KissMeData/300080/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,210200,565360850,21800,21800,21800,21800,259
20231031,210100,565360850,21800,21800,21800,21800,0
20231031,210000,565360850,21800,21800,21800,21800,0
20231031,205900,565360850,21800,21800,21800,21800,0
20231031,205800,565360850,21800,21800,21800,21800,0
20231031,205700,565360850,21800,21800,21800,21800,0
20231031,205600,565360850,21800,21800,21800,21800,0
20231031,205500,565360850,21800,21800,21800,21800,0
20231031,205400,565360850,21800,21800,21800,21800,0
20231031,205300,565360850,21800,21800,21800,21800,0
20231031,205200,565360850,21800,21800,21800,21800,0
20231031,205100,565360850,21800,21800,21800,21800,0
20231031,205000,565360850,21800,21800,21800,21800,0
20231031,204900,565360850,21800,21800,21800,21800,0
20231031,204800,565360850,21800,21800,21800,21800,0
20231031,204700,565360850,21800,21800,21800,21800,0
20231031,204600,565360850,21800,21800,21800,21800,0
20231031,204500,565360850,21800,21800,21800,21800,0
20231031,204400,565360850,21800,21800,21800,21800,0
20231031,204300,565360850,21800,21800,21800,21800,0
20231031,204200,565360850,21800,21800,21800,21800,0
20231031,204100,565360850,21800,21800,21800,21800,0
20231031,204000,565360850,21800,21800,21800,21800,0
20231031,203900,565360850,21800,21800,21800,21800,0
20231031,203800,565360850,21800,21800,21800,21800,0
20231031,203700,565360850,21800,21800,21800,21800,0
20231031,203600,565360850,21800,21800,21800,21800,0
20231031,203500,565360850,21800,21800,21800,21800,0
20231031,203400,565360850,21800,21800,21800,21800,0
20231031,203300,565360850,21800,21800,21800,21800,0
20231031,203200,565360850,21800,21800,21800,21800,259
20231031,203100,565360850,21800,21800,21800,21800,0
20231031,203000,565360850,21800,21800,21800,21800,0
20231031,202900,565360850,21800,21800,21800,21800,0
20231031,202800,565360850,21800,21800,21800,21800,0
20231031,202700,565360850,21800,21800,21800,21800,0
20231031,202600,565360850,21800,21800,21800,21800,0
20231031,202500,565360850,21800,21800,21800,21800,0
20231031,202400,565360850,21800,21800,21800,21800,0
20231031,202300,565360850,21800,21800,21800,21800,0
20231031,202200,565360850,21800,21800,21800,21800,0
20231031,202100,565360850,21800,21800,21800,21800,0
20231031,202000,565360850,21800,21800,21800,21800,0
20231031,201900,565360850,21800,21800,21800,21800,0
20231031,201800,565360850,21800,21800,21800,21800,0
20231031,201700,565360850,21800,21800,21800,21800,0
20231031,201600,565360850,21800,21800,21800,21800,0
20231031,201500,565360850,21800,21800,21800,21800,0
20231031,201400,565360850,21800,21800,21800,21800,0
20231031,201300,565360850,21800,21800,21800,21800,0
20231031,201200,565360850,21800,21800,21800,21800,0
20231031,201100,565360850,21800,21800,21800,21800,0
20231031,201000,565360850,21800,21800,21800,21800,0
20231031,200900,565360850,21800,21800,21800,21800,0
20231031,200800,565360850,21800,21800,21800,21800,0
20231031,200700,565360850,21800,21800,21800,21800,0
20231031,200600,565360850,21800,21800,21800,21800,0
20231031,200500,565360850,21800,21800,21800,21800,0
20231031,200400,565360850,21800,21800,21800,21800,0
20231031,200300,565360850,21800,21800,21800,21800,0
20231031,200200,565360850,21800,21800,21800,21800,259
20231031,200100,565360850,21800,21800,21800,21800,0
20231031,200000,565360850,21800,21800,21800,21800,0
20231031,195900,565360850,21800,21800,21800,21800,0
20231031,195800,565360850,21800,21800,21800,21800,0
20231031,195700,565360850,21800,21800,21800,21800,0
20231031,195600,565360850,21800,21800,21800,21800,0
20231031,195500,565360850,21800,21800,21800,21800,0
20231031,195400,565360850,21800,21800,21800,21800,0
20231031,195300,565360850,21800,21800,21800,21800,0
20231031,195200,565360850,21800,21800,21800,21800,0
20231031,195100,565360850,21800,21800,21800,21800,0
20231031,195000,565360850,21800,21800,21800,21800,0
20231031,194900,565360850,21800,21800,21800,21800,0
20231031,194800,565360850,21800,21800,21800,21800,0
20231031,194700,565360850,21800,21800,21800,21800,0
20231031,194600,565360850,21800,21800,21800,21800,0
20231031,194500,565360850,21800,21800,21800,21800,0
20231031,194400,565360850,21800,21800,21800,21800,0
20231031,194300,565360850,21800,21800,21800,21800,0
20231031,194200,565360850,21800,21800,21800,21800,0
20231031,194100,565360850,21800,21800,21800,21800,0
20231031,194000,565360850,21800,21800,21800,21800,0
20231031,193900,565360850,21800,21800,21800,21800,0
20231031,193800,565360850,21800,21800,21800,21800,0
20231031,193700,565360850,21800,21800,21800,21800,0
20231031,193600,565360850,21800,21800,21800,21800,0
20231031,193500,565360850,21800,21800,21800,21800,0
20231031,193400,565360850,21800,21800,21800,21800,0
20231031,193300,565360850,21800,21800,21800,21800,0
20231031,193200,565360850,21800,21800,21800,21800,259
20231031,193100,565360850,21800,21800,21800,21800,0
20231031,193000,565360850,21800,21800,21800,21800,0
20231031,192900,565360850,21800,21800,21800,21800,0
20231031,192800,565360850,21800,21800,21800,21800,0
20231031,192700,565360850,21800,21800,21800,21800,0
20231031,192600,565360850,21800,21800,21800,21800,0
20231031,192500,565360850,21800,21800,21800,21800,0
20231031,192400,565360850,21800,21800,21800,21800,0
20231031,192300,565360850,21800,21800,21800,21800,0
20231031,192200,565360850,21800,21800,21800,21800,0
20231031,192100,565360850,21800,21800,21800,21800,0
20231031,192000,565360850,21800,21800,21800,21800,0
20231031,191900,565360850,21800,21800,21800,21800,0
20231031,191800,565360850,21800,21800,21800,21800,0
20231031,191700,565360850,21800,21800,21800,21800,0
20231031,191600,565360850,21800,21800,21800,21800,0
20231031,191500,565360850,21800,21800,21800,21800,0
20231031,191400,565360850,21800,21800,21800,21800,0
20231031,191300,565360850,21800,21800,21800,21800,0
20231031,191200,565360850,21800,21800,21800,21800,0
20231031,191100,565360850,21800,21800,21800,21800,0
20231031,191000,565360850,21800,21800,21800,21800,0
20231031,190900,565360850,21800,21800,21800,21800,0
20231031,190800,565360850,21800,21800,21800,21800,0
20231031,190700,565360850,21800,21800,21800,21800,0
20231031,190600,565360850,21800,21800,21800,21800,0
20231031,190500,565360850,21800,21800,21800,21800,0
20231031,190400,565360850,21800,21800,21800,21800,0
20231031,190300,565360850,21800,21800,21800,21800,0
20231031,190200,565360850,21800,21800,21800,21800,259
20231031,190100,565360850,21800,21800,21800,21800,0
20231031,190000,565360850,21800,21800,21800,21800,0
20231031,185900,565360850,21800,21800,21800,21800,0
20231031,185800,565360850,21800,21800,21800,21800,0
20231031,185700,565360850,21800,21800,21800,21800,0
20231031,185600,565360850,21800,21800,21800,21800,0
20231031,185500,565360850,21800,21800,21800,21800,0
20231031,185400,565360850,21800,21800,21800,21800,0
20231031,185300,565360850,21800,21800,21800,21800,0
20231031,185200,565360850,21800,21800,21800,21800,0
20231031,185100,565360850,21800,21800,21800,21800,0
20231031,185000,565360850,21800,21800,21800,21800,0
20231031,184900,565360850,21800,21800,21800,21800,0
20231031,184800,565360850,21800,21800,21800,21800,0
20231031,184700,565360850,21800,21800,21800,21800,0
20231031,184600,565360850,21800,21800,21800,21800,0
20231031,184500,565360850,21800,21800,21800,21800,0
20231031,184400,565360850,21800,21800,21800,21800,0
20231031,184300,565360850,21800,21800,21800,21800,0
20231031,184200,565360850,21800,21800,21800,21800,0
20231031,184100,565360850,21800,21800,21800,21800,0
20231031,184000,565360850,21800,21800,21800,21800,0
20231031,183900,565360850,21800,21800,21800,21800,0
20231031,183800,565360850,21800,21800,21800,21800,0
20231031,183700,565360850,21800,21800,21800,21800,0
20231031,183600,565360850,21800,21800,21800,21800,0
20231031,183500,565360850,21800,21800,21800,21800,0
20231031,183400,565360850,21800,21800,21800,21800,0
20231031,183300,565360850,21800,21800,21800,21800,0
20231031,183200,565360850,21800,21800,21800,21800,259
20231031,183100,565360850,21800,21800,21800,21800,0
20231031,183000,565360850,21800,21800,21800,21800,0
20231031,182900,565360850,21800,21800,21800,21800,0
20231031,182800,565360850,21800,21800,21800,21800,0
20231031,182700,565360850,21800,21800,21800,21800,0
20231031,182600,565360850,21800,21800,21800,21800,0
20231031,182500,565360850,21800,21800,21800,21800,0
20231031,182400,565360850,21800,21800,21800,21800,0
20231031,182300,565360850,21800,21800,21800,21800,0
20231031,182200,565360850,21800,21800,21800,21800,0
20231031,182100,565360850,21800,21800,21800,21800,0
20231031,182000,565360850,21800,21800,21800,21800,0
20231031,181900,565360850,21800,21800,21800,21800,0
20231031,181800,565360850,21800,21800,21800,21800,0
20231031,181700,565360850,21800,21800,21800,21800,0
20231031,181600,565360850,21800,21800,21800,21800,0
20231031,181500,565360850,21800,21800,21800,21800,0
20231031,181400,565360850,21800,21800,21800,21800,0
20231031,181300,565360850,21800,21800,21800,21800,0
20231031,181200,565360850,21800,21800,21800,21800,0
20231031,181100,565360850,21800,21800,21800,21800,0
20231031,181000,565360850,21800,21800,21800,21800,0
20231031,180900,565360850,21800,21800,21800,21800,0
20231031,180800,565360850,21800,21800,21800,21800,0
20231031,180700,565360850,21800,21800,21800,21800,0
20231031,180600,565360850,21800,21800,21800,21800,0
20231031,180500,565360850,21800,21800,21800,21800,0
20231031,180400,565360850,21800,21800,21800,21800,0
20231031,180300,565360850,21800,21800,21800,21800,0
20231031,180200,565360850,21800,21800,21800,21800,259
20231031,180100,565360850,21800,21800,21800,21800,0
20231031,180000,565360850,21800,21800,21800,21800,0
20231031,175900,565360850,21800,21800,21800,21800,0
20231031,175800,565360850,21800,21800,21800,21800,0
20231031,175700,565360850,21800,21800,21800,21800,0
20231031,175600,565360850,21800,21800,21800,21800,0
20231031,175500,565360850,21800,21800,21800,21800,0
20231031,175400,565360850,21800,21800,21800,21800,0
20231031,175300,565360850,21800,21800,21800,21800,0
20231031,175200,565360850,21800,21800,21800,21800,0
20231031,175100,565360850,21800,21800,21800,21800,0
20231031,175000,565360850,21800,21800,21800,21800,0
20231031,174900,565360850,21800,21800,21800,21800,0
20231031,174800,565360850,21800,21800,21800,21800,0
20231031,174700,565360850,21800,21800,21800,21800,0
20231031,174600,565360850,21800,21800,21800,21800,0
20231031,174500,565360850,21800,21800,21800,21800,0
20231031,174400,565360850,21800,21800,21800,21800,0
20231031,174300,565360850,21800,21800,21800,21800,0
20231031,174200,565360850,21800,21800,21800,21800,0
20231031,174100,565360850,21800,21800,21800,21800,0
20231031,174000,565360850,21800,21800,21800,21800,0
20231031,173900,565360850,21800,21800,21800,21800,0
20231031,173800,565360850,21800,21800,21800,21800,0
20231031,173700,565360850,21800,21800,21800,21800,0
20231031,173600,565360850,21800,21800,21800,21800,0
20231031,173500,565360850,21800,21800,21800,21800,0
20231031,173400,565360850,21800,21800,21800,21800,0
20231031,173300,565360850,21800,21800,21800,21800,0
20231031,173200,565360850,21800,21800,21800,21800,259
20231031,173100,565360850,21800,21800,21800,21800,0
20231031,173000,565360850,21800,21800,21800,21800,0
20231031,172900,565360850,21800,21800,21800,21800,0
20231031,172800,565360850,21800,21800,21800,21800,0
20231031,172700,565360850,21800,21800,21800,21800,0
20231031,172600,565360850,21800,21800,21800,21800,0
20231031,172500,565360850,21800,21800,21800,21800,0
20231031,172400,565360850,21800,21800,21800,21800,0
20231031,172300,565360850,21800,21800,21800,21800,0
20231031,172200,565360850,21800,21800,21800,21800,0
20231031,172100,565360850,21800,21800,21800,21800,0
20231031,172000,565360850,21800,21800,21800,21800,0
20231031,171900,565360850,21800,21800,21800,21800,0
20231031,171800,565360850,21800,21800,21800,21800,0
20231031,171700,565360850,21800,21800,21800,21800,0
20231031,171600,565360850,21800,21800,21800,21800,0
20231031,171500,565360850,21800,21800,21800,21800,0
20231031,171400,565360850,21800,21800,21800,21800,0
20231031,171300,565360850,21800,21800,21800,21800,0
20231031,171200,565360850,21800,21800,21800,21800,0
20231031,171100,565360850,21800,21800,21800,21800,0
20231031,171000,565360850,21800,21800,21800,21800,0
20231031,170900,565360850,21800,21800,21800,21800,0
20231031,170800,565360850,21800,21800,21800,21800,0
20231031,170700,565360850,21800,21800,21800,21800,0
20231031,170600,565360850,21800,21800,21800,21800,0
20231031,170500,565360850,21800,21800,21800,21800,0
20231031,170400,565360850,21800,21800,21800,21800,0
20231031,170300,565360850,21800,21800,21800,21800,0
20231031,170200,565360850,21800,21800,21800,21800,259
20231031,170100,565360850,21800,21800,21800,21800,0
20231031,170000,565360850,21800,21800,21800,21800,0
20231031,165900,565360850,21800,21800,21800,21800,0
20231031,165800,565360850,21800,21800,21800,21800,0
20231031,165700,565360850,21800,21800,21800,21800,0
20231031,165600,565360850,21800,21800,21800,21800,0
20231031,165500,565360850,21800,21800,21800,21800,0
20231031,165400,565360850,21800,21800,21800,21800,0
20231031,165300,565360850,21800,21800,21800,21800,0
20231031,165200,565360850,21800,21800,21800,21800,0
20231031,165100,565360850,21800,21800,21800,21800,0
20231031,165000,565360850,21800,21800,21800,21800,0
20231031,164900,565360850,21800,21800,21800,21800,0
20231031,164800,565360850,21800,21800,21800,21800,0
20231031,164700,565360850,21800,21800,21800,21800,0
20231031,164600,565360850,21800,21800,21800,21800,0
20231031,164500,565360850,21800,21800,21800,21800,0
20231031,164400,565360850,21800,21800,21800,21800,0
20231031,164300,565360850,21800,21800,21800,21800,0
20231031,164200,565360850,21800,21800,21800,21800,0
20231031,164100,565360850,21800,21800,21800,21800,0
20231031,164000,565360850,21800,21800,21800,21800,0
20231031,163900,565360850,21800,21800,21800,21800,0
20231031,163800,565360850,21800,21800,21800,21800,0
20231031,163700,565360850,21800,21800,21800,21800,0
20231031,163600,565360850,21800,21800,21800,21800,0
20231031,163500,565360850,21800,21800,21800,21800,0
20231031,163400,565360850,21800,21800,21800,21800,0
20231031,163300,565360850,21800,21800,21800,21800,0
20231031,163200,565360850,21800,21800,21800,21800,259
20231031,163100,565360850,21800,21800,21800,21800,0
20231031,163000,565360850,21800,21800,21800,21800,0
20231031,162900,565360850,21800,21800,21800,21800,0
20231031,162800,565360850,21800,21800,21800,21800,0
20231031,162700,565360850,21800,21800,21800,21800,0
20231031,162600,565360850,21800,21800,21800,21800,0
20231031,162500,565360850,21800,21800,21800,21800,0
20231031,162400,565360850,21800,21800,21800,21800,0
20231031,162300,565360850,21800,21800,21800,21800,0
20231031,162200,565360850,21800,21800,21800,21800,0
20231031,162100,565360850,21800,21800,21800,21800,0
20231031,162000,565360850,21800,21800,21800,21800,0
20231031,161900,565360850,21800,21800,21800,21800,0
20231031,161800,565360850,21800,21800,21800,21800,0
20231031,161700,565360850,21800,21800,21800,21800,0
20231031,161600,565360850,21800,21800,21800,21800,0
20231031,161500,565360850,21800,21800,21800,21800,0
20231031,161400,565360850,21800,21800,21800,21800,0
20231031,161300,565360850,21800,21800,21800,21800,0
20231031,161200,565360850,21800,21800,21800,21800,0
20231031,161100,565360850,21800,21800,21800,21800,0
20231031,161000,565360850,21800,21800,21800,21800,0
20231031,160900,565360850,21800,21800,21800,21800,0
20231031,160800,565360850,21800,21800,21800,21800,0
20231031,160700,565360850,21800,21800,21800,21800,0
20231031,160600,565360850,21800,21800,21800,21800,0
20231031,160500,565360850,21800,21800,21800,21800,0
20231031,160400,565360850,21800,21800,21800,21800,0
20231031,160300,565360850,21800,21800,21800,21800,0
20231031,160200,565360850,21800,21800,21800,21800,259
20231031,160100,565360850,21800,21800,21800,21800,0
20231031,160000,565360850,21800,21800,21800,21800,0
20231031,155900,565360850,21800,21800,21800,21800,0
20231031,155800,565360850,21800,21800,21800,21800,0
20231031,155700,565360850,21800,21800,21800,21800,0
20231031,155600,565360850,21800,21800,21800,21800,0
20231031,155500,565360850,21800,21800,21800,21800,0
20231031,155400,565360850,21800,21800,21800,21800,0
20231031,155300,565360850,21800,21800,21800,21800,0
20231031,155200,565360850,21800,21800,21800,21800,0
20231031,155100,565360850,21800,21800,21800,21800,0
20231031,155000,565360850,21800,21800,21800,21800,0
20231031,154900,565360850,21800,21800,21800,21800,0
20231031,154800,565360850,21800,21800,21800,21800,0
20231031,154700,565360850,21800,21800,21800,21800,0
20231031,154600,565360850,21800,21800,21800,21800,0
20231031,154500,565360850,21800,21800,21800,21800,0
20231031,154400,565360850,21800,21800,21800,21800,0
20231031,154300,565360850,21800,21800,21800,21800,0
20231031,154200,565360850,21800,21800,21800,21800,0
20231031,154100,565360850,21800,21800,21800,21800,0
20231031,154000,565360850,21800,21800,21800,21800,0
20231031,153900,565360850,21800,21800,21800,21800,0
20231031,153800,565360850,21800,21800,21800,21800,0
20231031,153700,565360850,21800,21800,21800,21800,0
20231031,153600,565360850,21800,21800,21800,21800,0
20231031,153500,565360850,21800,21800,21800,21800,0
20231031,153400,565360850,21800,21800,21800,21800,0
20231031,153300,565360850,21800,21800,21800,21800,0
20231031,153200,565360850,21800,21800,21800,21800,259
20231031,153100,565360850,21800,21800,21800,21800,0
20231031,153000,565360850,21800,21800,21800,21800,259
20231031,152900,559714650,21800,21800,21800,21800,0
20231031,152800,559714650,21800,21800,21800,21800,0
20231031,152700,559714650,21800,21800,21800,21800,0
20231031,152600,559714650,21800,21800,21800,21800,0
20231031,152500,559714650,21800,21800,21800,21800,0
20231031,152400,559714650,21800,21800,21800,21800,0
20231031,152300,559714650,21800,21800,21800,21800,0
20231031,152200,559714650,21800,21800,21800,21800,0
20231031,152100,559714650,21800,21800,21800,21800,0
20231031,152000,559714650,21800,21800,21800,21800,0
20231031,151900,559714650,21800,21750,21800,21750,22
20231031,151800,559235150,21800,21700,21800,21700,8
20231031,151700,559061450,21800,21700,21800,21700,3
20231031,151600,558996250,21700,21700,21800,21700,56
20231031,151500,557780950,21800,21800,21800,21800,1
20231031,151400,557759150,21700,21700,21700,21700,6
20231031,151300,557628950,21800,21800,21800,21800,0
20231031,151200,557628950,21800,21700,21800,21700,7
20231031,151100,557476950,21800,21800,21800,21800,0
20231031,151000,557476950,21800,21800,21800,21800,1
20231031,150900,557455150,21700,21750,21750,21700,17
20231031,150800,557085650,21800,21800,21800,21800,0
20231031,150700,557085650,21800,21800,21800,21800,0
20231031,150600,557085650,21800,21800,21800,21800,0
20231031,150500,557085650,21800,21800,21800,21800,0
20231031,150400,557085650,21800,21650,21800,21650,428
20231031,150300,547791750,21700,21700,21700,21700,17
20231031,150200,547422850,21700,21700,21700,21700,0
20231031,150100,547422850,21700,21750,21750,21700,4
20231031,150000,547336000,21750,21750,21750,21750,0
20231031,145900,547336000,21750,21750,21750,21750,0
20231031,145800,547336000,21750,21750,21750,21750,0
20231031,145700,547336000,21750,21750,21750,21750,1
20231031,145600,547314250,21750,21750,21750,21750,15
20231031,145500,546988000,21750,21750,21750,21750,130
20231031,145400,544160500,21750,21750,21750,21750,204
20231031,145300,539723500,21750,21750,21750,21750,9
20231031,145200,539527750,21750,21750,21750,21750,0
20231031,145100,539527750,21750,21750,21750,21750,0
20231031,145000,539527750,21750,21750,21750,21750,137
20231031,144900,536548000,21750,21750,21750,21750,0
20231031,144800,536548000,21750,21750,21750,21750,0
20231031,144700,536548000,21750,21750,21750,21750,24
20231031,144600,536026000,21750,21750,21750,21750,0
20231031,144500,536026000,21750,21700,21750,21700,127
20231031,144400,533268900,21700,21750,21750,21650,25
20231031,144300,532727500,21700,21750,21750,21700,440
20231031,144200,523172500,21700,21700,21700,21700,293
20231031,144100,516814400,21650,21650,21650,21650,572
20231031,144000,504430600,21650,21650,21650,21650,1
20231031,143900,504408950,21600,21650,21650,21600,295
20231031,143800,498036900,21600,21600,21600,21600,1
20231031,143700,498015300,21600,21600,21600,21600,1
20231031,143600,497993700,21650,21600,21650,21600,48
20231031,143500,496956350,21600,21600,21600,21600,44
20231031,143400,496005950,21650,21650,21650,21650,1
20231031,143300,495984300,21650,21650,21650,21650,0
20231031,143200,495984300,21650,21650,21650,21650,0
20231031,143100,495984300,21650,21600,21650,21600,5
20231031,143000,495876200,21600,21600,21600,21600,1
20231031,142900,495854600,21650,21650,21650,21650,0
20231031,142800,495854600,21650,21650,21650,21650,1
20231031,142700,495832950,21650,21650,21650,21650,0
20231031,142600,495832950,21650,21650,21650,21650,0
20231031,142500,495832950,21650,21650,21650,21650,0
20231031,142400,495832950,21650,21650,21650,21650,0
20231031,142300,495832950,21650,21650,21650,21650,0
20231031,142200,495832950,21650,21650,21650,21650,1
20231031,142100,495811300,21650,21700,21700,21600,53
20231031,142000,494666350,21650,21650,21650,21650,1
20231031,141900,494644700,21700,21650,21700,21550,44
20231031,141800,493696050,21600,21700,21700,21600,2
20231031,141700,493652750,21700,21700,21700,21700,0
20231031,141600,493652750,21700,21700,21700,21700,0
20231031,141500,493652750,21700,21700,21700,21700,0
20231031,141400,493652750,21700,21700,21700,21700,0
20231031,141300,493652750,21700,21700,21700,21700,0
20231031,141200,493652750,21700,21700,21700,21700,2
20231031,141100,493609350,21650,21550,21650,21550,40
20231031,141000,492747250,21700,21700,21700,21700,0
20231031,140900,492747250,21700,21700,21700,21700,0
20231031,140800,492747250,21700,21650,21700,21650,11
20231031,140700,492509050,21650,21650,21650,21650,1
20231031,140600,492487400,21650,21650,21650,21650,0
20231031,140500,492487400,21650,21650,21650,21600,240
20231031,140400,487303300,21700,21700,21700,21700,0
20231031,140300,487303300,21700,21700,21700,21700,0
20231031,140200,487303300,21700,21700,21700,21700,0
20231031,140100,487303300,21700,21650,21700,21650,2
20231031,140000,487259950,21600,21600,21600,21600,0
20231031,135900,487259950,21600,21600,21600,21600,0
20231031,135800,487259950,21600,21600,21600,21600,33
20231031,135700,486547150,21700,21700,21700,21700,1
20231031,135600,486525450,21650,21650,21650,21650,37
20231031,135500,485724400,21650,21650,21650,21650,0
20231031,135400,485724400,21650,21600,21650,21600,32
20231031,135300,485033150,21650,21650,21650,21650,0
20231031,135200,485033150,21650,21650,21650,21650,0
20231031,135100,485033150,21650,21650,21650,21650,0
20231031,135000,485033150,21650,21650,21650,21650,66
20231031,134900,483604250,21700,21700,21700,21700,1
20231031,134800,483582550,21650,21650,21650,21650,0
20231031,134700,483582550,21650,21650,21650,21650,0
20231031,134600,483582550,21650,21650,21650,21650,30
20231031,134500,482933050,21650,21600,21650,21600,59
20231031,134400,481657200,21650,21650,21650,21650,1
20231031,134300,481635550,21700,21700,21700,21700,0
20231031,134200,481635550,21700,21700,21700,21700,0
20231031,134100,481635550,21700,21700,21700,21700,0
20231031,134000,481635550,21700,21700,21700,21700,0
20231031,133900,481635550,21700,21700,21700,21700,1
20231031,133800,481613850,21700,21700,21700,21700,1
20231031,133700,481592150,21700,21700,21700,21650,419
20231031,133600,472520700,21750,21700,21750,21700,7
20231031,133500,472368750,21800,21800,21800,21800,0
20231031,133400,472368750,21800,21800,21800,21800,0
20231031,133300,472368750,21800,21800,21800,21800,0
20231031,133200,472368750,21800,21800,21800,21800,0
20231031,133100,472368750,21800,21800,21800,21800,1
20231031,133000,472346950,21650,21700,21700,21650,30
20231031,132900,471697150,21800,21800,21800,21800,0
20231031,132800,471697150,21800,21800,21800,21800,0
20231031,132700,471697150,21800,21800,21800,21800,2
20231031,132600,471653550,21800,21750,21800,21750,102
20231031,132500,469435000,21750,21750,21750,21750,0
20231031,132400,469435000,21750,21750,21750,21750,0
20231031,132300,469435000,21750,21750,21750,21750,0
20231031,132200,469435000,21750,21700,21750,21700,2
20231031,132100,469391550,21700,21700,21700,21700,13
20231031,132000,469109450,21700,21650,21700,21650,12
20231031,131900,468849600,21700,21700,21700,21700,0
20231031,131800,468849600,21700,21700,21700,21700,0
20231031,131700,468849600,21700,21700,21700,21700,2
20231031,131600,468806200,21700,21700,21700,21700,0
20231031,131500,468806200,21700,21700,21700,21700,1
20231031,131400,468784500,21750,21750,21750,21750,1
20231031,131300,468762750,21700,21700,21700,21700,75
20231031,131200,467135250,21750,21750,21750,21750,0
20231031,131100,467135250,21750,21750,21750,21750,0
20231031,131000,467135250,21750,21750,21750,21750,111
20231031,130900,464721000,21750,21750,21750,21750,0
20231031,130800,464721000,21750,21750,21750,21750,0
20231031,130700,464721000,21750,21750,21750,21750,0
20231031,130600,464721000,21750,21750,21750,21750,0
20231031,130500,464721000,21750,21750,21750,21750,0
20231031,130400,464721000,21750,21750,21750,21750,1
20231031,130300,464699250,21750,21750,21750,21750,5
20231031,130200,464590500,21750,21750,21750,21750,0
20231031,130100,464590500,21750,21750,21750,21750,0
20231031,130000,464590500,21750,21750,21750,21750,1
20231031,125900,464568750,21700,21700,21700,21700,27
20231031,125800,463982850,21700,21700,21700,21700,0
20231031,125700,463982850,21700,21700,21700,21700,0
20231031,125600,463982850,21700,21700,21700,21700,1
20231031,125500,463961150,21700,21700,21700,21700,1
20231031,125400,463939450,21650,21650,21650,21650,5
20231031,125300,463831200,21700,21700,21700,21700,1
20231031,125200,463809500,21700,21700,21700,21700,0
20231031,125100,463809500,21700,21700,21700,21700,0
20231031,125000,463809500,21700,21700,21700,21700,0
20231031,124900,463809500,21700,21700,21700,21650,23
20231031,124800,463310900,21750,21750,21750,21750,0
20231031,124700,463310900,21750,21750,21750,21750,1
20231031,124600,463289150,21700,21700,21700,21700,0
20231031,124500,463289150,21700,21700,21700,21700,0
20231031,124400,463289150,21700,21700,21700,21700,47
20231031,124300,462269250,21700,21700,21700,21700,0
20231031,124200,462269250,21700,21700,21700,21700,0
20231031,124100,462269250,21700,21700,21700,21700,0
20231031,124000,462269250,21700,21700,21700,21700,0
20231031,123900,462269250,21700,21700,21700,21700,0
20231031,123800,462269250,21700,21700,21700,21700,2
20231031,123700,462225850,21750,21750,21750,21750,0
20231031,123600,462225850,21750,21750,21750,21750,134
20231031,123500,459311350,21750,21750,21750,21750,0
20231031,123400,459311350,21750,21750,21750,21750,8
20231031,123300,459137350,21700,21650,21700,21650,522
20231031,123200,447813200,21700,21700,21700,21700,0
20231031,123100,447813200,21700,21700,21700,21700,0
20231031,123000,447813200,21700,21700,21700,21700,16
20231031,122900,447466000,21800,21800,21800,21800,0
20231031,122800,447466000,21800,21800,21800,21800,0
20231031,122700,447466000,21800,21800,21800,21800,0
20231031,122600,447466000,21800,21800,21800,21800,0
20231031,122500,447466000,21800,21800,21800,21800,0
20231031,122400,447466000,21800,21800,21800,21800,11
20231031,122300,447226200,21700,21650,21700,21650,177
20231031,122200,443392600,21700,21700,21700,21700,0
20231031,122100,443392600,21700,21700,21700,21700,0
20231031,122000,443392600,21700,21700,21700,21700,1
20231031,121900,443370900,21800,21800,21800,21800,0
20231031,121800,443370900,21800,21800,21800,21800,0
20231031,121700,443370900,21800,21750,21800,21650,40
20231031,121600,442501850,21650,21850,21850,21650,44
20231031,121500,441545450,21850,22000,22000,21850,12
20231031,121400,441281600,21950,21800,21950,21800,174
20231031,121300,437477150,21700,21700,21700,21700,83
20231031,121200,435676050,21650,21600,21650,21600,64
20231031,121100,434290600,21650,21700,21700,21650,2
20231031,121000,434247250,21700,21700,21700,21650,308
20231031,120900,427563700,21650,21650,21650,21650,0
20231031,120800,427563700,21650,21800,21800,21650,437
20231031,120700,418067350,22000,21600,22050,21600,2729
20231031,120600,358076300,21550,21600,21600,21550,500
20231031,120500,347291050,21650,21650,21650,21650,0
20231031,120400,347291050,21650,21650,21650,21650,1
20231031,120300,347269400,21650,21650,21650,21650,0
20231031,120200,347269400,21650,21650,21650,21650,0
20231031,120100,347269400,21650,21650,21650,21650,0
20231031,120000,347269400,21650,21650,21650,21650,1
20231031,115900,347247750,21600,21600,21600,21600,30
20231031,115800,346599750,21600,21600,21600,21600,10
20231031,115700,346383750,21600,21600,21600,21600,0
20231031,115600,346383750,21600,21600,21600,21600,1
20231031,115500,346362150,21600,21600,21600,21600,367
20231031,115400,338434950,21650,21650,21650,21650,0
20231031,115300,338434950,21650,21650,21650,21650,0
20231031,115200,338434950,21650,21650,21650,21650,0
20231031,115100,338434950,21650,21700,21700,21600,451
20231031,115000,328691850,21650,21650,21650,21650,0
20231031,114900,328691850,21650,21650,21650,21650,89
20231031,114800,326765000,21650,21650,21650,21650,1
20231031,114700,326743350,21650,21650,21650,21650,0
20231031,114600,326743350,21650,21650,21650,21650,18
20231031,114500,326353650,21650,21750,21750,21650,789
20231031,114400,309199200,21850,21850,21850,21850,0
20231031,114300,309199200,21850,21850,21850,21850,107
20231031,114200,306861250,21850,21850,21850,21850,0
20231031,114100,306861250,21850,21850,21850,21850,0
20231031,114000,306861250,21850,21850,21850,21850,0
20231031,113900,306861250,21850,21850,21850,21850,4
20231031,113800,306773850,21850,21850,21850,21850,0
20231031,113700,306773850,21850,21850,21850,21850,122
20231031,113600,304108150,21800,21800,21800,21800,176
20231031,113500,300271350,21800,21800,21800,21800,8
20231031,113400,300096950,21800,21800,21800,21800,0
20231031,113300,300096950,21800,21800,21800,21800,21
20231031,113200,299639150,21800,21800,21800,21800,0
20231031,113100,299639150,21800,21900,21900,21750,1034
20231031,113000,277050200,21950,22050,22050,21950,6
20231031,112900,276918200,21900,21900,21900,21900,300
20231031,112800,270348200,21950,21950,21950,21950,0
20231031,112700,270348200,21950,21950,21950,21950,0
20231031,112600,270348200,21950,21950,21950,21950,159
20231031,112500,266858150,22050,22050,22050,22050,2
20231031,112400,266814050,22050,22050,22050,22050,0
20231031,112300,266814050,22050,22050,22050,22050,0
20231031,112200,266814050,22050,22050,22050,22050,19
20231031,112100,266395100,21950,21950,21950,21950,1
20231031,112000,266373150,21950,21950,21950,21950,40
20231031,111900,265495150,21950,21950,21950,21950,0
20231031,111800,265495150,21950,21950,21950,21950,0
20231031,111700,265495150,21950,21950,21950,21950,330
20231031,111600,258251650,21950,21950,21950,21950,1
20231031,111500,258229700,22000,22000,22000,22000,0
20231031,111400,258229700,22000,22000,22000,22000,1
20231031,111300,258207700,22000,22000,22000,22000,65
20231031,111200,256777700,22000,22000,22000,22000,10
20231031,111100,256557700,22000,22000,22000,22000,0
20231031,111000,256557700,22000,22000,22000,22000,0
20231031,110900,256557700,22000,22000,22000,22000,0
20231031,110800,256557700,22000,22000,22000,22000,10
20231031,110700,256337700,22000,22000,22000,22000,29
20231031,110600,255699700,22000,22000,22000,22000,31
20231031,110500,255017700,22000,22000,22000,22000,0
20231031,110400,255017700,22000,22050,22050,22000,21
20231031,110300,254554700,22100,22100,22100,22100,0
20231031,110200,254554700,22100,22100,22100,22100,0
20231031,110100,254554700,22100,22100,22100,22100,0
20231031,110000,254554700,22100,22100,22100,22100,100
20231031,105900,252344700,22050,22050,22050,22050,4
20231031,105800,252256500,22050,22050,22050,22050,20
20231031,105700,251815500,22050,22050,22050,22050,0
20231031,105600,251815500,22050,22050,22050,22050,0
20231031,105500,251815500,22050,22050,22050,22050,0
20231031,105400,251815500,22050,22050,22050,22050,66
20231031,105300,250360200,22100,22100,22100,22100,200
20231031,105200,245940200,22050,22050,22050,22050,34
20231031,105100,245190500,22050,22000,22050,22000,222
20231031,105000,240301500,22000,22000,22000,22000,34
20231031,104900,239553500,22000,22000,22000,22000,124
20231031,104800,236825500,21950,21950,21950,21950,1
20231031,104700,236803550,21950,22000,22000,21950,222
20231031,104600,231929550,22000,22000,22000,22000,47
20231031,104500,230895550,22000,22000,22000,22000,103
20231031,104400,228629550,22000,22000,22000,22000,36
20231031,104300,227837550,21950,21950,21950,21950,0
20231031,104200,227837550,21950,21950,21950,21950,56
20231031,104100,226608350,21950,21950,21950,21950,102
20231031,104000,224369450,21900,21850,21900,21850,217
20231031,103900,219618150,21850,21850,21850,21850,63
20231031,103800,218241600,21850,21850,21850,21850,50
20231031,103700,217149100,21900,21900,21900,21900,0
20231031,103600,217149100,21900,21900,21900,21900,0
20231031,103500,217149100,21900,21900,21900,21900,0
20231031,103400,217149100,21900,21900,21900,21900,0
20231031,103300,217149100,21900,21750,21900,21750,10
20231031,103200,216930850,21700,21700,21700,21700,0
20231031,103100,216930850,21700,21700,21700,21700,120
20231031,103000,214326850,21700,21700,21700,21700,0
20231031,102900,214326850,21700,21700,21700,21700,0
20231031,102800,214326850,21700,21700,21700,21700,86
20231031,102700,212460650,21700,21700,21700,21700,22
20231031,102600,211983250,21700,21750,21750,21700,100
20231031,102500,209812250,21700,21700,21700,21700,0
20231031,102400,209812250,21700,21700,21700,21700,160
20231031,102300,206340250,21750,21800,21800,21750,325
20231031,102200,199266300,21800,21800,21800,21800,11
20231031,102100,199026500,21700,21700,21700,21700,240
20231031,102000,193818500,21700,21700,21700,21700,0
20231031,101900,193818500,21700,21700,21700,21700,70
20231031,101800,192299500,21850,21850,21850,21850,0
20231031,101700,192299500,21850,21750,21850,21750,29
20231031,101600,191666300,21750,21750,21750,21750,0
20231031,101500,191666300,21750,21750,21750,21750,0
20231031,101400,191666300,21750,21750,21750,21750,0
20231031,101300,191666300,21750,21750,21750,21750,118
20231031,101200,189099800,21750,21800,21850,21750,26
20231031,101100,188533350,21850,21900,21900,21850,5
20231031,101000,188424000,21750,21750,21750,21750,0
20231031,100900,188424000,21750,21750,21750,21750,0
20231031,100800,188424000,21750,21750,21750,21750,25
20231031,100700,187880250,21750,21750,21750,21750,0
20231031,100600,187880250,21750,21750,21750,21750,1
20231031,100500,187858500,21950,21950,21950,21950,6
20231031,100400,187726800,21950,21950,21950,21950,1
20231031,100300,187704850,21950,21950,21950,21950,4
20231031,100200,187617050,21950,21950,21950,21950,1
20231031,100100,187595100,21950,21850,21950,21850,34
20231031,100000,186849100,21950,21950,21950,21950,0
20231031,095900,186849100,21950,21950,21950,21950,0
20231031,095800,186849100,21950,21950,21950,21950,0
20231031,095700,186849100,21950,21800,21950,21800,57
20231031,095600,185600500,21750,21750,21750,21750,20
20231031,095500,185165500,21750,21750,21750,21750,0
20231031,095400,185165500,21750,21850,21850,21700,1652
20231031,095300,149126950,21900,21900,21900,21900,6
20231031,095200,148995550,21900,21900,21900,21900,27
20231031,095100,148404250,21900,21900,21900,21900,5
20231031,095000,148294750,21900,21900,21900,21900,15
20231031,094900,147966250,21900,21900,21900,21900,22
20231031,094800,147484450,21900,21900,21900,21900,10
20231031,094700,147265450,21900,21950,21950,21900,134
20231031,094600,144330800,21900,21900,21900,21900,20
20231031,094500,143892800,21900,21900,21900,21900,2
20231031,094400,143849000,21950,21950,21950,21950,0
20231031,094300,143849000,21950,21950,21950,21950,0
20231031,094200,143849000,21950,21900,21950,21900,450
20231031,094100,133987500,21950,21950,21950,21950,0
20231031,094000,133987500,21950,22100,22100,21950,226
20231031,093900,129017950,22100,22100,22100,22100,0
20231031,093800,129017950,22100,22100,22100,22100,0
20231031,093700,129017950,22100,22100,22100,22100,10
20231031,093600,128796950,22100,22100,22100,22100,27
20231031,093500,128200250,22150,22150,22150,22150,0
20231031,093400,128200250,22150,22050,22150,22050,21
20231031,093300,127735200,22150,22050,22150,22050,29
20231031,093200,127093250,22100,22050,22100,22050,65
20231031,093100,125659500,22000,22000,22000,22000,0
20231031,093000,125659500,22000,22000,22000,22000,0
20231031,092900,125659500,22000,22000,22000,22000,206
20231031,092800,121127500,22000,22000,22000,22000,295
20231031,092700,114637500,22000,22000,22000,22000,4
20231031,092600,114549500,22000,21950,22000,21950,11
20231031,092500,114308000,21950,21950,21950,21950,9
20231031,092400,114110450,21950,21950,21950,21950,5
20231031,092300,114000700,21950,21950,21950,21950,1
20231031,092200,113978750,21950,21950,21950,21950,4
20231031,092100,113890950,21900,21950,21950,21900,408
20231031,092000,104954350,22000,22000,22000,22000,4
20231031,091900,104866350,22050,22050,22050,22050,19
20231031,091800,104447400,22050,22050,22050,22050,80
20231031,091700,102683400,22050,22000,22050,22000,231
20231031,091600,97601150,21950,21850,21950,21850,171
20231031,091500,93862900,22000,21850,22000,21850,52
20231031,091400,92719200,21850,22000,22000,21850,230
20231031,091300,87678700,22000,21900,22000,21900,69
20231031,091200,86164750,21850,21850,21850,21850,55
20231031,091100,84963000,21850,22000,22000,21850,325
20231031,091000,77847350,22000,22000,22000,22000,100
20231031,090900,75647350,22000,22050,22050,22000,272
20231031,090800,69660150,22200,22200,22200,22200,7
20231031,090700,69504750,22200,22000,22200,22000,137
20231031,090600,66468100,22050,22050,22050,22050,2
20231031,090500,66424000,22050,22100,22150,21950,166
20231031,090400,62771000,22050,22050,22050,22050,310
20231031,090300,55935500,22050,22250,22250,22050,188
20231031,090200,51767900,22150,22400,22400,22150,1037
20231031,090100,28606050,22400,22000,22450,22000,822
20231031,090000,10256000,21850,22100,22100,21850,465