KissMeData/267850/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,210400,188590000,18000,18000,18000,18000,449
20241031,210300,188590000,18000,18000,18000,18000,0
20241031,210200,188590000,18000,18000,18000,18000,0
20241031,210100,188590000,18000,18000,18000,18000,0
20241031,210000,188590000,18000,18000,18000,18000,0
20241031,205900,188590000,18000,18000,18000,18000,0
20241031,205800,188590000,18000,18000,18000,18000,0
20241031,205700,188590000,18000,18000,18000,18000,0
20241031,205600,188590000,18000,18000,18000,18000,0
20241031,205500,188590000,18000,18000,18000,18000,0
20241031,205400,188590000,18000,18000,18000,18000,0
20241031,205300,188590000,18000,18000,18000,18000,0
20241031,205200,188590000,18000,18000,18000,18000,0
20241031,205100,188590000,18000,18000,18000,18000,0
20241031,205000,188590000,18000,18000,18000,18000,0
20241031,204900,188590000,18000,18000,18000,18000,0
20241031,204800,188590000,18000,18000,18000,18000,0
20241031,204700,188590000,18000,18000,18000,18000,0
20241031,204600,188590000,18000,18000,18000,18000,0
20241031,204500,188590000,18000,18000,18000,18000,0
20241031,204400,188590000,18000,18000,18000,18000,0
20241031,204300,188590000,18000,18000,18000,18000,0
20241031,204200,188590000,18000,18000,18000,18000,0
20241031,204100,188590000,18000,18000,18000,18000,0
20241031,204000,188590000,18000,18000,18000,18000,0
20241031,203900,188590000,18000,18000,18000,18000,0
20241031,203800,188590000,18000,18000,18000,18000,0
20241031,203700,188590000,18000,18000,18000,18000,0
20241031,203600,188590000,18000,18000,18000,18000,0
20241031,203500,188590000,18000,18000,18000,18000,0
20241031,203400,188590000,18000,18000,18000,18000,449
20241031,203300,188590000,18000,18000,18000,18000,0
20241031,203200,188590000,18000,18000,18000,18000,0
20241031,203100,188590000,18000,18000,18000,18000,0
20241031,203000,188590000,18000,18000,18000,18000,0
20241031,202900,188590000,18000,18000,18000,18000,0
20241031,202800,188590000,18000,18000,18000,18000,0
20241031,202700,188590000,18000,18000,18000,18000,0
20241031,202600,188590000,18000,18000,18000,18000,0
20241031,202500,188590000,18000,18000,18000,18000,0
20241031,202400,188590000,18000,18000,18000,18000,0
20241031,202300,188590000,18000,18000,18000,18000,0
20241031,202200,188590000,18000,18000,18000,18000,0
20241031,202100,188590000,18000,18000,18000,18000,0
20241031,202000,188590000,18000,18000,18000,18000,0
20241031,201900,188590000,18000,18000,18000,18000,0
20241031,201800,188590000,18000,18000,18000,18000,0
20241031,201700,188590000,18000,18000,18000,18000,0
20241031,201600,188590000,18000,18000,18000,18000,0
20241031,201500,188590000,18000,18000,18000,18000,0
20241031,201400,188590000,18000,18000,18000,18000,0
20241031,201300,188590000,18000,18000,18000,18000,0
20241031,201200,188590000,18000,18000,18000,18000,0
20241031,201100,188590000,18000,18000,18000,18000,0
20241031,201000,188590000,18000,18000,18000,18000,0
20241031,200900,188590000,18000,18000,18000,18000,0
20241031,200800,188590000,18000,18000,18000,18000,0
20241031,200700,188590000,18000,18000,18000,18000,0
20241031,200600,188590000,18000,18000,18000,18000,0
20241031,200500,188590000,18000,18000,18000,18000,0
20241031,200400,188590000,18000,18000,18000,18000,449
20241031,200300,188590000,18000,18000,18000,18000,0
20241031,200200,188590000,18000,18000,18000,18000,0
20241031,200100,188590000,18000,18000,18000,18000,0
20241031,200000,188590000,18000,18000,18000,18000,0
20241031,195900,188590000,18000,18000,18000,18000,0
20241031,195800,188590000,18000,18000,18000,18000,0
20241031,195700,188590000,18000,18000,18000,18000,0
20241031,195600,188590000,18000,18000,18000,18000,0
20241031,195500,188590000,18000,18000,18000,18000,0
20241031,195400,188590000,18000,18000,18000,18000,0
20241031,195300,188590000,18000,18000,18000,18000,0
20241031,195200,188590000,18000,18000,18000,18000,0
20241031,195100,188590000,18000,18000,18000,18000,0
20241031,195000,188590000,18000,18000,18000,18000,0
20241031,194900,188590000,18000,18000,18000,18000,0
20241031,194800,188590000,18000,18000,18000,18000,0
20241031,194700,188590000,18000,18000,18000,18000,0
20241031,194600,188590000,18000,18000,18000,18000,0
20241031,194500,188590000,18000,18000,18000,18000,0
20241031,194400,188590000,18000,18000,18000,18000,0
20241031,194300,188590000,18000,18000,18000,18000,0
20241031,194200,188590000,18000,18000,18000,18000,0
20241031,194100,188590000,18000,18000,18000,18000,0
20241031,194000,188590000,18000,18000,18000,18000,0
20241031,193900,188590000,18000,18000,18000,18000,0
20241031,193800,188590000,18000,18000,18000,18000,0
20241031,193700,188590000,18000,18000,18000,18000,0
20241031,193600,188590000,18000,18000,18000,18000,0
20241031,193500,188590000,18000,18000,18000,18000,0
20241031,193400,188590000,18000,18000,18000,18000,449
20241031,193300,188590000,18000,18000,18000,18000,0
20241031,193200,188590000,18000,18000,18000,18000,0
20241031,193100,188590000,18000,18000,18000,18000,0
20241031,193000,188590000,18000,18000,18000,18000,0
20241031,192900,188590000,18000,18000,18000,18000,0
20241031,192800,188590000,18000,18000,18000,18000,0
20241031,192700,188590000,18000,18000,18000,18000,0
20241031,192600,188590000,18000,18000,18000,18000,0
20241031,192500,188590000,18000,18000,18000,18000,0
20241031,192400,188590000,18000,18000,18000,18000,0
20241031,192300,188590000,18000,18000,18000,18000,0
20241031,192200,188590000,18000,18000,18000,18000,0
20241031,192100,188590000,18000,18000,18000,18000,0
20241031,192000,188590000,18000,18000,18000,18000,0
20241031,191900,188590000,18000,18000,18000,18000,0
20241031,191800,188590000,18000,18000,18000,18000,0
20241031,191700,188590000,18000,18000,18000,18000,0
20241031,191600,188590000,18000,18000,18000,18000,0
20241031,191500,188590000,18000,18000,18000,18000,0
20241031,191400,188590000,18000,18000,18000,18000,0
20241031,191300,188590000,18000,18000,18000,18000,0
20241031,191200,188590000,18000,18000,18000,18000,0
20241031,191100,188590000,18000,18000,18000,18000,0
20241031,191000,188590000,18000,18000,18000,18000,0
20241031,190900,188590000,18000,18000,18000,18000,0
20241031,190800,188590000,18000,18000,18000,18000,0
20241031,190700,188590000,18000,18000,18000,18000,0
20241031,190600,188590000,18000,18000,18000,18000,0
20241031,190500,188590000,18000,18000,18000,18000,0
20241031,190400,188590000,18000,18000,18000,18000,449
20241031,190300,188590000,18000,18000,18000,18000,0
20241031,190200,188590000,18000,18000,18000,18000,0
20241031,190100,188590000,18000,18000,18000,18000,0
20241031,190000,188590000,18000,18000,18000,18000,0
20241031,185900,188590000,18000,18000,18000,18000,0
20241031,185800,188590000,18000,18000,18000,18000,0
20241031,185700,188590000,18000,18000,18000,18000,0
20241031,185600,188590000,18000,18000,18000,18000,0
20241031,185500,188590000,18000,18000,18000,18000,0
20241031,185400,188590000,18000,18000,18000,18000,0
20241031,185300,188590000,18000,18000,18000,18000,0
20241031,185200,188590000,18000,18000,18000,18000,0
20241031,185100,188590000,18000,18000,18000,18000,0
20241031,185000,188590000,18000,18000,18000,18000,0
20241031,184900,188590000,18000,18000,18000,18000,0
20241031,184800,188590000,18000,18000,18000,18000,0
20241031,184700,188590000,18000,18000,18000,18000,0
20241031,184600,188590000,18000,18000,18000,18000,0
20241031,184500,188590000,18000,18000,18000,18000,0
20241031,184400,188590000,18000,18000,18000,18000,0
20241031,184300,188590000,18000,18000,18000,18000,0
20241031,184200,188590000,18000,18000,18000,18000,0
20241031,184100,188590000,18000,18000,18000,18000,0
20241031,184000,188590000,18000,18000,18000,18000,0
20241031,183900,188590000,18000,18000,18000,18000,0
20241031,183800,188590000,18000,18000,18000,18000,0
20241031,183700,188590000,18000,18000,18000,18000,0
20241031,183600,188590000,18000,18000,18000,18000,0
20241031,183500,188590000,18000,18000,18000,18000,0
20241031,183400,188590000,18000,18000,18000,18000,449
20241031,183300,188590000,18000,18000,18000,18000,0
20241031,183200,188590000,18000,18000,18000,18000,0
20241031,183100,188590000,18000,18000,18000,18000,0
20241031,183000,188590000,18000,18000,18000,18000,0
20241031,182900,188590000,18000,18000,18000,18000,0
20241031,182800,188590000,18000,18000,18000,18000,0
20241031,182700,188590000,18000,18000,18000,18000,0
20241031,182600,188590000,18000,18000,18000,18000,0
20241031,182500,188590000,18000,18000,18000,18000,0
20241031,182400,188590000,18000,18000,18000,18000,0
20241031,182300,188590000,18000,18000,18000,18000,0
20241031,182200,188590000,18000,18000,18000,18000,0
20241031,182100,188590000,18000,18000,18000,18000,0
20241031,182000,188590000,18000,18000,18000,18000,0
20241031,181900,188590000,18000,18000,18000,18000,0
20241031,181800,188590000,18000,18000,18000,18000,0
20241031,181700,188590000,18000,18000,18000,18000,0
20241031,181600,188590000,18000,18000,18000,18000,0
20241031,181500,188590000,18000,18000,18000,18000,0
20241031,181400,188590000,18000,18000,18000,18000,0
20241031,181300,188590000,18000,18000,18000,18000,0
20241031,181200,188590000,18000,18000,18000,18000,0
20241031,181100,188590000,18000,18000,18000,18000,0
20241031,181000,188590000,18000,18000,18000,18000,0
20241031,180900,188590000,18000,18000,18000,18000,0
20241031,180800,188590000,18000,18000,18000,18000,0
20241031,180700,188590000,18000,18000,18000,18000,0
20241031,180600,188590000,18000,18000,18000,18000,0
20241031,180500,188590000,18000,18000,18000,18000,0
20241031,180400,188590000,18000,18000,18000,18000,449
20241031,180300,188590000,18000,18000,18000,18000,0
20241031,180200,188590000,18000,18000,18000,18000,0
20241031,180100,188590000,18000,18000,18000,18000,0
20241031,180000,188590000,18000,18000,18000,18000,0
20241031,175900,188590000,18000,18000,18000,18000,0
20241031,175800,188590000,18000,18000,18000,18000,0
20241031,175700,188590000,18000,18000,18000,18000,0
20241031,175600,188590000,18000,18000,18000,18000,0
20241031,175500,188590000,18000,18000,18000,18000,0
20241031,175400,188590000,18000,18000,18000,18000,0
20241031,175300,188590000,18000,18000,18000,18000,0
20241031,175200,188590000,18000,18000,18000,18000,0
20241031,175100,188590000,18000,18000,18000,18000,0
20241031,175000,188590000,18000,18000,18000,18000,0
20241031,174900,188590000,18000,18000,18000,18000,0
20241031,174800,188590000,18000,18000,18000,18000,0
20241031,174700,188590000,18000,18000,18000,18000,0
20241031,174600,188590000,18000,18000,18000,18000,0
20241031,174500,188590000,18000,18000,18000,18000,0
20241031,174400,188590000,18000,18000,18000,18000,0
20241031,174300,188590000,18000,18000,18000,18000,0
20241031,174200,188590000,18000,18000,18000,18000,0
20241031,174100,188590000,18000,18000,18000,18000,0
20241031,174000,188590000,18000,18000,18000,18000,0
20241031,173900,188590000,18000,18000,18000,18000,0
20241031,173800,188590000,18000,18000,18000,18000,0
20241031,173700,188590000,18000,18000,18000,18000,0
20241031,173600,188590000,18000,18000,18000,18000,0
20241031,173500,188590000,18000,18000,18000,18000,0
20241031,173400,188590000,18000,18000,18000,18000,449
20241031,173300,188590000,18000,18000,18000,18000,0
20241031,173200,188590000,18000,18000,18000,18000,0
20241031,173100,188590000,18000,18000,18000,18000,0
20241031,173000,188590000,18000,18000,18000,18000,0
20241031,172900,188590000,18000,18000,18000,18000,0
20241031,172800,188590000,18000,18000,18000,18000,0
20241031,172700,188590000,18000,18000,18000,18000,0
20241031,172600,188590000,18000,18000,18000,18000,0
20241031,172500,188590000,18000,18000,18000,18000,0
20241031,172400,188590000,18000,18000,18000,18000,0
20241031,172300,188590000,18000,18000,18000,18000,0
20241031,172200,188590000,18000,18000,18000,18000,0
20241031,172100,188590000,18000,18000,18000,18000,0
20241031,172000,188590000,18000,18000,18000,18000,0
20241031,171900,188590000,18000,18000,18000,18000,0
20241031,171800,188590000,18000,18000,18000,18000,0
20241031,171700,188590000,18000,18000,18000,18000,0
20241031,171600,188590000,18000,18000,18000,18000,0
20241031,171500,188590000,18000,18000,18000,18000,0
20241031,171400,188590000,18000,18000,18000,18000,0
20241031,171300,188590000,18000,18000,18000,18000,0
20241031,171200,188590000,18000,18000,18000,18000,0
20241031,171100,188590000,18000,18000,18000,18000,0
20241031,171000,188590000,18000,18000,18000,18000,0
20241031,170900,188590000,18000,18000,18000,18000,0
20241031,170800,188590000,18000,18000,18000,18000,0
20241031,170700,188590000,18000,18000,18000,18000,0
20241031,170600,188590000,18000,18000,18000,18000,0
20241031,170500,188590000,18000,18000,18000,18000,0
20241031,170400,188590000,18000,18000,18000,18000,449
20241031,170300,188590000,18000,18000,18000,18000,0
20241031,170200,188590000,18000,18000,18000,18000,0
20241031,170100,188590000,18000,18000,18000,18000,0
20241031,170000,188590000,18000,18000,18000,18000,0
20241031,165900,188590000,18000,18000,18000,18000,0
20241031,165800,188590000,18000,18000,18000,18000,0
20241031,165700,188590000,18000,18000,18000,18000,0
20241031,165600,188590000,18000,18000,18000,18000,0
20241031,165500,188590000,18000,18000,18000,18000,0
20241031,165400,188590000,18000,18000,18000,18000,0
20241031,165300,188590000,18000,18000,18000,18000,0
20241031,165200,188590000,18000,18000,18000,18000,0
20241031,165100,188590000,18000,18000,18000,18000,0
20241031,165000,188590000,18000,18000,18000,18000,0
20241031,164900,188590000,18000,18000,18000,18000,0
20241031,164800,188590000,18000,18000,18000,18000,0
20241031,164700,188590000,18000,18000,18000,18000,0
20241031,164600,188590000,18000,18000,18000,18000,0
20241031,164500,188590000,18000,18000,18000,18000,0
20241031,164400,188590000,18000,18000,18000,18000,0
20241031,164300,188590000,18000,18000,18000,18000,0
20241031,164200,188590000,18000,18000,18000,18000,0
20241031,164100,188590000,18000,18000,18000,18000,0
20241031,164000,188590000,18000,18000,18000,18000,0
20241031,163900,188590000,18000,18000,18000,18000,0
20241031,163800,188590000,18000,18000,18000,18000,0
20241031,163700,188590000,18000,18000,18000,18000,0
20241031,163600,188590000,18000,18000,18000,18000,0
20241031,163500,188590000,18000,18000,18000,18000,0
20241031,163400,188590000,18000,18000,18000,18000,449
20241031,163300,188590000,18000,18000,18000,18000,0
20241031,163200,188590000,18000,18000,18000,18000,0
20241031,163100,188590000,18000,18000,18000,18000,0
20241031,163000,188590000,18000,18000,18000,18000,0
20241031,162900,188590000,18000,18000,18000,18000,0
20241031,162800,188590000,18000,18000,18000,18000,0
20241031,162700,188590000,18000,18000,18000,18000,0
20241031,162600,188590000,18000,18000,18000,18000,0
20241031,162500,188590000,18000,18000,18000,18000,0
20241031,162400,188590000,18000,18000,18000,18000,0
20241031,162300,188590000,18000,18000,18000,18000,0
20241031,162200,188590000,18000,18000,18000,18000,0
20241031,162100,188590000,18000,18000,18000,18000,0
20241031,162000,188590000,18000,18000,18000,18000,0
20241031,161900,188590000,18000,18000,18000,18000,0
20241031,161800,188590000,18000,18000,18000,18000,0
20241031,161700,188590000,18000,18000,18000,18000,0
20241031,161600,188590000,18000,18000,18000,18000,0
20241031,161500,188590000,18000,18000,18000,18000,0
20241031,161400,188590000,18000,18000,18000,18000,0
20241031,161300,188590000,18000,18000,18000,18000,0
20241031,161200,188590000,18000,18000,18000,18000,0
20241031,161100,188590000,18000,18000,18000,18000,0
20241031,161000,188590000,18000,18000,18000,18000,0
20241031,160900,188590000,18000,18000,18000,18000,0
20241031,160800,188590000,18000,18000,18000,18000,0
20241031,160700,188590000,18000,18000,18000,18000,0
20241031,160600,188590000,18000,18000,18000,18000,0
20241031,160500,188590000,18000,18000,18000,18000,0
20241031,160400,188590000,18000,18000,18000,18000,449
20241031,160300,188590000,18000,18000,18000,18000,0
20241031,160200,188590000,18000,18000,18000,18000,0
20241031,160100,188590000,18000,18000,18000,18000,0
20241031,160000,188590000,18000,18000,18000,18000,0
20241031,155900,188590000,18000,18000,18000,18000,0
20241031,155800,188590000,18000,18000,18000,18000,0
20241031,155700,188590000,18000,18000,18000,18000,0
20241031,155600,188590000,18000,18000,18000,18000,0
20241031,155500,188590000,18000,18000,18000,18000,0
20241031,155400,188590000,18000,18000,18000,18000,0
20241031,155300,188590000,18000,18000,18000,18000,0
20241031,155200,188590000,18000,18000,18000,18000,0
20241031,155100,188590000,18000,18000,18000,18000,0
20241031,155000,188590000,18000,18000,18000,18000,0
20241031,154900,188590000,18000,18000,18000,18000,0
20241031,154800,188590000,18000,18000,18000,18000,0
20241031,154700,188590000,18000,18000,18000,18000,0
20241031,154600,188590000,18000,18000,18000,18000,0
20241031,154500,188590000,18000,18000,18000,18000,0
20241031,154400,188590000,18000,18000,18000,18000,0
20241031,154300,188590000,18000,18000,18000,18000,0
20241031,154200,188590000,18000,18000,18000,18000,0
20241031,154100,188590000,18000,18000,18000,18000,0
20241031,154000,188590000,18000,18000,18000,18000,0
20241031,153900,188590000,18000,18000,18000,18000,0
20241031,153800,188590000,18000,18000,18000,18000,0
20241031,153700,188590000,18000,18000,18000,18000,0
20241031,153600,188590000,18000,18000,18000,18000,0
20241031,153500,188590000,18000,18000,18000,18000,0
20241031,153400,188590000,18000,18000,18000,18000,449
20241031,153300,188590000,18000,18000,18000,18000,0
20241031,153200,188590000,18000,18000,18000,18000,0
20241031,153100,188590000,18000,18000,18000,18000,0
20241031,153000,188590000,18000,18000,18000,18000,449
20241031,152900,180508000,18000,18000,18000,18000,0
20241031,152800,180508000,18000,18000,18000,18000,0
20241031,152700,180508000,18000,18000,18000,18000,0
20241031,152600,180508000,18000,18000,18000,18000,0
20241031,152500,180508000,18000,18000,18000,18000,0
20241031,152400,180508000,18000,18000,18000,18000,0
20241031,152300,180508000,18000,18000,18000,18000,0
20241031,152200,180508000,18000,18000,18000,18000,0
20241031,152100,180508000,18000,18000,18000,18000,0
20241031,152000,180508000,18000,18000,18000,18000,0
20241031,151900,180508000,18000,18000,18000,18000,0
20241031,151800,180508000,18000,18000,18000,18000,8
20241031,151700,180364000,18040,18040,18040,18040,354
20241031,151600,173977840,18040,18030,18040,18030,75
20241031,151500,172624890,18040,18040,18040,18040,0
20241031,151400,172624890,18040,18040,18040,18040,0
20241031,151300,172624890,18040,18040,18040,18040,0
20241031,151200,172624890,18040,18040,18040,18040,0
20241031,151100,172624890,18040,18040,18040,18040,146
20241031,151000,169991050,18040,18020,18040,18020,45
20241031,150900,169180050,18020,18020,18020,18020,3
20241031,150800,169125990,18020,18020,18020,18020,160
20241031,150700,166242790,18020,18020,18020,18020,448
20241031,150600,158169830,18020,18000,18020,18000,41
20241031,150500,157431130,18010,18010,18010,18000,39
20241031,150400,156728790,17980,17980,17980,17980,10
20241031,150300,156548990,17980,17980,17980,17980,66
20241031,150200,155362310,18000,17980,18000,17980,128
20241031,150100,153059090,18000,18000,18000,18000,200
20241031,150000,149459090,17990,18000,18000,17990,42
20241031,145900,148703490,18000,18000,18000,18000,1
20241031,145800,148685490,17990,18000,18000,17990,98
20241031,145700,146922460,17970,17970,17970,17970,0
20241031,145600,146922460,17970,17970,17970,17970,0
20241031,145500,146922460,17970,17970,17970,17970,1
20241031,145400,146904490,17970,17980,17980,17970,4
20241031,145300,146832580,17970,17970,17970,17970,197
20241031,145200,143292490,17970,17970,17970,17970,0
20241031,145100,143292490,17970,17980,17980,17970,5
20241031,145000,143202620,17980,17980,17980,17980,6
20241031,144900,143094740,17980,17980,17980,17980,170
20241031,144800,140038140,17980,18000,18000,17980,33
20241031,144700,139444740,18000,18000,18000,18000,10
20241031,144600,139264740,18000,18000,18000,18000,0
20241031,144500,139264740,18000,18000,18000,18000,0
20241031,144400,139264740,18000,18000,18000,18000,0
20241031,144300,139264740,18000,18000,18000,18000,0
20241031,144200,139264740,18000,18000,18000,18000,0
20241031,144100,139264740,18000,18000,18000,18000,1
20241031,144000,139246740,18000,18000,18000,18000,151
20241031,143900,136528740,17960,17960,17960,17960,0
20241031,143800,136528740,17960,17960,17960,17960,15
20241031,143700,136259340,17960,17960,17960,17960,0
20241031,143600,136259340,17960,17960,17960,17960,0
20241031,143500,136259340,17960,17960,17960,17960,30
20241031,143400,135720540,17970,17970,17970,17970,0
20241031,143300,135720540,17970,17970,17970,17970,0
20241031,143200,135720540,17970,17970,17970,17970,0
20241031,143100,135720540,17970,17970,17970,17970,0
20241031,143000,135720540,17970,17970,17970,17970,0
20241031,142900,135720540,17970,17970,17970,17970,20
20241031,142800,135361140,17970,17970,17970,17970,0
20241031,142700,135361140,17970,17970,17970,17970,0
20241031,142600,135361140,17970,17970,17970,17970,12
20241031,142500,135145500,18020,18010,18020,18010,350
20241031,142400,128838730,17970,17970,17970,17970,1
20241031,142300,128820760,18030,18030,18030,18030,0
20241031,142200,128820760,18030,18030,18030,18030,1
20241031,142100,128802730,18030,18030,18030,18030,1
20241031,142000,128784700,17900,17900,17900,17900,0
20241031,141900,128784700,17900,17900,17900,17900,0
20241031,141800,128784700,17900,17960,17960,17900,686
20241031,141700,116479960,17950,17950,17950,17950,0
20241031,141600,116479960,17950,17950,17950,17950,0
20241031,141500,116479960,17950,18030,18030,17950,150
20241031,141400,113783440,18040,18040,18040,18040,0
20241031,141300,113783440,18040,18040,18040,18040,0
20241031,141200,113783440,18040,18040,18040,18040,0
20241031,141100,113783440,18040,18040,18040,18040,0
20241031,141000,113783440,18040,18040,18040,18040,0
20241031,140900,113783440,18040,18040,18040,18040,0
20241031,140800,113783440,18040,18040,18040,18040,0
20241031,140700,113783440,18040,18040,18040,18040,0
20241031,140600,113783440,18040,18040,18040,18040,0
20241031,140500,113783440,18040,18040,18040,18040,0
20241031,140400,113783440,18040,18040,18040,18040,0
20241031,140300,113783440,18040,18040,18040,18040,1
20241031,140200,113765400,18040,18040,18040,18040,1
20241031,140100,113747360,18040,18040,18040,18040,0
20241031,140000,113747360,18040,18040,18040,18040,0
20241031,135900,113747360,18040,18040,18040,18040,0
20241031,135800,113747360,18040,18040,18040,18040,0
20241031,135700,113747360,18040,18040,18040,18040,0
20241031,135600,113747360,18040,18040,18040,18040,0
20241031,135500,113747360,18040,18040,18040,18040,18
20241031,135400,113422640,18040,18040,18040,18040,10
20241031,135300,113242240,18040,18040,18040,18040,0
20241031,135200,113242240,18040,18040,18040,18040,1
20241031,135100,113224200,18040,18040,18040,18040,9
20241031,135000,113061840,18040,18040,18040,18040,0
20241031,134900,113061840,18040,18040,18040,18040,0
20241031,134800,113061840,18040,18040,18040,18040,0
20241031,134700,113061840,18040,18040,18040,18040,0
20241031,134600,113061840,18040,18040,18040,18040,0
20241031,134500,113061840,18040,18040,18040,18040,0
20241031,134400,113061840,18040,18020,18040,18020,222
20241031,134300,109057080,18020,18020,18020,18020,1
20241031,134200,109039060,17980,17980,17980,17980,0
20241031,134100,109039060,17980,17980,17980,17980,0
20241031,134000,109039060,17980,17980,17980,17980,0
20241031,133900,109039060,17980,18000,18000,17980,1160
20241031,133800,88159080,17990,17990,17990,17990,300
20241031,133700,82762080,17990,17990,17990,17990,0
20241031,133600,82762080,17990,17990,17990,17990,0
20241031,133500,82762080,17990,17990,17990,17990,31
20241031,133400,82204390,18000,18000,18000,18000,0
20241031,133300,82204390,18000,18000,18000,18000,1
20241031,133200,82186390,18000,18000,18000,18000,40
20241031,133100,81466390,18000,18000,18000,18000,0
20241031,133000,81466390,18000,18000,18000,18000,0
20241031,132900,81466390,18000,18000,18000,18000,0
20241031,132800,81466390,18000,18000,18000,18000,0
20241031,132700,81466390,18000,18000,18000,18000,0
20241031,132600,81466390,18000,18000,18000,18000,0
20241031,132500,81466390,18000,18000,18000,18000,1
20241031,132400,81448390,18000,18000,18000,18000,1
20241031,132300,81430390,17970,17970,17970,17970,0
20241031,132200,81430390,17970,17970,17970,17970,0
20241031,132100,81430390,17970,17970,17970,17970,0
20241031,132000,81430390,17970,17970,17970,17970,12
20241031,131900,81214750,17970,17970,17970,17970,0
20241031,131800,81214750,17970,17970,17970,17970,0
20241031,131700,81214750,17970,17970,17970,17970,0
20241031,131600,81214750,17970,17970,17970,17970,0
20241031,131500,81214750,17970,17980,17980,17970,10
20241031,131400,81035010,17990,17990,17990,17990,0
20241031,131300,81035010,17990,17990,17990,17990,1
20241031,131200,81017020,17980,17990,17990,17980,40
20241031,131100,80297800,18000,18000,18000,18000,0
20241031,131000,80297800,18000,18000,18000,18000,0
20241031,130900,80297800,18000,18000,18000,18000,0
20241031,130800,80297800,18000,18000,18000,18000,0
20241031,130700,80297800,18000,18000,18000,18000,0
20241031,130600,80297800,18000,18000,18000,18000,2
20241031,130500,80261800,18000,17990,18000,17990,195
20241031,130400,76753740,18000,18000,18000,18000,0
20241031,130300,76753740,18000,18000,18000,18000,0
20241031,130200,76753740,18000,18000,18000,18000,0
20241031,130100,76753740,18000,18000,18000,18000,0
20241031,130000,76753740,18000,18000,18000,18000,1
20241031,125900,76735740,18000,18000,18000,18000,0
20241031,125800,76735740,18000,18000,18000,18000,0
20241031,125700,76735740,18000,18000,18000,18000,0
20241031,125600,76735740,18000,18000,18000,18000,0
20241031,125500,76735740,18000,18000,18000,18000,1
20241031,125400,76717740,18000,18000,18000,18000,0
20241031,125300,76717740,18000,18000,18000,18000,9
20241031,125200,76555740,18000,18000,18000,18000,0
20241031,125100,76555740,18000,18000,18000,18000,0
20241031,125000,76555740,18000,18000,18000,18000,0
20241031,124900,76555740,18000,18000,18000,18000,0
20241031,124800,76555740,18000,18000,18000,18000,0
20241031,124700,76555740,18000,18000,18000,18000,2
20241031,124600,76519740,17990,17990,17990,17990,0
20241031,124500,76519740,17990,17990,17990,17990,0
20241031,124400,76519740,17990,17990,17990,17990,8
20241031,124300,76375820,17990,17990,17990,17990,4
20241031,124200,76303860,17980,17980,17980,17980,0
20241031,124100,76303860,17980,17980,17980,17980,0
20241031,124000,76303860,17980,17990,17990,17980,70
20241031,123900,75045250,18000,18000,18000,18000,0
20241031,123800,75045250,18000,18000,18000,18000,0
20241031,123700,75045250,18000,18000,18000,18000,1
20241031,123600,75027250,18000,18000,18000,18000,0
20241031,123500,75027250,18000,18000,18000,18000,70
20241031,123400,73767250,18000,18000,18000,18000,0
20241031,123300,73767250,18000,18000,18000,18000,0
20241031,123200,73767250,18000,18000,18000,18000,0
20241031,123100,73767250,18000,18000,18000,18000,0
20241031,123000,73767250,18000,18000,18000,18000,0
20241031,122900,73767250,18000,18000,18000,18000,0
20241031,122800,73767250,18000,18000,18000,18000,2
20241031,122700,73731250,17980,17980,17980,17980,0
20241031,122600,73731250,17980,17980,17980,17980,70
20241031,122500,72472650,18000,18000,18000,18000,0
20241031,122400,72472650,18000,18000,18000,18000,0
20241031,122300,72472650,18000,18000,18000,18000,10
20241031,122200,72292650,18000,18000,18000,18000,0
20241031,122100,72292650,18000,18000,18000,18000,1
20241031,122000,72274650,18000,18000,18000,18000,1
20241031,121900,72256650,17980,17980,17980,17980,0
20241031,121800,72256650,17980,17980,17980,17980,0
20241031,121700,72256650,17980,17980,17980,17980,3
20241031,121600,72202710,17980,17980,17980,17980,2
20241031,121500,72166750,17990,17990,17990,17990,0
20241031,121400,72166750,17990,17990,17990,17990,0
20241031,121300,72166750,17990,17990,17990,17990,0
20241031,121200,72166750,17990,17990,17990,17990,0
20241031,121100,72166750,17990,18000,18000,17990,2
20241031,121000,72130760,18000,18000,18000,18000,0
20241031,120900,72130760,18000,18000,18000,18000,2
20241031,120800,72094760,18000,18000,18000,18000,0
20241031,120700,72094760,18000,18000,18000,18000,0
20241031,120600,72094760,18000,18000,18000,18000,0
20241031,120500,72094760,18000,18000,18000,18000,0
20241031,120400,72094760,18000,18000,18000,18000,4
20241031,120300,72022760,17960,17960,17960,17960,0
20241031,120200,72022760,17960,17960,17960,17960,0
20241031,120100,72022760,17960,17960,17960,17960,0
20241031,120000,72022760,17960,17960,17960,17960,0
20241031,115900,72022760,17960,17960,17960,17960,0
20241031,115800,72022760,17960,17960,17960,17960,0
20241031,115700,72022760,17960,17960,17960,17960,0
20241031,115600,72022760,17960,17960,17960,17960,0
20241031,115500,72022760,17960,17960,17960,17960,0
20241031,115400,72022760,17960,17960,17960,17960,0
20241031,115300,72022760,17960,17960,17960,17960,0
20241031,115200,72022760,17960,17960,17960,17960,0
20241031,115100,72022760,17960,17960,17960,17960,10
20241031,115000,71843160,17970,17970,17970,17970,2
20241031,114900,71807220,17960,17960,17960,17960,1
20241031,114800,71789260,17970,17970,17970,17970,0
20241031,114700,71789260,17970,17970,17970,17970,0
20241031,114600,71789260,17970,17970,17970,17970,0
20241031,114500,71789260,17970,17970,17970,17970,1
20241031,114400,71771290,17970,17970,17970,17970,0
20241031,114300,71771290,17970,17970,17970,17970,0
20241031,114200,71771290,17970,17970,17970,17970,0
20241031,114100,71771290,17970,17970,17970,17970,0
20241031,114000,71771290,17970,17970,17970,17970,0
20241031,113900,71771290,17970,17970,17970,17970,37
20241031,113800,71106400,17970,17970,17970,17970,0
20241031,113700,71106400,17970,17970,17970,17970,0
20241031,113600,71106400,17970,17970,17970,17970,0
20241031,113500,71106400,17970,17970,17970,17970,0
20241031,113400,71106400,17970,17970,17970,17970,0
20241031,113300,71106400,17970,17970,17970,17970,0
20241031,113200,71106400,17970,17980,17980,17970,25
20241031,113100,70657140,18000,18000,18000,18000,2
20241031,113000,70621140,17970,17980,17980,17970,128
20241031,112900,68320700,17980,17980,17980,17980,0
20241031,112800,68320700,17980,17990,17990,17980,24
20241031,112700,67889150,18000,18000,18000,18000,2
20241031,112600,67853150,18000,18000,18000,18000,0
20241031,112500,67853150,18000,18000,18000,18000,0
20241031,112400,67853150,18000,18000,18000,18000,0
20241031,112300,67853150,18000,18000,18000,18000,9
20241031,112200,67691150,18000,18000,18000,18000,0
20241031,112100,67691150,18000,18000,18000,18000,0
20241031,112000,67691150,18000,18000,18000,18000,0
20241031,111900,67691150,18000,18000,18000,18000,80
20241031,111800,66251150,18000,18010,18010,18000,20
20241031,111700,65891080,18010,18010,18010,18010,3
20241031,111600,65837050,18010,18010,18010,18010,47
20241031,111500,64990580,18010,18040,18040,18010,12
20241031,111400,64774390,18050,18050,18050,18050,0
20241031,111300,64774390,18050,18050,18050,18050,0
20241031,111200,64774390,18050,18050,18050,18050,2
20241031,111100,64738290,18010,18010,18010,18010,0
20241031,111000,64738290,18010,18010,18010,18010,0
20241031,110900,64738290,18010,18010,18010,18010,0
20241031,110800,64738290,18010,18010,18010,18010,0
20241031,110700,64738290,18010,18010,18010,18010,0
20241031,110600,64738290,18010,18010,18010,18010,0
20241031,110500,64738290,18010,18010,18010,18010,40
20241031,110400,64017890,18010,18010,18010,18010,0
20241031,110300,64017890,18010,18010,18010,18010,5
20241031,110200,63927840,18050,18050,18050,18050,0
20241031,110100,63927840,18050,18030,18050,18030,31
20241031,110000,63368670,17980,17980,17980,17980,0
20241031,105900,63368670,17980,17980,17980,17980,0
20241031,105800,63368670,17980,17980,17980,17980,0
20241031,105700,63368670,17980,17980,17980,17980,0
20241031,105600,63368670,17980,17980,17980,17980,0
20241031,105500,63368670,17980,17980,17980,17980,0
20241031,105400,63368670,17980,17980,17980,17980,10
20241031,105300,63188870,18050,18030,18050,18030,602
20241031,105200,52328420,17970,17970,17970,17970,0
20241031,105100,52328420,17970,17970,17970,17970,0
20241031,105000,52328420,17970,17970,17970,17970,150
20241031,104900,49632920,17970,17970,17970,17970,70
20241031,104800,48375020,17970,17970,17970,17970,10
20241031,104700,48195320,17970,17970,17970,17970,50
20241031,104600,47296820,17970,17970,17970,17970,0
20241031,104500,47296820,17970,17970,17970,17970,0
20241031,104400,47296820,17970,17970,17970,17970,60
20241031,104300,46218620,17970,17970,17970,17970,0
20241031,104200,46218620,17970,17970,17970,17970,0
20241031,104100,46218620,17970,17970,17970,17970,0
20241031,104000,46218620,17970,17970,17970,17970,45
20241031,103900,45409970,17970,17970,17970,17970,100
20241031,103800,43612970,18040,18040,18040,18040,0
20241031,103700,43612970,18040,18040,18040,18040,0
20241031,103600,43612970,18040,18040,18040,18040,0
20241031,103500,43612970,18040,18040,18040,18040,0
20241031,103400,43612970,18040,18000,18040,18000,16
20241031,103300,43324930,18000,18000,18000,18000,0
20241031,103200,43324930,18000,18000,18000,18000,0
20241031,103100,43324930,18000,18000,18000,18000,15
20241031,103000,43054930,18040,18040,18040,18040,0
20241031,102900,43054930,18040,18040,18040,18040,0
20241031,102800,43054930,18040,18040,18040,18040,0
20241031,102700,43054930,18040,18040,18040,18040,0
20241031,102600,43054930,18040,18040,18040,18040,0
20241031,102500,43054930,18040,18040,18040,18040,0
20241031,102400,43054930,18040,18040,18040,18040,2
20241031,102300,43018850,18040,18040,18040,18040,0
20241031,102200,43018850,18040,18040,18040,18040,0
20241031,102100,43018850,18040,18040,18040,18040,8
20241031,102000,42874530,17930,17930,17930,17930,0
20241031,101900,42874530,17930,18020,18050,17930,211
20241031,101800,39067850,18020,18000,18020,18000,100
20241031,101700,37267180,18000,18000,18000,18000,0
20241031,101600,37267180,18000,18000,18000,18000,10
20241031,101500,37087180,18000,18000,18000,18000,2
20241031,101400,37051180,18000,18000,18000,18000,0
20241031,101300,37051180,18000,18000,18000,18000,0
20241031,101200,37051180,18000,18000,18000,18000,0
20241031,101100,37051180,18000,17980,18000,17980,100
20241031,101000,35252660,17970,17970,17970,17970,0
20241031,100900,35252660,17970,17970,17970,17970,0
20241031,100800,35252660,17970,17970,17970,17970,0
20241031,100700,35252660,17970,17970,17970,17970,0
20241031,100600,35252660,17970,17970,17970,17970,0
20241031,100500,35252660,17970,17970,17970,17970,0
20241031,100400,35252660,17970,17970,17970,17970,1
20241031,100300,35234690,17980,17980,17980,17980,0
20241031,100200,35234690,17980,17980,17980,17980,0
20241031,100100,35234690,17980,17980,17980,17980,1
20241031,100000,35216710,18000,18000,18000,18000,0
20241031,095900,35216710,18000,18000,18000,18000,0
20241031,095800,35216710,18000,18000,18000,18000,0
20241031,095700,35216710,18000,18000,18000,18000,0
20241031,095600,35216710,18000,18000,18000,18000,2
20241031,095500,35180710,18000,18000,18000,18000,0
20241031,095400,35180710,18000,18000,18000,18000,2
20241031,095300,35144710,17870,18010,18010,17870,55
20241031,095200,34160370,18010,18010,18010,18010,0
20241031,095100,34160370,18010,18010,18010,18010,0
20241031,095000,34160370,18010,18010,18010,18010,0
20241031,094900,34160370,18010,18010,18010,18010,0
20241031,094800,34160370,18010,18010,18010,18010,0
20241031,094700,34160370,18010,18010,18010,18010,22
20241031,094600,33764150,18010,18010,18010,18010,0
20241031,094500,33764150,18010,18010,18010,18010,0
20241031,094400,33764150,18010,18010,18010,18010,0
20241031,094300,33764150,18010,18010,18010,18010,0
20241031,094200,33764150,18010,18010,18010,18010,0
20241031,094100,33764150,18010,18010,18010,18010,0
20241031,094000,33764150,18010,18010,18010,18010,0
20241031,093900,33764150,18010,18010,18010,18010,13
20241031,093800,33530020,17870,17880,17880,17870,10
20241031,093700,33351310,18050,18050,18050,18050,0
20241031,093600,33351310,18050,18050,18050,18050,35
20241031,093500,32719560,18060,17900,18060,17900,100
20241031,093400,30924010,17840,17840,17840,17840,0
20241031,093300,30924010,17840,17840,17840,17840,0
20241031,093200,30924010,17840,17840,17840,17840,1
20241031,093100,30906170,17830,17830,17830,17830,0
20241031,093000,30906170,17830,17830,17830,17830,0
20241031,092900,30906170,17830,17830,17830,17830,0
20241031,092800,30906170,17830,17830,17830,17830,0
20241031,092700,30906170,17830,17830,17830,17830,40
20241031,092600,30192970,17830,17830,17830,17830,0
20241031,092500,30192970,17830,17850,17850,17830,100
20241031,092400,28409510,17840,17840,17840,17840,0
20241031,092300,28409510,17840,17840,17840,17840,0
20241031,092200,28409510,17840,17840,17840,17840,2
20241031,092100,28373830,17830,17830,17830,17830,0
20241031,092000,28373830,17830,17840,17840,17830,32
20241031,091900,27803170,17830,17830,17830,17830,0
20241031,091800,27803170,17830,17830,17830,17830,0
20241031,091700,27803170,17830,17830,17830,17830,0
20241031,091600,27803170,17830,17830,17830,17830,6
20241031,091500,27696190,17830,17830,17830,17830,0
20241031,091400,27696190,17830,17890,17890,17830,70
20241031,091300,26446300,17930,17850,17930,17850,274
20241031,091200,21552050,17890,17890,17890,17890,10
20241031,091100,21373150,17850,17850,17850,17850,10
20241031,091000,21194650,17840,17840,17840,17840,0
20241031,090900,21194650,17840,17840,17840,17840,2
20241031,090800,21158970,17830,17850,17850,17830,528
20241031,090700,11737090,17850,17860,17860,17850,5
20241031,090600,11647830,17850,17940,17940,17850,51
20241031,090500,10737390,17950,17850,17960,17850,113
20241031,090400,8719690,17850,17850,17850,17850,4
20241031,090300,8648290,17850,17850,17850,17850,5
20241031,090200,8559040,17890,17900,17900,17890,75
20241031,090100,7216840,17910,17910,17910,17910,38
20241031,090000,6536260,17890,18050,18050,17720,365