KissMeData/007390/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	185000	99580733000	21850	21850	21850	21850	41192
3	20241031	184900	99580733000	21850	21850	21850	21850	0
4	20241031	184800	99580733000	21850	21850	21850	21850	0
5	20241031	184700	99580733000	21850	21850	21850	21850	0
6	20241031	184600	99580733000	21850	21850	21850	21850	0
7	20241031	184500	99580733000	21850	21850	21850	21850	0
8	20241031	184400	99580733000	21850	21850	21850	21850	0
9	20241031	184300	99580733000	21850	21850	21850	21850	0
10	20241031	184200	99580733000	21850	21850	21850	21850	0
11	20241031	184100	99580733000	21850	21850	21850	21850	0
12	20241031	184000	99580733000	21850	21850	21850	21850	0
13	20241031	183900	99580733000	21850	21850	21850	21850	0
14	20241031	183800	99580733000	21850	21850	21850	21850	0
15	20241031	183700	99580733000	21850	21850	21850	21850	0
16	20241031	183600	99580733000	21850	21850	21850	21850	0
17	20241031	183500	99580733000	21850	21850	21850	21850	0
18	20241031	183400	99580733000	21850	21850	21850	21850	0
19	20241031	183300	99580733000	21850	21850	21850	21850	0
20	20241031	183200	99580733000	21850	21850	21850	21850	0
21	20241031	183100	99580733000	21850	21850	21850	21850	0
22	20241031	183000	99580733000	21850	21850	21850	21850	0
23	20241031	182900	99580733000	21850	21850	21850	21850	0
24	20241031	182800	99580733000	21850	21850	21850	21850	0
25	20241031	182700	99580733000	21850	21850	21850	21850	0
26	20241031	182600	99580733000	21850	21850	21850	21850	0
27	20241031	182500	99580733000	21850	21850	21850	21850	0
28	20241031	182400	99580733000	21850	21850	21850	21850	0
29	20241031	182300	99580733000	21850	21850	21850	21850	0
30	20241031	182200	99580733000	21850	21850	21850	21850	0
31	20241031	182100	99580733000	21850	21850	21850	21850	0
32	20241031	182000	99580733000	21850	21850	21850	21850	41192
33	20241031	181900	99580733000	21850	21850	21850	21850	0
34	20241031	181800	99580733000	21850	21850	21850	21850	0
35	20241031	181700	99580733000	21850	21850	21850	21850	0
36	20241031	181600	99580733000	21850	21850	21850	21850	0
37	20241031	181500	99580733000	21850	21850	21850	21850	0
38	20241031	181400	99580733000	21850	21850	21850	21850	0
39	20241031	181300	99580733000	21850	21850	21850	21850	0
40	20241031	181200	99580733000	21850	21850	21850	21850	0
41	20241031	181100	99580733000	21850	21850	21850	21850	0
42	20241031	181000	99580733000	21850	21850	21850	21850	0
43	20241031	180900	99580733000	21850	21850	21850	21850	0
44	20241031	180800	99580733000	21850	21850	21850	21850	0
45	20241031	180700	99580733000	21850	21850	21850	21850	0
46	20241031	180600	99580733000	21850	21850	21850	21850	0
47	20241031	180500	99580733000	21850	21850	21850	21850	0
48	20241031	180400	99580733000	21850	21850	21850	21850	0
49	20241031	180300	99580733000	21850	21850	21850	21850	0
50	20241031	180200	99580733000	21850	21850	21850	21850	0
51	20241031	180100	99580733000	21850	21850	21850	21850	0
52	20241031	180000	99580733000	21850	21850	21850	21850	0
53	20241031	175900	99580733000	21850	21850	21850	21850	0
54	20241031	175800	99580733000	21850	21850	21850	21850	0
55	20241031	175700	99580733000	21850	21850	21850	21850	0
56	20241031	175600	99580733000	21850	21850	21850	21850	0
57	20241031	175500	99580733000	21850	21850	21850	21850	0
58	20241031	175400	99580733000	21850	21850	21850	21850	0
59	20241031	175300	99580733000	21850	21850	21850	21850	0
60	20241031	175200	99580733000	21850	21850	21850	21850	0
61	20241031	175100	99580733000	21850	21850	21850	21850	0
62	20241031	175000	99580733000	21850	21850	21850	21850	41192
63	20241031	174900	99580733000	21850	21850	21850	21850	0
64	20241031	174800	99580733000	21850	21850	21850	21850	0
65	20241031	174700	99580733000	21850	21850	21850	21850	0
66	20241031	174600	99580733000	21850	21850	21850	21850	0
67	20241031	174500	99580733000	21850	21850	21850	21850	0
68	20241031	174400	99580733000	21850	21850	21850	21850	0
69	20241031	174300	99580733000	21850	21850	21850	21850	0
70	20241031	174200	99580733000	21850	21850	21850	21850	0
71	20241031	174100	99580733000	21850	21850	21850	21850	0
72	20241031	174000	99580733000	21850	21850	21850	21850	0
73	20241031	173900	99580733000	21850	21850	21850	21850	0
74	20241031	173800	99580733000	21850	21850	21850	21850	0
75	20241031	173700	99580733000	21850	21850	21850	21850	0
76	20241031	173600	99580733000	21850	21850	21850	21850	0
77	20241031	173500	99580733000	21850	21850	21850	21850	0
78	20241031	173400	99580733000	21850	21850	21850	21850	0
79	20241031	173300	99580733000	21850	21850	21850	21850	0
80	20241031	173200	99580733000	21850	21850	21850	21850	0
81	20241031	173100	99580733000	21850	21850	21850	21850	0
82	20241031	173000	99580733000	21850	21850	21850	21850	0
83	20241031	172900	99580733000	21850	21850	21850	21850	0
84	20241031	172800	99580733000	21850	21850	21850	21850	0
85	20241031	172700	99580733000	21850	21850	21850	21850	0
86	20241031	172600	99580733000	21850	21850	21850	21850	0
87	20241031	172500	99580733000	21850	21850	21850	21850	0
88	20241031	172400	99580733000	21850	21850	21850	21850	0
89	20241031	172300	99580733000	21850	21850	21850	21850	0
90	20241031	172200	99580733000	21850	21850	21850	21850	0
91	20241031	172100	99580733000	21850	21850	21850	21850	0
92	20241031	172000	99580733000	21850	21850	21850	21850	41192
93	20241031	171900	99580733000	21850	21850	21850	21850	0
94	20241031	171800	99580733000	21850	21850	21850	21850	0
95	20241031	171700	99580733000	21850	21850	21850	21850	0
96	20241031	171600	99580733000	21850	21850	21850	21850	0
97	20241031	171500	99580733000	21850	21850	21850	21850	0
98	20241031	171400	99580733000	21850	21850	21850	21850	0
99	20241031	171300	99580733000	21850	21850	21850	21850	0
100	20241031	171200	99580733000	21850	21850	21850	21850	0
101	20241031	171100	99580733000	21850	21850	21850	21850	0
102	20241031	171000	99580733000	21850	21850	21850	21850	0
103	20241031	170900	99580733000	21850	21850	21850	21850	0
104	20241031	170800	99580733000	21850	21850	21850	21850	0
105	20241031	170700	99580733000	21850	21850	21850	21850	0
106	20241031	170600	99580733000	21850	21850	21850	21850	0
107	20241031	170500	99580733000	21850	21850	21850	21850	0
108	20241031	170400	99580733000	21850	21850	21850	21850	0
109	20241031	170300	99580733000	21850	21850	21850	21850	0
110	20241031	170200	99580733000	21850	21850	21850	21850	0
111	20241031	170100	99580733000	21850	21850	21850	21850	0
112	20241031	170000	99580733000	21850	21850	21850	21850	0
113	20241031	165900	99580733000	21850	21850	21850	21850	0
114	20241031	165800	99580733000	21850	21850	21850	21850	0
115	20241031	165700	99580733000	21850	21850	21850	21850	0
116	20241031	165600	99580733000	21850	21850	21850	21850	0
117	20241031	165500	99580733000	21850	21850	21850	21850	0
118	20241031	165400	99580733000	21850	21850	21850	21850	0
119	20241031	165300	99580733000	21850	21850	21850	21850	0
120	20241031	165200	99580733000	21850	21850	21850	21850	0
121	20241031	165100	99580733000	21850	21850	21850	21850	0
122	20241031	165000	99580733000	21850	21850	21850	21850	41192
123	20241031	164900	99580733000	21850	21850	21850	21850	0
124	20241031	164800	99580733000	21850	21850	21850	21850	0
125	20241031	164700	99580733000	21850	21850	21850	21850	0
126	20241031	164600	99580733000	21850	21850	21850	21850	0
127	20241031	164500	99580733000	21850	21850	21850	21850	0
128	20241031	164400	99580733000	21850	21850	21850	21850	0
129	20241031	164300	99580733000	21850	21850	21850	21850	0
130	20241031	164200	99580733000	21850	21850	21850	21850	0
131	20241031	164100	99580733000	21850	21850	21850	21850	0
132	20241031	164000	99580733000	21850	21850	21850	21850	0
133	20241031	163900	99580733000	21850	21850	21850	21850	0
134	20241031	163800	99580733000	21850	21850	21850	21850	0
135	20241031	163700	99580733000	21850	21850	21850	21850	0
136	20241031	163600	99580733000	21850	21850	21850	21850	0
137	20241031	163500	99580733000	21850	21850	21850	21850	0
138	20241031	163400	99580733000	21850	21850	21850	21850	0
139	20241031	163300	99580733000	21850	21850	21850	21850	0
140	20241031	163200	99580733000	21850	21850	21850	21850	0
141	20241031	163100	99580733000	21850	21850	21850	21850	0
142	20241031	163000	99580733000	21850	21850	21850	21850	0
143	20241031	162900	99580733000	21850	21850	21850	21850	0
144	20241031	162800	99580733000	21850	21850	21850	21850	0
145	20241031	162700	99580733000	21850	21850	21850	21850	0
146	20241031	162600	99580733000	21850	21850	21850	21850	0
147	20241031	162500	99580733000	21850	21850	21850	21850	0
148	20241031	162400	99580733000	21850	21850	21850	21850	0
149	20241031	162300	99580733000	21850	21850	21850	21850	0
150	20241031	162200	99580733000	21850	21850	21850	21850	0
151	20241031	162100	99580733000	21850	21850	21850	21850	0
152	20241031	162000	99580733000	21850	21850	21850	21850	41192
153	20241031	161900	99580733000	21850	21850	21850	21850	0
154	20241031	161800	99580733000	21850	21850	21850	21850	0
155	20241031	161700	99580733000	21850	21850	21850	21850	0
156	20241031	161600	99580733000	21850	21850	21850	21850	0
157	20241031	161500	99580733000	21850	21850	21850	21850	0
158	20241031	161400	99580733000	21850	21850	21850	21850	0
159	20241031	161300	99580733000	21850	21850	21850	21850	0
160	20241031	161200	99580733000	21850	21850	21850	21850	0
161	20241031	161100	99580733000	21850	21850	21850	21850	0
162	20241031	161000	99580733000	21850	21850	21850	21850	0
163	20241031	160900	99580733000	21850	21850	21850	21850	0
164	20241031	160800	99580733000	21850	21850	21850	21850	0
165	20241031	160700	99580733000	21850	21850	21850	21850	0
166	20241031	160600	99580733000	21850	21850	21850	21850	0
167	20241031	160500	99580733000	21850	21850	21850	21850	0
168	20241031	160400	99580733000	21850	21850	21850	21850	0
169	20241031	160300	99580733000	21850	21850	21850	21850	0
170	20241031	160200	99580733000	21850	21850	21850	21850	0
171	20241031	160100	99580733000	21850	21850	21850	21850	0
172	20241031	160000	99580733000	21850	21850	21850	21850	0
173	20241031	155900	99580733000	21850	21850	21850	21850	0
174	20241031	155800	99580733000	21850	21850	21850	21850	0
175	20241031	155700	99580733000	21850	21850	21850	21850	0
176	20241031	155600	99580733000	21850	21850	21850	21850	0
177	20241031	155500	99580733000	21850	21850	21850	21850	0
178	20241031	155400	99580733000	21850	21850	21850	21850	0
179	20241031	155300	99580733000	21850	21850	21850	21850	0
180	20241031	155200	99580733000	21850	21850	21850	21850	0
181	20241031	155100	99580733000	21850	21850	21850	21850	0
182	20241031	155000	99580733000	21850	21850	21850	21850	41192
183	20241031	154900	99580733000	21850	21850	21850	21850	0
184	20241031	154800	99580733000	21850	21850	21850	21850	0
185	20241031	154700	99580733000	21850	21850	21850	21850	0
186	20241031	154600	99580733000	21850	21850	21850	21850	0
187	20241031	154500	99580733000	21850	21850	21850	21850	0
188	20241031	154400	99580733000	21850	21850	21850	21850	0
189	20241031	154300	99580733000	21850	21850	21850	21850	0
190	20241031	154200	99580733000	21850	21850	21850	21850	0
191	20241031	154100	99580733000	21850	21850	21850	21850	0
192	20241031	154000	99580733000	21850	21850	21850	21850	0
193	20241031	153900	99580733000	21850	21850	21850	21850	0
194	20241031	153800	99580733000	21850	21850	21850	21850	0
195	20241031	153700	99580733000	21850	21850	21850	21850	0
196	20241031	153600	99580733000	21850	21850	21850	21850	0
197	20241031	153500	99580733000	21850	21850	21850	21850	0
198	20241031	153400	99580733000	21850	21850	21850	21850	0
199	20241031	153300	99580733000	21850	21850	21850	21850	0
200	20241031	153200	99580733000	21850	21850	21850	21850	0
201	20241031	153100	99580733000	21850	21850	21850	21850	0
202	20241031	153000	99580733000	21850	21850	21850	21850	41192
203	20241031	152900	98680687800	21900	21900	21900	21900	0
204	20241031	152800	98680687800	21900	21900	21900	21900	0
205	20241031	152700	98680687800	21900	21900	21900	21900	0
206	20241031	152600	98680687800	21900	21900	21900	21900	0
207	20241031	152500	98680687800	21900	21900	21900	21900	0
208	20241031	152400	98680687800	21900	21900	21900	21900	0
209	20241031	152300	98680687800	21900	21900	21900	21900	0
210	20241031	152200	98680687800	21900	21900	21900	21900	0
211	20241031	152100	98680687800	21900	21900	21900	21900	0
212	20241031	152000	98680687800	21900	21900	21900	21900	0
213	20241031	151900	98680687800	21900	21800	21900	21800	16817
214	20241031	151800	98313313300	21850	21900	21950	21800	25007
215	20241031	151700	97766345050	21900	22000	22000	21900	17386
216	20241031	151600	97384826450	21950	21950	22000	21950	4117
217	20241031	151500	97294418250	21950	21950	22000	21950	4081
218	20241031	151400	97204790700	21950	21900	22000	21900	9182
219	20241031	151300	97003300650	21950	21900	22000	21850	10555
220	20241031	151200	96772040150	21900	22000	22000	21900	8824
221	20241031	151100	96578288900	22000	22050	22050	21950	5966
222	20241031	151000	96447039400	22000	22050	22050	22000	3950
223	20241031	150900	96360118700	22000	22000	22050	21950	9282
224	20241031	150800	96155885100	22000	22050	22050	21950	13106
225	20241031	150700	95867654050	22000	22100	22100	21950	20720
226	20241031	150600	95411398950	22100	22100	22150	22100	1508
227	20241031	150500	95378062550	22150	22150	22200	22100	6328
228	20241031	150400	95238111200	22150	22150	22200	22100	4709
229	20241031	150300	95133881450	22150	22100	22150	22100	3470
230	20241031	150200	95057064200	22150	22150	22150	22100	3707
231	20241031	150100	94975071300	22100	22100	22150	22050	5748
232	20241031	150000	94848091650	22100	22200	22200	22100	2903
233	20241031	145900	94783840300	22200	22100	22250	22100	12173
234	20241031	145800	94513880350	22100	22100	22100	22050	5455
235	20241031	145700	94393407100	22050	22100	22150	22050	5595
236	20241031	145600	94269895900	22100	22100	22100	22050	6349
237	20241031	145500	94129836600	22050	22050	22100	22000	10220
238	20241031	145400	93904551350	22050	22200	22200	22000	24375
239	20241031	145300	93366612050	22150	22200	22200	22100	4892
240	20241031	145200	93258263200	22200	22200	22250	22150	5274
241	20241031	145100	93141278900	22200	22200	22250	22150	3307
242	20241031	145000	93067808600	22200	22250	22300	22200	6047
243	20241031	144900	92933259200	22200	22200	22250	22150	4113
244	20241031	144800	92841891550	22250	22050	22300	22050	5541
245	20241031	144700	92719370100	22100	22200	22250	22050	7144
246	20241031	144600	92561306700	22250	22450	22450	22200	12549
247	20241031	144500	92281722950	22400	22350	22450	22300	14934
248	20241031	144400	91947286900	22350	22300	22350	22250	8140
249	20241031	144300	91765544350	22300	22350	22350	22250	11529
250	20241031	144200	91508214800	22350	22100	22350	22050	12847
251	20241031	144100	91222665500	22100	21900	22150	21850	15313
252	20241031	144000	90886050300	21850	22000	22050	21850	23561
253	20241031	143900	90369584450	22000	22050	22100	22000	16154
254	20241031	143800	90013871050	22050	22100	22150	22050	8499
255	20241031	143700	89826176400	22100	22050	22200	22050	7477
256	20241031	143600	89660934350	22050	22300	22300	22050	30453
257	20241031	143500	88987299250	22250	22400	22400	22250	9233
258	20241031	143400	88781272000	22400	22350	22400	22350	5219
259	20241031	143300	88664411550	22400	22400	22400	22350	5507
260	20241031	143200	88541137450	22400	22200	22400	22150	10904
261	20241031	143100	88298334150	22200	22400	22450	22200	16329
262	20241031	143000	87933759850	22450	22500	22500	22400	18241
263	20241031	142900	87524185600	22450	22500	22500	22450	11853
264	20241031	142800	87257570450	22500	22350	22500	22350	17734
265	20241031	142700	86859744750	22400	22350	22400	22300	7307
266	20241031	142600	86696470600	22350	22300	22350	22250	3936
267	20241031	142500	86608588750	22300	22250	22300	22250	7073
268	20241031	142400	86451052250	22300	22350	22350	22250	11246
269	20241031	142300	86200100600	22300	22400	22400	22300	11080
270	20241031	142200	85952429500	22350	22450	22450	22350	14792
271	20241031	142100	85621098150	22400	22450	22450	22350	18234
272	20241031	142000	85212445850	22400	22400	22450	22350	28499
273	20241031	141900	84573412650	22400	22250	22400	22200	19832
274	20241031	141800	84131006800	22250	22050	22250	22050	11620
275	20241031	141700	83873349550	22050	22150	22150	22000	15405
276	20241031	141600	83533801500	22150	22200	22250	22100	13292
277	20241031	141500	83239381850	22200	22200	22250	22150	11575
278	20241031	141400	82982583400	22200	22100	22250	22100	9952
279	20241031	141300	82761857500	22100	22150	22250	22100	16874
280	20241031	141200	82388087200	22200	22250	22300	22100	35458
281	20241031	141100	81599698750	22300	22300	22450	22150	60339
282	20241031	141000	80253000900	22250	21950	22300	21950	133189
283	20241031	140900	77314291150	21950	21950	22000	21900	11645
284	20241031	140800	77058576200	21950	22000	22000	21900	28387
285	20241031	140700	76435153450	22000	21900	22000	21850	22706
286	20241031	140600	75936751050	21900	21900	21900	21850	6627
287	20241031	140500	75791645800	21900	21850	21900	21850	2448
288	20241031	140400	75738071500	21850	21850	21900	21850	3966
289	20241031	140300	75651347300	21850	21750	21850	21750	3591
290	20241031	140200	75573079750	21700	21750	21750	21700	6109
291	20241031	140100	75440236100	21700	21700	21750	21700	1701
292	20241031	140000	75403276350	21700	21700	21750	21700	3227
293	20241031	135900	75333236200	21700	21750	21800	21700	5636
294	20241031	135800	75210679800	21750	21800	21850	21750	3360
295	20241031	135700	75137442950	21850	21850	21850	21750	6305
296	20241031	135600	74999929550	21850	21950	21950	21850	17006
297	20241031	135500	74627395900	21950	21900	21950	21850	11517
298	20241031	135400	74375102300	21900	21800	21900	21800	12756
299	20241031	135300	74096569450	21750	21700	21800	21700	1992
300	20241031	135200	74053246700	21700	21600	21750	21600	5078
301	20241031	135100	73943282900	21550	21550	21600	21500	5388
302	20241031	135000	73827155100	21550	21550	21600	21500	4308
303	20241031	134900	73734404650	21500	21500	21550	21500	3085
304	20241031	134800	73668064400	21500	21600	21600	21500	7980
305	20241031	134700	73496392000	21600	21700	21700	21550	5009
306	20241031	134600	73388250400	21650	21600	21700	21550	4437
307	20241031	134500	73292286800	21600	21700	21700	21600	8184
308	20241031	134400	73115106300	21700	21850	21850	21700	10353
309	20241031	134300	72889865450	21800	21800	21850	21800	2983
310	20241031	134200	72824735200	21850	21800	21850	21800	6787
311	20241031	134100	72676565450	21800	21850	21850	21750	9481
312	20241031	134000	72469657750	21850	21900	21900	21800	12871
313	20241031	133900	72188195750	21900	21900	21900	21850	13583
314	20241031	133800	71890836200	21900	21750	21900	21700	29405
315	20241031	133700	71249137000	21750	21700	21750	21650	11176
316	20241031	133600	71006555000	21650	21600	21700	21600	5051
317	20241031	133500	70897217950	21650	21650	21700	21600	4857
318	20241031	133400	70792129200	21650	21650	21650	21600	2540
319	20241031	133300	70737155800	21650	21600	21650	21600	4914
320	20241031	133200	70630830150	21650	21600	21650	21600	3409
321	20241031	133100	70557069200	21600	21650	21650	21600	6509
322	20241031	133000	70416451100	21650	21650	21650	21600	2633
323	20241031	132900	70359497600	21650	21650	21650	21600	1628
324	20241031	132800	70324279050	21600	21650	21650	21600	1911
325	20241031	132700	70282990800	21600	21650	21650	21600	2229
326	20241031	132600	70234805900	21600	21600	21650	21600	2661
327	20241031	132500	70177258400	21600	21750	21750	21600	6137
328	20241031	132400	70044199100	21750	21700	21750	21650	7507
329	20241031	132300	69881190100	21650	21700	21750	21650	12112
330	20241031	132200	69618538250	21700	21550	21700	21500	11139
331	20241031	132100	69377932400	21550	21450	21550	21450	4454
332	20241031	132000	69282165850	21500	21450	21500	21400	2697
333	20241031	131900	69224259400	21450	21400	21500	21300	13843
334	20241031	131800	68927814100	21400	21200	21400	21200	6726
335	20241031	131700	68784564750	21200	21200	21250	21150	4361
336	20241031	131600	68692107900	21250	21200	21300	21200	2178
337	20241031	131500	68645860750	21200	21250	21250	21200	4214
338	20241031	131400	68556480700	21200	21300	21300	21200	4390
339	20241031	131300	68463316850	21300	21250	21300	21250	1028
340	20241031	131200	68441444850	21250	21350	21350	21250	4141
341	20241031	131100	68353287150	21350	21350	21350	21300	2158
342	20241031	131000	68307241150	21350	21250	21350	21250	4366
343	20241031	130900	68214274650	21300	21300	21300	21200	3349
344	20241031	130800	68143138350	21300	21300	21350	21200	4952
345	20241031	130700	68037942950	21250	21250	21300	21200	6210
346	20241031	130600	67905873500	21250	21300	21350	21250	5226
347	20241031	130500	67794566650	21300	21350	21400	21300	477
348	20241031	130400	67784389050	21400	21350	21400	21350	2327
349	20241031	130300	67734706900	21350	21400	21400	21350	3357
350	20241031	130200	67662885400	21350	21300	21400	21250	4175
351	20241031	130100	67573842100	21300	21300	21350	21300	6817
352	20241031	130000	67428626450	21350	21350	21400	21350	7311
353	20241031	125900	67272495700	21350	21400	21450	21350	2419
354	20241031	125800	67220737400	21450	21400	21450	21350	3270
355	20241031	125700	67150806150	21450	21450	21450	21400	1474
356	20241031	125600	67119222000	21400	21400	21450	21350	5473
357	20241031	125500	67002069700	21400	21350	21400	21350	2512
358	20241031	125400	66948363350	21350	21350	21450	21350	3043
359	20241031	125300	66883232850	21350	21400	21450	21350	4750
360	20241031	125200	66781703700	21350	21400	21400	21350	2766
361	20241031	125100	66722601500	21350	21400	21500	21350	16131
362	20241031	125000	66377197300	21350	21400	21450	21350	4641
363	20241031	124900	66277886400	21400	21500	21500	21350	12267
364	20241031	124800	66015359050	21500	21650	21650	21400	17040
365	20241031	124700	65648494100	21650	21700	21700	21600	3202
366	20241031	124600	65579209700	21700	21650	21700	21650	2156
367	20241031	124500	65532516250	21650	21650	21700	21650	3035
368	20241031	124400	65466792550	21650	21700	21700	21600	5637
369	20241031	124300	65344731750	21700	21750	21750	21650	5663
370	20241031	124200	65221868050	21750	21750	21750	21700	3142
371	20241031	124100	65153614300	21750	21650	21750	21650	3780
372	20241031	124000	65071497150	21700	21600	21700	21550	6599
373	20241031	123900	64928706250	21600	21550	21650	21550	6677
374	20241031	123800	64784742100	21550	21700	21700	21550	9231
375	20241031	123700	64585073850	21700	21700	21700	21650	4229
376	20241031	123600	64493439700	21650	21700	21750	21650	6671
377	20241031	123500	64348803750	21700	21850	21850	21700	18317
378	20241031	123400	63949731700	21850	21700	21850	21700	16778
379	20241031	123300	63584067550	21750	21550	21750	21500	13233
380	20241031	123200	63298287450	21550	21600	21700	21500	11209
381	20241031	123100	63056266950	21650	21800	21800	21600	27266
382	20241031	123000	62463930600	21800	21750	21800	21650	15318
383	20241031	122900	62130519300	21700	21650	21700	21600	23260
384	20241031	122800	61626428800	21650	21700	21750	21600	23822
385	20241031	122700	61109971950	21650	21700	21800	21650	52625
386	20241031	122600	59966848650	21700	21500	21700	21500	44130
387	20241031	122500	59014762850	21500	21300	21500	21300	25117
388	20241031	122400	58476627150	21300	21300	21300	21250	2131
389	20241031	122300	58431261800	21250	21300	21350	21200	3633
390	20241031	122200	58353869650	21300	21300	21350	21300	4114
391	20241031	122100	58266207250	21350	21300	21350	21250	2925
392	20241031	122000	58203848400	21300	21300	21350	21250	3440
393	20241031	121900	58130572450	21300	21200	21350	21200	5975
394	20241031	121800	58003346200	21200	21250	21250	21150	3554
395	20241031	121700	57927992800	21300	21250	21300	21150	3829
396	20241031	121600	57846793250	21250	21300	21300	21250	3549
397	20241031	121500	57771374250	21250	21350	21350	21250	3790
398	20241031	121400	57690654250	21350	21300	21400	21300	8283
399	20241031	121300	57513930650	21300	21300	21350	21250	4277
400	20241031	121200	57422849650	21300	21300	21300	21200	6783
401	20241031	121100	57278626000	21300	21100	21300	21100	30901
402	20241031	121000	56623712650	21100	21100	21150	21050	1984
403	20241031	120900	56581846250	21150	21150	21150	21100	1169
404	20241031	120800	56557154150	21150	21150	21150	21100	2453
405	20241031	120700	56505338500	21150	21050	21150	21050	15849
406	20241031	120600	56170321550	21050	21150	21150	21050	1042
407	20241031	120500	56148339800	21100	21050	21100	21050	1753
408	20241031	120400	56111373400	21100	21050	21100	21000	3920
409	20241031	120300	56028791650	21000	20950	21000	20950	5226
410	20241031	120200	55919054350	20950	21000	21050	20950	2317
411	20241031	120100	55870468850	21000	21050	21050	20950	5948
412	20241031	120000	55745595950	21000	21050	21100	21000	1244
413	20241031	115900	55719408600	21050	21100	21150	21050	3617
414	20241031	115800	55643141350	21100	21150	21200	21050	4062
415	20241031	115700	55557328000	21200	21150	21200	21150	4627
416	20241031	115600	55459421050	21200	21100	21200	21100	5090
417	20241031	115500	55351710350	21150	20950	21150	20950	12268
418	20241031	115400	55093511600	20900	20900	20950	20900	3457
419	20241031	115300	55021186650	20900	20850	20950	20850	1761
420	20241031	115200	54984382950	20900	20850	20950	20850	6687
421	20241031	115100	54844666100	20850	20950	20950	20850	2452
422	20241031	115000	54793381350	20900	20950	20950	20900	1158
423	20241031	114900	54769143300	20950	20850	20950	20850	2859
424	20241031	114800	54709375550	20850	20750	20850	20750	2979
425	20241031	114700	54647425750	20800	20800	20800	20750	1120
426	20241031	114600	54624163400	20800	20800	20850	20750	1132
427	20241031	114500	54600647150	20800	20700	20800	20700	2553
428	20241031	114400	54547723550	20750	20750	20800	20750	1762
429	20241031	114300	54511158950	20750	20750	20800	20700	4326
430	20241031	114200	54421452350	20750	20850	20900	20750	2923
431	20241031	114100	54360624000	20800	20750	20900	20750	1625
432	20241031	114000	54326803450	20800	20800	20950	20700	5830
433	20241031	113900	54205717450	20800	20750	20800	20700	2513
434	20241031	113800	54153585750	20750	20700	20800	20700	1332
435	20241031	113700	54126003250	20700	20700	20800	20700	3490
436	20241031	113600	54053709150	20750	20700	20750	20700	3044
437	20241031	113500	53990695900	20700	20650	20850	20650	2447
438	20241031	113400	53939986900	20650	20750	20800	20650	7704
439	20241031	113300	53780438550	20750	20800	20800	20750	3484
440	20241031	113200	53708111700	20750	20650	20800	20600	6681
441	20241031	113100	53569879050	20650	20650	20750	20600	5645
442	20241031	113000	53453252100	20650	20650	20700	20600	7192
443	20241031	112900	53304641450	20650	20700	20750	20650	9992
444	20241031	112800	53098065050	20650	20850	20900	20650	20659
445	20241031	112700	52669342500	20850	20900	20950	20850	4664
446	20241031	112600	52571897400	20900	21050	21100	20900	4457
447	20241031	112500	52478280950	21050	21000	21100	21000	2354
448	20241031	112400	52428748250	21000	20950	21000	20950	3480
449	20241031	112300	52355725350	20950	20950	21000	20950	2316
450	20241031	112200	52307189750	20950	20950	21000	20950	5718
451	20241031	112100	52187361850	20950	20950	21000	20950	1242
452	20241031	112000	52161330350	20950	20850	21000	20850	6310
453	20241031	111900	52029391050	20900	20800	21000	20750	7817
454	20241031	111800	51866542850	20850	20950	21000	20800	10561
455	20241031	111700	51646134600	20950	20950	21000	20900	3010
456	20241031	111600	51583088250	21000	21000	21000	20900	1750
457	20241031	111500	51546416000	20950	20900	21000	20900	2669
458	20241031	111400	51490464400	20900	20900	21000	20900	3138
459	20241031	111300	51424762550	20950	20850	20950	20850	6845
460	20241031	111200	51281960350	20900	20950	21000	20850	9039
461	20241031	111100	51092869050	20950	21000	21000	20900	5872
462	20241031	111000	50969779400	20950	21100	21100	20950	13604
463	20241031	110900	50684072800	21050	21150	21150	21050	3299
464	20241031	110800	50614596750	21050	21200	21200	21050	5605
465	20241031	110700	50496049300	21250	21150	21250	21100	5595
466	20241031	110600	50377590700	21150	21100	21150	21050	4034
467	20241031	110500	50292567150	21100	21050	21100	21050	3772
468	20241031	110400	50213022050	21100	21050	21100	21000	2499
469	20241031	110300	50160460900	21050	21100	21100	21050	2989
470	20241031	110200	50097455400	21050	21100	21100	21050	1411
471	20241031	110100	50067692650	21100	21050	21100	21000	3064
472	20241031	110000	50003221150	21000	21000	21100	21000	2978
473	20241031	105900	49940591500	21050	21000	21050	20950	970
474	20241031	105800	49920211550	21000	20950	21050	20950	2323
475	20241031	105700	49871485300	20950	21050	21050	20950	4040
476	20241031	105600	49786677550	21000	21050	21050	21000	3503
477	20241031	105500	49713077800	21050	21100	21150	21050	2114
478	20241031	105400	49668462600	21150	21200	21200	21150	7980
479	20241031	105300	49499421400	21200	21000	21200	21000	5597
480	20241031	105200	49381327600	21050	21000	21050	21000	712
481	20241031	105100	49366364200	21050	21000	21050	20950	2859
482	20241031	105000	49306366000	20950	20950	21000	20950	2402
483	20241031	104900	49256041400	21000	20950	21000	20950	1852
484	20241031	104800	49217162700	21000	20950	21000	20950	1797
485	20241031	104700	49179461500	20900	21050	21100	20900	4080
486	20241031	104600	49093705850	21050	20850	21200	20850	11444
487	20241031	104500	48852544850	20900	20900	20900	20850	3999
488	20241031	104400	48769024950	20850	20950	20950	20850	8087
489	20241031	104300	48600178300	20900	21050	21100	20900	13403
490	20241031	104200	48318437700	21100	21150	21150	21000	4491
491	20241031	104100	48223773400	21050	21150	21250	21050	13625
492	20241031	104000	47935459900	21100	21000	21150	20950	8514
493	20241031	103900	47756503650	21000	20900	21000	20850	5302
494	20241031	103800	47645351400	20950	20950	20950	20850	5661
495	20241031	103700	47527075200	20950	20850	20950	20850	4588
496	20241031	103600	47431208400	20850	20900	20950	20850	4961
497	20241031	103500	47327520450	20900	20950	21000	20850	13075
498	20241031	103400	47054106050	20900	21000	21000	20900	11433
499	20241031	103300	46814677750	21000	20850	21100	20850	19981
500	20241031	103200	46395586350	20900	21050	21050	20850	35779
501	20241031	103100	45646887850	21050	21100	21250	21050	23426
502	20241031	103000	45152250350	21150	21550	21550	21000	43575
503	20241031	102900	44224395550	21450	21500	21750	21450	104873
504	20241031	102800	41963589900	21500	21300	21500	21300	24074
505	20241031	102700	41448104050	21300	21400	21400	21300	15544
506	20241031	102600	41116165300	21400	21500	21500	21300	34980
507	20241031	102500	40366087550	21450	21100	21450	21050	50378
508	20241031	102400	39291514200	21050	21150	21150	21050	12782
509	20241031	102300	39021631200	21150	21000	21150	20950	13758
510	20241031	102200	38731941800	21000	20750	21050	20750	10997
511	20241031	102100	38501976900	20750	20850	20850	20700	19731
512	20241031	102000	38092023950	20850	20900	20950	20850	9716
513	20241031	101900	37889278200	20900	20950	21000	20850	8870
514	20241031	101800	37703881800	20950	20900	21000	20800	9973
515	20241031	101700	37495432300	20850	21100	21100	20850	20457
516	20241031	101600	37065838800	21100	21250	21300	20900	51347
517	20241031	101500	35981962050	21250	21100	21350	21050	29211
518	20241031	101400	35361899050	21100	20950	21100	20950	19077
519	20241031	101300	34960900150	20950	20950	21100	20900	31725
520	20241031	101200	34294273800	20950	20800	20950	20750	25740
521	20241031	101100	33756712500	20800	21000	21000	20650	43701
522	20241031	101000	32846720950	20950	21100	21200	20800	58830
523	20241031	100900	31609938100	21100	20650	21100	20600	84055
524	20241031	100800	29853812550	20650	20550	20650	20500	19962
525	20241031	100700	29442751500	20550	20450	20550	20400	16808
526	20241031	100600	29098319400	20400	20450	20500	20400	5405
527	20241031	100500	28987827650	20500	20400	20500	20350	12551
528	20241031	100400	28731266200	20350	20450	20450	20350	10777
529	20241031	100300	28511385400	20450	20450	20450	20400	5292
530	20241031	100200	28403293850	20450	20350	20450	20350	23069
531	20241031	100100	27932224200	20300	20250	20350	20200	20900
532	20241031	100000	27508005550	20200	20050	20250	20050	15219
533	20241031	095900	27201022600	20050	20100	20100	20000	2771
534	20241031	095800	27145498050	20100	20050	20100	20000	3093
535	20241031	095700	27083510950	20050	20000	20050	20000	2011
536	20241031	095600	27043246800	20050	20100	20150	20050	2327
537	20241031	095500	26996433300	20100	19980	20100	19970	2701
538	20241031	095400	26942362110	19970	19920	20050	19910	10081
539	20241031	095300	26741218500	19920	20000	20000	19920	17557
540	20241031	095200	26390644950	20000	20100	20100	20000	13523
541	20241031	095100	26120015100	20050	20050	20100	20050	2174
542	20241031	095000	26076420900	20050	20150	20200	20050	3881
543	20241031	094900	25998475100	20100	20150	20200	20100	7231
544	20241031	094800	25852774600	20150	20250	20250	20150	3604
545	20241031	094700	25779990800	20200	20250	20300	20200	2948
546	20241031	094600	25720284750	20300	20250	20300	20150	11979
547	20241031	094500	25477962500	20250	20150	20300	20150	6998
548	20241031	094400	25336202950	20100	20050	20200	20050	3212
549	20241031	094300	25271620850	20050	20150	20150	20000	7290
550	20241031	094200	25125381600	20150	20300	20300	20100	9574
551	20241031	094100	24932073000	20300	20350	20400	20250	13247
552	20241031	094000	24662653350	20350	20300	20350	20300	11784
553	20241031	093900	24423133250	20300	20200	20300	20200	11521
554	20241031	093800	24189541300	20200	20200	20250	20150	9808
555	20241031	093700	23991563550	20150	19990	20200	19980	10146
556	20241031	093600	23787501540	19980	20050	20050	19980	2979
557	20241031	093500	23727935260	20050	20150	20150	20050	5748
558	20241031	093400	23612398710	20150	20100	20200	20100	9059
559	20241031	093300	23429874910	20100	19980	20150	19980	11128
560	20241031	093200	23206697960	19950	19860	20050	19850	9223
561	20241031	093100	23022794720	19870	19940	19950	19840	6441
562	20241031	093000	22894634410	19940	19760	20000	19750	7354
563	20241031	092900	22748836710	19760	19790	19810	19740	22846
564	20241031	092800	22297120440	19780	19860	19910	19750	15098
565	20241031	092700	21998189310	19860	19990	20000	19860	9752
566	20241031	092600	21803834160	19990	20100	20100	19980	6818
567	20241031	092500	21667395920	20050	20050	20100	20000	6036
568	20241031	092400	21546493420	20050	19950	20050	19950	5226
569	20241031	092300	21441929570	19990	20100	20100	19900	24033
570	20241031	092200	20960678490	20100	20200	20200	20100	9675
571	20241031	092100	20765864090	20200	20250	20250	20150	5761
572	20241031	092000	20649529390	20200	20150	20250	20100	10057
573	20241031	091900	20446592590	20200	20050	20250	20000	14219
574	20241031	091800	20160883090	20050	20200	20250	20050	12065
575	20241031	091700	19917865040	20200	20400	20500	20150	36534
576	20241031	091600	19175742540	20450	20050	20450	20050	31076
577	20241031	091500	18546346490	20100	19830	20200	19830	32668
578	20241031	091400	17892274230	19830	19600	19880	19550	17435
579	20241031	091300	17549433250	19630	19600	19640	19570	22510
580	20241031	091200	17108098060	19610	19700	19720	19510	26042
581	20241031	091100	16597327150	19700	19870	19890	19700	31188
582	20241031	091000	15979720840	19870	19900	19900	19840	10641
583	20241031	090900	15768236200	19870	19820	19900	19820	17498
584	20241031	090800	15420664440	19810	19950	20150	19790	40459
585	20241031	090700	14615321570	19950	19490	20000	19470	34177
586	20241031	090600	13940543050	19470	19240	19830	19240	46877
587	20241031	090500	13024666040	19330	20100	20100	19000	149345
588	20241031	090400	10110068550	20000	20400	20600	20000	55610
589	20241031	090300	8990187750	20450	20300	20500	20000	41749
590	20241031	090200	8147337700	20350	20600	20700	20000	98966
591	20241031	090100	6136280850	20650	21100	21350	20550	101930
592	20241031	090000	4014874700	21200	20650	21550	20600	190529