KissMeData/089980/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,200400,1093762650,20600,20600,20600,20600,1204
20241031,200300,1093762650,20600,20600,20600,20600,0
20241031,200200,1093762650,20600,20600,20600,20600,0
20241031,200100,1093762650,20600,20600,20600,20600,0
20241031,200000,1093762650,20600,20600,20600,20600,0
20241031,195900,1093762650,20600,20600,20600,20600,0
20241031,195800,1093762650,20600,20600,20600,20600,0
20241031,195700,1093762650,20600,20600,20600,20600,0
20241031,195600,1093762650,20600,20600,20600,20600,0
20241031,195500,1093762650,20600,20600,20600,20600,0
20241031,195400,1093762650,20600,20600,20600,20600,0
20241031,195300,1093762650,20600,20600,20600,20600,0
20241031,195200,1093762650,20600,20600,20600,20600,0
20241031,195100,1093762650,20600,20600,20600,20600,0
20241031,195000,1093762650,20600,20600,20600,20600,0
20241031,194900,1093762650,20600,20600,20600,20600,0
20241031,194800,1093762650,20600,20600,20600,20600,0
20241031,194700,1093762650,20600,20600,20600,20600,0
20241031,194600,1093762650,20600,20600,20600,20600,0
20241031,194500,1093762650,20600,20600,20600,20600,0
20241031,194400,1093762650,20600,20600,20600,20600,0
20241031,194300,1093762650,20600,20600,20600,20600,0
20241031,194200,1093762650,20600,20600,20600,20600,0
20241031,194100,1093762650,20600,20600,20600,20600,0
20241031,194000,1093762650,20600,20600,20600,20600,0
20241031,193900,1093762650,20600,20600,20600,20600,0
20241031,193800,1093762650,20600,20600,20600,20600,0
20241031,193700,1093762650,20600,20600,20600,20600,0
20241031,193600,1093762650,20600,20600,20600,20600,0
20241031,193500,1093762650,20600,20600,20600,20600,0
20241031,193400,1093762650,20600,20600,20600,20600,1204
20241031,193300,1093762650,20600,20600,20600,20600,0
20241031,193200,1093762650,20600,20600,20600,20600,0
20241031,193100,1093762650,20600,20600,20600,20600,0
20241031,193000,1093762650,20600,20600,20600,20600,0
20241031,192900,1093762650,20600,20600,20600,20600,0
20241031,192800,1093762650,20600,20600,20600,20600,0
20241031,192700,1093762650,20600,20600,20600,20600,0
20241031,192600,1093762650,20600,20600,20600,20600,0
20241031,192500,1093762650,20600,20600,20600,20600,0
20241031,192400,1093762650,20600,20600,20600,20600,0
20241031,192300,1093762650,20600,20600,20600,20600,0
20241031,192200,1093762650,20600,20600,20600,20600,0
20241031,192100,1093762650,20600,20600,20600,20600,0
20241031,192000,1093762650,20600,20600,20600,20600,0
20241031,191900,1093762650,20600,20600,20600,20600,0
20241031,191800,1093762650,20600,20600,20600,20600,0
20241031,191700,1093762650,20600,20600,20600,20600,0
20241031,191600,1093762650,20600,20600,20600,20600,0
20241031,191500,1093762650,20600,20600,20600,20600,0
20241031,191400,1093762650,20600,20600,20600,20600,0
20241031,191300,1093762650,20600,20600,20600,20600,0
20241031,191200,1093762650,20600,20600,20600,20600,0
20241031,191100,1093762650,20600,20600,20600,20600,0
20241031,191000,1093762650,20600,20600,20600,20600,0
20241031,190900,1093762650,20600,20600,20600,20600,0
20241031,190800,1093762650,20600,20600,20600,20600,0
20241031,190700,1093762650,20600,20600,20600,20600,0
20241031,190600,1093762650,20600,20600,20600,20600,0
20241031,190500,1093762650,20600,20600,20600,20600,0
20241031,190400,1093762650,20600,20600,20600,20600,1204
20241031,190300,1093762650,20600,20600,20600,20600,0
20241031,190200,1093762650,20600,20600,20600,20600,0
20241031,190100,1093762650,20600,20600,20600,20600,0
20241031,190000,1093762650,20600,20600,20600,20600,0
20241031,185900,1093762650,20600,20600,20600,20600,0
20241031,185800,1093762650,20600,20600,20600,20600,0
20241031,185700,1093762650,20600,20600,20600,20600,0
20241031,185600,1093762650,20600,20600,20600,20600,0
20241031,185500,1093762650,20600,20600,20600,20600,0
20241031,185400,1093762650,20600,20600,20600,20600,0
20241031,185300,1093762650,20600,20600,20600,20600,0
20241031,185200,1093762650,20600,20600,20600,20600,0
20241031,185100,1093762650,20600,20600,20600,20600,0
20241031,185000,1093762650,20600,20600,20600,20600,0
20241031,184900,1093762650,20600,20600,20600,20600,0
20241031,184800,1093762650,20600,20600,20600,20600,0
20241031,184700,1093762650,20600,20600,20600,20600,0
20241031,184600,1093762650,20600,20600,20600,20600,0
20241031,184500,1093762650,20600,20600,20600,20600,0
20241031,184400,1093762650,20600,20600,20600,20600,0
20241031,184300,1093762650,20600,20600,20600,20600,0
20241031,184200,1093762650,20600,20600,20600,20600,0
20241031,184100,1093762650,20600,20600,20600,20600,0
20241031,184000,1093762650,20600,20600,20600,20600,0
20241031,183900,1093762650,20600,20600,20600,20600,0
20241031,183800,1093762650,20600,20600,20600,20600,0
20241031,183700,1093762650,20600,20600,20600,20600,0
20241031,183600,1093762650,20600,20600,20600,20600,0
20241031,183500,1093762650,20600,20600,20600,20600,0
20241031,183400,1093762650,20600,20600,20600,20600,1204
20241031,183300,1093762650,20600,20600,20600,20600,0
20241031,183200,1093762650,20600,20600,20600,20600,0
20241031,183100,1093762650,20600,20600,20600,20600,0
20241031,183000,1093762650,20600,20600,20600,20600,0
20241031,182900,1093762650,20600,20600,20600,20600,0
20241031,182800,1093762650,20600,20600,20600,20600,0
20241031,182700,1093762650,20600,20600,20600,20600,0
20241031,182600,1093762650,20600,20600,20600,20600,0
20241031,182500,1093762650,20600,20600,20600,20600,0
20241031,182400,1093762650,20600,20600,20600,20600,0
20241031,182300,1093762650,20600,20600,20600,20600,0
20241031,182200,1093762650,20600,20600,20600,20600,0
20241031,182100,1093762650,20600,20600,20600,20600,0
20241031,182000,1093762650,20600,20600,20600,20600,0
20241031,181900,1093762650,20600,20600,20600,20600,0
20241031,181800,1093762650,20600,20600,20600,20600,0
20241031,181700,1093762650,20600,20600,20600,20600,0
20241031,181600,1093762650,20600,20600,20600,20600,0
20241031,181500,1093762650,20600,20600,20600,20600,0
20241031,181400,1093762650,20600,20600,20600,20600,0
20241031,181300,1093762650,20600,20600,20600,20600,0
20241031,181200,1093762650,20600,20600,20600,20600,0
20241031,181100,1093762650,20600,20600,20600,20600,0
20241031,181000,1093762650,20600,20600,20600,20600,0
20241031,180900,1093762650,20600,20600,20600,20600,0
20241031,180800,1093762650,20600,20600,20600,20600,0
20241031,180700,1093762650,20600,20600,20600,20600,0
20241031,180600,1093762650,20600,20600,20600,20600,0
20241031,180500,1093762650,20600,20600,20600,20600,0
20241031,180400,1093762650,20600,20600,20600,20600,1204
20241031,180300,1093762650,20600,20600,20600,20600,0
20241031,180200,1093762650,20600,20600,20600,20600,0
20241031,180100,1093762650,20600,20600,20600,20600,0
20241031,180000,1093762650,20600,20600,20600,20600,0
20241031,175900,1093762650,20600,20600,20600,20600,0
20241031,175800,1093762650,20600,20600,20600,20600,0
20241031,175700,1093762650,20600,20600,20600,20600,0
20241031,175600,1093762650,20600,20600,20600,20600,0
20241031,175500,1093762650,20600,20600,20600,20600,0
20241031,175400,1093762650,20600,20600,20600,20600,0
20241031,175300,1093762650,20600,20600,20600,20600,0
20241031,175200,1093762650,20600,20600,20600,20600,0
20241031,175100,1093762650,20600,20600,20600,20600,0
20241031,175000,1093762650,20600,20600,20600,20600,0
20241031,174900,1093762650,20600,20600,20600,20600,0
20241031,174800,1093762650,20600,20600,20600,20600,0
20241031,174700,1093762650,20600,20600,20600,20600,0
20241031,174600,1093762650,20600,20600,20600,20600,0
20241031,174500,1093762650,20600,20600,20600,20600,0
20241031,174400,1093762650,20600,20600,20600,20600,0
20241031,174300,1093762650,20600,20600,20600,20600,0
20241031,174200,1093762650,20600,20600,20600,20600,0
20241031,174100,1093762650,20600,20600,20600,20600,0
20241031,174000,1093762650,20600,20600,20600,20600,0
20241031,173900,1093762650,20600,20600,20600,20600,0
20241031,173800,1093762650,20600,20600,20600,20600,0
20241031,173700,1093762650,20600,20600,20600,20600,0
20241031,173600,1093762650,20600,20600,20600,20600,0
20241031,173500,1093762650,20600,20600,20600,20600,0
20241031,173400,1093762650,20600,20600,20600,20600,1204
20241031,173300,1093762650,20600,20600,20600,20600,0
20241031,173200,1093762650,20600,20600,20600,20600,0
20241031,173100,1093762650,20600,20600,20600,20600,0
20241031,173000,1093762650,20600,20600,20600,20600,0
20241031,172900,1093762650,20600,20600,20600,20600,0
20241031,172800,1093762650,20600,20600,20600,20600,0
20241031,172700,1093762650,20600,20600,20600,20600,0
20241031,172600,1093762650,20600,20600,20600,20600,0
20241031,172500,1093762650,20600,20600,20600,20600,0
20241031,172400,1093762650,20600,20600,20600,20600,0
20241031,172300,1093762650,20600,20600,20600,20600,0
20241031,172200,1093762650,20600,20600,20600,20600,0
20241031,172100,1093762650,20600,20600,20600,20600,0
20241031,172000,1093762650,20600,20600,20600,20600,0
20241031,171900,1093762650,20600,20600,20600,20600,0
20241031,171800,1093762650,20600,20600,20600,20600,0
20241031,171700,1093762650,20600,20600,20600,20600,0
20241031,171600,1093762650,20600,20600,20600,20600,0
20241031,171500,1093762650,20600,20600,20600,20600,0
20241031,171400,1093762650,20600,20600,20600,20600,0
20241031,171300,1093762650,20600,20600,20600,20600,0
20241031,171200,1093762650,20600,20600,20600,20600,0
20241031,171100,1093762650,20600,20600,20600,20600,0
20241031,171000,1093762650,20600,20600,20600,20600,0
20241031,170900,1093762650,20600,20600,20600,20600,0
20241031,170800,1093762650,20600,20600,20600,20600,0
20241031,170700,1093762650,20600,20600,20600,20600,0
20241031,170600,1093762650,20600,20600,20600,20600,0
20241031,170500,1093762650,20600,20600,20600,20600,0
20241031,170400,1093762650,20600,20600,20600,20600,1204
20241031,170300,1093762650,20600,20600,20600,20600,0
20241031,170200,1093762650,20600,20600,20600,20600,0
20241031,170100,1093762650,20600,20600,20600,20600,0
20241031,170000,1093762650,20600,20600,20600,20600,0
20241031,165900,1093762650,20600,20600,20600,20600,0
20241031,165800,1093762650,20600,20600,20600,20600,0
20241031,165700,1093762650,20600,20600,20600,20600,0
20241031,165600,1093762650,20600,20600,20600,20600,0
20241031,165500,1093762650,20600,20600,20600,20600,0
20241031,165400,1093762650,20600,20600,20600,20600,0
20241031,165300,1093762650,20600,20600,20600,20600,0
20241031,165200,1093762650,20600,20600,20600,20600,0
20241031,165100,1093762650,20600,20600,20600,20600,0
20241031,165000,1093762650,20600,20600,20600,20600,0
20241031,164900,1093762650,20600,20600,20600,20600,0
20241031,164800,1093762650,20600,20600,20600,20600,0
20241031,164700,1093762650,20600,20600,20600,20600,0
20241031,164600,1093762650,20600,20600,20600,20600,0
20241031,164500,1093762650,20600,20600,20600,20600,0
20241031,164400,1093762650,20600,20600,20600,20600,0
20241031,164300,1093762650,20600,20600,20600,20600,0
20241031,164200,1093762650,20600,20600,20600,20600,0
20241031,164100,1093762650,20600,20600,20600,20600,0
20241031,164000,1093762650,20600,20600,20600,20600,0
20241031,163900,1093762650,20600,20600,20600,20600,0
20241031,163800,1093762650,20600,20600,20600,20600,0
20241031,163700,1093762650,20600,20600,20600,20600,0
20241031,163600,1093762650,20600,20600,20600,20600,0
20241031,163500,1093762650,20600,20600,20600,20600,0
20241031,163400,1093762650,20600,20600,20600,20600,1204
20241031,163300,1093762650,20600,20600,20600,20600,0
20241031,163200,1093762650,20600,20600,20600,20600,0
20241031,163100,1093762650,20600,20600,20600,20600,0
20241031,163000,1093762650,20600,20600,20600,20600,0
20241031,162900,1093762650,20600,20600,20600,20600,0
20241031,162800,1093762650,20600,20600,20600,20600,0
20241031,162700,1093762650,20600,20600,20600,20600,0
20241031,162600,1093762650,20600,20600,20600,20600,0
20241031,162500,1093762650,20600,20600,20600,20600,0
20241031,162400,1093762650,20600,20600,20600,20600,0
20241031,162300,1093762650,20600,20600,20600,20600,0
20241031,162200,1093762650,20600,20600,20600,20600,0
20241031,162100,1093762650,20600,20600,20600,20600,0
20241031,162000,1093762650,20600,20600,20600,20600,0
20241031,161900,1093762650,20600,20600,20600,20600,0
20241031,161800,1093762650,20600,20600,20600,20600,0
20241031,161700,1093762650,20600,20600,20600,20600,0
20241031,161600,1093762650,20600,20600,20600,20600,0
20241031,161500,1093762650,20600,20600,20600,20600,0
20241031,161400,1093762650,20600,20600,20600,20600,0
20241031,161300,1093762650,20600,20600,20600,20600,0
20241031,161200,1093762650,20600,20600,20600,20600,0
20241031,161100,1093762650,20600,20600,20600,20600,0
20241031,161000,1093762650,20600,20600,20600,20600,0
20241031,160900,1093762650,20600,20600,20600,20600,0
20241031,160800,1093762650,20600,20600,20600,20600,0
20241031,160700,1093762650,20600,20600,20600,20600,0
20241031,160600,1093762650,20600,20600,20600,20600,0
20241031,160500,1093762650,20600,20600,20600,20600,0
20241031,160400,1093762650,20600,20600,20600,20600,1204
20241031,160300,1093762650,20600,20600,20600,20600,0
20241031,160200,1093762650,20600,20600,20600,20600,0
20241031,160100,1093762650,20600,20600,20600,20600,0
20241031,160000,1093762650,20600,20600,20600,20600,0
20241031,155900,1093762650,20600,20600,20600,20600,0
20241031,155800,1093762650,20600,20600,20600,20600,0
20241031,155700,1093762650,20600,20600,20600,20600,0
20241031,155600,1093762650,20600,20600,20600,20600,0
20241031,155500,1093762650,20600,20600,20600,20600,0
20241031,155400,1093762650,20600,20600,20600,20600,0
20241031,155300,1093762650,20600,20600,20600,20600,0
20241031,155200,1093762650,20600,20600,20600,20600,0
20241031,155100,1093762650,20600,20600,20600,20600,0
20241031,155000,1093762650,20600,20600,20600,20600,0
20241031,154900,1093762650,20600,20600,20600,20600,0
20241031,154800,1093762650,20600,20600,20600,20600,0
20241031,154700,1093762650,20600,20600,20600,20600,0
20241031,154600,1093762650,20600,20600,20600,20600,0
20241031,154500,1093762650,20600,20600,20600,20600,0
20241031,154400,1093762650,20600,20600,20600,20600,0
20241031,154300,1093762650,20600,20600,20600,20600,0
20241031,154200,1093762650,20600,20600,20600,20600,0
20241031,154100,1093762650,20600,20600,20600,20600,0
20241031,154000,1093762650,20600,20600,20600,20600,0
20241031,153900,1093762650,20600,20600,20600,20600,0
20241031,153800,1093762650,20600,20600,20600,20600,0
20241031,153700,1093762650,20600,20600,20600,20600,0
20241031,153600,1093762650,20600,20600,20600,20600,0
20241031,153500,1093762650,20600,20600,20600,20600,0
20241031,153400,1093762650,20600,20600,20600,20600,1204
20241031,153300,1093762650,20600,20600,20600,20600,0
20241031,153200,1093762650,20600,20600,20600,20600,0
20241031,153100,1093762650,20600,20600,20600,20600,0
20241031,153000,1093762650,20600,20600,20600,20600,1204
20241031,152900,1068960250,20550,20550,20550,20550,0
20241031,152800,1068960250,20550,20550,20550,20550,0
20241031,152700,1068960250,20550,20550,20550,20550,0
20241031,152600,1068960250,20550,20550,20550,20550,0
20241031,152500,1068960250,20550,20550,20550,20550,0
20241031,152400,1068960250,20550,20550,20550,20550,0
20241031,152300,1068960250,20550,20550,20550,20550,0
20241031,152200,1068960250,20550,20550,20550,20550,0
20241031,152100,1068960250,20550,20550,20550,20550,0
20241031,152000,1068960250,20550,20550,20550,20550,0
20241031,151900,1068960250,20550,20550,20550,20550,3
20241031,151800,1068898600,20450,20600,20600,20450,549
20241031,151700,1057650900,20500,20600,20600,20500,60
20241031,151600,1056415600,20500,20500,20500,20500,0
20241031,151500,1056415600,20500,20600,20600,20500,37
20241031,151400,1055656750,20500,20550,20600,20500,320
20241031,151300,1049084350,20600,20500,20600,20500,1010
20241031,151200,1028349200,20500,20500,20500,20500,33
20241031,151100,1027672700,20500,20500,20500,20500,0
20241031,151000,1027672700,20500,20500,20500,20500,0
20241031,150900,1027672700,20500,20500,20500,20500,1
20241031,150800,1027652200,20500,20500,20500,20500,305
20241031,150700,1021399700,20500,20500,20500,20500,33
20241031,150600,1020723200,20500,20500,20500,20500,0
20241031,150500,1020723200,20500,20500,20500,20500,0
20241031,150400,1020723200,20500,20500,20500,20500,0
20241031,150300,1020723200,20500,20500,20500,20500,0
20241031,150200,1020723200,20500,20500,20500,20500,33
20241031,150100,1020046700,20500,20500,20500,20500,0
20241031,150000,1020046700,20500,20500,20500,20500,0
20241031,145900,1020046700,20500,20500,20500,20500,0
20241031,145800,1020046700,20500,20500,20500,20500,0
20241031,145700,1020046700,20500,20500,20500,20500,33
20241031,145600,1019370200,20500,20500,20500,20500,2
20241031,145500,1019329200,20500,20500,20500,20500,1
20241031,145400,1019308700,20450,20450,20450,20450,3
20241031,145300,1019247350,20500,20500,20500,20500,0
20241031,145200,1019247350,20500,20500,20500,20500,33
20241031,145100,1018570850,20450,20450,20450,20450,20
20241031,145000,1018161850,20450,20450,20450,20450,0
20241031,144900,1018161850,20450,20450,20450,20450,1
20241031,144800,1018141400,20450,20450,20450,20450,1
20241031,144700,1018120950,20500,20500,20500,20500,33
20241031,144600,1017444450,20500,20500,20500,20500,0
20241031,144500,1017444450,20500,20500,20500,20500,0
20241031,144400,1017444450,20500,20500,20500,20500,0
20241031,144300,1017444450,20500,20500,20500,20500,0
20241031,144200,1017444450,20500,20500,20500,20500,33
20241031,144100,1016767950,20500,20500,20500,20500,32
20241031,144000,1016111950,20500,20500,20500,20500,1
20241031,143900,1016091450,20550,20550,20550,20550,0
20241031,143800,1016091450,20550,20550,20550,20550,0
20241031,143700,1016091450,20550,20550,20550,20550,33
20241031,143600,1015413300,20550,20550,20550,20550,0
20241031,143500,1015413300,20550,20550,20550,20550,1
20241031,143400,1015392750,20550,20550,20550,20550,0
20241031,143300,1015392750,20550,20550,20550,20550,0
20241031,143200,1015392750,20550,20550,20550,20550,33
20241031,143100,1014714600,20550,20550,20550,20550,8
20241031,143000,1014550200,20550,20550,20550,20550,0
20241031,142900,1014550200,20550,20550,20550,20550,1
20241031,142800,1014529650,20550,20550,20550,20550,53
20241031,142700,1013440500,20550,20550,20550,20550,33
20241031,142600,1012762350,20500,20500,20500,20500,20
20241031,142500,1012352350,20550,20550,20550,20550,0
20241031,142400,1012352350,20550,20550,20550,20550,0
20241031,142300,1012352350,20550,20550,20550,20550,0
20241031,142200,1012352350,20550,20550,20550,20550,33
20241031,142100,1011674200,20550,20550,20550,20550,0
20241031,142000,1011674200,20550,20550,20550,20550,0
20241031,141900,1011674200,20550,20550,20550,20550,0
20241031,141800,1011674200,20550,20550,20600,20550,1142
20241031,141700,988206050,20600,20600,20600,20600,33
20241031,141600,987526250,20600,20600,20600,20600,0
20241031,141500,987526250,20600,20600,20600,20600,55
20241031,141400,986393250,20600,20600,20600,20600,0
20241031,141300,986393250,20600,20600,20600,20600,0
20241031,141200,986393250,20600,20600,20650,20550,50
20241031,141100,985361800,20600,20600,20600,20600,0
20241031,141000,985361800,20600,20600,20600,20600,0
20241031,140900,985361800,20600,20600,20600,20600,0
20241031,140800,985361800,20600,20600,20700,20600,226
20241031,140700,980704800,20550,20600,20600,20550,108
20241031,140600,978481250,20550,20500,20550,20500,366
20241031,140500,970967350,20500,20500,20500,20500,325
20241031,140400,964304850,20500,20500,20500,20500,0
20241031,140300,964304850,20500,20500,20500,20500,0
20241031,140200,964304850,20500,20500,20500,20500,33
20241031,140100,963628350,20450,20450,20500,20450,893
20241031,140000,945345550,20400,20400,20400,20400,20
20241031,135900,944937550,20400,20400,20400,20400,11
20241031,135800,944713150,20450,20450,20450,20450,40
20241031,135700,943895150,20400,20400,20400,20400,0
20241031,135600,943895150,20400,20400,20400,20400,5
20241031,135500,943793150,20400,20400,20400,20400,0
20241031,135400,943793150,20400,20400,20400,20400,0
20241031,135300,943793150,20400,20400,20400,20400,96
20241031,135200,941834750,20450,20450,20450,20450,0
20241031,135100,941834750,20450,20450,20450,20450,0
20241031,135000,941834750,20450,20450,20450,20450,0
20241031,134900,941834750,20450,20450,20450,20450,0
20241031,134800,941834750,20450,20450,20450,20450,33
20241031,134700,941159900,20350,20350,20350,20350,3
20241031,134600,941098850,20350,20400,20400,20350,871
20241031,134500,923372350,20400,20400,20400,20400,3
20241031,134400,923311150,20450,20450,20450,20450,0
20241031,134300,923311150,20450,20450,20450,20450,29
20241031,134200,922718100,20450,20450,20450,20450,0
20241031,134100,922718100,20450,20450,20450,20450,2
20241031,134000,922677200,20450,20400,20450,20400,333
20241031,133900,915882350,20450,20450,20450,20450,11
20241031,133800,915657400,20450,20450,20450,20450,293
20241031,133700,909665550,20450,20450,20450,20450,0
20241031,133600,909665550,20450,20450,20450,20450,0
20241031,133500,909665550,20450,20450,20450,20450,1
20241031,133400,909645100,20450,20400,20450,20400,285
20241031,133300,903830850,20400,20400,20400,20400,284
20241031,133200,898037250,20400,20450,20450,20400,114
20241031,133100,895710000,20400,20450,20450,20400,2
20241031,133000,895669150,20450,20450,20450,20450,0
20241031,132900,895669150,20450,20450,20450,20450,0
20241031,132800,895669150,20450,20450,20450,20450,126
20241031,132700,893092450,20500,20500,20500,20500,33
20241031,132600,892415950,20500,20500,20500,20500,0
20241031,132500,892415950,20500,20500,20500,20500,0
20241031,132400,892415950,20500,20500,20500,20500,0
20241031,132300,892415950,20500,20500,20500,20500,14
20241031,132200,892128950,20450,20450,20450,20450,56
20241031,132100,890983750,20500,20500,20500,20500,33
20241031,132000,890307250,20500,20500,20500,20500,0
20241031,131900,890307250,20500,20450,20500,20450,6
20241031,131800,890184300,20500,20500,20500,20500,0
20241031,131700,890184300,20500,20500,20500,20500,0
20241031,131600,890184300,20500,20500,20500,20500,0
20241031,131500,890184300,20500,20500,20500,20500,0
20241031,131400,890184300,20500,20500,20500,20500,33
20241031,131300,889507800,20500,20500,20500,20500,0
20241031,131200,889507800,20500,20500,20500,20500,0
20241031,131100,889507800,20500,20450,20500,20450,67
20241031,131000,888137400,20450,20500,20500,20450,55
20241031,130900,887012400,20450,20450,20450,20450,0
20241031,130800,887012400,20450,20450,20450,20450,70
20241031,130700,885580900,20450,20450,20450,20450,6
20241031,130600,885458200,20500,20500,20500,20500,5
20241031,130500,885355700,20450,20450,20450,20450,70
20241031,130400,883924200,20450,20450,20450,20450,0
20241031,130300,883924200,20450,20450,20450,20450,0
20241031,130200,883924200,20450,20450,20450,20450,66
20241031,130100,882574500,20450,20450,20450,20450,0
20241031,130000,882574500,20450,20400,20450,20400,2
20241031,125900,882533650,20450,20450,20450,20450,0
20241031,125800,882533650,20450,20500,20500,20450,139
20241031,125700,879690900,20500,20500,20500,20500,0
20241031,125600,879690900,20500,20500,20500,20500,0
20241031,125500,879690900,20500,20500,20500,20450,283
20241031,125400,873899400,20450,20450,20450,20450,0
20241031,125300,873899400,20450,20450,20450,20450,0
20241031,125200,873899400,20450,20450,20450,20450,10
20241031,125100,873694900,20500,20500,20500,20500,49
20241031,125000,872690400,20500,20500,20500,20500,10
20241031,124900,872485400,20500,20500,20500,20500,50
20241031,124800,871460400,20500,20450,20500,20450,93
20241031,124700,869558400,20450,20450,20450,20450,11
20241031,124600,869333450,20450,20500,20500,20450,1082
20241031,124500,847204650,20500,20500,20500,20500,1393
20241031,124400,818648150,20500,20500,20550,20500,36
20241031,124300,817910100,20550,20550,20550,20550,1
20241031,124200,817889550,20550,20550,20600,20550,22
20241031,124100,817437300,20550,20500,20550,20500,172
20241031,124000,813911200,20500,20450,20500,20450,349
20241031,123900,806773950,20450,20450,20450,20450,0
20241031,123800,806773950,20450,20450,20450,20450,0
20241031,123700,806773950,20450,20450,20450,20450,0
20241031,123600,806773950,20450,20450,20450,20450,0
20241031,123500,806773950,20450,20450,20450,20450,0
20241031,123400,806773950,20450,20450,20450,20450,0
20241031,123300,806773950,20450,20450,20450,20450,33
20241031,123200,806099100,20400,20400,20400,20400,0
20241031,123100,806099100,20400,20400,20450,20400,114
20241031,123000,803773450,20350,20350,20350,20350,65
20241031,122900,802450700,20400,20400,20400,20400,0
20241031,122800,802450700,20400,20400,20400,20400,33
20241031,122700,801777500,20400,20400,20400,20400,0
20241031,122600,801777500,20400,20400,20400,20400,0
20241031,122500,801777500,20400,20400,20400,20400,1
20241031,122400,801757100,20450,20400,20450,20400,8
20241031,122300,801593800,20350,20400,20400,20350,250
20241031,122200,796505000,20450,20450,20450,20450,15
20241031,122100,796198250,20450,20450,20450,20450,0
20241031,122000,796198250,20450,20450,20450,20450,0
20241031,121900,796198250,20450,20450,20450,20450,0
20241031,121800,796198250,20450,20450,20450,20450,1
20241031,121700,796177800,20400,20400,20450,20400,404
20241031,121600,787916150,20450,20400,20450,20400,3
20241031,121500,787854900,20450,20450,20450,20450,1
20241031,121400,787834450,20450,20400,20450,20400,52
20241031,121300,786773550,20500,20500,20500,20500,0
20241031,121200,786773550,20500,20500,20500,20500,0
20241031,121100,786773550,20500,20500,20500,20500,0
20241031,121000,786773550,20500,20500,20500,20500,0
20241031,120900,786773550,20500,20450,20500,20450,25
20241031,120800,786261600,20450,20400,20450,20400,7
20241031,120700,786118750,20450,20400,20450,20400,40
20241031,120600,785302700,20400,20350,20400,20350,34
20241031,120500,784609500,20400,20400,20400,20400,70
20241031,120400,783181500,20400,20350,20400,20350,99
20241031,120300,781165500,20400,20350,20400,20350,16
20241031,120200,780839150,20400,20350,20400,20350,56
20241031,120100,779698050,20350,20150,20350,20150,1958
20241031,120000,740142350,20150,20050,20150,20050,1577
20241031,115900,708369600,20050,20100,20100,20050,51
20241031,115800,707345800,20150,20050,20150,20050,65
20241031,115700,706042250,20050,20050,20100,20050,64
20241031,115600,704758800,20100,20050,20100,20050,57
20241031,115500,703614750,20050,20050,20100,20050,94
20241031,115400,701729350,20100,20100,20100,20050,60
20241031,115300,700524800,20100,20050,20100,20000,1761
20241031,115200,665217550,20050,20050,20050,20050,56
20241031,115100,664094750,20050,20050,20100,20050,92
20241031,115000,662248500,20050,20100,20100,20050,71
20241031,114900,660824300,20050,20050,20100,20050,66
20241031,114800,659500700,20050,20050,20100,20050,92
20241031,114700,657655450,20100,20100,20100,20050,62
20241031,114600,656411050,20100,20100,20100,20100,59
20241031,114500,655225150,20100,20150,20150,20100,57
20241031,114400,654079400,20100,20150,20200,20100,88
20241031,114300,652306250,20150,20100,20150,20100,77
20241031,114200,650757600,20100,20150,20150,20100,58
20241031,114100,649591700,20100,20150,20200,20100,61
20241031,114000,648364250,20150,20100,20150,20100,60
20241031,113900,647157050,20200,20100,20200,20100,85
20241031,113800,645448250,20150,20100,20150,20100,34
20241031,113700,644764800,20150,20150,20150,20100,83
20241031,113600,643095250,20100,20100,20200,20100,46
20241031,113500,642169750,20150,20150,20150,20100,83
20241031,113400,640500150,20100,20150,20150,20100,62
20241031,113300,639251150,20100,20100,20150,20050,85
20241031,113200,637542600,20100,20050,20100,20050,69
20241031,113100,636155850,20100,20100,20100,20100,50
20241031,113000,635150850,20100,20100,20150,20050,56
20241031,112900,634025350,20100,20100,20150,20100,74
20241031,112800,632537200,20150,20150,20200,20100,38
20241031,112700,631772550,20200,20100,20200,20100,73
20241031,112600,630304450,20100,20100,20150,20100,60
20241031,112500,629098400,20150,20100,20200,20100,72
20241031,112400,627650350,20100,20150,20150,20100,54
20241031,112300,626564050,20100,20100,20100,20100,59
20241031,112200,625378150,20100,20100,20100,20100,100
20241031,112100,623368150,20050,20100,20100,20050,243
20241031,112000,618489400,20100,20100,20150,20100,76
20241031,111900,616961100,20100,20100,20150,20100,523
20241031,111800,606424450,20100,20100,20150,20100,69
20241031,111700,605036900,20100,20050,20150,20050,914
20241031,111600,586648750,20050,20050,20050,20000,190
20241031,111500,582840550,20050,20050,20100,20000,3052
20241031,111400,521725150,20050,20100,20100,20050,369
20241031,111300,514309250,20000,20200,20200,19990,11077
20241031,111200,292565200,20150,20150,20250,20150,1208
20241031,111100,268157350,20150,20200,20200,20150,68
20241031,111000,266786350,20150,20150,20200,20150,141
20241031,110900,263940800,20150,20150,20150,20150,56
20241031,110800,262812400,20150,20200,20200,20150,88
20241031,110700,261037400,20150,20150,20200,20150,77
20241031,110600,259485300,20200,20150,20200,20150,118
20241031,110500,257106550,20150,20150,20150,20100,56
20241031,110400,255978300,20150,20100,20150,20100,67
20241031,110300,254629750,20150,20200,20200,20100,692
20241031,110200,240676550,20200,20200,20200,20200,81
20241031,110100,239040350,20250,20250,20250,20250,16
20241031,110000,238716350,20200,20200,20200,20200,100
20241031,105900,236696350,20250,20250,20250,20250,16
20241031,105800,236372350,20250,20250,20250,20250,15
20241031,105700,236068600,20200,20200,20200,20200,0
20241031,105600,236068600,20200,20200,20200,20200,307
20241031,105500,229867200,20200,20200,20200,20150,35
20241031,105400,229160250,20250,20250,20250,20250,21
20241031,105300,228735000,20250,20250,20250,20250,0
20241031,105200,228735000,20250,20250,20250,20250,13
20241031,105100,228471750,20250,20250,20250,20250,13
20241031,105000,228208500,20250,20250,20250,20250,0
20241031,104900,228208500,20250,20200,20250,20200,27
20241031,104800,227662400,20250,20250,20250,20250,0
20241031,104700,227662400,20250,20250,20250,20250,15
20241031,104600,227358650,20200,20200,20200,20200,24
20241031,104500,226873850,20200,20200,20200,20200,16
20241031,104400,226550650,20200,20200,20200,20200,59
20241031,104300,225358850,20200,20200,20200,20200,0
20241031,104200,225358850,20200,20200,20200,20200,16
20241031,104100,225035650,20200,20200,20200,20200,1
20241031,104000,225015450,20200,20150,20200,20150,191
20241031,103900,221166050,20250,20200,20250,20200,102
20241031,103800,219100650,20250,20250,20250,20250,15
20241031,103700,218796900,20250,20250,20250,20250,14
20241031,103600,218513400,20250,20200,20250,20200,71
20241031,103500,217079150,20250,20250,20250,20250,16
20241031,103400,216755150,20200,20200,20200,20200,300
20241031,103300,210695150,20250,20200,20250,20200,17
20241031,103200,210350950,20200,20200,20200,20200,0
20241031,103100,210350950,20200,20250,20250,20200,501
20241031,103000,200230700,20200,20200,20200,20200,239
20241031,102900,195402900,20200,20200,20200,20200,1
20241031,102800,195382700,20200,20200,20200,20200,16
20241031,102700,195059500,20200,20200,20200,20200,1
20241031,102600,195039300,20200,20200,20200,20200,99
20241031,102500,193039500,20200,20200,20200,20200,56
20241031,102400,191908300,20200,20200,20200,20200,14
20241031,102300,191625500,20200,20200,20200,20200,14
20241031,102200,191342700,20200,20200,20200,20200,1
20241031,102100,191322500,20200,20200,20200,20200,16
20241031,102000,190999300,20200,20200,20200,20200,0
20241031,101900,190999300,20200,20200,20200,20200,14
20241031,101800,190716500,20200,20200,20200,20200,13
20241031,101700,190453900,20200,20200,20200,20200,77
20241031,101600,188898500,20250,20250,20250,20250,17
20241031,101500,188554250,20250,20250,20250,20250,0
20241031,101400,188554250,20250,20250,20250,20250,13
20241031,101300,188291000,20250,20250,20250,20250,0
20241031,101200,188291000,20250,20250,20250,20250,16
20241031,101100,187967000,20250,20250,20250,20250,16
20241031,101000,187643000,20250,20250,20250,20250,0
20241031,100900,187643000,20250,20250,20250,20250,14
20241031,100800,187359500,20250,20250,20250,20250,0
20241031,100700,187359500,20250,20200,20250,20200,668
20241031,100600,173865250,20200,20200,20200,20200,5
20241031,100500,173764250,20200,20200,20200,20150,71
20241031,100400,172332300,20250,20250,20250,20250,12
20241031,100300,172089300,20250,20250,20250,20250,5
20241031,100200,171988050,20200,20200,20200,20200,4
20241031,100100,171907250,20150,20150,20150,20150,0
20241031,100000,171907250,20150,20150,20250,20150,750
20241031,095900,156794650,20150,20200,20200,20150,277
20241031,095800,151207250,20250,20250,20300,20250,249
20241031,095700,146164950,20250,20250,20250,20250,54
20241031,095600,145071450,20300,20300,20300,20300,5
20241031,095500,144969950,20300,20300,20300,20300,1
20241031,095400,144949650,20350,20350,20350,20350,0
20241031,095300,144949650,20350,20300,20350,20300,3
20241031,095200,144888700,20350,20350,20350,20350,0
20241031,095100,144888700,20350,20300,20350,20300,16
20241031,095000,144563850,20350,20300,20350,20300,2
20241031,094900,144523200,20350,20350,20350,20350,0
20241031,094800,144523200,20350,20300,20350,20300,3
20241031,094700,144462200,20300,20250,20300,20250,1560
20241031,094600,112866650,20200,20200,20200,20200,490
20241031,094500,102968650,20200,20200,20200,20200,20
20241031,094400,102564650,20150,20150,20150,20150,0
20241031,094300,102564650,20150,20150,20200,20150,4
20241031,094200,102484000,20150,20200,20200,20100,8
20241031,094100,102322600,20200,20200,20200,20150,6
20241031,094000,102201450,20150,20150,20150,20150,2
20241031,093900,102161150,20200,20200,20200,20200,1
20241031,093800,102140950,20150,20100,20150,20100,625
20241031,093700,89577200,20100,20100,20100,20100,116
20241031,093600,87245600,20150,20150,20150,20150,2
20241031,093500,87205300,20150,20150,20150,20150,1
20241031,093400,87185150,20150,20150,20150,20150,0
20241031,093300,87185150,20150,20150,20150,20150,84
20241031,093200,85492550,20150,20150,20150,20150,0
20241031,093100,85492550,20150,20150,20150,20150,265
20241031,093000,80152800,20200,20200,20200,20200,0
20241031,092900,80152800,20200,20200,20200,20200,0
20241031,092800,80152800,20200,20200,20200,20200,5
20241031,092700,80051800,20250,20250,20250,20250,0
20241031,092600,80051800,20250,20250,20250,20250,0
20241031,092500,80051800,20250,20250,20250,20250,0
20241031,092400,80051800,20250,20200,20250,20200,268
20241031,092300,74638150,20150,20150,20150,20150,60
20241031,092200,73429150,20200,20200,20200,20200,0
20241031,092100,73429150,20200,20200,20200,20200,0
20241031,092000,73429150,20200,20150,20200,20150,206
20241031,091900,69278200,20150,20150,20150,20150,29
20241031,091800,68693850,20150,20150,20150,20150,3
20241031,091700,68633400,20200,20200,20200,20200,5
20241031,091600,68532400,20150,20150,20150,20150,2
20241031,091500,68492100,20200,20200,20200,20200,50
20241031,091400,67482100,20200,20200,20200,20200,1
20241031,091300,67461900,20050,20050,20050,20050,0
20241031,091200,67461900,20050,20100,20100,20050,10
20241031,091100,67261300,20100,20100,20100,20050,108
20241031,091000,65091350,20100,20100,20100,20100,705
20241031,090900,50920850,20000,20100,20100,20000,762
20241031,090800,35645450,20100,20100,20100,20100,483
20241031,090700,25937150,20150,20150,20150,20150,25
20241031,090600,25433400,20100,20150,20150,20100,226
20241031,090500,20880100,20150,20150,20200,20150,119
20241031,090400,18481650,20200,20150,20200,20150,55
20241031,090300,17373350,20150,20150,20150,20150,0
20241031,090200,17373350,20150,20150,20150,20100,187
20241031,090100,13612500,20150,20300,20300,20150,627
20241031,090000,974150,20300,20300,20300,20250,48