KissMeData/487570/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,215800,212538450,39850,39850,39850,39850,213
20241031,215700,212538450,39850,39850,39850,39850,0
20241031,215600,212538450,39850,39850,39850,39850,0
20241031,215500,212538450,39850,39850,39850,39850,0
20241031,215400,212538450,39850,39850,39850,39850,0
20241031,215300,212538450,39850,39850,39850,39850,0
20241031,215200,212538450,39850,39850,39850,39850,0
20241031,215100,212538450,39850,39850,39850,39850,0
20241031,215000,212538450,39850,39850,39850,39850,0
20241031,214900,212538450,39850,39850,39850,39850,0
20241031,214800,212538450,39850,39850,39850,39850,0
20241031,214700,212538450,39850,39850,39850,39850,0
20241031,214600,212538450,39850,39850,39850,39850,0
20241031,214500,212538450,39850,39850,39850,39850,0
20241031,214400,212538450,39850,39850,39850,39850,0
20241031,214300,212538450,39850,39850,39850,39850,0
20241031,214200,212538450,39850,39850,39850,39850,0
20241031,214100,212538450,39850,39850,39850,39850,0
20241031,214000,212538450,39850,39850,39850,39850,0
20241031,213900,212538450,39850,39850,39850,39850,0
20241031,213800,212538450,39850,39850,39850,39850,0
20241031,213700,212538450,39850,39850,39850,39850,0
20241031,213600,212538450,39850,39850,39850,39850,0
20241031,213500,212538450,39850,39850,39850,39850,0
20241031,213400,212538450,39850,39850,39850,39850,0
20241031,213300,212538450,39850,39850,39850,39850,0
20241031,213200,212538450,39850,39850,39850,39850,0
20241031,213100,212538450,39850,39850,39850,39850,0
20241031,213000,212538450,39850,39850,39850,39850,0
20241031,212900,212538450,39850,39850,39850,39850,0
20241031,212800,212538450,39850,39850,39850,39850,213
20241031,212700,212538450,39850,39850,39850,39850,0
20241031,212600,212538450,39850,39850,39850,39850,0
20241031,212500,212538450,39850,39850,39850,39850,0
20241031,212400,212538450,39850,39850,39850,39850,0
20241031,212300,212538450,39850,39850,39850,39850,0
20241031,212200,212538450,39850,39850,39850,39850,0
20241031,212100,212538450,39850,39850,39850,39850,0
20241031,212000,212538450,39850,39850,39850,39850,0
20241031,211900,212538450,39850,39850,39850,39850,0
20241031,211800,212538450,39850,39850,39850,39850,0
20241031,211700,212538450,39850,39850,39850,39850,0
20241031,211600,212538450,39850,39850,39850,39850,0
20241031,211500,212538450,39850,39850,39850,39850,0
20241031,211400,212538450,39850,39850,39850,39850,0
20241031,211300,212538450,39850,39850,39850,39850,0
20241031,211200,212538450,39850,39850,39850,39850,0
20241031,211100,212538450,39850,39850,39850,39850,0
20241031,211000,212538450,39850,39850,39850,39850,0
20241031,210900,212538450,39850,39850,39850,39850,0
20241031,210800,212538450,39850,39850,39850,39850,0
20241031,210700,212538450,39850,39850,39850,39850,0
20241031,210600,212538450,39850,39850,39850,39850,0
20241031,210500,212538450,39850,39850,39850,39850,0
20241031,210400,212538450,39850,39850,39850,39850,0
20241031,210300,212538450,39850,39850,39850,39850,0
20241031,210200,212538450,39850,39850,39850,39850,0
20241031,210100,212538450,39850,39850,39850,39850,0
20241031,210000,212538450,39850,39850,39850,39850,0
20241031,205900,212538450,39850,39850,39850,39850,0
20241031,205800,212538450,39850,39850,39850,39850,213
20241031,205700,212538450,39850,39850,39850,39850,0
20241031,205600,212538450,39850,39850,39850,39850,0
20241031,205500,212538450,39850,39850,39850,39850,0
20241031,205400,212538450,39850,39850,39850,39850,0
20241031,205300,212538450,39850,39850,39850,39850,0
20241031,205200,212538450,39850,39850,39850,39850,0
20241031,205100,212538450,39850,39850,39850,39850,0
20241031,205000,212538450,39850,39850,39850,39850,0
20241031,204900,212538450,39850,39850,39850,39850,0
20241031,204800,212538450,39850,39850,39850,39850,0
20241031,204700,212538450,39850,39850,39850,39850,0
20241031,204600,212538450,39850,39850,39850,39850,0
20241031,204500,212538450,39850,39850,39850,39850,0
20241031,204400,212538450,39850,39850,39850,39850,0
20241031,204300,212538450,39850,39850,39850,39850,0
20241031,204200,212538450,39850,39850,39850,39850,0
20241031,204100,212538450,39850,39850,39850,39850,0
20241031,204000,212538450,39850,39850,39850,39850,0
20241031,203900,212538450,39850,39850,39850,39850,0
20241031,203800,212538450,39850,39850,39850,39850,0
20241031,203700,212538450,39850,39850,39850,39850,0
20241031,203600,212538450,39850,39850,39850,39850,0
20241031,203500,212538450,39850,39850,39850,39850,0
20241031,203400,212538450,39850,39850,39850,39850,0
20241031,203300,212538450,39850,39850,39850,39850,0
20241031,203200,212538450,39850,39850,39850,39850,0
20241031,203100,212538450,39850,39850,39850,39850,0
20241031,203000,212538450,39850,39850,39850,39850,0
20241031,202900,212538450,39850,39850,39850,39850,0
20241031,202800,212538450,39850,39850,39850,39850,213
20241031,202700,212538450,39850,39850,39850,39850,0
20241031,202600,212538450,39850,39850,39850,39850,0
20241031,202500,212538450,39850,39850,39850,39850,0
20241031,202400,212538450,39850,39850,39850,39850,0
20241031,202300,212538450,39850,39850,39850,39850,0
20241031,202200,212538450,39850,39850,39850,39850,0
20241031,202100,212538450,39850,39850,39850,39850,0
20241031,202000,212538450,39850,39850,39850,39850,0
20241031,201900,212538450,39850,39850,39850,39850,0
20241031,201800,212538450,39850,39850,39850,39850,0
20241031,201700,212538450,39850,39850,39850,39850,0
20241031,201600,212538450,39850,39850,39850,39850,0
20241031,201500,212538450,39850,39850,39850,39850,0
20241031,201400,212538450,39850,39850,39850,39850,0
20241031,201300,212538450,39850,39850,39850,39850,0
20241031,201200,212538450,39850,39850,39850,39850,0
20241031,201100,212538450,39850,39850,39850,39850,0
20241031,201000,212538450,39850,39850,39850,39850,0
20241031,200900,212538450,39850,39850,39850,39850,0
20241031,200800,212538450,39850,39850,39850,39850,0
20241031,200700,212538450,39850,39850,39850,39850,0
20241031,200600,212538450,39850,39850,39850,39850,0
20241031,200500,212538450,39850,39850,39850,39850,0
20241031,200400,212538450,39850,39850,39850,39850,0
20241031,200300,212538450,39850,39850,39850,39850,0
20241031,200200,212538450,39850,39850,39850,39850,0
20241031,200100,212538450,39850,39850,39850,39850,0
20241031,200000,212538450,39850,39850,39850,39850,0
20241031,195900,212538450,39850,39850,39850,39850,0
20241031,195800,212538450,39850,39850,39850,39850,213
20241031,195700,212538450,39850,39850,39850,39850,0
20241031,195600,212538450,39850,39850,39850,39850,0
20241031,195500,212538450,39850,39850,39850,39850,0
20241031,195400,212538450,39850,39850,39850,39850,0
20241031,195300,212538450,39850,39850,39850,39850,0
20241031,195200,212538450,39850,39850,39850,39850,0
20241031,195100,212538450,39850,39850,39850,39850,0
20241031,195000,212538450,39850,39850,39850,39850,0
20241031,194900,212538450,39850,39850,39850,39850,0
20241031,194800,212538450,39850,39850,39850,39850,0
20241031,194700,212538450,39850,39850,39850,39850,0
20241031,194600,212538450,39850,39850,39850,39850,0
20241031,194500,212538450,39850,39850,39850,39850,0
20241031,194400,212538450,39850,39850,39850,39850,0
20241031,194300,212538450,39850,39850,39850,39850,0
20241031,194200,212538450,39850,39850,39850,39850,0
20241031,194100,212538450,39850,39850,39850,39850,0
20241031,194000,212538450,39850,39850,39850,39850,0
20241031,193900,212538450,39850,39850,39850,39850,0
20241031,193800,212538450,39850,39850,39850,39850,0
20241031,193700,212538450,39850,39850,39850,39850,0
20241031,193600,212538450,39850,39850,39850,39850,0
20241031,193500,212538450,39850,39850,39850,39850,0
20241031,193400,212538450,39850,39850,39850,39850,0
20241031,193300,212538450,39850,39850,39850,39850,0
20241031,193200,212538450,39850,39850,39850,39850,0
20241031,193100,212538450,39850,39850,39850,39850,0
20241031,193000,212538450,39850,39850,39850,39850,0
20241031,192900,212538450,39850,39850,39850,39850,0
20241031,192800,212538450,39850,39850,39850,39850,213
20241031,192700,212538450,39850,39850,39850,39850,0
20241031,192600,212538450,39850,39850,39850,39850,0
20241031,192500,212538450,39850,39850,39850,39850,0
20241031,192400,212538450,39850,39850,39850,39850,0
20241031,192300,212538450,39850,39850,39850,39850,0
20241031,192200,212538450,39850,39850,39850,39850,0
20241031,192100,212538450,39850,39850,39850,39850,0
20241031,192000,212538450,39850,39850,39850,39850,0
20241031,191900,212538450,39850,39850,39850,39850,0
20241031,191800,212538450,39850,39850,39850,39850,0
20241031,191700,212538450,39850,39850,39850,39850,0
20241031,191600,212538450,39850,39850,39850,39850,0
20241031,191500,212538450,39850,39850,39850,39850,0
20241031,191400,212538450,39850,39850,39850,39850,0
20241031,191300,212538450,39850,39850,39850,39850,0
20241031,191200,212538450,39850,39850,39850,39850,0
20241031,191100,212538450,39850,39850,39850,39850,0
20241031,191000,212538450,39850,39850,39850,39850,0
20241031,190900,212538450,39850,39850,39850,39850,0
20241031,190800,212538450,39850,39850,39850,39850,0
20241031,190700,212538450,39850,39850,39850,39850,0
20241031,190600,212538450,39850,39850,39850,39850,0
20241031,190500,212538450,39850,39850,39850,39850,0
20241031,190400,212538450,39850,39850,39850,39850,0
20241031,190300,212538450,39850,39850,39850,39850,0
20241031,190200,212538450,39850,39850,39850,39850,0
20241031,190100,212538450,39850,39850,39850,39850,0
20241031,190000,212538450,39850,39850,39850,39850,0
20241031,185900,212538450,39850,39850,39850,39850,0
20241031,185800,212538450,39850,39850,39850,39850,213
20241031,185700,212538450,39850,39850,39850,39850,0
20241031,185600,212538450,39850,39850,39850,39850,0
20241031,185500,212538450,39850,39850,39850,39850,0
20241031,185400,212538450,39850,39850,39850,39850,0
20241031,185300,212538450,39850,39850,39850,39850,0
20241031,185200,212538450,39850,39850,39850,39850,0
20241031,185100,212538450,39850,39850,39850,39850,0
20241031,185000,212538450,39850,39850,39850,39850,0
20241031,184900,212538450,39850,39850,39850,39850,0
20241031,184800,212538450,39850,39850,39850,39850,0
20241031,184700,212538450,39850,39850,39850,39850,0
20241031,184600,212538450,39850,39850,39850,39850,0
20241031,184500,212538450,39850,39850,39850,39850,0
20241031,184400,212538450,39850,39850,39850,39850,0
20241031,184300,212538450,39850,39850,39850,39850,0
20241031,184200,212538450,39850,39850,39850,39850,0
20241031,184100,212538450,39850,39850,39850,39850,0
20241031,184000,212538450,39850,39850,39850,39850,0
20241031,183900,212538450,39850,39850,39850,39850,0
20241031,183800,212538450,39850,39850,39850,39850,0
20241031,183700,212538450,39850,39850,39850,39850,0
20241031,183600,212538450,39850,39850,39850,39850,0
20241031,183500,212538450,39850,39850,39850,39850,0
20241031,183400,212538450,39850,39850,39850,39850,0
20241031,183300,212538450,39850,39850,39850,39850,0
20241031,183200,212538450,39850,39850,39850,39850,0
20241031,183100,212538450,39850,39850,39850,39850,0
20241031,183000,212538450,39850,39850,39850,39850,0
20241031,182900,212538450,39850,39850,39850,39850,0
20241031,182800,212538450,39850,39850,39850,39850,213
20241031,182700,212538450,39850,39850,39850,39850,0
20241031,182600,212538450,39850,39850,39850,39850,0
20241031,182500,212538450,39850,39850,39850,39850,0
20241031,182400,212538450,39850,39850,39850,39850,0
20241031,182300,212538450,39850,39850,39850,39850,0
20241031,182200,212538450,39850,39850,39850,39850,0
20241031,182100,212538450,39850,39850,39850,39850,0
20241031,182000,212538450,39850,39850,39850,39850,0
20241031,181900,212538450,39850,39850,39850,39850,0
20241031,181800,212538450,39850,39850,39850,39850,0
20241031,181700,212538450,39850,39850,39850,39850,0
20241031,181600,212538450,39850,39850,39850,39850,0
20241031,181500,212538450,39850,39850,39850,39850,0
20241031,181400,212538450,39850,39850,39850,39850,0
20241031,181300,212538450,39850,39850,39850,39850,0
20241031,181200,212538450,39850,39850,39850,39850,0
20241031,181100,212538450,39850,39850,39850,39850,0
20241031,181000,212538450,39850,39850,39850,39850,0
20241031,180900,212538450,39850,39850,39850,39850,0
20241031,180800,212538450,39850,39850,39850,39850,0
20241031,180700,212538450,39850,39850,39850,39850,0
20241031,180600,212538450,39850,39850,39850,39850,0
20241031,180500,212538450,39850,39850,39850,39850,0
20241031,180400,212538450,39850,39850,39850,39850,0
20241031,180300,212538450,39850,39850,39850,39850,0
20241031,180200,212538450,39850,39850,39850,39850,0
20241031,180100,212538450,39850,39850,39850,39850,0
20241031,180000,212538450,39850,39850,39850,39850,0
20241031,175900,212538450,39850,39850,39850,39850,0
20241031,175800,212538450,39850,39850,39850,39850,213
20241031,175700,212538450,39850,39850,39850,39850,0
20241031,175600,212538450,39850,39850,39850,39850,0
20241031,175500,212538450,39850,39850,39850,39850,0
20241031,175400,212538450,39850,39850,39850,39850,0
20241031,175300,212538450,39850,39850,39850,39850,0
20241031,175200,212538450,39850,39850,39850,39850,0
20241031,175100,212538450,39850,39850,39850,39850,0
20241031,175000,212538450,39850,39850,39850,39850,0
20241031,174900,212538450,39850,39850,39850,39850,0
20241031,174800,212538450,39850,39850,39850,39850,0
20241031,174700,212538450,39850,39850,39850,39850,0
20241031,174600,212538450,39850,39850,39850,39850,0
20241031,174500,212538450,39850,39850,39850,39850,0
20241031,174400,212538450,39850,39850,39850,39850,0
20241031,174300,212538450,39850,39850,39850,39850,0
20241031,174200,212538450,39850,39850,39850,39850,0
20241031,174100,212538450,39850,39850,39850,39850,0
20241031,174000,212538450,39850,39850,39850,39850,0
20241031,173900,212538450,39850,39850,39850,39850,0
20241031,173800,212538450,39850,39850,39850,39850,0
20241031,173700,212538450,39850,39850,39850,39850,0
20241031,173600,212538450,39850,39850,39850,39850,0
20241031,173500,212538450,39850,39850,39850,39850,0
20241031,173400,212538450,39850,39850,39850,39850,0
20241031,173300,212538450,39850,39850,39850,39850,0
20241031,173200,212538450,39850,39850,39850,39850,0
20241031,173100,212538450,39850,39850,39850,39850,0
20241031,173000,212538450,39850,39850,39850,39850,0
20241031,172900,212538450,39850,39850,39850,39850,0
20241031,172800,212538450,39850,39850,39850,39850,213
20241031,172700,212538450,39850,39850,39850,39850,0
20241031,172600,212538450,39850,39850,39850,39850,0
20241031,172500,212538450,39850,39850,39850,39850,0
20241031,172400,212538450,39850,39850,39850,39850,0
20241031,172300,212538450,39850,39850,39850,39850,0
20241031,172200,212538450,39850,39850,39850,39850,0
20241031,172100,212538450,39850,39850,39850,39850,0
20241031,172000,212538450,39850,39850,39850,39850,0
20241031,171900,212538450,39850,39850,39850,39850,0
20241031,171800,212538450,39850,39850,39850,39850,0
20241031,171700,212538450,39850,39850,39850,39850,0
20241031,171600,212538450,39850,39850,39850,39850,0
20241031,171500,212538450,39850,39850,39850,39850,0
20241031,171400,212538450,39850,39850,39850,39850,0
20241031,171300,212538450,39850,39850,39850,39850,0
20241031,171200,212538450,39850,39850,39850,39850,0
20241031,171100,212538450,39850,39850,39850,39850,0
20241031,171000,212538450,39850,39850,39850,39850,0
20241031,170900,212538450,39850,39850,39850,39850,0
20241031,170800,212538450,39850,39850,39850,39850,0
20241031,170700,212538450,39850,39850,39850,39850,0
20241031,170600,212538450,39850,39850,39850,39850,0
20241031,170500,212538450,39850,39850,39850,39850,0
20241031,170400,212538450,39850,39850,39850,39850,0
20241031,170300,212538450,39850,39850,39850,39850,0
20241031,170200,212538450,39850,39850,39850,39850,0
20241031,170100,212538450,39850,39850,39850,39850,0
20241031,170000,212538450,39850,39850,39850,39850,0
20241031,165900,212538450,39850,39850,39850,39850,0
20241031,165800,212538450,39850,39850,39850,39850,213
20241031,165700,212538450,39850,39850,39850,39850,0
20241031,165600,212538450,39850,39850,39850,39850,0
20241031,165500,212538450,39850,39850,39850,39850,0
20241031,165400,212538450,39850,39850,39850,39850,0
20241031,165300,212538450,39850,39850,39850,39850,0
20241031,165200,212538450,39850,39850,39850,39850,0
20241031,165100,212538450,39850,39850,39850,39850,0
20241031,165000,212538450,39850,39850,39850,39850,0
20241031,164900,212538450,39850,39850,39850,39850,0
20241031,164800,212538450,39850,39850,39850,39850,0
20241031,164700,212538450,39850,39850,39850,39850,0
20241031,164600,212538450,39850,39850,39850,39850,0
20241031,164500,212538450,39850,39850,39850,39850,0
20241031,164400,212538450,39850,39850,39850,39850,0
20241031,164300,212538450,39850,39850,39850,39850,0
20241031,164200,212538450,39850,39850,39850,39850,0
20241031,164100,212538450,39850,39850,39850,39850,0
20241031,164000,212538450,39850,39850,39850,39850,0
20241031,163900,212538450,39850,39850,39850,39850,0
20241031,163800,212538450,39850,39850,39850,39850,0
20241031,163700,212538450,39850,39850,39850,39850,0
20241031,163600,212538450,39850,39850,39850,39850,0
20241031,163500,212538450,39850,39850,39850,39850,0
20241031,163400,212538450,39850,39850,39850,39850,0
20241031,163300,212538450,39850,39850,39850,39850,0
20241031,163200,212538450,39850,39850,39850,39850,0
20241031,163100,212538450,39850,39850,39850,39850,0
20241031,163000,212538450,39850,39850,39850,39850,0
20241031,162900,212538450,39850,39850,39850,39850,0
20241031,162800,212538450,39850,39850,39850,39850,213
20241031,162700,212538450,39850,39850,39850,39850,0
20241031,162600,212538450,39850,39850,39850,39850,0
20241031,162500,212538450,39850,39850,39850,39850,0
20241031,162400,212538450,39850,39850,39850,39850,0
20241031,162300,212538450,39850,39850,39850,39850,0
20241031,162200,212538450,39850,39850,39850,39850,0
20241031,162100,212538450,39850,39850,39850,39850,0
20241031,162000,212538450,39850,39850,39850,39850,0
20241031,161900,212538450,39850,39850,39850,39850,0
20241031,161800,212538450,39850,39850,39850,39850,0
20241031,161700,212538450,39850,39850,39850,39850,0
20241031,161600,212538450,39850,39850,39850,39850,0
20241031,161500,212538450,39850,39850,39850,39850,0
20241031,161400,212538450,39850,39850,39850,39850,0
20241031,161300,212538450,39850,39850,39850,39850,0
20241031,161200,212538450,39850,39850,39850,39850,0
20241031,161100,212538450,39850,39850,39850,39850,0
20241031,161000,212538450,39850,39850,39850,39850,0
20241031,160900,212538450,39850,39850,39850,39850,0
20241031,160800,212538450,39850,39850,39850,39850,0
20241031,160700,212538450,39850,39850,39850,39850,0
20241031,160600,212538450,39850,39850,39850,39850,0
20241031,160500,212538450,39850,39850,39850,39850,0
20241031,160400,212538450,39850,39850,39850,39850,0
20241031,160300,212538450,39850,39850,39850,39850,0
20241031,160200,212538450,39850,39850,39850,39850,0
20241031,160100,212538450,39850,39850,39850,39850,0
20241031,160000,212538450,39850,39850,39850,39850,0
20241031,155900,212538450,39850,39850,39850,39850,0
20241031,155800,212538450,39850,39850,39850,39850,213
20241031,155700,212538450,39850,39850,39850,39850,0
20241031,155600,212538450,39850,39850,39850,39850,0
20241031,155500,212538450,39850,39850,39850,39850,0
20241031,155400,212538450,39850,39850,39850,39850,0
20241031,155300,212538450,39850,39850,39850,39850,0
20241031,155200,212538450,39850,39850,39850,39850,0
20241031,155100,212538450,39850,39850,39850,39850,0
20241031,155000,212538450,39850,39850,39850,39850,0
20241031,154900,212538450,39850,39850,39850,39850,0
20241031,154800,212538450,39850,39850,39850,39850,0
20241031,154700,212538450,39850,39850,39850,39850,0
20241031,154600,212538450,39850,39850,39850,39850,0
20241031,154500,212538450,39850,39850,39850,39850,0
20241031,154400,212538450,39850,39850,39850,39850,0
20241031,154300,212538450,39850,39850,39850,39850,0
20241031,154200,212538450,39850,39850,39850,39850,0
20241031,154100,212538450,39850,39850,39850,39850,0
20241031,154000,212538450,39850,39850,39850,39850,0
20241031,153900,212538450,39850,39850,39850,39850,0
20241031,153800,212538450,39850,39850,39850,39850,0
20241031,153700,212538450,39850,39850,39850,39850,0
20241031,153600,212538450,39850,39850,39850,39850,0
20241031,153500,212538450,39850,39850,39850,39850,0
20241031,153400,212538450,39850,39850,39850,39850,0
20241031,153300,212538450,39850,39850,39850,39850,0
20241031,153200,212538450,39850,39850,39850,39850,0
20241031,153100,212538450,39850,39850,39850,39850,0
20241031,153000,212538450,39850,39850,39850,39850,213
20241031,152900,204050400,39800,39800,39800,39800,0
20241031,152800,204050400,39800,39800,39800,39800,0
20241031,152700,204050400,39800,39800,39800,39800,0
20241031,152600,204050400,39800,39800,39800,39800,0
20241031,152500,204050400,39800,39800,39800,39800,0
20241031,152400,204050400,39800,39800,39800,39800,0
20241031,152300,204050400,39800,39800,39800,39800,0
20241031,152200,204050400,39800,39800,39800,39800,0
20241031,152100,204050400,39800,39800,39800,39800,0
20241031,152000,204050400,39800,39800,39800,39800,0
20241031,151900,204050400,39800,39800,39800,39800,104
20241031,151800,199911200,39800,39750,39800,39750,267
20241031,151700,189297400,39650,39700,39700,39650,21
20241031,151600,188464200,39750,39750,39750,39750,0
20241031,151500,188464200,39750,39750,39750,39750,21
20241031,151400,187629450,39750,39750,39750,39750,0
20241031,151300,187629450,39750,39750,39750,39750,0
20241031,151200,187629450,39750,39750,39750,39750,0
20241031,151100,187629450,39750,39750,39750,39750,1
20241031,151000,187589700,39750,39750,39750,39750,0
20241031,150900,187589700,39750,39650,39750,39650,78
20241031,150800,184491900,39600,39600,39600,39600,60
20241031,150700,182115900,39650,39650,39650,39650,1
20241031,150600,182076250,39750,39750,39750,39750,0
20241031,150500,182076250,39750,39750,39750,39750,0
20241031,150400,182076250,39750,39750,39750,39750,0
20241031,150300,182076250,39750,39750,39750,39750,0
20241031,150200,182076250,39750,39750,39750,39750,0
20241031,150100,182076250,39750,39750,39750,39750,0
20241031,150000,182076250,39750,39750,39750,39600,4
20241031,145900,181917400,39750,39750,39750,39750,1
20241031,145800,181877650,39650,39650,39650,39650,6
20241031,145700,181639750,39650,39650,39650,39650,1
20241031,145600,181600100,39600,39600,39600,39600,0
20241031,145500,181600100,39600,39600,39600,39600,2
20241031,145400,181520900,39800,39800,39800,39800,0
20241031,145300,181520900,39800,39800,39800,39800,0
20241031,145200,181520900,39800,39800,39800,39800,0
20241031,145100,181520900,39800,39800,39800,39800,0
20241031,145000,181520900,39800,39800,39800,39800,0
20241031,144900,181520900,39800,39800,39800,39800,0
20241031,144800,181520900,39800,39800,39800,39800,1
20241031,144700,181481100,39600,39600,39600,39600,0
20241031,144600,181481100,39600,39600,39600,39600,0
20241031,144500,181481100,39600,39600,39600,39600,0
20241031,144400,181481100,39600,39600,39600,39600,0
20241031,144300,181481100,39600,39600,39600,39600,0
20241031,144200,181481100,39600,39600,39600,39600,10
20241031,144100,181085100,39600,39600,39600,39600,0
20241031,144000,181085100,39600,39600,39600,39600,0
20241031,143900,181085100,39600,39600,39600,39600,0
20241031,143800,181085100,39600,39600,39600,39600,0
20241031,143700,181085100,39600,39600,39600,39600,0
20241031,143600,181085100,39600,39600,39600,39600,6
20241031,143500,180847500,39600,39600,39600,39600,0
20241031,143400,180847500,39600,39600,39600,39600,0
20241031,143300,180847500,39600,39600,39600,39600,0
20241031,143200,180847500,39600,39600,39600,39600,0
20241031,143100,180847500,39600,39600,39600,39600,0
20241031,143000,180847500,39600,39750,39750,39600,4
20241031,142900,180688650,39650,39650,39650,39650,0
20241031,142800,180688650,39650,39650,39650,39650,0
20241031,142700,180688650,39650,39650,39650,39650,5
20241031,142600,180490400,39750,39750,39750,39750,0
20241031,142500,180490400,39750,39750,39750,39750,1
20241031,142400,180450650,39750,39750,39750,39750,0
20241031,142300,180450650,39750,39750,39750,39750,0
20241031,142200,180450650,39750,39750,39750,39750,0
20241031,142100,180450650,39750,39750,39750,39750,0
20241031,142000,180450650,39750,39750,39750,39750,15
20241031,141900,179854400,39700,39700,39700,39700,5
20241031,141800,179655900,39600,39600,39600,39600,0
20241031,141700,179655900,39600,39600,39600,39600,0
20241031,141600,179655900,39600,39600,39600,39600,0
20241031,141500,179655900,39600,39600,39600,39600,2
20241031,141400,179576700,39600,39600,39600,39600,24
20241031,141300,178626300,39650,39650,39650,39650,41
20241031,141200,177000650,39600,39600,39600,39600,0
20241031,141100,177000650,39600,39600,39600,39600,0
20241031,141000,177000650,39600,39600,39600,39600,0
20241031,140900,177000650,39600,39700,39700,39600,10
20241031,140800,176604350,39650,39650,39650,39650,0
20241031,140700,176604350,39650,39650,39650,39650,0
20241031,140600,176604350,39650,39650,39650,39650,1
20241031,140500,176564700,39700,39700,39700,39700,0
20241031,140400,176564700,39700,39700,39700,39700,0
20241031,140300,176564700,39700,39700,39700,39700,0
20241031,140200,176564700,39700,39700,39700,39700,0
20241031,140100,176564700,39700,39700,39700,39700,0
20241031,140000,176564700,39700,39700,39700,39700,0
20241031,135900,176564700,39700,39700,39700,39700,0
20241031,135800,176564700,39700,39700,39700,39700,1
20241031,135700,176525000,39700,39700,39700,39700,0
20241031,135600,176525000,39700,39700,39700,39700,1
20241031,135500,176485300,39700,39700,39700,39700,0
20241031,135400,176485300,39700,39700,39700,39700,1
20241031,135300,176445600,39650,39650,39650,39650,0
20241031,135200,176445600,39650,39650,39650,39650,1
20241031,135100,176405950,39700,39700,39700,39700,2
20241031,135000,176326550,39750,39750,39750,39750,0
20241031,134900,176326550,39750,39750,39750,39750,5
20241031,134800,176127800,39750,39750,39750,39750,0
20241031,134700,176127800,39750,39750,39750,39750,0
20241031,134600,176127800,39750,39750,39750,39750,1
20241031,134500,176088050,39700,39700,39700,39700,0
20241031,134400,176088050,39700,39700,39700,39700,1
20241031,134300,176048350,39700,39700,39700,39700,1
20241031,134200,176008650,39500,39500,39500,39500,0
20241031,134100,176008650,39500,39500,39500,39500,0
20241031,134000,176008650,39500,39500,39500,39500,1
20241031,133900,175969150,39500,39550,39550,39500,51
20241031,133800,173953450,39600,39600,39600,39600,0
20241031,133700,173953450,39600,39650,39650,39600,38
20241031,133600,172448100,39700,39700,39700,39700,5
20241031,133500,172249600,39800,39800,39800,39800,0
20241031,133400,172249600,39800,39800,39800,39800,0
20241031,133300,172249600,39800,39800,39800,39800,3
20241031,133200,172130200,39700,39700,39700,39700,5
20241031,133100,171931700,39750,39750,39750,39750,0
20241031,133000,171931700,39750,39700,39750,39700,45
20241031,132900,170144000,39700,39700,39700,39700,10
20241031,132800,169747000,39750,39750,39750,39750,6
20241031,132700,169508500,39800,39800,39800,39800,0
20241031,132600,169508500,39800,39800,39800,39800,0
20241031,132500,169508500,39800,39800,39800,39800,0
20241031,132400,169508500,39800,39800,39800,39800,11
20241031,132300,169070700,39850,39850,39850,39850,1
20241031,132200,169030850,39850,39850,39850,39850,5
20241031,132100,168831600,39850,39850,39850,39850,41
20241031,132000,167197750,39800,39800,39800,39800,0
20241031,131900,167197750,39800,39800,39800,39800,0
20241031,131800,167197750,39800,39800,39800,39800,2
20241031,131700,167118150,39800,39800,39800,39800,0
20241031,131600,167118150,39800,39800,39800,39800,0
20241031,131500,167118150,39800,39800,39800,39800,1
20241031,131400,167078350,39700,39700,39700,39700,0
20241031,131300,167078350,39700,39700,39700,39700,14
20241031,131200,166522550,39700,39700,39700,39700,2
20241031,131100,166443150,39800,39800,39800,39800,0
20241031,131000,166443150,39800,39800,39800,39800,0
20241031,130900,166443150,39800,39800,39800,39800,0
20241031,130800,166443150,39800,39800,39800,39800,0
20241031,130700,166443150,39800,39800,39800,39800,0
20241031,130600,166443150,39800,39800,39800,39800,0
20241031,130500,166443150,39800,39800,39800,39800,0
20241031,130400,166443150,39800,39800,39800,39800,0
20241031,130300,166443150,39800,39800,39800,39800,0
20241031,130200,166443150,39800,39800,39800,39800,0
20241031,130100,166443150,39800,39800,39800,39800,1
20241031,130000,166403350,39800,39750,39800,39700,3
20241031,125900,166284100,39850,39850,39850,39850,0
20241031,125800,166284100,39850,39800,39850,39700,26
20241031,125700,165249850,39800,39750,39800,39750,3
20241031,125600,165130550,39800,39800,39800,39800,0
20241031,125500,165130550,39800,39750,39800,39750,2
20241031,125400,165051000,39700,39700,39700,39700,0
20241031,125300,165051000,39700,39700,39700,39700,0
20241031,125200,165051000,39700,39700,39700,39700,2
20241031,125100,164971600,39750,39750,39750,39750,19
20241031,125000,164216350,39700,39700,39700,39700,3
20241031,124900,164097250,39750,39750,39750,39750,0
20241031,124800,164097250,39750,39750,39750,39750,2
20241031,124700,164017750,39850,39850,39850,39850,0
20241031,124600,164017750,39850,39850,39850,39850,0
20241031,124500,164017750,39850,39750,39850,39750,37
20241031,124400,162544150,39700,39700,39700,39700,1
20241031,124300,162504450,39700,39650,39700,39650,112
20241031,124200,158058100,39650,39650,39650,39650,43
20241031,124100,156353150,39650,39650,39700,39650,91
20241031,124000,152740550,39550,39550,39550,39550,0
20241031,123900,152740550,39550,39550,39550,39550,4
20241031,123800,152582350,39500,39500,39500,39500,0
20241031,123700,152582350,39500,39500,39500,39500,0
20241031,123600,152582350,39500,39500,39500,39500,0
20241031,123500,152582350,39500,39500,39500,39500,100
20241031,123400,148632350,39500,39500,39500,39500,3
20241031,123300,148513850,39500,39500,39500,39500,78
20241031,123200,145432850,39550,39550,39550,39550,0
20241031,123100,145432850,39550,39550,39550,39550,12
20241031,123000,144958250,39600,39600,39600,39600,7
20241031,122900,144681050,39650,39650,39650,39650,0
20241031,122800,144681050,39650,39650,39650,39650,2
20241031,122700,144601750,39550,39550,39550,39550,0
20241031,122600,144601750,39550,39550,39550,39550,3
20241031,122500,144483100,39500,39500,39500,39500,1
20241031,122400,144443600,39500,39500,39500,39500,1
20241031,122300,144404100,39500,39500,39500,39500,1
20241031,122200,144364600,39500,39500,39500,39500,0
20241031,122100,144364600,39500,39500,39500,39500,3
20241031,122000,144246100,39500,39500,39500,39500,1
20241031,121900,144206600,39550,39550,39550,39550,1
20241031,121800,144167050,39550,39550,39550,39550,0
20241031,121700,144167050,39550,39550,39550,39550,0
20241031,121600,144167050,39550,39550,39550,39550,0
20241031,121500,144167050,39550,39550,39550,39550,3
20241031,121400,144048400,39500,39500,39500,39500,1
20241031,121300,144008900,39500,39500,39500,39500,0
20241031,121200,144008900,39500,39500,39500,39500,0
20241031,121100,144008900,39500,39500,39500,39500,0
20241031,121000,144008900,39500,39500,39500,39500,0
20241031,120900,144008900,39500,39550,39550,39500,5
20241031,120800,143811200,39550,39550,39550,39550,1
20241031,120700,143771650,39500,39500,39500,39500,10
20241031,120600,143376650,39700,39700,39700,39700,0
20241031,120500,143376650,39700,39700,39700,39700,0
20241031,120400,143376650,39700,39700,39700,39700,0
20241031,120300,143376650,39700,39650,39700,39650,3
20241031,120200,143257650,39700,39700,39700,39700,0
20241031,120100,143257650,39700,39700,39700,39700,1
20241031,120000,143217950,39600,39600,39600,39600,0
20241031,115900,143217950,39600,39600,39600,39600,5
20241031,115800,143019950,39500,39500,39500,39500,0
20241031,115700,143019950,39500,39500,39500,39500,0
20241031,115600,143019950,39500,39500,39500,39500,0
20241031,115500,143019950,39500,39500,39500,39500,0
20241031,115400,143019950,39500,39500,39500,39500,0
20241031,115300,143019950,39500,39650,39700,39500,27
20241031,115200,141949200,39700,39700,39700,39700,0
20241031,115100,141949200,39700,39700,39700,39700,0
20241031,115000,141949200,39700,39700,39700,39700,0
20241031,114900,141949200,39700,39650,39700,39650,2
20241031,114800,141869850,39550,39550,39550,39550,1
20241031,114700,141830300,39550,39500,39550,39500,51
20241031,114600,139815750,39500,39500,39500,39500,1
20241031,114500,139776250,39500,39500,39500,39500,0
20241031,114400,139776250,39500,39550,39550,39500,2
20241031,114300,139697200,39600,39600,39600,39600,0
20241031,114200,139697200,39600,39600,39600,39600,0
20241031,114100,139697200,39600,39600,39600,39600,1
20241031,114000,139657600,39600,39600,39600,39600,5
20241031,113900,139459600,39650,39650,39650,39650,2
20241031,113800,139380300,39650,39650,39650,39650,0
20241031,113700,139380300,39650,39650,39650,39650,2
20241031,113600,139301000,39750,39750,39750,39750,0
20241031,113500,139301000,39750,39750,39750,39750,0
20241031,113400,139301000,39750,39750,39750,39750,0
20241031,113300,139301000,39750,39750,39800,39750,50
20241031,113200,137311250,39750,39600,39750,39600,114
20241031,113100,132781150,39600,39600,39600,39600,0
20241031,113000,132781150,39600,39600,39600,39600,1
20241031,112900,132741550,39600,39550,39600,39550,21
20241031,112800,131910000,39550,39550,39550,39550,2
20241031,112700,131830900,39500,39500,39500,39500,1
20241031,112600,131791400,39600,39600,39600,39600,0
20241031,112500,131791400,39600,39600,39600,39600,0
20241031,112400,131791400,39600,39600,39600,39600,0
20241031,112300,131791400,39600,39600,39600,39600,1
20241031,112200,131751800,39600,39600,39600,39600,2
20241031,112100,131672600,39650,39650,39650,39650,31
20241031,112000,130443450,39650,39650,39650,39650,6
20241031,111900,130205550,39550,39500,39550,39500,2
20241031,111800,130126500,39500,39500,39500,39500,1
20241031,111700,130087000,39500,39500,39500,39500,14
20241031,111600,129534000,39500,39500,39500,39500,1
20241031,111500,129494500,39500,39500,39500,39500,1
20241031,111400,129455000,39500,39500,39500,39500,1
20241031,111300,129415500,39500,39500,39500,39500,1
20241031,111200,129376000,39600,39500,39600,39500,3
20241031,111100,129257400,39550,39550,39550,39550,1
20241031,111000,129217850,39550,39450,39550,39450,47
20241031,110900,127363100,39400,39400,39400,39400,0
20241031,110800,127363100,39400,39400,39400,39400,1
20241031,110700,127323700,39400,39400,39400,39400,0
20241031,110600,127323700,39400,39400,39400,39400,0
20241031,110500,127323700,39400,39550,39550,39400,61
20241031,110400,124918950,39600,39600,39600,39600,2
20241031,110300,124839750,39550,39550,39550,39550,0
20241031,110200,124839750,39550,39500,39550,39500,3
20241031,110100,124721150,39500,39500,39500,39500,0
20241031,110000,124721150,39500,39500,39500,39500,1
20241031,105900,124681650,39500,39500,39500,39500,2
20241031,105800,124602650,39550,39550,39550,39550,2
20241031,105700,124523550,39500,39500,39500,39500,0
20241031,105600,124523550,39500,39500,39500,39500,0
20241031,105500,124523550,39500,39500,39500,39500,1
20241031,105400,124484050,39600,39600,39600,39600,0
20241031,105300,124484050,39600,39600,39600,39600,13
20241031,105200,123969250,39600,39600,39600,39600,8
20241031,105100,123652450,39750,39750,39750,39750,0
20241031,105000,123652450,39750,39750,39750,39750,0
20241031,104900,123652450,39750,39750,39750,39750,0
20241031,104800,123652450,39750,39750,39750,39750,1
20241031,104700,123612700,39600,39500,39600,39500,33
20241031,104600,122306100,39550,39550,39550,39550,0
20241031,104500,122306100,39550,39550,39550,39550,4
20241031,104400,122147900,39550,39550,39550,39550,2
20241031,104300,122068800,39550,39550,39550,39550,0
20241031,104200,122068800,39550,39550,39550,39550,1
20241031,104100,122029250,39600,39400,39600,39400,56
20241031,104000,119812450,39400,39400,39400,39400,6
20241031,103900,119576050,39350,39350,39350,39350,1
20241031,103800,119536700,39350,39350,39350,39350,2
20241031,103700,119458000,39350,39350,39350,39350,0
20241031,103600,119458000,39350,39350,39350,39350,1
20241031,103500,119418650,39350,39350,39350,39350,1
20241031,103400,119379300,39350,39350,39350,39350,0
20241031,103300,119379300,39350,39350,39350,39350,1
20241031,103200,119339950,39350,39350,39350,39350,1
20241031,103100,119300600,39400,39400,39400,39400,1
20241031,103000,119261200,39350,39400,39400,39350,2
20241031,102900,119182450,39350,39400,39400,39350,84
20241031,102800,115872900,39400,39350,39400,39350,19
20241031,102700,115124350,39350,39350,39350,39350,1
20241031,102600,115085000,39350,39350,39350,39350,1
20241031,102500,115045650,39350,39300,39350,39300,2
20241031,102400,114967000,39350,39350,39350,39350,0
20241031,102300,114967000,39350,39350,39350,39350,1
20241031,102200,114927650,39300,39300,39300,39300,1
20241031,102100,114888350,39350,39350,39350,39350,0
20241031,102000,114888350,39350,39300,39350,39300,2
20241031,101900,114809700,39300,39300,39300,39300,1
20241031,101800,114770400,39300,39300,39300,39300,1
20241031,101700,114731100,39300,39300,39300,39300,0
20241031,101600,114731100,39300,39300,39300,39300,2
20241031,101500,114652500,39300,39300,39300,39300,105
20241031,101400,110526000,39300,39300,39300,39300,96
20241031,101300,106753200,39350,39350,39350,39350,2
20241031,101200,106674500,39350,39350,39350,39350,0
20241031,101100,106674500,39350,39350,39350,39350,1
20241031,101000,106635150,39350,39350,39350,39350,0
20241031,100900,106635150,39350,39350,39350,39350,1
20241031,100800,106595800,39350,39350,39350,39350,1
20241031,100700,106556450,39350,39350,39350,39350,1
20241031,100600,106517100,39350,39350,39350,39350,4
20241031,100500,106359700,39350,39350,39350,39350,7
20241031,100400,106084250,39350,39350,39350,39350,2
20241031,100300,106005550,39300,39300,39300,39300,0
20241031,100200,106005550,39300,39450,39450,39300,350
20241031,100100,92242050,39450,39500,39500,39450,4
20241031,100000,92084100,39500,39500,39500,39500,1
20241031,095900,92044600,39450,39450,39450,39450,1
20241031,095800,92005150,39450,39450,39450,39450,1
20241031,095700,91965700,39500,39500,39500,39500,1
20241031,095600,91926200,39450,39500,39500,39450,3
20241031,095500,91807750,39450,39450,39450,39450,1
20241031,095400,91768300,39450,39350,39450,39350,5
20241031,095300,91571350,39400,39400,39400,39400,15
20241031,095200,90980350,39350,39350,39350,39350,1
20241031,095100,90941000,39350,39350,39350,39350,1
20241031,095000,90901650,39350,39350,39350,39350,0
20241031,094900,90901650,39350,39350,39350,39350,1
20241031,094800,90862300,39350,39350,39350,39350,0
20241031,094700,90862300,39350,39350,39350,39350,25
20241031,094600,89878550,39300,39350,39350,39300,10
20241031,094500,89485100,39350,39350,39350,39350,0
20241031,094400,89485100,39350,39350,39350,39350,3
20241031,094300,89367050,39350,39350,39350,39350,0
20241031,094200,89367050,39350,39350,39350,39350,1
20241031,094100,89327700,39300,39300,39300,39300,2
20241031,094000,89249100,39300,39300,39300,39300,0
20241031,093900,89249100,39300,39350,39350,39300,2
20241031,093800,89170450,39300,39300,39300,39300,1
20241031,093700,89131150,39300,39300,39300,39300,1
20241031,093600,89091850,39350,39350,39350,39350,9
20241031,093500,88737700,39350,39350,39350,39350,1
20241031,093400,88698350,39250,39400,39400,39250,466
20241031,093300,70381600,39350,39350,39350,39350,0
20241031,093200,70381600,39350,39400,39400,39350,5
20241031,093100,70184700,39400,39350,39400,39350,2
20241031,093000,70105950,39350,39350,39350,39350,47
20241031,092900,68256500,39350,39350,39350,39350,175
20241031,092800,61370250,39350,39400,39400,39350,137
20241031,092700,55972500,39400,39400,39400,39400,1
20241031,092600,55933100,39400,39450,39450,39400,72
20241031,092500,53095700,39400,39450,39450,39400,7
20241031,092400,52819650,39450,39450,39450,39450,0
20241031,092300,52819650,39450,39450,39600,39450,33
20241031,092200,51514750,39400,39400,39400,39400,1
20241031,092100,51475350,39400,39400,39400,39400,0
20241031,092000,51475350,39400,39400,39400,39400,0
20241031,091900,51475350,39400,39400,39400,39400,0
20241031,091800,51475350,39400,39350,39400,39350,2
20241031,091700,51396600,39350,39400,39450,39350,88
20241031,091600,47932800,39400,39400,39400,39400,0
20241031,091500,47932800,39400,39400,39400,39400,78
20241031,091400,44859600,39400,39400,39400,39400,11
20241031,091300,44426200,39450,39450,39600,39450,37
20241031,091200,42966400,39400,39400,39400,39350,369
20241031,091100,28439400,39350,39350,39350,39350,0
20241031,091000,28439400,39350,39350,39350,39350,0
20241031,090900,28439400,39350,39350,39350,39350,0
20241031,090800,28439400,39350,39400,39400,39350,128
20241031,090700,23400000,39400,39550,39550,39400,150
20241031,090600,17477400,39750,39750,39750,39750,1
20241031,090500,17437650,39550,39550,39550,39550,0
20241031,090400,17437650,39550,39650,39650,39550,320
20241031,090300,4769450,39650,39700,39700,39650,29
20241031,090200,3618950,39700,39800,39800,39700,66
20241031,090100,997500,39900,39900,39900,39900,0
20241031,090000,997500,39900,39900,39900,39900,25