20950,20950,0
20231031,192000,292819400,20950,20950,20950,20950,0
20231031,191900,292819400,20950,20950,20950,20950,0
20231031,191800,292819400,20950,20950,20950,20950,0
20231031,191700,292819400,20950,20950,20950,20950,0
20231031,191600,292819400,20950,20950,20950,20950,0
20231031,191500,292819400,20950,20950,20950,20950,0
20231031,191400,292819400,20950,20950,20950,20950,0
20231031,191300,292819400,20950,20950,20950,20950,0
20231031,191200,292819400,20950,20950,20950,20950,0
20231031,191100,292819400,20950,20950,20950,20950,0
20231031,191000,292819400,20950,20950,20950,20950,0
20231031,190900,292819400,20950,20950,20950,20950,0
20231031,190800,292819400,20950,20950,20950,20950,0
20231031,190700,292819400,20950,20950,20950,20950,0
20231031,190600,292819400,20950,20950,20950,20950,0
20231031,190500,292819400,20950,20950,20950,20950,0
20231031,190400,292819400,20950,20950,20950,20950,0
20231031,190300,292819400,20950,20950,20950,20950,0
20231031,190200,292819400,20950,20950,20950,20950,0
20231031,190100,292819400,20950,20950,20950,20950,140
20231031,190000,292819400,20950,20950,20950,20950,0
20231031,185900,292819400,20950,20950,20950,20950,0
20231031,185800,292819400,20950,20950,20950,20950,0
20231031,185700,292819400,20950,20950,20950,20950,0
20231031,185600,292819400,20950,20950,20950,20950,0
20231031,185500,292819400,20950,20950,20950,20950,0
20231031,185400,292819400,20950,20950,20950,20950,0
20231031,185300,292819400,20950,20950,20950,20950,0
20231031,185200,292819400,20950,20950,20950,20950,0
20231031,185100,292819400,20950,20950,20950,20950,0
20231031,185000,292819400,20950,20950,20950,20950,0
20231031,184900,292819400,20950,20950,20950,20950,0
20231031,184800,292819400,20950,20950,20950,20950,0
20231031,184700,292819400,20950,20950,20950,20950,0
20231031,184600,292819400,20950,20950,20950,20950,0
20231031,184500,292819400,20950,20950,20950,20950,0
20231031,184400,292819400,20950,20950,20950,20950,0
20231031,184300,292819400,20950,20950,20950,20950,0
20231031,184200,292819400,20950,20950,20950,20950,0
20231031,184100,292819400,20950,20950,20950,20950,0
20231031,184000,292819400,20950,20950,20950,20950,0
20231031,183900,292819400,20950,20950,20950,20950,0
20231031,183800,292819400,20950,20950,20950,20950,0
20231031,183700,292819400,20950,20950,20950,20950,0
20231031,183600,292819400,20950,20950,20950,20950,0
20231031,183500,292819400,20950,20950,20950,20950,0
20231031,183400,292819400,20950,20950,20950,20950,0
20231031,183300,292819400,20950,20950,20950,20950,0
20231031,183200,292819400,20950,20950,20950,20950,0
20231031,183100,292819400,20950,20950,20950,20950,140
20231031,183000,292819400,20950,20950,20950,20950,0
20231031,182900,292819400,20950,20950,20950,20950,0
20231031,182800,292819400,20950,20950,20950,20950,0
20231031,182700,292819400,20950,20950,20950,20950,0
20231031,182600,292819400,20950,20950,20950,20950,0
20231031,182500,292819400,20950,20950,20950,20950,0
20231031,182400,292819400,20950,20950,20950,20950,0
20231031,182300,292819400,20950,20950,20950,20950,0
20231031,182200,292819400,20950,20950,20950,20950,0
20231031,182100,292819400,20950,20950,20950,20950,0
20231031,182000,292819400,20950,20950,20950,20950,0
20231031,181900,292819400,20950,20950,20950,20950,0
20231031,181800,292819400,20950,20950,20950,20950,0
20231031,181700,292819400,20950,20950,20950,20950,0
20231031,181600,292819400,20950,20950,20950,20950,0
20231031,181500,292819400,20950,20950,20950,20950,0
20231031,181400,292819400,20950,20950,20950,20950,0
20231031,181300,292819400,20950,20950,20950,20950,0
20231031,181200,292819400,20950,20950,20950,20950,0
20231031,181100,292819400,20950,20950,20950,20950,0
20231031,181000,292819400,20950,20950,20950,20950,0
20231031,180900,292819400,20950,20950,20950,20950,0
20231031,180800,292819400,20950,20950,20950,20950,0
20231031,180700,292819400,20950,20950,20950,20950,0
20231031,180600,292819400,20950,20950,20950,20950,0
20231031,180500,292819400,20950,20950,20950,20950,0
20231031,180400,292819400,20950,20950,20950,20950,0
20231031,180300,292819400,20950,20950,20950,20950,0
20231031,180200,292819400,20950,20950,20950,20950,0
20231031,180100,292819400,20950,20950,20950,20950,140
20231031,180000,292819400,20950,20950,20950,20950,0
20231031,175900,292819400,20950,20950,20950,20950,0
20231031,175800,292819400,20950,20950,20950,20950,0
20231031,175700,292819400,20950,20950,20950,20950,0
20231031,175600,292819400,20950,20950,20950,20950,0
20231031,175500,292819400,20950,20950,20950,20950,0
20231031,175400,292819400,20950,20950,20950,20950,0
20231031,175300,292819400,20950,20950,20950,20950,0
20231031,175200,292819400,20950,20950,20950,20950,0
20231031,175100,292819400,20950,20950,20950,20950,0
20231031,175000,292819400,20950,20950,20950,20950,0
20231031,174900,292819400,20950,20950,20950,20950,0
20231031,174800,292819400,20950,20950,20950,20950,0
20231031,174700,292819400,20950,20950,20950,20950,0
20231031,174600,292819400,20950,20950,20950,20950,0
20231031,174500,292819400,20950,20950,20950,20950,0
20231031,174400,292819400,20950,20950,20950,20950,0
20231031,174300,292819400,20950,20950,20950,20950,0
20231031,174200,292819400,20950,20950,20950,20950,0
20231031,174100,292819400,20950,20950,20950,20950,0
20231031,174000,292819400,20950,20950,20950,20950,0
20231031,173900,292819400,20950,20950,20950,20950,0
20231031,173800,292819400,20950,20950,20950,20950,0
20231031,173700,292819400,20950,20950,20950,20950,0
20231031,173600,292819400,20950,20950,20950,20950,0
20231031,173500,292819400,20950,20950,20950,20950,0
20231031,173400,292819400,20950,20950,20950,20950,0
20231031,173300,292819400,20950,20950,20950,20950,0
20231031,173200,292819400,20950,20950,20950,20950,0
20231031,173100,292819400,20950,20950,20950,20950,140
20231031,173000,292819400,20950,20950,20950,20950,0
20231031,172900,292819400,20950,20950,20950,20950,0
20231031,172800,292819400,20950,20950,20950,20950,0
20231031,172700,292819400,20950,20950,20950,20950,0
20231031,172600,292819400,20950,20950,20950,20950,0
20231031,172500,292819400,20950,20950,20950,20950,0
20231031,172400,292819400,20950,20950,20950,20950,0
20231031,172300,292819400,20950,20950,20950,20950,0
20231031,172200,292819400,20950,20950,20950,20950,0
20231031,172100,292819400,20950,20950,20950,20950,0
20231031,172000,292819400,20950,20950,20950,20950,0
20231031,171900,292819400,20950,20950,20950,20950,0
20231031,171800,292819400,20950,20950,20950,20950,0
20231031,171700,292819400,20950,20950,20950,20950,0
20231031,171600,292819400,20950,20950,20950,20950,0
20231031,171500,292819400,20950,20950,20950,20950,0
20231031,171400,292819400,20950,20950,20950,20950,0
20231031,171300,292819400,20950,20950,20950,20950,0
20231031,171200,292819400,20950,20950,20950,20950,0
20231031,171100,292819400,20950,20950,20950,20950,0
20231031,171000,292819400,20950,20950,20950,20950,0
20231031,170900,292819400,20950,20950,20950,20950,0
20231031,170800,292819400,20950,20950,20950,20950,0
20231031,170700,292819400,20950,20950,20950,20950,0
20231031,170600,292819400,20950,20950,20950,20950,0
20231031,170500,292819400,20950,20950,20950,20950,0
20231031,170400,292819400,20950,20950,20950,20950,0
20231031,170300,292819400,20950,20950,20950,20950,0
20231031,170200,292819400,20950,20950,20950,20950,0
20231031,170100,292819400,20950,20950,20950,20950,140
20231031,170000,292819400,20950,20950,20950,20950,0
20231031,165900,292819400,20950,20950,20950,20950,0
20231031,165800,292819400,20950,20950,20950,20950,0
20231031,165700,292819400,20950,20950,20950,20950,0
20231031,165600,292819400,20950,20950,20950,20950,0
20231031,165500,292819400,20950,20950,20950,20950,0
20231031,165400,292819400,20950,20950,20950,20950,0
20231031,165300,292819400,20950,20950,20950,20950,0
20231031,165200,292819400,20950,20950,20950,20950,0
20231031,165100,292819400,20950,20950,20950,20950,0
20231031,165000,292819400,20950,20950,20950,20950,0
20231031,164900,292819400,20950,20950,20950,20950,0
20231031,164800,292819400,20950,20950,20950,20950,0
20231031,164700,292819400,20950,20950,20950,20950,0
20231031,164600,292819400,20950,20950,20950,20950,0
20231031,164500,292819400,20950,20950,20950,20950,0
20231031,164400,292819400,20950,20950,20950,20950,0
20231031,164300,292819400,20950,20950,20950,20950,0
20231031,164200,292819400,20950,20950,20950,20950,0
20231031,164100,292819400,20950,20950,20950,20950,0
20231031,164000,292819400,20950,20950,20950,20950,0
20231031,163900,292819400,20950,20950,20950,20950,0
20231031,163800,292819400,20950,20950,20950,20950,0
20231031,163700,292819400,20950,20950,20950,20950,0
20231031,163600,292819400,20950,20950,20950,20950,0
20231031,163500,292819400,20950,20950,20950,20950,0
20231031,163400,292819400,20950,20950,20950,20950,0
20231031,163300,292819400,20950,20950,20950,20950,0
20231031,163200,292819400,20950,20950,20950,20950,0
20231031,163100,292819400,20950,20950,20950,20950,140
20231031,163000,292819400,20950,20950,20950,20950,0
20231031,162900,292819400,20950,20950,20950,20950,0
20231031,162800,292819400,20950,20950,20950,20950,0
20231031,162700,292819400,20950,20950,20950,20950,0
20231031,162600,292819400,20950,20950,20950,20950,0
20231031,162500,292819400,20950,20950,20950,20950,0
20231031,162400,292819400,20950,20950,20950,20950,0
20231031,162300,292819400,20950,20950,20950,20950,0
20231031,162200,292819400,20950,20950,20950,20950,0
20231031,162100,292819400,20950,20950,20950,20950,0
20231031,162000,292819400,20950,20950,20950,20950,0
20231031,161900,292819400,20950,20950,20950,20950,0
20231031,161800,292819400,20950,20950,20950,20950,0
20231031,161700,292819400,20950,20950,20950,20950,0
20231031,161600,292819400,20950,20950,20950,20950,0
20231031,161500,292819400,20950,20950,20950,20950,0
20231031,161400,292819400,20950,20950,20950,20950,0
20231031,161300,292819400,20950,20950,20950,20950,0
20231031,161200,292819400,20950,20950,20950,20950,0
20231031,161100,292819400,20950,20950,20950,20950,0
20231031,161000,292819400,20950,20950,20950,20950,0
20231031,160900,292819400,20950,20950,20950,20950,0
20231031,160800,292819400,20950,20950,20950,20950,0
20231031,160700,292819400,20950,20950,20950,20950,0
20231031,160600,292819400,20950,20950,20950,20950,0
20231031,160500,292819400,20950,20950,20950,20950,0
20231031,160400,292819400,20950,20950,20950,20950,0
20231031,160300,292819400,20950,20950,20950,20950,0
20231031,160200,292819400,20950,20950,20950,20950,0
20231031,160100,292819400,20950,20950,20950,20950,140
20231031,160000,292819400,20950,20950,20950,20950,0
20231031,155900,292819400,20950,20950,20950,20950,0
20231031,155800,292819400,20950,20950,20950,20950,0
20231031,155700,292819400,20950,20950,20950,20950,0
20231031,155600,292819400,20950,20950,20950,20950,0
20231031,155500,292819400,20950,20950,20950,20950,0
20231031,155400,292819400,20950,20950,20950,20950,0
20231031,155300,292819400,20950,20950,20950,20950,0
20231031,155200,292819400,20950,20950,20950,20950,0
20231031,155100,292819400,20950,20950,20950,20950,0
20231031,155000,292819400,20950,20950,20950,20950,0
20231031,154900,292819400,20950,20950,20950,20950,0
20231031,154800,292819400,20950,20950,20950,20950,0
20231031,154700,292819400,20950,20950,20950,20950,0
20231031,154600,292819400,20950,20950,20950,20950,0
20231031,154500,292819400,20950,20950,20950,20950,0
20231031,154400,292819400,20950,20950,20950,20950,0
20231031,154300,292819400,20950,20950,20950,20950,0
20231031,154200,292819400,20950,20950,20950,20950,0
20231031,154100,292819400,20950,20950,20950,20950,0
20231031,154000,292819400,20950,20950,20950,20950,0
20231031,153900,292819400,20950,20950,20950,20950,0
20231031,153800,292819400,20950,20950,20950,20950,0
20231031,153700,292819400,20950,20950,20950,20950,0
20231031,153600,292819400,20950,20950,20950,20950,0
20231031,153500,292819400,20950,20950,20950,20950,0
20231031,153400,292819400,20950,20950,20950,20950,0
20231031,153300,292819400,20950,20950,20950,20950,0
20231031,153200,292819400,20950,20950,20950,20950,0
20231031,153100,292819400,20950,20950,20950,20950,140
20231031,153000,292819400,20950,20950,20950,20950,140
20231031,152900,289886400,20950,20950,20950,20950,0
20231031,152800,289886400,20950,20950,20950,20950,0
20231031,152700,289886400,20950,20950,20950,20950,0
20231031,152600,289886400,20950,20950,20950,20950,0
20231031,152500,289886400,20950,20950,20950,20950,0
20231031,152400,289886400,20950,20950,20950,20950,0
20231031,152300,289886400,20950,20950,20950,20950,0
20231031,152200,289886400,20950,20950,20950,20950,0
20231031,152100,289886400,20950,20950,20950,20950,0
20231031,152000,289886400,20950,20950,20950,20950,0
20231031,151900,289886400,20950,20950,20950,20950,21
20231031,151800,289446450,20950,20950,20950,20800,6
20231031,151700,289321200,20950,20900,20950,20800,33
20231031,151600,288634150,20950,20950,20950,20950,1
20231031,151500,288613200,21000,20800,21000,20800,8
20231031,151400,288446600,20800,20950,20950,20800,57
20231031,151300,287260000,20850,20800,20950,20800,37
20231031,151200,286489100,20850,20850,20950,20800,30
20231031,151100,285864450,20800,20800,20950,20800,61
20231031,151000,284594900,20850,21000,21000,20850,25
20231031,150900,284073100,20800,20800,21000,20800,33
20231031,150800,283386300,21000,20800,21000,20800,33
20231031,150700,282698600,20800,20850,20900,20800,64
20231031,150600,281364450,20900,20850,20900,20850,28
20231031,150500,280780500,20850,20850,20900,20800,34
20231031,150400,280072150,20950,20850,20950,20800,100
20231031,150300,277985150,20900,20950,20950,20850,34
20231031,150200,277276050,20850,20900,20950,20850,32
20231031,150100,276608550,20850,20900,20900,20850,37
20231031,150000,275836800,20900,20900,20900,20850,63
20231031,145900,274522950,20850,20850,20900,20850,38
20231031,145800,273730450,20900,20900,20900,20850,54
20231031,145700,272604250,20850,20850,20900,20850,36
20231031,145600,271853450,20950,20850,20950,20850,41
20231031,145500,270998150,20850,20850,20950,20850,35
20231031,145400,270268150,20950,20900,20950,20850,53
20231031,145300,269161600,20850,20900,20900,20850,37
20231031,145200,268389550,20850,20850,20900,20850,28
20231031,145100,267805600,20850,20850,20950,20850,35
20231031,145000,267075600,20850,21000,21000,20850,36
20231031,144900,266323600,20950,20850,20950,20850,334
20231031,144800,259344650,20900,20850,20900,20850,35
20231031,144700,258614700,20850,20850,20900,20850,128
20231031,144600,255940750,20850,20800,20950,20800,74
20231031,144500,254394950,20800,20800,20950,20800,31
20231031,144400,253749450,20900,20900,20900,20750,48
20231031,144300,252750250,20900,20850,20900,20750,69
20231031,144200,251315800,20750,20750,20850,20750,32
20231031,144100,250651700,20800,20750,20800,20750,28
20231031,144000,250070550,20800,20750,20800,20750,85
20231031,143900,248304100,20750,20800,20800,20750,56
20231031,143800,247141950,20750,20750,20850,20750,60
20231031,143700,245895150,20750,20750,20750,20750,28
20231031,143600,245314150,20750,20800,20800,20750,34
20231031,143500,244608350,20750,20750,20800,20750,28
20231031,143400,244027200,20750,20750,20750,20750,31
20231031,143300,243383950,20750,20750,20800,20750,28
20231031,143200,242802800,20750,20750,20850,20750,73
20231031,143100,241285600,20800,20800,20850,20800,49
20231031,143000,240266050,20800,20800,20800,20800,10
20231031,142900,240058050,20850,20800,20850,20800,28
20231031,142800,239475600,20800,20800,20800,20800,3
20231031,142700,239413200,20800,20850,20850,20800,501
20231031,142600,228992350,20850,20800,20850,20800,3
20231031,142500,228929850,20800,20850,20850,20800,28
20231031,142400,228347350,20800,20850,20850,20800,3
20231031,142300,228284850,20800,20850,20850,20800,29
20231031,142200,227680350,20850,20850,20850,20850,1
20231031,142100,227659500,20850,20850,20850,20850,4
20231031,142000,227576100,20850,20850,20850,20850,150
20231031,141900,224448600,20850,20900,20900,20850,5
20231031,141800,224344250,20850,20850,20850,20850,31
20231031,141700,223697900,20850,20850,20850,20850,3
20231031,141600,223635350,20850,20850,20850,20850,3
20231031,141500,223572800,20950,20950,20950,20950,0
20231031,141400,223572800,20950,20900,20950,20900,5
20231031,141300,223468200,20900,20900,20900,20900,3
20231031,141200,223405500,20900,20900,20900,20900,0
20231031,141100,223405500,20900,20900,20900,20900,32
20231031,141000,222736700,20900,20950,20950,20900,4
20231031,140900,222653050,20900,20900,20900,20900,43
20231031,140800,221754350,21000,21000,21000,21000,0
20231031,140700,221754350,21000,20900,21000,20900,7
20231031,140600,221607950,20950,20950,20950,20950,1
20231031,140500,221587000,20900,20900,20900,20900,11
20231031,140400,221357100,20900,20900,20900,20900,52
20231031,140300,220270300,20950,20950,20950,20950,0
20231031,140200,220270300,20950,20950,20950,20950,57
20231031,140100,219076150,20900,20900,20900,20900,3
20231031,140000,219013450,20900,20900,20900,20900,3
20231031,135900,218950750,20950,20950,20950,20950,0
20231031,135800,218950750,20950,20900,20950,20900,26
20231031,135700,218407200,20900,20900,20950,20900,32
20231031,135600,217738300,20900,20900,20900,20900,0
20231031,135500,217738300,20900,20900,20900,20900,183
20231031,135400,213913600,20900,20900,20950,20900,44
20231031,135300,212993100,20950,20950,20950,20950,2
20231031,135200,212951200,20900,20900,20900,20900,3
20231031,135100,212888500,20900,20850,20900,20850,196
20231031,135000,208792150,20800,20800,20850,20800,53
20231031,134900,207689550,20900,20900,20900,20900,2
20231031,134800,207647750,20850,20850,20850,20850,5
20231031,134700,207543500,20850,20850,20850,20850,22
20231031,134600,207084800,20850,20850,20850,20850,3
20231031,134500,207022250,20850,20850,20850,20850,1
20231031,134400,207001400,20850,20850,20850,20850,32
20231031,134300,206334200,20850,20850,20850,20850,3
20231031,134200,206271650,20850,20800,20850,20800,102
20231031,134100,204145100,20800,20800,20800,20800,0
20231031,134000,204145100,20800,20800,20850,20800,25
20231031,133900,203625050,20800,20800,20800,20800,3
20231031,133800,203562650,20800,20800,20800,20800,3
20231031,133700,203500250,20850,20850,20850,20850,0
20231031,133600,203500250,20850,20850,20850,20800,6
20231031,133500,203375250,20850,20850,20850,20850,0
20231031,133400,203375250,20850,20800,20850,20800,14
20231031,133300,203083500,20850,20850,20850,20850,14
20231031,133200,202791600,20850,20900,20900,20850,5
20231031,133100,202687250,20850,20850,20850,20850,3
20231031,133000,202624700,20850,20800,20850,20800,37
20231031,132900,201854900,20800,20800,20800,20800,0
20231031,132800,201854900,20800,20850,20850,20800,4
20231031,132700,201771650,20800,20800,20800,20800,3
20231031,132600,201709250,20800,20800,20800,20800,23
20231031,132500,201230850,20850,20850,20850,20850,79
20231031,132400,199583700,20850,20850,20850,20850,70
20231031,132300,198124200,20900,20850,20900,20850,38
20231031,132200,197331800,20850,20850,20850,20850,0
20231031,132100,197331800,20850,20850,20850,20850,3
20231031,132000,197269250,20850,20850,20850,20850,4
20231031,131900,197185850,20850,20850,20900,20850,326
20231031,131800,190388700,20850,20850,20850,20850,0
20231031,131700,190388700,20850,20850,20850,20850,3
20231031,131600,190326150,20850,20850,20850,20850,30
20231031,131500,189700650,20900,20850,20900,20850,4
20231031,131400,189617200,20850,20850,20850,20850,34
20231031,131300,188908300,20850,20850,20850,20850,3
20231031,131200,188845750,20900,20900,20900,20900,22
20231031,131100,188385950,20900,20900,20900,20850,88
20231031,131000,186546900,20850,20850,20850,20850,0
20231031,130900,186546900,20850,20800,20850,20800,97
20231031,130800,184526050,20800,20800,20800,20800,4
20231031,130700,184442850,20900,20850,20900,20850,4
20231031,130600,184359400,20800,20800,20800,20800,3
20231031,130500,184297000,20800,20800,20800,20800,21
20231031,130400,183860200,20900,20800,20900,20800,4
20231031,130300,183776800,20850,20850,20850,20850,594
20231031,130200,171391900,20850,20800,20850,20800,29
20231031,130100,170788600,20800,20800,20800,20800,6
20231031,130000,170663800,20800,20800,20800,20800,0
20231031,125900,170663800,20800,20800,20800,20800,0
20231031,125800,170663800,20800,20800,20800,20800,49
20231031,125700,169644600,20850,20850,20850,20850,2
20231031,125600,169602900,20850,20850,20850,20850,7
20231031,125500,169456950,20850,20850,20850,20850,25
20231031,125400,168935700,20900,20900,20900,20900,1
20231031,125300,168914800,20850,20850,20850,20850,0
20231031,125200,168914800,20850,20850,20850,20850,0
20231031,125100,168914800,20850,20850,20850,20850,25
20231031,125000,168393550,20900,20900,20900,20900,0
20231031,124900,168393550,20900,20900,20900,20900,2
20231031,124800,168351750,20900,20900,20900,20900,14
20231031,124700,168059150,20900,20900,20900,20900,0
20231031,124600,168059150,20900,20900,20900,20900,0
20231031,124500,168059150,20900,20900,20900,20900,9
20231031,124400,167871050,20900,20950,20950,20900,12
20231031,124300,167620200,20900,20900,20900,20900,0
20231031,124200,167620200,20900,20900,20900,20900,0
20231031,124100,167620200,20900,20950,20950,20900,27
20231031,124000,167055800,20900,20900,20900,20900,0
20231031,123900,167055800,20900,20900,20900,20900,0
20231031,123800,167055800,20900,20900,20900,20900,0
20231031,123700,167055800,20900,20950,20950,20900,26
20231031,123600,166512350,20900,20900,20900,20900,14
20231031,123500,166219750,20900,20900,20900,20900,0
20231031,123400,166219750,20900,20900,20900,20900,27
20231031,123300,165655450,20950,20950,20950,20950,1
20231031,123200,165634500,20950,20950,20950,20950,50
20231031,123100,164587000,20950,20950,20950,20950,0
20231031,123000,164587000,20950,20950,20950,20950,43
20231031,122900,163686150,21000,21000,21000,21000,0
20231031,122800,163686150,21000,21000,21000,21000,2
20231031,122700,163644150,20950,20950,20950,20950,28
20231031,122600,163057550,20950,20950,20950,20950,3
20231031,122500,162994700,20950,20950,20950,20950,0
20231031,122400,162994700,20950,20950,20950,20950,30
20231031,122300,162366200,20950,20950,20950,20950,31
20231031,122200,161716750,20900,20900,20900,20900,0
20231031,122100,161716750,20900,20900,20900,20900,0
20231031,122000,161716750,20900,20900,20900,20900,300
20231031,121900,155446750,20950,20950,20950,20950,2
20231031,121800,155404850,20950,20950,20950,20950,1
20231031,121700,155383900,20950,20950,20950,20950,97
20231031,121600,153351750,21000,21000,21000,21000,0
20231031,121500,153351750,21000,21000,21000,21000,2
20231031,121400,153309750,20950,20950,20950,20950,0
20231031,121300,153309750,20950,20950,20950,20950,30
20231031,121200,152681250,21000,21000,21000,21000,0
20231031,121100,152681250,21000,21000,21000,21000,2
20231031,121000,152639250,20950,20950,20950,20950,20
20231031,120900,152220250,21000,21000,21000,21000,0
20231031,120800,152220250,21000,21000,21000,21000,133
20231031,120700,149427250,21050,21050,21050,21050,1
20231031,120600,149406200,21000,21000,21000,21000,29
20231031,120500,148797200,21000,21000,21000,21000,0
20231031,120400,148797200,21000,21000,21000,21000,5
20231031,120300,148692200,21000,21050,21050,21000,23
20231031,120200,148209100,21000,21000,21000,21000,0
20231031,120100,148209100,21000,21000,21000,21000,7
20231031,120000,148062100,21000,21000,21000,21000,0
20231031,115900,148062100,21000,21000,21000,21000,25
20231031,115800,147537100,21050,21000,21050,21000,7
20231031,115700,147390000,21000,21000,21000,21000,0
20231031,115600,147390000,21000,21050,21050,21000,76
20231031,115500,145793950,21000,21000,21000,21000,0
20231031,115400,145793950,21000,21000,21000,21000,22
20231031,115300,145331950,20950,20950,20950,20950,0
20231031,115200,145331950,20950,20950,20950,20950,28
20231031,115100,144745350,21000,21000,21000,21000,0
20231031,115000,144745350,21000,21050,21050,21000,337
20231031,114900,137668300,21000,21000,21000,21000,391
20231031,114800,129457300,21000,21000,21000,21000,50
20231031,114700,128407300,21050,21050,21050,21050,0
20231031,114600,128407300,21050,21050,21050,21050,1
20231031,114500,128386250,21000,21000,21000,21000,33
20231031,114400,127693250,21000,21000,21000,21000,0
20231031,114300,127693250,21000,21000,21000,21000,0
20231031,114200,127693250,21000,21000,21000,21000,27
20231031,114100,127126250,21050,21100,21100,21050,9
20231031,114000,126936400,21050,21050,21050,21050,57
20231031,113900,125736550,21050,21050,21050,21050,0
20231031,113800,125736550,21050,21050,21050,21050,43
20231031,113700,124831400,21050,21050,21050,21050,31
20231031,113600,124178850,21000,21000,21000,21000,0
20231031,113500,124178850,21000,21000,21000,21000,29
20231031,113400,123569850,21050,21050,21050,21050,0
20231031,113300,123569850,21050,21050,21050,21050,0
20231031,113200,123569850,21050,21000,21050,21000,18
20231031,113100,123191200,21000,21050,21050,21000,141
20231031,113000,120224400,21050,21050,21050,21050,0
20231031,112900,120224400,21050,21050,21050,21050,4
20231031,112800,120140200,21000,21000,21000,21000,31
20231031,112700,119489200,21050,21050,21050,21050,1
20231031,112600,119468150,21000,21000,21000,21000,5
20231031,112500,119363150,21000,21000,21000,21000,6
20231031,112400,119237150,21000,21000,21050,21000,31
20231031,112300,118586050,21000,21000,21000,21000,0
20231031,112200,118586050,21000,21000,21000,21000,5
20231031,112100,118481050,21000,21000,21000,21000,22
20231031,112000,118019050,21000,21000,21000,21000,33
20231031,111900,117326050,21000,21000,21000,21000,0
20231031,111800,117326050,21000,21000,21000,21000,0
20231031,111700,117326050,21000,21000,21000,21000,1
20231031,111600,117305050,21050,21000,21050,21000,147
20231031,111500,114218000,20950,20950,20950,20950,0
20231031,111400,114218000,20950,20950,20950,20950,22
20231031,111300,113757100,21000,21000,21000,21000,0
20231031,111200,113757100,21000,21000,21000,21000,1
20231031,111100,113736100,20950,20950,20950,20950,0
20231031,111000,113736100,20950,20950,20950,20950,26
20231031,110900,113191400,21000,21000,21000,21000,5
20231031,110800,113086400,21050,21050,21050,21050,0
20231031,110700,113086400,21050,21000,21050,21000,25
20231031,110600,112561350,21000,21000,21000,21000,0
20231031,110500,112561350,21000,21000,21000,21000,5
20231031,110400,112456350,21000,21000,21000,21000,25
20231031,110300,111931350,21050,21050,21050,21050,1
20231031,110200,111910300,21000,21000,21000,21000,5
20231031,110100,111805300,21000,21000,21000,21000,0
20231031,110000,111805300,21000,21000,21000,21000,25
20231031,105900,111280300,21050,21000,21050,21000,7
20231031,105800,111133200,21000,21000,21000,21000,3
20231031,105700,111070200,21000,21000,21000,21000,27
20231031,105600,110503200,21000,21000,21000,21000,0
20231031,105500,110503200,21000,21050,21050,21000,7
20231031,105400,110356100,21000,21000,21000,21000,0
20231031,105300,110356100,21000,21000,21000,21000,24
20231031,105200,109852100,21000,21000,21000,21000,16
20231031,105100,109516100,21000,21000,21000,21000,0
20231031,105000,109516100,21000,20950,21000,20950,30
20231031,104900,108887500,21000,21000,21000,21000,0
20231031,104800,108887500,21000,21000,21000,21000,0
20231031,104700,108887500,21000,21000,21000,21000,0
20231031,104600,108887500,21000,21000,21050,21000,23
20231031,104500,108404400,21000,21000,21000,21000,1
20231031,104400,108383400,21000,21000,21000,21000,0
20231031,104300,108383400,21000,21000,21000,21000,30
20231031,104200,107753400,21000,21050,21050,21000,7
20231031,104100,107606300,21000,21000,21000,21000,0
20231031,104000,107606300,21000,21000,21000,21000,0
20231031,103900,107606300,21000,21000,21000,20950,35
20231031,103800,106871800,21050,21050,21050,21050,0
20231031,103700,106871800,21050,21050,21050,21050,3
20231031,103600,106808650,21000,21000,21000,21000,73
20231031,103500,105275650,21000,21000,21000,21000,0
20231031,103400,105275650,21000,21000,21000,21000,1
20231031,103300,105254650,21000,20950,21000,20950,2
20231031,103200,105212700,20950,20950,20950,20950,25
20231031,103100,104688950,21000,21000,21000,21000,0
20231031,103000,104688950,21000,21000,21000,21000,3
20231031,102900,104625950,20950,20950,20950,20950,29
20231031,102800,104018400,20900,20900,20900,20900,0
20231031,102700,104018400,20900,20900,20900,20900,0
20231031,102600,104018400,20900,20950,20950,20900,572
20231031,102500,92043000,20950,20950,20950,20950,21
20231031,102400,91603050,21000,21000,21000,21000,2
20231031,102300,91561050,21000,21000,21000,21000,0
20231031,102200,91561050,21000,21000,21000,21000,24
20231031,102100,91057050,21050,21050,21050,21050,2
20231031,102000,91014950,21000,21000,21000,21000,0
20231031,101900,91014950,21000,21000,21000,21000,5
20231031,101800,90909950,21000,21000,21000,21000,21
20231031,101700,90468950,21000,21000,21000,21000,50
20231031,101600,89418950,21000,21000,21050,21000,27
20231031,101500,88851850,21000,21000,21000,21000,30
20231031,101400,88221850,21000,21050,21050,21000,72
20231031,101300,86706650,21050,21050,21050,21050,5
20231031,101200,86601400,21100,21150,21150,21100,45
20231031,101100,85651800,21150,21150,21150,21150,0
20231031,101000,85651800,21150,21100,21150,21100,1053
20231031,100900,63382050,21100,21100,21100,21100,125
20231031,100800,60744550,21100,21150,21150,21100,71
20231031,100700,59246400,21100,21050,21100,21050,177
20231031,100600,55519300,21000,21000,21000,21000,0
20231031,100500,55519300,21000,21000,21000,21000,171
20231031,100400,51928300,21050,21050,21050,21050,2
20231031,100300,51886200,21050,21000,21050,21000,26
20231031,100200,51339200,21050,21050,21050,21050,0
20231031,100100,51339200,21050,21000,21050,21000,27
20231031,100000,50772150,21000,21000,21000,21000,6
20231031,095900,50646150,21000,21050,21050,21000,12
20231031,095800,50394050,21050,21050,21050,21050,0
20231031,095700,50394050,21050,21050,21050,21050,4
20231031,095600,50309850,21050,21050,21050,21050,6
20231031,095500,50183550,21100,21100,21100,21100,1
20231031,095400,50162450,21050,21050,21050,21050,510
20231031,095300,39426950,21050,21050,21050,21050,5
20231031,095200,39321700,21100,21100,21100,21100,0
20231031,095100,39321700,21100,21100,21100,21100,125
20231031,095000,36684200,21050,21050,21050,21050,25
20231031,094900,36157950,21050,21050,21050,21050,72
20231031,094800,34642350,21050,21050,21050,21050,10
20231031,094700,34431850,21050,21050,21050,21050,26
20231031,094600,33884550,21050,21100,21100,21050,2
20231031,094500,33842400,21100,21100,21100,21100,24
20231031,094400,33336000,21100,21150,21150,21100,12
20231031,094300,33082250,21200,21200,21200,21200,0
20231031,094200,33082250,21200,21200,21200,21200,1
20231031,094100,33061050,21200,21200,21200,21200,234
20231031,094000,28100250,21200,21200,21200,21200,29
20231031,093900,27485450,21200,21200,21200,21200,1
20231031,093800,27464250,21250,21250,21250,21250,0
20231031,093700,27464250,21250,21250,21250,21250,1
20231031,093600,27443000,21300,21250,21300,21250,8
20231031,093500,27272900,21200,21200,21200,21200,0
20231031,093400,27272900,21200,21200,21200,21200,0
20231031,093300,27272900,21200,21200,21200,21200,25
20231031,093200,26742900,21250,21250,21250,21250,22
20231031,093100,26275400,21250,21250,21250,21250,1
20231031,093000,26254150,21200,21200,21200,21200,40
20231031,092900,25406150,21200,21200,21200,21200,0
20231031,092800,25406150,21200,21200,21200,21200,0
20231031,092700,25406150,21200,21200,21200,21200,1
20231031,092600,25384950,21200,21200,21200,21200,0
20231031,092500,25384950,21200,21200,21200,21200,2
20231031,092400,25342550,21200,21200,21200,21200,0
20231031,092300,25342550,21200,21200,21200,21200,59
20231031,092200,24091750,21250,21250,21250,21250,20
20231031,092100,23666750,21250,21250,21250,21250,0
20231031,092000,23666750,21250,21250,21250,21250,0
20231031,091900,23666750,21250,21250,21250,21250,19
20231031,091800,23263000,21300,21300,21300,21300,51
20231031,091700,22176700,21300,21300,21300,21300,0
20231031,091600,22176700,21300,21300,21300,21300,0
20231031,091500,22176700,21300,21300,21300,21300,0
20231031,091400,22176700,21300,21300,21300,21300,5
20231031,091300,22070200,21300,21300,21300,21300,59
20231031,091200,20813500,21300,21300,21300,21300,10
20231031,091100,20600500,21250,21250,21300,21200,491
20231031,091000,10186400,21100,21150,21200,21100,100
20231031,090900,8069950,21200,21150,21200,21150,2
20231031,090800,8027600,21200,21200,21200,21200,14
20231031,090700,7730800,21200,21200,21200,21200,92
20231031,090600,5780400,21200,21200,21200,21200,62
20231031,090500,4466000,21150,21150,21150,21150,0
20231031,090400,4466000,21150,21150,21150,21150,2
20231031,090300,4423700,21150,21150,21150,21150,15
20231031,090200,4106450,21200,21200,21200,21200,0
20231031,090100,4106450,21200,21200,21200,21200,1
20231031,090000,4085250,20950,20950,20950,20950,195