KissMeData/323280/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	212000	28443021000	28600	28600	28600	28600	6312
3	20241031	211900	28443021000	28600	28600	28600	28600	0
4	20241031	211800	28443021000	28600	28600	28600	28600	0
5	20241031	211700	28443021000	28600	28600	28600	28600	0
6	20241031	211600	28443021000	28600	28600	28600	28600	0
7	20241031	211500	28443021000	28600	28600	28600	28600	0
8	20241031	211400	28443021000	28600	28600	28600	28600	0
9	20241031	211300	28443021000	28600	28600	28600	28600	0
10	20241031	211200	28443021000	28600	28600	28600	28600	0
11	20241031	211100	28443021000	28600	28600	28600	28600	0
12	20241031	211000	28443021000	28600	28600	28600	28600	0
13	20241031	210900	28443021000	28600	28600	28600	28600	0
14	20241031	210800	28443021000	28600	28600	28600	28600	0
15	20241031	210700	28443021000	28600	28600	28600	28600	0
16	20241031	210600	28443021000	28600	28600	28600	28600	0
17	20241031	210500	28443021000	28600	28600	28600	28600	0
18	20241031	210400	28443021000	28600	28600	28600	28600	0
19	20241031	210300	28443021000	28600	28600	28600	28600	0
20	20241031	210200	28443021000	28600	28600	28600	28600	0
21	20241031	210100	28443021000	28600	28600	28600	28600	0
22	20241031	210000	28443021000	28600	28600	28600	28600	0
23	20241031	205900	28443021000	28600	28600	28600	28600	0
24	20241031	205800	28443021000	28600	28600	28600	28600	0
25	20241031	205700	28443021000	28600	28600	28600	28600	0
26	20241031	205600	28443021000	28600	28600	28600	28600	0
27	20241031	205500	28443021000	28600	28600	28600	28600	0
28	20241031	205400	28443021000	28600	28600	28600	28600	0
29	20241031	205300	28443021000	28600	28600	28600	28600	0
30	20241031	205200	28443021000	28600	28600	28600	28600	0
31	20241031	205100	28443021000	28600	28600	28600	28600	0
32	20241031	205000	28443021000	28600	28600	28600	28600	6312
33	20241031	204900	28443021000	28600	28600	28600	28600	0
34	20241031	204800	28443021000	28600	28600	28600	28600	0
35	20241031	204700	28443021000	28600	28600	28600	28600	0
36	20241031	204600	28443021000	28600	28600	28600	28600	0
37	20241031	204500	28443021000	28600	28600	28600	28600	0
38	20241031	204400	28443021000	28600	28600	28600	28600	0
39	20241031	204300	28443021000	28600	28600	28600	28600	0
40	20241031	204200	28443021000	28600	28600	28600	28600	0
41	20241031	204100	28443021000	28600	28600	28600	28600	0
42	20241031	204000	28443021000	28600	28600	28600	28600	0
43	20241031	203900	28443021000	28600	28600	28600	28600	0
44	20241031	203800	28443021000	28600	28600	28600	28600	0
45	20241031	203700	28443021000	28600	28600	28600	28600	0
46	20241031	203600	28443021000	28600	28600	28600	28600	0
47	20241031	203500	28443021000	28600	28600	28600	28600	0
48	20241031	203400	28443021000	28600	28600	28600	28600	0
49	20241031	203300	28443021000	28600	28600	28600	28600	0
50	20241031	203200	28443021000	28600	28600	28600	28600	0
51	20241031	203100	28443021000	28600	28600	28600	28600	0
52	20241031	203000	28443021000	28600	28600	28600	28600	0
53	20241031	202900	28443021000	28600	28600	28600	28600	0
54	20241031	202800	28443021000	28600	28600	28600	28600	0
55	20241031	202700	28443021000	28600	28600	28600	28600	0
56	20241031	202600	28443021000	28600	28600	28600	28600	0
57	20241031	202500	28443021000	28600	28600	28600	28600	0
58	20241031	202400	28443021000	28600	28600	28600	28600	0
59	20241031	202300	28443021000	28600	28600	28600	28600	0
60	20241031	202200	28443021000	28600	28600	28600	28600	0
61	20241031	202100	28443021000	28600	28600	28600	28600	0
62	20241031	202000	28443021000	28600	28600	28600	28600	6312
63	20241031	201900	28443021000	28600	28600	28600	28600	0
64	20241031	201800	28443021000	28600	28600	28600	28600	0
65	20241031	201700	28443021000	28600	28600	28600	28600	0
66	20241031	201600	28443021000	28600	28600	28600	28600	0
67	20241031	201500	28443021000	28600	28600	28600	28600	0
68	20241031	201400	28443021000	28600	28600	28600	28600	0
69	20241031	201300	28443021000	28600	28600	28600	28600	0
70	20241031	201200	28443021000	28600	28600	28600	28600	0
71	20241031	201100	28443021000	28600	28600	28600	28600	0
72	20241031	201000	28443021000	28600	28600	28600	28600	0
73	20241031	200900	28443021000	28600	28600	28600	28600	0
74	20241031	200800	28443021000	28600	28600	28600	28600	0
75	20241031	200700	28443021000	28600	28600	28600	28600	0
76	20241031	200600	28443021000	28600	28600	28600	28600	0
77	20241031	200500	28443021000	28600	28600	28600	28600	0
78	20241031	200400	28443021000	28600	28600	28600	28600	0
79	20241031	200300	28443021000	28600	28600	28600	28600	0
80	20241031	200200	28443021000	28600	28600	28600	28600	0
81	20241031	200100	28443021000	28600	28600	28600	28600	0
82	20241031	200000	28443021000	28600	28600	28600	28600	0
83	20241031	195900	28443021000	28600	28600	28600	28600	0
84	20241031	195800	28443021000	28600	28600	28600	28600	0
85	20241031	195700	28443021000	28600	28600	28600	28600	0
86	20241031	195600	28443021000	28600	28600	28600	28600	0
87	20241031	195500	28443021000	28600	28600	28600	28600	0
88	20241031	195400	28443021000	28600	28600	28600	28600	0
89	20241031	195300	28443021000	28600	28600	28600	28600	0
90	20241031	195200	28443021000	28600	28600	28600	28600	0
91	20241031	195100	28443021000	28600	28600	28600	28600	0
92	20241031	195000	28443021000	28600	28600	28600	28600	6312
93	20241031	194900	28443021000	28600	28600	28600	28600	0
94	20241031	194800	28443021000	28600	28600	28600	28600	0
95	20241031	194700	28443021000	28600	28600	28600	28600	0
96	20241031	194600	28443021000	28600	28600	28600	28600	0
97	20241031	194500	28443021000	28600	28600	28600	28600	0
98	20241031	194400	28443021000	28600	28600	28600	28600	0
99	20241031	194300	28443021000	28600	28600	28600	28600	0
100	20241031	194200	28443021000	28600	28600	28600	28600	0
101	20241031	194100	28443021000	28600	28600	28600	28600	0
102	20241031	194000	28443021000	28600	28600	28600	28600	0
103	20241031	193900	28443021000	28600	28600	28600	28600	0
104	20241031	193800	28443021000	28600	28600	28600	28600	0
105	20241031	193700	28443021000	28600	28600	28600	28600	0
106	20241031	193600	28443021000	28600	28600	28600	28600	0
107	20241031	193500	28443021000	28600	28600	28600	28600	0
108	20241031	193400	28443021000	28600	28600	28600	28600	0
109	20241031	193300	28443021000	28600	28600	28600	28600	0
110	20241031	193200	28443021000	28600	28600	28600	28600	0
111	20241031	193100	28443021000	28600	28600	28600	28600	0
112	20241031	193000	28443021000	28600	28600	28600	28600	0
113	20241031	192900	28443021000	28600	28600	28600	28600	0
114	20241031	192800	28443021000	28600	28600	28600	28600	0
115	20241031	192700	28443021000	28600	28600	28600	28600	0
116	20241031	192600	28443021000	28600	28600	28600	28600	0
117	20241031	192500	28443021000	28600	28600	28600	28600	0
118	20241031	192400	28443021000	28600	28600	28600	28600	0
119	20241031	192300	28443021000	28600	28600	28600	28600	0
120	20241031	192200	28443021000	28600	28600	28600	28600	0
121	20241031	192100	28443021000	28600	28600	28600	28600	0
122	20241031	192000	28443021000	28600	28600	28600	28600	6312
123	20241031	191900	28443021000	28600	28600	28600	28600	0
124	20241031	191800	28443021000	28600	28600	28600	28600	0
125	20241031	191700	28443021000	28600	28600	28600	28600	0
126	20241031	191600	28443021000	28600	28600	28600	28600	0
127	20241031	191500	28443021000	28600	28600	28600	28600	0
128	20241031	191400	28443021000	28600	28600	28600	28600	0
129	20241031	191300	28443021000	28600	28600	28600	28600	0
130	20241031	191200	28443021000	28600	28600	28600	28600	0
131	20241031	191100	28443021000	28600	28600	28600	28600	0
132	20241031	191000	28443021000	28600	28600	28600	28600	0
133	20241031	190900	28443021000	28600	28600	28600	28600	0
134	20241031	190800	28443021000	28600	28600	28600	28600	0
135	20241031	190700	28443021000	28600	28600	28600	28600	0
136	20241031	190600	28443021000	28600	28600	28600	28600	0
137	20241031	190500	28443021000	28600	28600	28600	28600	0
138	20241031	190400	28443021000	28600	28600	28600	28600	0
139	20241031	190300	28443021000	28600	28600	28600	28600	0
140	20241031	190200	28443021000	28600	28600	28600	28600	0
141	20241031	190100	28443021000	28600	28600	28600	28600	0
142	20241031	190000	28443021000	28600	28600	28600	28600	0
143	20241031	185900	28443021000	28600	28600	28600	28600	0
144	20241031	185800	28443021000	28600	28600	28600	28600	0
145	20241031	185700	28443021000	28600	28600	28600	28600	0
146	20241031	185600	28443021000	28600	28600	28600	28600	0
147	20241031	185500	28443021000	28600	28600	28600	28600	0
148	20241031	185400	28443021000	28600	28600	28600	28600	0
149	20241031	185300	28443021000	28600	28600	28600	28600	0
150	20241031	185200	28443021000	28600	28600	28600	28600	0
151	20241031	185100	28443021000	28600	28600	28600	28600	0
152	20241031	185000	28443021000	28600	28600	28600	28600	6312
153	20241031	184900	28443021000	28600	28600	28600	28600	0
154	20241031	184800	28443021000	28600	28600	28600	28600	0
155	20241031	184700	28443021000	28600	28600	28600	28600	0
156	20241031	184600	28443021000	28600	28600	28600	28600	0
157	20241031	184500	28443021000	28600	28600	28600	28600	0
158	20241031	184400	28443021000	28600	28600	28600	28600	0
159	20241031	184300	28443021000	28600	28600	28600	28600	0
160	20241031	184200	28443021000	28600	28600	28600	28600	0
161	20241031	184100	28443021000	28600	28600	28600	28600	0
162	20241031	184000	28443021000	28600	28600	28600	28600	0
163	20241031	183900	28443021000	28600	28600	28600	28600	0
164	20241031	183800	28443021000	28600	28600	28600	28600	0
165	20241031	183700	28443021000	28600	28600	28600	28600	0
166	20241031	183600	28443021000	28600	28600	28600	28600	0
167	20241031	183500	28443021000	28600	28600	28600	28600	0
168	20241031	183400	28443021000	28600	28600	28600	28600	0
169	20241031	183300	28443021000	28600	28600	28600	28600	0
170	20241031	183200	28443021000	28600	28600	28600	28600	0
171	20241031	183100	28443021000	28600	28600	28600	28600	0
172	20241031	183000	28443021000	28600	28600	28600	28600	0
173	20241031	182900	28443021000	28600	28600	28600	28600	0
174	20241031	182800	28443021000	28600	28600	28600	28600	0
175	20241031	182700	28443021000	28600	28600	28600	28600	0
176	20241031	182600	28443021000	28600	28600	28600	28600	0
177	20241031	182500	28443021000	28600	28600	28600	28600	0
178	20241031	182400	28443021000	28600	28600	28600	28600	0
179	20241031	182300	28443021000	28600	28600	28600	28600	0
180	20241031	182200	28443021000	28600	28600	28600	28600	0
181	20241031	182100	28443021000	28600	28600	28600	28600	0
182	20241031	182000	28443021000	28600	28600	28600	28600	6312
183	20241031	181900	28443021000	28600	28600	28600	28600	0
184	20241031	181800	28443021000	28600	28600	28600	28600	0
185	20241031	181700	28443021000	28600	28600	28600	28600	0
186	20241031	181600	28443021000	28600	28600	28600	28600	0
187	20241031	181500	28443021000	28600	28600	28600	28600	0
188	20241031	181400	28443021000	28600	28600	28600	28600	0
189	20241031	181300	28443021000	28600	28600	28600	28600	0
190	20241031	181200	28443021000	28600	28600	28600	28600	0
191	20241031	181100	28443021000	28600	28600	28600	28600	0
192	20241031	181000	28443021000	28600	28600	28600	28600	0
193	20241031	180900	28443021000	28600	28600	28600	28600	0
194	20241031	180800	28443021000	28600	28600	28600	28600	0
195	20241031	180700	28443021000	28600	28600	28600	28600	0
196	20241031	180600	28443021000	28600	28600	28600	28600	0
197	20241031	180500	28443021000	28600	28600	28600	28600	0
198	20241031	180400	28443021000	28600	28600	28600	28600	0
199	20241031	180300	28443021000	28600	28600	28600	28600	0
200	20241031	180200	28443021000	28600	28600	28600	28600	0
201	20241031	180100	28443021000	28600	28600	28600	28600	0
202	20241031	180000	28443021000	28600	28600	28600	28600	0
203	20241031	175900	28443021000	28600	28600	28600	28600	0
204	20241031	175800	28443021000	28600	28600	28600	28600	0
205	20241031	175700	28443021000	28600	28600	28600	28600	0
206	20241031	175600	28443021000	28600	28600	28600	28600	0
207	20241031	175500	28443021000	28600	28600	28600	28600	0
208	20241031	175400	28443021000	28600	28600	28600	28600	0
209	20241031	175300	28443021000	28600	28600	28600	28600	0
210	20241031	175200	28443021000	28600	28600	28600	28600	0
211	20241031	175100	28443021000	28600	28600	28600	28600	0
212	20241031	175000	28443021000	28600	28600	28600	28600	6312
213	20241031	174900	28443021000	28600	28600	28600	28600	0
214	20241031	174800	28443021000	28600	28600	28600	28600	0
215	20241031	174700	28443021000	28600	28600	28600	28600	0
216	20241031	174600	28443021000	28600	28600	28600	28600	0
217	20241031	174500	28443021000	28600	28600	28600	28600	0
218	20241031	174400	28443021000	28600	28600	28600	28600	0
219	20241031	174300	28443021000	28600	28600	28600	28600	0
220	20241031	174200	28443021000	28600	28600	28600	28600	0
221	20241031	174100	28443021000	28600	28600	28600	28600	0
222	20241031	174000	28443021000	28600	28600	28600	28600	0
223	20241031	173900	28443021000	28600	28600	28600	28600	0
224	20241031	173800	28443021000	28600	28600	28600	28600	0
225	20241031	173700	28443021000	28600	28600	28600	28600	0
226	20241031	173600	28443021000	28600	28600	28600	28600	0
227	20241031	173500	28443021000	28600	28600	28600	28600	0
228	20241031	173400	28443021000	28600	28600	28600	28600	0
229	20241031	173300	28443021000	28600	28600	28600	28600	0
230	20241031	173200	28443021000	28600	28600	28600	28600	0
231	20241031	173100	28443021000	28600	28600	28600	28600	0
232	20241031	173000	28443021000	28600	28600	28600	28600	0
233	20241031	172900	28443021000	28600	28600	28600	28600	0
234	20241031	172800	28443021000	28600	28600	28600	28600	0
235	20241031	172700	28443021000	28600	28600	28600	28600	0
236	20241031	172600	28443021000	28600	28600	28600	28600	0
237	20241031	172500	28443021000	28600	28600	28600	28600	0
238	20241031	172400	28443021000	28600	28600	28600	28600	0
239	20241031	172300	28443021000	28600	28600	28600	28600	0
240	20241031	172200	28443021000	28600	28600	28600	28600	0
241	20241031	172100	28443021000	28600	28600	28600	28600	0
242	20241031	172000	28443021000	28600	28600	28600	28600	6312
243	20241031	171900	28443021000	28600	28600	28600	28600	0
244	20241031	171800	28443021000	28600	28600	28600	28600	0
245	20241031	171700	28443021000	28600	28600	28600	28600	0
246	20241031	171600	28443021000	28600	28600	28600	28600	0
247	20241031	171500	28443021000	28600	28600	28600	28600	0
248	20241031	171400	28443021000	28600	28600	28600	28600	0
249	20241031	171300	28443021000	28600	28600	28600	28600	0
250	20241031	171200	28443021000	28600	28600	28600	28600	0
251	20241031	171100	28443021000	28600	28600	28600	28600	0
252	20241031	171000	28443021000	28600	28600	28600	28600	0
253	20241031	170900	28443021000	28600	28600	28600	28600	0
254	20241031	170800	28443021000	28600	28600	28600	28600	0
255	20241031	170700	28443021000	28600	28600	28600	28600	0
256	20241031	170600	28443021000	28600	28600	28600	28600	0
257	20241031	170500	28443021000	28600	28600	28600	28600	0
258	20241031	170400	28443021000	28600	28600	28600	28600	0
259	20241031	170300	28443021000	28600	28600	28600	28600	0
260	20241031	170200	28443021000	28600	28600	28600	28600	0
261	20241031	170100	28443021000	28600	28600	28600	28600	0
262	20241031	170000	28443021000	28600	28600	28600	28600	0
263	20241031	165900	28443021000	28600	28600	28600	28600	0
264	20241031	165800	28443021000	28600	28600	28600	28600	0
265	20241031	165700	28443021000	28600	28600	28600	28600	0
266	20241031	165600	28443021000	28600	28600	28600	28600	0
267	20241031	165500	28443021000	28600	28600	28600	28600	0
268	20241031	165400	28443021000	28600	28600	28600	28600	0
269	20241031	165300	28443021000	28600	28600	28600	28600	0
270	20241031	165200	28443021000	28600	28600	28600	28600	0
271	20241031	165100	28443021000	28600	28600	28600	28600	0
272	20241031	165000	28443021000	28600	28600	28600	28600	6312
273	20241031	164900	28443021000	28600	28600	28600	28600	0
274	20241031	164800	28443021000	28600	28600	28600	28600	0
275	20241031	164700	28443021000	28600	28600	28600	28600	0
276	20241031	164600	28443021000	28600	28600	28600	28600	0
277	20241031	164500	28443021000	28600	28600	28600	28600	0
278	20241031	164400	28443021000	28600	28600	28600	28600	0
279	20241031	164300	28443021000	28600	28600	28600	28600	0
280	20241031	164200	28443021000	28600	28600	28600	28600	0
281	20241031	164100	28443021000	28600	28600	28600	28600	0
282	20241031	164000	28443021000	28600	28600	28600	28600	0
283	20241031	163900	28443021000	28600	28600	28600	28600	0
284	20241031	163800	28443021000	28600	28600	28600	28600	0
285	20241031	163700	28443021000	28600	28600	28600	28600	0
286	20241031	163600	28443021000	28600	28600	28600	28600	0
287	20241031	163500	28443021000	28600	28600	28600	28600	0
288	20241031	163400	28443021000	28600	28600	28600	28600	0
289	20241031	163300	28443021000	28600	28600	28600	28600	0
290	20241031	163200	28443021000	28600	28600	28600	28600	0
291	20241031	163100	28443021000	28600	28600	28600	28600	0
292	20241031	163000	28443021000	28600	28600	28600	28600	0
293	20241031	162900	28443021000	28600	28600	28600	28600	0
294	20241031	162800	28443021000	28600	28600	28600	28600	0
295	20241031	162700	28443021000	28600	28600	28600	28600	0
296	20241031	162600	28443021000	28600	28600	28600	28600	0
297	20241031	162500	28443021000	28600	28600	28600	28600	0
298	20241031	162400	28443021000	28600	28600	28600	28600	0
299	20241031	162300	28443021000	28600	28600	28600	28600	0
300	20241031	162200	28443021000	28600	28600	28600	28600	0
301	20241031	162100	28443021000	28600	28600	28600	28600	0
302	20241031	162000	28443021000	28600	28600	28600	28600	6312
303	20241031	161900	28443021000	28600	28600	28600	28600	0
304	20241031	161800	28443021000	28600	28600	28600	28600	0
305	20241031	161700	28443021000	28600	28600	28600	28600	0
306	20241031	161600	28443021000	28600	28600	28600	28600	0
307	20241031	161500	28443021000	28600	28600	28600	28600	0
308	20241031	161400	28443021000	28600	28600	28600	28600	0
309	20241031	161300	28443021000	28600	28600	28600	28600	0
310	20241031	161200	28443021000	28600	28600	28600	28600	0
311	20241031	161100	28443021000	28600	28600	28600	28600	0
312	20241031	161000	28443021000	28600	28600	28600	28600	0
313	20241031	160900	28443021000	28600	28600	28600	28600	0
314	20241031	160800	28443021000	28600	28600	28600	28600	0
315	20241031	160700	28443021000	28600	28600	28600	28600	0
316	20241031	160600	28443021000	28600	28600	28600	28600	0
317	20241031	160500	28443021000	28600	28600	28600	28600	0
318	20241031	160400	28443021000	28600	28600	28600	28600	0
319	20241031	160300	28443021000	28600	28600	28600	28600	0
320	20241031	160200	28443021000	28600	28600	28600	28600	0
321	20241031	160100	28443021000	28600	28600	28600	28600	0
322	20241031	160000	28443021000	28600	28600	28600	28600	0
323	20241031	155900	28443021000	28600	28600	28600	28600	0
324	20241031	155800	28443021000	28600	28600	28600	28600	0
325	20241031	155700	28443021000	28600	28600	28600	28600	0
326	20241031	155600	28443021000	28600	28600	28600	28600	0
327	20241031	155500	28443021000	28600	28600	28600	28600	0
328	20241031	155400	28443021000	28600	28600	28600	28600	0
329	20241031	155300	28443021000	28600	28600	28600	28600	0
330	20241031	155200	28443021000	28600	28600	28600	28600	0
331	20241031	155100	28443021000	28600	28600	28600	28600	0
332	20241031	155000	28443021000	28600	28600	28600	28600	6312
333	20241031	154900	28443021000	28600	28600	28600	28600	0
334	20241031	154800	28443021000	28600	28600	28600	28600	0
335	20241031	154700	28443021000	28600	28600	28600	28600	0
336	20241031	154600	28443021000	28600	28600	28600	28600	0
337	20241031	154500	28443021000	28600	28600	28600	28600	0
338	20241031	154400	28443021000	28600	28600	28600	28600	0
339	20241031	154300	28443021000	28600	28600	28600	28600	0
340	20241031	154200	28443021000	28600	28600	28600	28600	0
341	20241031	154100	28443021000	28600	28600	28600	28600	0
342	20241031	154000	28443021000	28600	28600	28600	28600	0
343	20241031	153900	28443021000	28600	28600	28600	28600	0
344	20241031	153800	28443021000	28600	28600	28600	28600	0
345	20241031	153700	28443021000	28600	28600	28600	28600	0
346	20241031	153600	28443021000	28600	28600	28600	28600	0
347	20241031	153500	28443021000	28600	28600	28600	28600	0
348	20241031	153400	28443021000	28600	28600	28600	28600	0
349	20241031	153300	28443021000	28600	28600	28600	28600	0
350	20241031	153200	28443021000	28600	28600	28600	28600	0
351	20241031	153100	28443021000	28600	28600	28600	28600	0
352	20241031	153000	28443021000	28600	28600	28600	28600	6312
353	20241031	152900	28262497800	28600	28600	28600	28600	0
354	20241031	152800	28262497800	28600	28600	28600	28600	0
355	20241031	152700	28262497800	28600	28600	28600	28600	0
356	20241031	152600	28262497800	28600	28600	28600	28600	0
357	20241031	152500	28262497800	28600	28600	28600	28600	0
358	20241031	152400	28262497800	28600	28600	28600	28600	0
359	20241031	152300	28262497800	28600	28600	28600	28600	0
360	20241031	152200	28262497800	28600	28600	28600	28600	0
361	20241031	152100	28262497800	28600	28600	28600	28600	0
362	20241031	152000	28262497800	28600	28600	28600	28600	0
363	20241031	151900	28262497800	28600	28600	28600	28550	2233
364	20241031	151800	28198686250	28600	28550	28600	28500	2360
365	20241031	151700	28131284050	28550	28600	28600	28500	1566
366	20241031	151600	28086571750	28550	28550	28600	28550	3147
367	20241031	151500	27996645350	28550	28450	28650	28450	10444
368	20241031	151400	27698469800	28400	28350	28400	28350	3146
369	20241031	151300	27609124450	28350	28350	28400	28350	1194
370	20241031	151200	27575261600	28350	28300	28400	28300	685
371	20241031	151100	27555847750	28300	28300	28350	28300	771
372	20241031	151000	27533999700	28300	28350	28350	28300	618
373	20241031	150900	27516480300	28350	28350	28400	28350	431
374	20241031	150800	27504261400	28350	28300	28400	28300	717
375	20241031	150700	27483937500	28350	28300	28350	28300	331
376	20241031	150600	27474561250	28350	28350	28400	28350	320
377	20241031	150500	27465481350	28350	28300	28400	28250	751
378	20241031	150400	27444196500	28300	28250	28300	28200	275
379	20241031	150300	27436421050	28250	28200	28250	28150	2005
380	20241031	150200	27379900450	28250	28250	28250	28150	2327
381	20241031	150100	27314276900	28200	28250	28250	28200	138
382	20241031	150000	27310380500	28250	28300	28350	28200	951
383	20241031	145900	27283516250	28300	28250	28300	28200	534
384	20241031	145800	27268440700	28250	28350	28350	28200	1448
385	20241031	145700	27227491450	28350	28300	28350	28300	129
386	20241031	145600	27223837950	28350	28300	28350	28300	1231
387	20241031	145500	27188976350	28300	28350	28450	28300	1097
388	20241031	145400	27157852000	28400	28450	28500	28350	2471
389	20241031	145300	27087567400	28500	28400	28500	28400	5460
390	20241031	145200	26932237100	28400	28350	28450	28200	1984
391	20241031	145100	26875935450	28350	28350	28450	28350	1654
392	20241031	145000	26828985850	28350	28250	28350	28250	1436
393	20241031	144900	26788326300	28250	28300	28300	28250	456
394	20241031	144800	26775441700	28250	28250	28250	28200	1999
395	20241031	144700	26718993500	28250	28200	28250	28150	925
396	20241031	144600	26692923900	28150	28100	28150	28100	984
397	20241031	144500	26665232050	28100	28100	28150	28100	361
398	20241031	144400	26655087900	28150	28150	28150	28100	631
399	20241031	144300	26637348200	28150	28100	28150	28100	1073
400	20241031	144200	26607196450	28150	28150	28150	28100	2601
401	20241031	144100	26534107850	28100	28150	28150	28100	973
402	20241031	144000	26506740200	28150	28150	28200	28100	477
403	20241031	143900	26493321000	28150	28150	28150	28100	1070
404	20241031	143800	26463235100	28150	28100	28150	28100	396
405	20241031	143700	26452093300	28150	28150	28150	28100	996
406	20241031	143600	26424105500	28150	28200	28200	28150	753
407	20241031	143500	26402908250	28200	28200	28200	28150	363
408	20241031	143400	26392680650	28200	28150	28200	28150	416
409	20241031	143300	26380970150	28150	28200	28200	28150	343
410	20241031	143200	26371311900	28200	28200	28250	28150	562
411	20241031	143100	26355479150	28200	28300	28300	28200	336
412	20241031	143000	26346003050	28250	28300	28350	28200	888
413	20241031	142900	26320906450	28300	28300	28400	28300	732
414	20241031	142800	26300181100	28300	28200	28300	28200	1180
415	20241031	142700	26266840950	28250	28150	28250	28150	619
416	20241031	142600	26249382950	28200	28150	28200	28150	274
417	20241031	142500	26241666100	28100	28200	28200	28100	458
418	20241031	142400	26228778400	28200	28200	28250	28200	1365
419	20241031	142300	26190285000	28200	28150	28200	28150	667
420	20241031	142200	26171484250	28100	28150	28200	28100	282
421	20241031	142100	26163558900	28050	28100	28100	28050	395
422	20241031	142000	26152473950	28050	28100	28150	28050	682
423	20241031	141900	26133307400	28150	28200	28200	28100	365
424	20241031	141800	26123044350	28200	28150	28200	28050	443
425	20241031	141700	26110598600	28150	28150	28150	28050	951
426	20241031	141600	26083900300	28150	28100	28150	28050	3469
427	20241031	141500	25986527100	28150	28100	28150	28050	1227
428	20241031	141400	25952072000	28100	28050	28100	28050	143
429	20241031	141300	25948058300	28050	28050	28100	28000	1500
430	20241031	141200	25905987700	28050	28100	28100	28050	925
431	20241031	141100	25880040850	28050	28050	28100	28000	1956
432	20241031	141000	25825214800	28050	28050	28050	28000	1217
433	20241031	140900	25791108600	28050	28050	28100	28000	16005
434	20241031	140800	25342630450	28100	28100	28150	28100	926
435	20241031	140700	25316603550	28100	28150	28150	28100	965
436	20241031	140600	25289486950	28150	28200	28200	28100	1383
437	20241031	140500	25250572000	28200	28150	28200	28100	4553
438	20241031	140400	25122449250	28100	28100	28150	28050	3254
439	20241031	140300	25030997400	28100	28050	28100	28050	2108
440	20241031	140200	24971853000	28050	28100	28150	28050	6141
441	20241031	140100	24799348300	28100	28150	28150	28100	3002
442	20241031	140000	24714966550	28150	28150	28200	28100	2225
443	20241031	135900	24652399050	28150	28200	28250	28150	5430
444	20241031	135800	24499356450	28200	28250	28300	28200	3313
445	20241031	135700	24405783500	28300	28200	28300	28200	2116
446	20241031	135600	24346094300	28250	28250	28250	28200	2552
447	20241031	135500	24274057000	28250	28300	28300	28250	1746
448	20241031	135400	24224721450	28300	28300	28300	28300	649
449	20241031	135300	24206354750	28250	28250	28350	28250	1383
450	20241031	135200	24167228900	28300	28300	28350	28250	843
451	20241031	135100	24143382100	28300	28300	28300	28300	891
452	20241031	135000	24118166800	28300	28400	28400	28300	2053
453	20241031	134900	24060027350	28400	28400	28400	28350	1792
454	20241031	134800	24009198750	28400	28400	28400	28400	281
455	20241031	134700	24001218350	28400	28400	28400	28400	545
456	20241031	134600	23985740350	28400	28500	28500	28400	1205
457	20241031	134500	23951483850	28500	28400	28500	28400	185
458	20241031	134400	23946222150	28450	28500	28500	28400	1105
459	20241031	134300	23914830050	28400	28450	28500	28400	3253
460	20241031	134200	23822386350	28500	28550	28550	28500	304
461	20241031	134100	23813722300	28500	28500	28500	28500	70
462	20241031	134000	23811727300	28500	28500	28550	28500	396
463	20241031	133900	23800440200	28500	28550	28550	28500	1332
464	20241031	133800	23762470950	28550	28500	28600	28500	353
465	20241031	133700	23752395250	28500	28500	28500	28500	67
466	20241031	133600	23750485750	28500	28500	28500	28500	102
467	20241031	133500	23747578750	28600	28500	28600	28450	3530
468	20241031	133400	23647065450	28550	28600	28600	28550	233
469	20241031	133300	23640412950	28600	28600	28600	28500	1298
470	20241031	133200	23603347450	28600	28650	28650	28600	578
471	20241031	133100	23586805450	28650	28600	28650	28600	93
472	20241031	133000	23584141300	28650	28650	28650	28600	1336
473	20241031	132900	23545874550	28650	28650	28650	28600	1594
474	20241031	132800	23500229450	28600	28550	28650	28550	2097
475	20241031	132700	23440255750	28600	28500	28600	28500	2258
476	20241031	132600	23375744150	28500	28400	28500	28400	993
477	20241031	132500	23347467500	28450	28300	28450	28300	314
478	20241031	132400	23338549200	28350	28300	28350	28250	1602
479	20241031	132300	23293217150	28300	28400	28400	28200	19482
480	20241031	132200	22741917450	28400	28400	28500	28400	368
481	20241031	132100	22731453750	28400	28400	28500	28400	924
482	20241031	132000	22705211950	28400	28450	28450	28400	2298
483	20241031	131900	22639943500	28450	28450	28500	28450	264
484	20241031	131800	22632432650	28450	28500	28500	28450	215
485	20241031	131700	22626310550	28500	28500	28500	28500	124
486	20241031	131600	22622776550	28500	28450	28500	28450	631
487	20241031	131500	22604819200	28450	28450	28450	28450	125
488	20241031	131400	22601262950	28450	28450	28500	28400	473
489	20241031	131300	22587806000	28450	28400	28450	28400	53
490	20241031	131200	22586299000	28400	28450	28450	28400	1866
491	20241031	131100	22533295700	28450	28450	28450	28400	433
492	20241031	131000	22520982450	28450	28500	28500	28450	406
493	20241031	130900	22509427650	28500	28500	28500	28450	339
494	20241031	130800	22499766200	28450	28450	28500	28450	1100
495	20241031	130700	22468471050	28500	28500	28550	28500	1550
496	20241031	130600	22424295900	28450	28450	28500	28450	791
497	20241031	130500	22401791900	28500	28450	28500	28450	382
498	20241031	130400	22390922900	28500	28500	28500	28450	307
499	20241031	130300	22382188600	28400	28450	28450	28400	625
500	20241031	130200	22364435550	28400	28400	28450	28400	296
501	20241031	130100	22356022050	28400	28450	28450	28350	1612
502	20241031	130000	22310238450	28500	28450	28500	28450	1223
503	20241031	125900	22275391700	28450	28450	28450	28350	1211
504	20241031	125800	22241012950	28400	28600	28600	28400	7346
505	20241031	125700	22032139200	28600	28600	28600	28600	237
506	20241031	125600	22025361000	28600	28600	28600	28600	141
507	20241031	125500	22021328400	28550	28600	28600	28550	224
508	20241031	125400	22014927400	28550	28500	28550	28500	250
509	20241031	125300	22007797000	28500	28500	28500	28450	140
510	20241031	125200	22003807100	28500	28500	28500	28450	230
511	20241031	125100	21997252400	28500	28500	28500	28450	234
512	20241031	125000	21990585200	28500	28500	28500	28500	292
513	20241031	124900	21982263200	28500	28500	28550	28450	768
514	20241031	124800	21960380850	28450	28450	28450	28400	2853
515	20241031	124700	21879312050	28450	28450	28450	28400	218
516	20241031	124600	21873116550	28400	28450	28500	28400	368
517	20241031	124500	21862656500	28450	28500	28500	28450	3675
518	20241031	124400	21758063200	28450	28450	28500	28450	822
519	20241031	124300	21734677200	28450	28500	28550	28450	4421
520	20241031	124200	21608723000	28500	28600	28600	28500	2279
521	20241031	124100	21543679500	28600	28600	28650	28600	726
522	20241031	124000	21522915850	28600	28550	28650	28550	502
523	20241031	123900	21508561150	28600	28600	28650	28600	206
524	20241031	123800	21502669050	28600	28600	28650	28600	865
525	20241031	123700	21477928650	28600	28650	28650	28600	426
526	20241031	123600	21465744200	28650	28700	28750	28600	676
527	20241031	123500	21446348100	28700	28750	28750	28700	185
528	20241031	123400	21441034600	28750	28650	28750	28650	487
529	20241031	123300	21427067850	28650	28700	28700	28600	949
530	20241031	123200	21399848000	28700	28600	28700	28600	430
531	20241031	123100	21387522250	28600	28700	28700	28600	1090
532	20241031	123000	21356292750	28650	28650	28750	28650	1944
533	20241031	122900	21300498450	28700	28700	28700	28650	310
534	20241031	122800	21291604900	28650	28600	28650	28600	327
535	20241031	122700	21282238050	28600	28600	28650	28600	188
536	20241031	122600	21276858650	28650	28650	28700	28600	1344
537	20241031	122500	21238357200	28600	28600	28600	28600	355
538	20241031	122400	21228204200	28600	28550	28600	28500	103
539	20241031	122300	21225262000	28550	28600	28600	28550	185
540	20241031	122200	21219976700	28600	28550	28650	28500	2359
541	20241031	122100	21152579550	28550	28600	28600	28550	152
542	20241031	122000	21148234700	28550	28600	28600	28550	256
543	20241031	121900	21140917300	28600	28600	28600	28550	266
544	20241031	121800	21133311200	28550	28550	28600	28550	969
545	20241031	121700	21105645650	28550	28550	28550	28550	147
546	20241031	121600	21101448800	28550	28550	28600	28550	253
547	20241031	121500	21094224500	28600	28500	28600	28500	433
548	20241031	121400	21081864550	28500	28500	28550	28500	560
549	20241031	121300	21065902800	28550	28500	28550	28500	296
550	20241031	121200	21057466750	28500	28500	28550	28450	171
551	20241031	121100	21052593600	28450	28550	28550	28450	568
552	20241031	121000	21036405800	28550	28550	28550	28500	46
553	20241031	120900	21035092650	28550	28500	28550	28450	331
554	20241031	120800	21025656950	28500	28500	28550	28500	426
555	20241031	120700	21013515350	28500	28550	28550	28500	464
556	20241031	120600	21000271500	28550	28550	28550	28450	2060
557	20241031	120500	20941553750	28500	28500	28550	28500	250
558	20241031	120400	20934428200	28500	28500	28550	28500	379
559	20241031	120300	20923622750	28550	28550	28550	28500	41
560	20241031	120200	20922452500	28550	28600	28600	28550	655
561	20241031	120100	20903748850	28600	28500	28600	28500	457
562	20241031	120000	20890707750	28500	28600	28600	28500	2534
563	20241031	115900	20818368750	28650	28600	28650	28550	643
564	20241031	115800	20799980800	28600	28500	28600	28450	468
565	20241031	115700	20786633350	28500	28450	28500	28450	743
566	20241031	115600	20765494950	28450	28400	28450	28400	405
567	20241031	115500	20753986450	28450	28450	28450	28400	139
568	20241031	115400	20750032100	28450	28450	28500	28400	308
569	20241031	115300	20741271900	28450	28450	28450	28400	997
570	20241031	115200	20712941700	28450	28400	28450	28350	415
571	20241031	115100	20701156500	28400	28450	28450	28400	119
572	20241031	115000	20697771250	28400	28400	28500	28300	1481
573	20241031	114900	20655803250	28400	28400	28500	28400	577
574	20241031	114800	20639415450	28400	28350	28400	28300	145
575	20241031	114700	20635307450	28350	28350	28350	28300	678
576	20241031	114600	20616101250	28300	28350	28350	28300	482
577	20241031	114500	20602442250	28450	28350	28450	28350	1115
578	20241031	114400	20570763500	28300	28350	28450	28250	7863
579	20241031	114300	20348224350	28350	28500	28500	28300	3700
580	20241031	114200	20243278400	28400	28400	28600	28350	556
581	20241031	114100	20227459800	28400	28400	28450	28350	563
582	20241031	114000	20211466300	28400	28400	28400	28350	957
583	20241031	113900	20184333700	28450	28300	28450	28300	848
584	20241031	113800	20160305100	28350	28350	28350	28300	277
585	20241031	113700	20152452900	28350	28350	28350	28300	489
586	20241031	113600	20138601850	28300	28350	28350	28300	853
587	20241031	113500	20114423850	28350	28400	28400	28300	8355
588	20241031	113400	19877314850	28400	28450	28450	28400	1733
589	20241031	113300	19828091800	28450	28500	28550	28450	1121
590	20241031	113200	19796180500	28450	28450	28450	28400	2490
591	20241031	113100	19725421350	28450	28500	28500	28450	1945
592	20241031	113000	19670062200	28500	28500	28500	28450	496
593	20241031	112900	19655926250	28550	28500	28550	28500	294
594	20241031	112800	19647547200	28450	28450	28550	28450	100
595	20241031	112700	19644699850	28500	28450	28500	28400	450
596	20241031	112600	19631895500	28450	28500	28550	28450	2672
597	20241031	112500	19555833800	28500	28550	28550	28500	363
598	20241031	112400	19545484400	28500	28600	28600	28500	2565
599	20241031	112300	19472350200	28600	28750	28750	28500	5895
600	20241031	112200	19303603450	28750	28700	28750	28700	362
601	20241031	112100	19293209750	28700	28700	28750	28650	1359
602	20241031	112000	19254209850	28700	28700	28700	28650	455
603	20241031	111900	19241166800	28700	28650	28700	28650	375
604	20241031	111800	19230408800	28650	28600	28700	28600	1172
605	20241031	111700	19196812100	28650	28550	28650	28550	284
606	20241031	111600	19188692250	28600	28600	28650	28550	1309
607	20241031	111500	19151298250	28600	28600	28700	28550	462
608	20241031	111400	19138091400	28600	28700	28700	28600	5748
609	20241031	111300	18973510350	28700	28750	28750	28650	1112
610	20241031	111200	18941598700	28750	28750	28750	28650	551
611	20241031	111100	18925767550	28750	28650	28750	28650	2145
612	20241031	111000	18864279850	28650	28600	28650	28550	1391
613	20241031	110900	18824506600	28550	28650	28650	28550	169
614	20241031	110800	18819676200	28650	28600	28650	28550	1153
615	20241031	110700	18786741500	28650	28600	28650	28500	3117
616	20241031	110600	18697723250	28650	28650	28650	28550	1233
617	20241031	110500	18662481900	28650	28600	28650	28550	775
618	20241031	110400	18640310650	28600	28600	28600	28600	405
619	20241031	110300	18628727650	28600	28600	28600	28500	716
620	20241031	110200	18608258950	28600	28550	28650	28500	2002
621	20241031	110100	18551143850	28550	28650	28700	28550	556
622	20241031	110000	18535233200	28650	28650	28700	28600	1348
623	20241031	105900	18496609250	28650	28500	28650	28500	368
624	20241031	105800	18486096250	28550	28600	28600	28500	1348
625	20241031	105700	18447585800	28700	28700	28700	28550	753
626	20241031	105600	18426022600	28550	28550	28700	28550	1781
627	20241031	105500	18375018850	28550	28550	28600	28550	552
628	20241031	105400	18359246450	28600	28550	28600	28550	261
629	20241031	105300	18351791400	28550	28450	28550	28450	859
630	20241031	105200	18327318100	28450	28400	28450	28400	522
631	20241031	105100	18312474100	28350	28400	28450	28350	526
632	20241031	105000	18297552250	28400	28500	28500	28400	1413
633	20241031	104900	18257422950	28500	28600	28650	28400	3319
634	20241031	104800	18162667050	28650	28650	28650	28600	1028
635	20241031	104700	18133224750	28650	28650	28700	28550	3064
636	20241031	104600	18045536100	28650	28400	28650	28350	4686
637	20241031	104500	17911840950	28350	28400	28400	28350	782
638	20241031	104400	17889650300	28400	28350	28400	28300	936
639	20241031	104300	17863135500	28350	28350	28400	28300	1134
640	20241031	104200	17830991300	28350	28350	28400	28300	1111
641	20241031	104100	17799534150	28400	28350	28400	28300	639
642	20241031	104000	17781419300	28350	28500	28500	28300	9691
643	20241031	103900	17506151250	28500	28550	28600	28450	1630
644	20241031	103800	17459703650	28600	28550	28600	28500	454
645	20241031	103700	17446758700	28600	28550	28600	28500	3063
646	20241031	103600	17359355150	28550	28500	28550	28500	1560
647	20241031	103500	17314861100	28500	28450	28500	28450	377
648	20241031	103400	17304128350	28450	28450	28500	28450	2983
649	20241031	103300	17219261800	28450	28550	28550	28450	1685
650	20241031	103200	17171183800	28550	28550	28600	28450	3900
651	20241031	103100	17060013300	28600	28600	28600	28550	1018
652	20241031	103000	17030931300	28550	28600	28600	28500	2561
653	20241031	102900	16957801650	28600	28600	28650	28500	1021
654	20241031	102800	16928646000	28550	28550	28600	28550	281
655	20241031	102700	16920611050	28550	28400	28550	28400	1082
656	20241031	102600	16889811150	28400	28450	28450	28400	1010
657	20241031	102500	16861125600	28450	28500	28500	28400	1805
658	20241031	102400	16809779600	28500	28450	28500	28400	696
659	20241031	102300	16789966700	28400	28450	28450	28400	414
660	20241031	102200	16778190750	28450	28450	28500	28450	644
661	20241031	102100	16759866150	28450	28500	28500	28450	869
662	20241031	102000	16735118650	28500	28500	28500	28450	609
663	20241031	101900	16717770800	28450	28350	28500	28350	854
664	20241031	101800	16693474850	28350	28350	28400	28300	759
665	20241031	101700	16671929750	28300	28400	28400	28250	4225
666	20241031	101600	16552371450	28300	28400	28400	28300	2441
667	20241031	101500	16483205700	28400	28450	28500	28400	1049
668	20241031	101400	16453387100	28400	28400	28450	28400	2013
669	20241031	101300	16396208400	28400	28350	28400	28300	3951
670	20241031	101200	16284241150	28350	28400	28450	28300	23905
671	20241031	101100	15606460950	28400	28500	28550	28400	6084
672	20241031	101000	15433295400	28500	28450	28500	28450	2420
673	20241031	100900	15364363450	28450	28450	28500	28400	958
674	20241031	100800	15337111850	28450	28450	28450	28400	629
675	20241031	100700	15319231800	28450	28450	28500	28400	2057
676	20241031	100600	15260719450	28450	28450	28500	28400	3422
677	20241031	100500	15163349200	28450	28600	28600	28400	7826
678	20241031	100400	14940368300	28550	28550	28600	28550	769
679	20241031	100300	14918407200	28600	28600	28600	28550	264
680	20241031	100200	14910864000	28550	28700	28700	28550	2310
681	20241031	100100	14844733850	28700	28500	28700	28450	966
682	20241031	100000	14817124100	28450	28500	28550	28450	2927
683	20241031	095900	14733809700	28500	28600	28650	28450	9994
684	20241031	095800	14448845900	28550	28550	28650	28500	2903
685	20241031	095700	14365907000	28550	28600	28600	28500	3236
686	20241031	095600	14273541350	28600	28750	28750	28550	5821
687	20241031	095500	14106768050	28750	28800	28800	28750	1773
688	20241031	095400	14055790350	28750	28800	28850	28750	1058
689	20241031	095300	14025328900	28800	28800	28850	28750	343
690	20241031	095200	14015446000	28850	28850	28850	28750	2742
691	20241031	095100	13936560250	28850	29050	29100	28850	6240
692	20241031	095000	13755819550	29000	29100	29150	29000	2457
693	20241031	094900	13684325350	29100	29100	29150	29050	1617
694	20241031	094800	13637282000	29100	29200	29250	29050	4141
695	20241031	094700	13516648200	29200	29100	29250	29100	4211
696	20241031	094600	13393804050	29100	29050	29100	28950	3705
697	20241031	094500	13286189150	29050	29000	29050	28850	2333
698	20241031	094400	13218500100	29000	29000	29100	28850	7537
699	20241031	094300	13000445800	29000	28850	29100	28800	9311
700	20241031	094200	12730835850	28800	28750	28850	28700	2477
701	20241031	094100	12659536550	28750	28600	28750	28500	1077
702	20241031	094000	12628712200	28550	28500	28600	28450	1278
703	20241031	093900	12592239650	28500	28450	28650	28400	3396
704	20241031	093800	12495601850	28550	28550	29050	28450	7497
705	20241031	093700	12280769300	28600	28450	28600	28450	684
706	20241031	093600	12261251800	28450	28400	28550	28400	1809
707	20241031	093500	12209798950	28400	28750	28850	28350	11468
708	20241031	093400	11881611400	28750	28550	28750	28500	2445
709	20241031	093300	11811663400	28550	28400	28550	28350	21243
710	20241031	093200	11207603650	28400	28350	28600	28350	7886
711	20241031	093100	10983423550	28400	28600	28600	28350	4227
712	20241031	093000	10863294850	28600	28400	28600	28400	3581
713	20241031	092900	10761387850	28400	28450	28600	28300	6085
714	20241031	092800	10588528850	28450	28900	28950	28400	26115
715	20241031	092700	9840749350	28900	28950	28950	28850	1455
716	20241031	092600	9798746200	28900	28900	28950	28800	2171
717	20241031	092500	9736071800	28900	28850	28950	28800	2955
718	20241031	092400	9650696350	28850	28650	28850	28600	2140
719	20241031	092300	9589314000	28700	28900	28950	28550	13972
720	20241031	092200	9187335300	28950	28800	29000	28750	3342
721	20241031	092100	9090932700	28800	28750	28850	28550	14543
722	20241031	092000	8674156150	28750	29050	29050	28700	20215
723	20241031	091900	8091897700	29000	29000	29100	28950	3985
724	20241031	091800	7976157950	29000	28900	29100	28900	4718
725	20241031	091700	7839389250	28900	28900	29100	28800	5347
726	20241031	091600	7684871550	28850	28900	29100	28850	12708
727	20241031	091500	7317217350	28900	29350	29350	28900	19936
728	20241031	091400	6736924650	29350	29250	29350	29250	5951
729	20241031	091300	6562631850	29250	29350	29500	29250	6128
730	20241031	091200	6382839150	29250	29700	29700	29250	20602
731	20241031	091100	5775768550	29650	29900	29900	29650	8908
732	20241031	091000	5510818850	29850	30000	30050	29800	5602
733	20241031	090900	5343398200	30000	29800	30100	29650	9406
734	20241031	090800	5063013700	29800	29850	29950	29700	8072
735	20241031	090700	4822592350	29950	30050	30150	29850	16472
736	20241031	090600	4329301050	30050	30650	30650	29800	24811
737	20241031	090500	3579941750	30650	30050	30900	30000	23804
738	20241031	090400	2855202450	30050	29800	30050	29600	17488
739	20241031	090300	2333966250	29800	29500	30000	29450	11358
740	20241031	090200	1996117300	29600	29550	29650	29400	7745
741	20241031	090100	1767390050	29500	29950	30350	29500	28353
742	20241031	090000	918414950	29900	29600	29900	29000	31152