KissMeData/110790/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,201700,6991080,6550,6550,6550,6550,50
20241031,201600,6991080,6550,6550,6550,6550,0
20241031,201500,6991080,6550,6550,6550,6550,0
20241031,201400,6991080,6550,6550,6550,6550,0
20241031,201300,6991080,6550,6550,6550,6550,0
20241031,201200,6991080,6550,6550,6550,6550,0
20241031,201100,6991080,6550,6550,6550,6550,0
20241031,201000,6991080,6550,6550,6550,6550,0
20241031,200900,6991080,6550,6550,6550,6550,0
20241031,200800,6991080,6550,6550,6550,6550,0
20241031,200700,6991080,6550,6550,6550,6550,0
20241031,200600,6991080,6550,6550,6550,6550,0
20241031,200500,6991080,6550,6550,6550,6550,0
20241031,200400,6991080,6550,6550,6550,6550,0
20241031,200300,6991080,6550,6550,6550,6550,0
20241031,200200,6991080,6550,6550,6550,6550,0
20241031,200100,6991080,6550,6550,6550,6550,0
20241031,200000,6991080,6550,6550,6550,6550,0
20241031,195900,6991080,6550,6550,6550,6550,0
20241031,195800,6991080,6550,6550,6550,6550,0
20241031,195700,6991080,6550,6550,6550,6550,0
20241031,195600,6991080,6550,6550,6550,6550,0
20241031,195500,6991080,6550,6550,6550,6550,0
20241031,195400,6991080,6550,6550,6550,6550,0
20241031,195300,6991080,6550,6550,6550,6550,0
20241031,195200,6991080,6550,6550,6550,6550,0
20241031,195100,6991080,6550,6550,6550,6550,0
20241031,195000,6991080,6550,6550,6550,6550,0
20241031,194900,6991080,6550,6550,6550,6550,0
20241031,194800,6991080,6550,6550,6550,6550,0
20241031,194700,6991080,6550,6550,6550,6550,50
20241031,194600,6991080,6550,6550,6550,6550,0
20241031,194500,6991080,6550,6550,6550,6550,0
20241031,194400,6991080,6550,6550,6550,6550,0
20241031,194300,6991080,6550,6550,6550,6550,0
20241031,194200,6991080,6550,6550,6550,6550,0
20241031,194100,6991080,6550,6550,6550,6550,0
20241031,194000,6991080,6550,6550,6550,6550,0
20241031,193900,6991080,6550,6550,6550,6550,0
20241031,193800,6991080,6550,6550,6550,6550,0
20241031,193700,6991080,6550,6550,6550,6550,0
20241031,193600,6991080,6550,6550,6550,6550,0
20241031,193500,6991080,6550,6550,6550,6550,0
20241031,193400,6991080,6550,6550,6550,6550,0
20241031,193300,6991080,6550,6550,6550,6550,0
20241031,193200,6991080,6550,6550,6550,6550,0
20241031,193100,6991080,6550,6550,6550,6550,0
20241031,193000,6991080,6550,6550,6550,6550,0
20241031,192900,6991080,6550,6550,6550,6550,0
20241031,192800,6991080,6550,6550,6550,6550,0
20241031,192700,6991080,6550,6550,6550,6550,0
20241031,192600,6991080,6550,6550,6550,6550,0
20241031,192500,6991080,6550,6550,6550,6550,0
20241031,192400,6991080,6550,6550,6550,6550,0
20241031,192300,6991080,6550,6550,6550,6550,0
20241031,192200,6991080,6550,6550,6550,6550,0
20241031,192100,6991080,6550,6550,6550,6550,0
20241031,192000,6991080,6550,6550,6550,6550,0
20241031,191900,6991080,6550,6550,6550,6550,0
20241031,191800,6991080,6550,6550,6550,6550,0
20241031,191700,6991080,6550,6550,6550,6550,50
20241031,191600,6991080,6550,6550,6550,6550,0
20241031,191500,6991080,6550,6550,6550,6550,0
20241031,191400,6991080,6550,6550,6550,6550,0
20241031,191300,6991080,6550,6550,6550,6550,0
20241031,191200,6991080,6550,6550,6550,6550,0
20241031,191100,6991080,6550,6550,6550,6550,0
20241031,191000,6991080,6550,6550,6550,6550,0
20241031,190900,6991080,6550,6550,6550,6550,0
20241031,190800,6991080,6550,6550,6550,6550,0
20241031,190700,6991080,6550,6550,6550,6550,0
20241031,190600,6991080,6550,6550,6550,6550,0
20241031,190500,6991080,6550,6550,6550,6550,0
20241031,190400,6991080,6550,6550,6550,6550,0
20241031,190300,6991080,6550,6550,6550,6550,0
20241031,190200,6991080,6550,6550,6550,6550,0
20241031,190100,6991080,6550,6550,6550,6550,0
20241031,190000,6991080,6550,6550,6550,6550,0
20241031,185900,6991080,6550,6550,6550,6550,0
20241031,185800,6991080,6550,6550,6550,6550,0
20241031,185700,6991080,6550,6550,6550,6550,0
20241031,185600,6991080,6550,6550,6550,6550,0
20241031,185500,6991080,6550,6550,6550,6550,0
20241031,185400,6991080,6550,6550,6550,6550,0
20241031,185300,6991080,6550,6550,6550,6550,0
20241031,185200,6991080,6550,6550,6550,6550,0
20241031,185100,6991080,6550,6550,6550,6550,0
20241031,185000,6991080,6550,6550,6550,6550,0
20241031,184900,6991080,6550,6550,6550,6550,0
20241031,184800,6991080,6550,6550,6550,6550,0
20241031,184700,6991080,6550,6550,6550,6550,50
20241031,184600,6991080,6550,6550,6550,6550,0
20241031,184500,6991080,6550,6550,6550,6550,0
20241031,184400,6991080,6550,6550,6550,6550,0
20241031,184300,6991080,6550,6550,6550,6550,0
20241031,184200,6991080,6550,6550,6550,6550,0
20241031,184100,6991080,6550,6550,6550,6550,0
20241031,184000,6991080,6550,6550,6550,6550,0
20241031,183900,6991080,6550,6550,6550,6550,0
20241031,183800,6991080,6550,6550,6550,6550,0
20241031,183700,6991080,6550,6550,6550,6550,0
20241031,183600,6991080,6550,6550,6550,6550,0
20241031,183500,6991080,6550,6550,6550,6550,0
20241031,183400,6991080,6550,6550,6550,6550,0
20241031,183300,6991080,6550,6550,6550,6550,0
20241031,183200,6991080,6550,6550,6550,6550,0
20241031,183100,6991080,6550,6550,6550,6550,0
20241031,183000,6991080,6550,6550,6550,6550,0
20241031,182900,6991080,6550,6550,6550,6550,0
20241031,182800,6991080,6550,6550,6550,6550,0
20241031,182700,6991080,6550,6550,6550,6550,0
20241031,182600,6991080,6550,6550,6550,6550,0
20241031,182500,6991080,6550,6550,6550,6550,0
20241031,182400,6991080,6550,6550,6550,6550,0
20241031,182300,6991080,6550,6550,6550,6550,0
20241031,182200,6991080,6550,6550,6550,6550,0
20241031,182100,6991080,6550,6550,6550,6550,0
20241031,182000,6991080,6550,6550,6550,6550,0
20241031,181900,6991080,6550,6550,6550,6550,0
20241031,181800,6991080,6550,6550,6550,6550,0
20241031,181700,6991080,6550,6550,6550,6550,50
20241031,181600,6991080,6550,6550,6550,6550,0
20241031,181500,6991080,6550,6550,6550,6550,0
20241031,181400,6991080,6550,6550,6550,6550,0
20241031,181300,6991080,6550,6550,6550,6550,0
20241031,181200,6991080,6550,6550,6550,6550,0
20241031,181100,6991080,6550,6550,6550,6550,0
20241031,181000,6991080,6550,6550,6550,6550,0
20241031,180900,6991080,6550,6550,6550,6550,0
20241031,180800,6991080,6550,6550,6550,6550,0
20241031,180700,6991080,6550,6550,6550,6550,0
20241031,180600,6991080,6550,6550,6550,6550,0
20241031,180500,6991080,6550,6550,6550,6550,0
20241031,180400,6991080,6550,6550,6550,6550,0
20241031,180300,6991080,6550,6550,6550,6550,0
20241031,180200,6991080,6550,6550,6550,6550,0
20241031,180100,6991080,6550,6550,6550,6550,0
20241031,180000,6991080,6550,6550,6550,6550,0
20241031,175900,6991080,6550,6550,6550,6550,0
20241031,175800,6991080,6550,6550,6550,6550,0
20241031,175700,6991080,6550,6550,6550,6550,0
20241031,175600,6991080,6550,6550,6550,6550,0
20241031,175500,6991080,6550,6550,6550,6550,0
20241031,175400,6991080,6550,6550,6550,6550,0
20241031,175300,6991080,6550,6550,6550,6550,0
20241031,175200,6991080,6550,6550,6550,6550,0
20241031,175100,6991080,6550,6550,6550,6550,0
20241031,175000,6991080,6550,6550,6550,6550,0
20241031,174900,6991080,6550,6550,6550,6550,0
20241031,174800,6991080,6550,6550,6550,6550,0
20241031,174700,6991080,6550,6550,6550,6550,50
20241031,174600,6991080,6550,6550,6550,6550,0
20241031,174500,6991080,6550,6550,6550,6550,0
20241031,174400,6991080,6550,6550,6550,6550,0
20241031,174300,6991080,6550,6550,6550,6550,0
20241031,174200,6991080,6550,6550,6550,6550,0
20241031,174100,6991080,6550,6550,6550,6550,0
20241031,174000,6991080,6550,6550,6550,6550,0
20241031,173900,6991080,6550,6550,6550,6550,0
20241031,173800,6991080,6550,6550,6550,6550,0
20241031,173700,6991080,6550,6550,6550,6550,0
20241031,173600,6991080,6550,6550,6550,6550,0
20241031,173500,6991080,6550,6550,6550,6550,0
20241031,173400,6991080,6550,6550,6550,6550,0
20241031,173300,6991080,6550,6550,6550,6550,0
20241031,173200,6991080,6550,6550,6550,6550,0
20241031,173100,6991080,6550,6550,6550,6550,0
20241031,173000,6991080,6550,6550,6550,6550,0
20241031,172900,6991080,6550,6550,6550,6550,0
20241031,172800,6991080,6550,6550,6550,6550,0
20241031,172700,6991080,6550,6550,6550,6550,0
20241031,172600,6991080,6550,6550,6550,6550,0
20241031,172500,6991080,6550,6550,6550,6550,0
20241031,172400,6991080,6550,6550,6550,6550,0
20241031,172300,6991080,6550,6550,6550,6550,0
20241031,172200,6991080,6550,6550,6550,6550,0
20241031,172100,6991080,6550,6550,6550,6550,0
20241031,172000,6991080,6550,6550,6550,6550,0
20241031,171900,6991080,6550,6550,6550,6550,0
20241031,171800,6991080,6550,6550,6550,6550,0
20241031,171700,6991080,6550,6550,6550,6550,50
20241031,171600,6991080,6550,6550,6550,6550,0
20241031,171500,6991080,6550,6550,6550,6550,0
20241031,171400,6991080,6550,6550,6550,6550,0
20241031,171300,6991080,6550,6550,6550,6550,0
20241031,171200,6991080,6550,6550,6550,6550,0
20241031,171100,6991080,6550,6550,6550,6550,0
20241031,171000,6991080,6550,6550,6550,6550,0
20241031,170900,6991080,6550,6550,6550,6550,0
20241031,170800,6991080,6550,6550,6550,6550,0
20241031,170700,6991080,6550,6550,6550,6550,0
20241031,170600,6991080,6550,6550,6550,6550,0
20241031,170500,6991080,6550,6550,6550,6550,0
20241031,170400,6991080,6550,6550,6550,6550,0
20241031,170300,6991080,6550,6550,6550,6550,0
20241031,170200,6991080,6550,6550,6550,6550,0
20241031,170100,6991080,6550,6550,6550,6550,0
20241031,170000,6991080,6550,6550,6550,6550,0
20241031,165900,6991080,6550,6550,6550,6550,0
20241031,165800,6991080,6550,6550,6550,6550,0
20241031,165700,6991080,6550,6550,6550,6550,0
20241031,165600,6991080,6550,6550,6550,6550,0
20241031,165500,6991080,6550,6550,6550,6550,0
20241031,165400,6991080,6550,6550,6550,6550,0
20241031,165300,6991080,6550,6550,6550,6550,0
20241031,165200,6991080,6550,6550,6550,6550,0
20241031,165100,6991080,6550,6550,6550,6550,0
20241031,165000,6991080,6550,6550,6550,6550,0
20241031,164900,6991080,6550,6550,6550,6550,0
20241031,164800,6991080,6550,6550,6550,6550,0
20241031,164700,6991080,6550,6550,6550,6550,50
20241031,164600,6991080,6550,6550,6550,6550,0
20241031,164500,6991080,6550,6550,6550,6550,0
20241031,164400,6991080,6550,6550,6550,6550,0
20241031,164300,6991080,6550,6550,6550,6550,0
20241031,164200,6991080,6550,6550,6550,6550,0
20241031,164100,6991080,6550,6550,6550,6550,0
20241031,164000,6991080,6550,6550,6550,6550,0
20241031,163900,6991080,6550,6550,6550,6550,0
20241031,163800,6991080,6550,6550,6550,6550,0
20241031,163700,6991080,6550,6550,6550,6550,0
20241031,163600,6991080,6550,6550,6550,6550,0
20241031,163500,6991080,6550,6550,6550,6550,0
20241031,163400,6991080,6550,6550,6550,6550,0
20241031,163300,6991080,6550,6550,6550,6550,0
20241031,163200,6991080,6550,6550,6550,6550,0
20241031,163100,6991080,6550,6550,6550,6550,0
20241031,163000,6991080,6550,6550,6550,6550,0
20241031,162900,6991080,6550,6550,6550,6550,0
20241031,162800,6991080,6550,6550,6550,6550,0
20241031,162700,6991080,6550,6550,6550,6550,0
20241031,162600,6991080,6550,6550,6550,6550,0
20241031,162500,6991080,6550,6550,6550,6550,0
20241031,162400,6991080,6550,6550,6550,6550,0
20241031,162300,6991080,6550,6550,6550,6550,0
20241031,162200,6991080,6550,6550,6550,6550,0
20241031,162100,6991080,6550,6550,6550,6550,0
20241031,162000,6991080,6550,6550,6550,6550,0
20241031,161900,6991080,6550,6550,6550,6550,0
20241031,161800,6991080,6550,6550,6550,6550,0
20241031,161700,6991080,6550,6550,6550,6550,50
20241031,161600,6991080,6550,6550,6550,6550,0
20241031,161500,6991080,6550,6550,6550,6550,0
20241031,161400,6991080,6550,6550,6550,6550,0
20241031,161300,6991080,6550,6550,6550,6550,0
20241031,161200,6991080,6550,6550,6550,6550,0
20241031,161100,6991080,6550,6550,6550,6550,0
20241031,161000,6991080,6550,6550,6550,6550,0
20241031,160900,6991080,6550,6550,6550,6550,0
20241031,160800,6991080,6550,6550,6550,6550,0
20241031,160700,6991080,6550,6550,6550,6550,0
20241031,160600,6991080,6550,6550,6550,6550,0
20241031,160500,6991080,6550,6550,6550,6550,0
20241031,160400,6991080,6550,6550,6550,6550,0
20241031,160300,6991080,6550,6550,6550,6550,0
20241031,160200,6991080,6550,6550,6550,6550,0
20241031,160100,6991080,6550,6550,6550,6550,0
20241031,160000,6991080,6550,6550,6550,6550,0
20241031,155900,6991080,6550,6550,6550,6550,0
20241031,155800,6991080,6550,6550,6550,6550,0
20241031,155700,6991080,6550,6550,6550,6550,0
20241031,155600,6991080,6550,6550,6550,6550,0
20241031,155500,6991080,6550,6550,6550,6550,0
20241031,155400,6991080,6550,6550,6550,6550,0
20241031,155300,6991080,6550,6550,6550,6550,0
20241031,155200,6991080,6550,6550,6550,6550,0
20241031,155100,6991080,6550,6550,6550,6550,0
20241031,155000,6991080,6550,6550,6550,6550,0
20241031,154900,6991080,6550,6550,6550,6550,0
20241031,154800,6991080,6550,6550,6550,6550,0
20241031,154700,6991080,6550,6550,6550,6550,50
20241031,154600,6991080,6550,6550,6550,6550,0
20241031,154500,6991080,6550,6550,6550,6550,0
20241031,154400,6991080,6550,6550,6550,6550,0
20241031,154300,6991080,6550,6550,6550,6550,0
20241031,154200,6991080,6550,6550,6550,6550,0
20241031,154100,6991080,6550,6550,6550,6550,0
20241031,154000,6991080,6550,6550,6550,6550,0
20241031,153900,6991080,6550,6550,6550,6550,0
20241031,153800,6991080,6550,6550,6550,6550,0
20241031,153700,6991080,6550,6550,6550,6550,0
20241031,153600,6991080,6550,6550,6550,6550,0
20241031,153500,6991080,6550,6550,6550,6550,0
20241031,153400,6991080,6550,6550,6550,6550,0
20241031,153300,6991080,6550,6550,6550,6550,0
20241031,153200,6991080,6550,6550,6550,6550,0
20241031,153100,6991080,6550,6550,6550,6550,0
20241031,153000,6991080,6550,6550,6550,6550,50
20241031,152900,6663580,6570,6570,6570,6570,0
20241031,152800,6663580,6570,6570,6570,6570,0
20241031,152700,6663580,6570,6570,6570,6570,0
20241031,152600,6663580,6570,6570,6570,6570,0
20241031,152500,6663580,6570,6570,6570,6570,0
20241031,152400,6663580,6570,6570,6570,6570,0
20241031,152300,6663580,6570,6570,6570,6570,0
20241031,152200,6663580,6570,6570,6570,6570,0
20241031,152100,6663580,6570,6570,6570,6570,0
20241031,152000,6663580,6570,6570,6570,6570,0
20241031,151900,6663580,6570,6570,6570,6570,0
20241031,151800,6663580,6570,6570,6570,6570,0
20241031,151700,6663580,6570,6570,6570,6570,0
20241031,151600,6663580,6570,6570,6570,6570,0
20241031,151500,6663580,6570,6570,6570,6570,0
20241031,151400,6663580,6570,6570,6570,6570,0
20241031,151300,6663580,6570,6570,6570,6570,0
20241031,151200,6663580,6570,6570,6570,6570,0
20241031,151100,6663580,6570,6570,6570,6570,1
20241031,151000,6657010,6540,6540,6540,6540,0
20241031,150900,6657010,6540,6540,6540,6540,7
20241031,150800,6611230,6550,6550,6550,6550,29
20241031,150700,6421280,6540,6540,6540,6540,0
20241031,150600,6421280,6540,6540,6540,6540,0
20241031,150500,6421280,6540,6540,6540,6540,0
20241031,150400,6421280,6540,6540,6540,6540,0
20241031,150300,6421280,6540,6540,6540,6540,0
20241031,150200,6421280,6540,6540,6540,6540,0
20241031,150100,6421280,6540,6540,6540,6540,0
20241031,150000,6421280,6540,6540,6540,6540,0
20241031,145900,6421280,6540,6540,6540,6540,0
20241031,145800,6421280,6540,6540,6540,6540,0
20241031,145700,6421280,6540,6540,6540,6540,0
20241031,145600,6421280,6540,6540,6540,6540,0
20241031,145500,6421280,6540,6540,6540,6540,1
20241031,145400,6414740,6550,6550,6550,6550,0
20241031,145300,6414740,6550,6550,6550,6550,0
20241031,145200,6414740,6550,6550,6550,6550,0
20241031,145100,6414740,6550,6550,6550,6550,0
20241031,145000,6414740,6550,6550,6550,6550,0
20241031,144900,6414740,6550,6550,6550,6550,0
20241031,144800,6414740,6550,6550,6550,6550,0
20241031,144700,6414740,6550,6550,6550,6550,0
20241031,144600,6414740,6550,6550,6550,6550,1
20241031,144500,6408190,6540,6540,6540,6540,0
20241031,144400,6408190,6540,6540,6540,6540,0
20241031,144300,6408190,6540,6540,6540,6540,0
20241031,144200,6408190,6540,6540,6540,6540,0
20241031,144100,6408190,6540,6540,6540,6540,0
20241031,144000,6408190,6540,6540,6540,6540,0
20241031,143900,6408190,6540,6540,6540,6540,0
20241031,143800,6408190,6540,6540,6540,6540,0
20241031,143700,6408190,6540,6540,6540,6540,0
20241031,143600,6408190,6540,6540,6540,6540,1
20241031,143500,6401650,6570,6570,6570,6570,0
20241031,143400,6401650,6570,6570,6570,6570,0
20241031,143300,6401650,6570,6570,6570,6570,0
20241031,143200,6401650,6570,6570,6570,6570,0
20241031,143100,6401650,6570,6570,6570,6570,0
20241031,143000,6401650,6570,6570,6570,6570,0
20241031,142900,6401650,6570,6570,6570,6570,0
20241031,142800,6401650,6570,6570,6570,6570,1
20241031,142700,6395080,6570,6570,6570,6570,0
20241031,142600,6395080,6570,6570,6570,6570,0
20241031,142500,6395080,6570,6570,6570,6570,0
20241031,142400,6395080,6570,6570,6570,6570,0
20241031,142300,6395080,6570,6570,6570,6570,0
20241031,142200,6395080,6570,6570,6570,6570,0
20241031,142100,6395080,6570,6570,6570,6570,0
20241031,142000,6395080,6570,6570,6570,6570,0
20241031,141900,6395080,6570,6570,6570,6570,0
20241031,141800,6395080,6570,6570,6570,6570,0
20241031,141700,6395080,6570,6570,6570,6570,0
20241031,141600,6395080,6570,6570,6570,6570,0
20241031,141500,6395080,6570,6570,6570,6570,0
20241031,141400,6395080,6570,6570,6570,6570,0
20241031,141300,6395080,6570,6570,6570,6570,0
20241031,141200,6395080,6570,6570,6570,6570,1
20241031,141100,6388510,6510,6510,6510,6510,0
20241031,141000,6388510,6510,6510,6510,6510,0
20241031,140900,6388510,6510,6510,6510,6510,0
20241031,140800,6388510,6510,6510,6510,6510,0
20241031,140700,6388510,6510,6510,6510,6510,0
20241031,140600,6388510,6510,6510,6510,6510,0
20241031,140500,6388510,6510,6510,6510,6510,0
20241031,140400,6388510,6510,6510,6510,6510,0
20241031,140300,6388510,6510,6510,6510,6510,0
20241031,140200,6388510,6510,6510,6510,6510,0
20241031,140100,6388510,6510,6510,6510,6510,0
20241031,140000,6388510,6510,6510,6510,6510,0
20241031,135900,6388510,6510,6510,6510,6510,0
20241031,135800,6388510,6510,6510,6510,6510,0
20241031,135700,6388510,6510,6510,6510,6510,0
20241031,135600,6388510,6510,6510,6510,6510,0
20241031,135500,6388510,6510,6510,6510,6510,0
20241031,135400,6388510,6510,6510,6510,6510,0
20241031,135300,6388510,6510,6510,6510,6510,0
20241031,135200,6388510,6510,6510,6510,6510,0
20241031,135100,6388510,6510,6510,6510,6510,0
20241031,135000,6388510,6510,6510,6510,6510,0
20241031,134900,6388510,6510,6510,6510,6510,0
20241031,134800,6388510,6510,6510,6510,6510,0
20241031,134700,6388510,6510,6510,6510,6510,0
20241031,134600,6388510,6510,6510,6510,6510,0
20241031,134500,6388510,6510,6510,6510,6510,0
20241031,134400,6388510,6510,6510,6510,6510,0
20241031,134300,6388510,6510,6510,6510,6510,0
20241031,134200,6388510,6510,6510,6510,6510,0
20241031,134100,6388510,6510,6510,6510,6510,0
20241031,134000,6388510,6510,6510,6510,6510,0
20241031,133900,6388510,6510,6510,6510,6510,0
20241031,133800,6388510,6510,6510,6510,6510,229
20241031,133700,4897720,6510,6510,6510,6510,0
20241031,133600,4897720,6510,6510,6510,6510,0
20241031,133500,4897720,6510,6510,6510,6510,0
20241031,133400,4897720,6510,6510,6510,6510,0
20241031,133300,4897720,6510,6510,6510,6510,0
20241031,133200,4897720,6510,6510,6510,6510,0
20241031,133100,4897720,6510,6510,6510,6510,0
20241031,133000,4897720,6510,6510,6510,6510,0
20241031,132900,4897720,6510,6510,6510,6510,0
20241031,132800,4897720,6510,6510,6510,6510,71
20241031,132700,4435510,6510,6510,6510,6510,0
20241031,132600,4435510,6510,6510,6510,6510,0
20241031,132500,4435510,6510,6510,6510,6510,0
20241031,132400,4435510,6510,6510,6510,6510,0
20241031,132300,4435510,6510,6510,6510,6510,0
20241031,132200,4435510,6510,6510,6510,6510,0
20241031,132100,4435510,6510,6510,6510,6510,0
20241031,132000,4435510,6510,6510,6510,6510,0
20241031,131900,4435510,6510,6510,6510,6510,0
20241031,131800,4435510,6510,6510,6510,6510,0
20241031,131700,4435510,6510,6510,6510,6510,0
20241031,131600,4435510,6510,6510,6510,6510,0
20241031,131500,4435510,6510,6510,6510,6510,0
20241031,131400,4435510,6510,6510,6510,6510,0
20241031,131300,4435510,6510,6510,6510,6510,0
20241031,131200,4435510,6510,6510,6510,6510,0
20241031,131100,4435510,6510,6510,6510,6510,0
20241031,131000,4435510,6510,6510,6510,6510,0
20241031,130900,4435510,6510,6510,6510,6510,0
20241031,130800,4435510,6510,6510,6510,6510,0
20241031,130700,4435510,6510,6510,6510,6510,0
20241031,130600,4435510,6510,6510,6510,6510,0
20241031,130500,4435510,6510,6510,6510,6510,21
20241031,130400,4298800,6580,6580,6580,6580,0
20241031,130300,4298800,6580,6580,6580,6580,0
20241031,130200,4298800,6580,6580,6580,6580,0
20241031,130100,4298800,6580,6580,6580,6580,0
20241031,130000,4298800,6580,6580,6580,6580,0
20241031,125900,4298800,6580,6580,6580,6580,0
20241031,125800,4298800,6580,6580,6580,6580,0
20241031,125700,4298800,6580,6580,6580,6580,0
20241031,125600,4298800,6580,6580,6580,6580,0
20241031,125500,4298800,6580,6580,6580,6580,0
20241031,125400,4298800,6580,6580,6580,6580,0
20241031,125300,4298800,6580,6580,6580,6580,0
20241031,125200,4298800,6580,6580,6580,6580,0
20241031,125100,4298800,6580,6580,6580,6580,0
20241031,125000,4298800,6580,6580,6580,6580,0
20241031,124900,4298800,6580,6580,6580,6580,0
20241031,124800,4298800,6580,6580,6580,6580,0
20241031,124700,4298800,6580,6580,6580,6580,0
20241031,124600,4298800,6580,6580,6580,6580,0
20241031,124500,4298800,6580,6580,6580,6580,0
20241031,124400,4298800,6580,6580,6580,6580,0
20241031,124300,4298800,6580,6580,6580,6580,0
20241031,124200,4298800,6580,6580,6580,6580,0
20241031,124100,4298800,6580,6580,6580,6580,0
20241031,124000,4298800,6580,6500,6580,6500,5
20241031,123900,4266080,6500,6500,6500,6500,0
20241031,123800,4266080,6500,6500,6500,6500,0
20241031,123700,4266080,6500,6500,6500,6500,0
20241031,123600,4266080,6500,6500,6500,6500,0
20241031,123500,4266080,6500,6500,6500,6500,0
20241031,123400,4266080,6500,6500,6500,6500,0
20241031,123300,4266080,6500,6500,6500,6500,0
20241031,123200,4266080,6500,6500,6500,6500,0
20241031,123100,4266080,6500,6500,6500,6500,0
20241031,123000,4266080,6500,6500,6500,6500,0
20241031,122900,4266080,6500,6500,6500,6500,0
20241031,122800,4266080,6500,6500,6500,6500,0
20241031,122700,4266080,6500,6500,6500,6500,0
20241031,122600,4266080,6500,6500,6500,6500,0
20241031,122500,4266080,6500,6500,6500,6500,0
20241031,122400,4266080,6500,6500,6500,6500,0
20241031,122300,4266080,6500,6500,6500,6500,0
20241031,122200,4266080,6500,6500,6500,6500,0
20241031,122100,4266080,6500,6500,6500,6500,0
20241031,122000,4266080,6500,6500,6500,6500,0
20241031,121900,4266080,6500,6500,6500,6500,2
20241031,121800,4253080,6410,6540,6540,6410,465
20241031,121700,1244500,6550,6550,6550,6550,0
20241031,121600,1244500,6550,6550,6550,6550,0
20241031,121500,1244500,6550,6550,6550,6550,0
20241031,121400,1244500,6550,6550,6550,6550,0
20241031,121300,1244500,6550,6550,6550,6550,0
20241031,121200,1244500,6550,6550,6550,6550,10
20241031,121100,1179000,6550,6550,6550,6550,0
20241031,121000,1179000,6550,6540,6550,6540,30
20241031,120900,982600,6540,6540,6540,6540,0
20241031,120800,982600,6540,6540,6540,6540,0
20241031,120700,982600,6540,6540,6540,6540,0
20241031,120600,982600,6540,6540,6540,6540,0
20241031,120500,982600,6540,6540,6540,6540,0
20241031,120400,982600,6540,6540,6540,6540,0
20241031,120300,982600,6540,6540,6540,6540,0
20241031,120200,982600,6540,6540,6540,6540,55
20241031,120100,622900,6540,6540,6540,6540,0
20241031,120000,622900,6540,6540,6540,6540,7
20241031,115900,577120,6540,6540,6540,6540,0
20241031,115800,577120,6540,6540,6540,6540,0
20241031,115700,577120,6540,6540,6540,6540,0
20241031,115600,577120,6540,6540,6540,6540,0
20241031,115500,577120,6540,6540,6540,6540,1
20241031,115400,570580,6580,6580,6580,6580,0
20241031,115300,570580,6580,6580,6580,6580,0
20241031,115200,570580,6580,6580,6580,6580,1
20241031,115100,564000,6590,6590,6590,6590,0
20241031,115000,564000,6590,6590,6590,6590,0
20241031,114900,564000,6590,6590,6590,6590,0
20241031,114800,564000,6590,6590,6590,6590,0
20241031,114700,564000,6590,6590,6590,6590,0
20241031,114600,564000,6590,6590,6590,6590,0
20241031,114500,564000,6590,6590,6590,6590,0
20241031,114400,564000,6590,6590,6590,6590,0
20241031,114300,564000,6590,6590,6590,6590,0
20241031,114200,564000,6590,6590,6590,6590,0
20241031,114100,564000,6590,6590,6590,6590,0
20241031,114000,564000,6590,6590,6590,6590,0
20241031,113900,564000,6590,6590,6590,6590,0
20241031,113800,564000,6590,6590,6590,6590,0
20241031,113700,564000,6590,6590,6590,6590,0
20241031,113600,564000,6590,6590,6590,6590,0
20241031,113500,564000,6590,6590,6590,6590,0
20241031,113400,564000,6590,6590,6590,6590,0
20241031,113300,564000,6590,6590,6590,6590,0
20241031,113200,564000,6590,6590,6590,6590,0
20241031,113100,564000,6590,6590,6590,6590,0
20241031,113000,564000,6590,6590,6590,6590,0
20241031,112900,564000,6590,6590,6590,6590,0
20241031,112800,564000,6590,6590,6590,6590,0
20241031,112700,564000,6590,6590,6590,6590,0
20241031,112600,564000,6590,6590,6590,6590,0
20241031,112500,564000,6590,6590,6590,6590,0
20241031,112400,564000,6590,6590,6590,6590,0
20241031,112300,564000,6590,6590,6590,6590,0
20241031,112200,564000,6590,6590,6590,6590,0
20241031,112100,564000,6590,6590,6590,6590,0
20241031,112000,564000,6590,6590,6590,6590,0
20241031,111900,564000,6590,6590,6590,6590,0
20241031,111800,564000,6590,6590,6590,6590,0
20241031,111700,564000,6590,6590,6590,6590,0
20241031,111600,564000,6590,6590,6590,6590,1
20241031,111500,557410,6560,6560,6560,6560,0
20241031,111400,557410,6560,6560,6560,6560,0
20241031,111300,557410,6560,6560,6560,6560,11
20241031,111200,485250,6540,6540,6540,6540,0
20241031,111100,485250,6540,6540,6540,6540,0
20241031,111000,485250,6540,6540,6540,6540,0
20241031,110900,485250,6540,6540,6540,6540,0
20241031,110800,485250,6540,6540,6540,6540,0
20241031,110700,485250,6540,6540,6540,6540,0
20241031,110600,485250,6540,6540,6540,6540,0
20241031,110500,485250,6540,6540,6540,6540,0
20241031,110400,485250,6540,6540,6540,6540,0
20241031,110300,485250,6540,6540,6540,6540,0
20241031,110200,485250,6540,6540,6540,6540,0
20241031,110100,485250,6540,6540,6540,6540,0
20241031,110000,485250,6540,6540,6540,6540,0
20241031,105900,485250,6540,6540,6540,6540,0
20241031,105800,485250,6540,6540,6540,6540,0
20241031,105700,485250,6540,6540,6540,6540,0
20241031,105600,485250,6540,6540,6540,6540,0
20241031,105500,485250,6540,6540,6540,6540,1
20241031,105400,478710,6590,6590,6590,6590,0
20241031,105300,478710,6590,6590,6590,6590,0
20241031,105200,478710,6590,6590,6590,6590,0
20241031,105100,478710,6590,6590,6590,6590,0
20241031,105000,478710,6590,6590,6590,6590,0
20241031,104900,478710,6590,6590,6590,6590,0
20241031,104800,478710,6590,6590,6590,6590,0
20241031,104700,478710,6590,6590,6590,6590,0
20241031,104600,478710,6590,6590,6590,6590,0
20241031,104500,478710,6590,6590,6590,6590,0
20241031,104400,478710,6590,6590,6590,6590,0
20241031,104300,478710,6590,6590,6590,6590,0
20241031,104200,478710,6590,6590,6590,6590,0
20241031,104100,478710,6590,6590,6590,6590,0
20241031,104000,478710,6590,6590,6590,6590,0
20241031,103900,478710,6590,6590,6590,6590,0
20241031,103800,478710,6590,6590,6590,6590,1
20241031,103700,472120,6500,6500,6500,6500,0
20241031,103600,472120,6500,6500,6500,6500,0
20241031,103500,472120,6500,6500,6500,6500,0
20241031,103400,472120,6500,6500,6500,6500,0
20241031,103300,472120,6500,6500,6500,6500,0
20241031,103200,472120,6500,6500,6500,6500,0
20241031,103100,472120,6500,6500,6500,6500,0
20241031,103000,472120,6500,6570,6570,6500,55
20241031,102900,111940,6590,6590,6590,6590,0
20241031,102800,111940,6590,6590,6590,6590,0
20241031,102700,111940,6590,6590,6590,6590,0
20241031,102600,111940,6590,6590,6590,6590,0
20241031,102500,111940,6590,6590,6590,6590,0
20241031,102400,111940,6590,6590,6590,6590,0
20241031,102300,111940,6590,6590,6590,6590,0
20241031,102200,111940,6590,6590,6590,6590,0
20241031,102100,111940,6590,6590,6590,6590,0
20241031,102000,111940,6590,6590,6590,6590,0
20241031,101900,111940,6590,6590,6590,6590,0
20241031,101800,111940,6590,6590,6590,6590,0
20241031,101700,111940,6590,6590,6590,6590,0
20241031,101600,111940,6590,6590,6590,6590,1
20241031,101500,105350,6580,6580,6580,6580,0
20241031,101400,105350,6580,6580,6580,6580,0
20241031,101300,105350,6580,6580,6580,6580,0
20241031,101200,105350,6580,6580,6580,6580,0
20241031,101100,105350,6580,6580,6580,6580,0
20241031,101000,105350,6580,6580,6580,6580,0
20241031,100900,105350,6580,6580,6580,6580,0
20241031,100800,105350,6580,6580,6580,6580,0
20241031,100700,105350,6580,6580,6580,6580,0
20241031,100600,105350,6580,6580,6580,6580,0
20241031,100500,105350,6580,6580,6580,6580,0
20241031,100400,105350,6580,6580,6580,6580,1
20241031,100300,98770,6570,6570,6570,6570,0
20241031,100200,98770,6570,6570,6570,6570,0
20241031,100100,98770,6570,6570,6570,6570,0
20241031,100000,98770,6570,6570,6570,6570,0
20241031,095900,98770,6570,6570,6570,6570,0
20241031,095800,98770,6570,6570,6570,6570,0
20241031,095700,98770,6570,6570,6570,6570,0
20241031,095600,98770,6570,6570,6570,6570,0
20241031,095500,98770,6570,6570,6570,6570,0
20241031,095400,98770,6570,6570,6570,6570,0
20241031,095300,98770,6570,6570,6570,6570,0
20241031,095200,98770,6570,6570,6570,6570,0
20241031,095100,98770,6570,6570,6570,6570,0
20241031,095000,98770,6570,6570,6570,6570,0
20241031,094900,98770,6570,6570,6570,6570,1
20241031,094800,92200,6600,6600,6600,6600,0
20241031,094700,92200,6600,6600,6600,6600,0
20241031,094600,92200,6600,6600,6600,6600,0
20241031,094500,92200,6600,6600,6600,6600,0
20241031,094400,92200,6600,6600,6600,6600,0
20241031,094300,92200,6600,6600,6600,6600,0
20241031,094200,92200,6600,6600,6600,6600,0
20241031,094100,92200,6600,6600,6600,6600,0
20241031,094000,92200,6600,6600,6600,6600,0
20241031,093900,92200,6600,6600,6600,6600,0
20241031,093800,92200,6600,6600,6600,6600,0
20241031,093700,92200,6600,6600,6600,6600,0
20241031,093600,92200,6600,6600,6600,6600,0
20241031,093500,92200,6600,6600,6600,6600,0
20241031,093400,92200,6600,6600,6600,6600,0
20241031,093300,92200,6600,6600,6600,6600,0
20241031,093200,92200,6600,6600,6600,6600,0
20241031,093100,92200,6600,6600,6600,6600,0
20241031,093000,92200,6600,6600,6600,6600,0
20241031,092900,92200,6600,6600,6600,6600,0
20241031,092800,92200,6600,6600,6600,6600,0
20241031,092700,92200,6600,6600,6600,6600,0
20241031,092600,92200,6600,6600,6600,6600,0
20241031,092500,92200,6600,6600,6600,6600,0
20241031,092400,92200,6600,6580,6600,6580,2
20241031,092300,79020,6600,6600,6600,6600,0
20241031,092200,79020,6600,6600,6600,6600,0
20241031,092100,79020,6600,6600,6600,6600,0
20241031,092000,79020,6600,6600,6600,6600,0
20241031,091900,79020,6600,6600,6600,6600,0
20241031,091800,79020,6600,6600,6600,6600,0
20241031,091700,79020,6600,6600,6600,6600,0
20241031,091600,79020,6600,6600,6600,6600,0
20241031,091500,79020,6600,6600,6600,6600,0
20241031,091400,79020,6600,6600,6600,6600,0
20241031,091300,79020,6600,6600,6600,6600,0
20241031,091200,79020,6600,6600,6600,6600,0
20241031,091100,79020,6600,6600,6600,6600,0
20241031,091000,79020,6600,6600,6600,6600,1
20241031,090900,72420,6600,6600,6600,6600,4
20241031,090800,46020,6600,6600,6600,6600,0
20241031,090700,46020,6600,6600,6600,6600,0
20241031,090600,46020,6600,6600,6600,6600,1
20241031,090500,39420,6570,6570,6570,6570,6
20241031,090400,0,6540,6540,6540,6540,0
20241031,090300,0,6540,6540,6540,6540,0
20241031,090200,0,6540,6540,6540,6540,0
20241031,090100,0,6540,6540,6540,6540,0
20241031,090000,0,6540,6540,6540,6540,0