KissMeData/011560/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,185700,400190200,10150,10150,10150,10150,2684
20241031,185600,400190200,10150,10150,10150,10150,0
20241031,185500,400190200,10150,10150,10150,10150,0
20241031,185400,400190200,10150,10150,10150,10150,0
20241031,185300,400190200,10150,10150,10150,10150,0
20241031,185200,400190200,10150,10150,10150,10150,0
20241031,185100,400190200,10150,10150,10150,10150,0
20241031,185000,400190200,10150,10150,10150,10150,0
20241031,184900,400190200,10150,10150,10150,10150,0
20241031,184800,400190200,10150,10150,10150,10150,0
20241031,184700,400190200,10150,10150,10150,10150,0
20241031,184600,400190200,10150,10150,10150,10150,0
20241031,184500,400190200,10150,10150,10150,10150,0
20241031,184400,400190200,10150,10150,10150,10150,0
20241031,184300,400190200,10150,10150,10150,10150,0
20241031,184200,400190200,10150,10150,10150,10150,0
20241031,184100,400190200,10150,10150,10150,10150,0
20241031,184000,400190200,10150,10150,10150,10150,0
20241031,183900,400190200,10150,10150,10150,10150,0
20241031,183800,400190200,10150,10150,10150,10150,0
20241031,183700,400190200,10150,10150,10150,10150,0
20241031,183600,400190200,10150,10150,10150,10150,0
20241031,183500,400190200,10150,10150,10150,10150,0
20241031,183400,400190200,10150,10150,10150,10150,0
20241031,183300,400190200,10150,10150,10150,10150,0
20241031,183200,400190200,10150,10150,10150,10150,0
20241031,183100,400190200,10150,10150,10150,10150,0
20241031,183000,400190200,10150,10150,10150,10150,0
20241031,182900,400190200,10150,10150,10150,10150,0
20241031,182800,400190200,10150,10150,10150,10150,0
20241031,182700,400190200,10150,10150,10150,10150,2684
20241031,182600,400190200,10150,10150,10150,10150,0
20241031,182500,400190200,10150,10150,10150,10150,0
20241031,182400,400190200,10150,10150,10150,10150,0
20241031,182300,400190200,10150,10150,10150,10150,0
20241031,182200,400190200,10150,10150,10150,10150,0
20241031,182100,400190200,10150,10150,10150,10150,0
20241031,182000,400190200,10150,10150,10150,10150,0
20241031,181900,400190200,10150,10150,10150,10150,0
20241031,181800,400190200,10150,10150,10150,10150,0
20241031,181700,400190200,10150,10150,10150,10150,0
20241031,181600,400190200,10150,10150,10150,10150,0
20241031,181500,400190200,10150,10150,10150,10150,0
20241031,181400,400190200,10150,10150,10150,10150,0
20241031,181300,400190200,10150,10150,10150,10150,0
20241031,181200,400190200,10150,10150,10150,10150,0
20241031,181100,400190200,10150,10150,10150,10150,0
20241031,181000,400190200,10150,10150,10150,10150,0
20241031,180900,400190200,10150,10150,10150,10150,0
20241031,180800,400190200,10150,10150,10150,10150,0
20241031,180700,400190200,10150,10150,10150,10150,0
20241031,180600,400190200,10150,10150,10150,10150,0
20241031,180500,400190200,10150,10150,10150,10150,0
20241031,180400,400190200,10150,10150,10150,10150,0
20241031,180300,400190200,10150,10150,10150,10150,0
20241031,180200,400190200,10150,10150,10150,10150,0
20241031,180100,400190200,10150,10150,10150,10150,0
20241031,180000,400190200,10150,10150,10150,10150,0
20241031,175900,400190200,10150,10150,10150,10150,0
20241031,175800,400190200,10150,10150,10150,10150,0
20241031,175700,400190200,10150,10150,10150,10150,2684
20241031,175600,400190200,10150,10150,10150,10150,0
20241031,175500,400190200,10150,10150,10150,10150,0
20241031,175400,400190200,10150,10150,10150,10150,0
20241031,175300,400190200,10150,10150,10150,10150,0
20241031,175200,400190200,10150,10150,10150,10150,0
20241031,175100,400190200,10150,10150,10150,10150,0
20241031,175000,400190200,10150,10150,10150,10150,0
20241031,174900,400190200,10150,10150,10150,10150,0
20241031,174800,400190200,10150,10150,10150,10150,0
20241031,174700,400190200,10150,10150,10150,10150,0
20241031,174600,400190200,10150,10150,10150,10150,0
20241031,174500,400190200,10150,10150,10150,10150,0
20241031,174400,400190200,10150,10150,10150,10150,0
20241031,174300,400190200,10150,10150,10150,10150,0
20241031,174200,400190200,10150,10150,10150,10150,0
20241031,174100,400190200,10150,10150,10150,10150,0
20241031,174000,400190200,10150,10150,10150,10150,0
20241031,173900,400190200,10150,10150,10150,10150,0
20241031,173800,400190200,10150,10150,10150,10150,0
20241031,173700,400190200,10150,10150,10150,10150,0
20241031,173600,400190200,10150,10150,10150,10150,0
20241031,173500,400190200,10150,10150,10150,10150,0
20241031,173400,400190200,10150,10150,10150,10150,0
20241031,173300,400190200,10150,10150,10150,10150,0
20241031,173200,400190200,10150,10150,10150,10150,0
20241031,173100,400190200,10150,10150,10150,10150,0
20241031,173000,400190200,10150,10150,10150,10150,0
20241031,172900,400190200,10150,10150,10150,10150,0
20241031,172800,400190200,10150,10150,10150,10150,0
20241031,172700,400190200,10150,10150,10150,10150,2684
20241031,172600,400190200,10150,10150,10150,10150,0
20241031,172500,400190200,10150,10150,10150,10150,0
20241031,172400,400190200,10150,10150,10150,10150,0
20241031,172300,400190200,10150,10150,10150,10150,0
20241031,172200,400190200,10150,10150,10150,10150,0
20241031,172100,400190200,10150,10150,10150,10150,0
20241031,172000,400190200,10150,10150,10150,10150,0
20241031,171900,400190200,10150,10150,10150,10150,0
20241031,171800,400190200,10150,10150,10150,10150,0
20241031,171700,400190200,10150,10150,10150,10150,0
20241031,171600,400190200,10150,10150,10150,10150,0
20241031,171500,400190200,10150,10150,10150,10150,0
20241031,171400,400190200,10150,10150,10150,10150,0
20241031,171300,400190200,10150,10150,10150,10150,0
20241031,171200,400190200,10150,10150,10150,10150,0
20241031,171100,400190200,10150,10150,10150,10150,0
20241031,171000,400190200,10150,10150,10150,10150,0
20241031,170900,400190200,10150,10150,10150,10150,0
20241031,170800,400190200,10150,10150,10150,10150,0
20241031,170700,400190200,10150,10150,10150,10150,0
20241031,170600,400190200,10150,10150,10150,10150,0
20241031,170500,400190200,10150,10150,10150,10150,0
20241031,170400,400190200,10150,10150,10150,10150,0
20241031,170300,400190200,10150,10150,10150,10150,0
20241031,170200,400190200,10150,10150,10150,10150,0
20241031,170100,400190200,10150,10150,10150,10150,0
20241031,170000,400190200,10150,10150,10150,10150,0
20241031,165900,400190200,10150,10150,10150,10150,0
20241031,165800,400190200,10150,10150,10150,10150,0
20241031,165700,400190200,10150,10150,10150,10150,2684
20241031,165600,400190200,10150,10150,10150,10150,0
20241031,165500,400190200,10150,10150,10150,10150,0
20241031,165400,400190200,10150,10150,10150,10150,0
20241031,165300,400190200,10150,10150,10150,10150,0
20241031,165200,400190200,10150,10150,10150,10150,0
20241031,165100,400190200,10150,10150,10150,10150,0
20241031,165000,400190200,10150,10150,10150,10150,0
20241031,164900,400190200,10150,10150,10150,10150,0
20241031,164800,400190200,10150,10150,10150,10150,0
20241031,164700,400190200,10150,10150,10150,10150,0
20241031,164600,400190200,10150,10150,10150,10150,0
20241031,164500,400190200,10150,10150,10150,10150,0
20241031,164400,400190200,10150,10150,10150,10150,0
20241031,164300,400190200,10150,10150,10150,10150,0
20241031,164200,400190200,10150,10150,10150,10150,0
20241031,164100,400190200,10150,10150,10150,10150,0
20241031,164000,400190200,10150,10150,10150,10150,0
20241031,163900,400190200,10150,10150,10150,10150,0
20241031,163800,400190200,10150,10150,10150,10150,0
20241031,163700,400190200,10150,10150,10150,10150,0
20241031,163600,400190200,10150,10150,10150,10150,0
20241031,163500,400190200,10150,10150,10150,10150,0
20241031,163400,400190200,10150,10150,10150,10150,0
20241031,163300,400190200,10150,10150,10150,10150,0
20241031,163200,400190200,10150,10150,10150,10150,0
20241031,163100,400190200,10150,10150,10150,10150,0
20241031,163000,400190200,10150,10150,10150,10150,0
20241031,162900,400190200,10150,10150,10150,10150,0
20241031,162800,400190200,10150,10150,10150,10150,0
20241031,162700,400190200,10150,10150,10150,10150,2684
20241031,162600,400190200,10150,10150,10150,10150,0
20241031,162500,400190200,10150,10150,10150,10150,0
20241031,162400,400190200,10150,10150,10150,10150,0
20241031,162300,400190200,10150,10150,10150,10150,0
20241031,162200,400190200,10150,10150,10150,10150,0
20241031,162100,400190200,10150,10150,10150,10150,0
20241031,162000,400190200,10150,10150,10150,10150,0
20241031,161900,400190200,10150,10150,10150,10150,0
20241031,161800,400190200,10150,10150,10150,10150,0
20241031,161700,400190200,10150,10150,10150,10150,0
20241031,161600,400190200,10150,10150,10150,10150,0
20241031,161500,400190200,10150,10150,10150,10150,0
20241031,161400,400190200,10150,10150,10150,10150,0
20241031,161300,400190200,10150,10150,10150,10150,0
20241031,161200,400190200,10150,10150,10150,10150,0
20241031,161100,400190200,10150,10150,10150,10150,0
20241031,161000,400190200,10150,10150,10150,10150,0
20241031,160900,400190200,10150,10150,10150,10150,0
20241031,160800,400190200,10150,10150,10150,10150,0
20241031,160700,400190200,10150,10150,10150,10150,0
20241031,160600,400190200,10150,10150,10150,10150,0
20241031,160500,400190200,10150,10150,10150,10150,0
20241031,160400,400190200,10150,10150,10150,10150,0
20241031,160300,400190200,10150,10150,10150,10150,0
20241031,160200,400190200,10150,10150,10150,10150,0
20241031,160100,400190200,10150,10150,10150,10150,0
20241031,160000,400190200,10150,10150,10150,10150,0
20241031,155900,400190200,10150,10150,10150,10150,0
20241031,155800,400190200,10150,10150,10150,10150,0
20241031,155700,400190200,10150,10150,10150,10150,2684
20241031,155600,400190200,10150,10150,10150,10150,0
20241031,155500,400190200,10150,10150,10150,10150,0
20241031,155400,400190200,10150,10150,10150,10150,0
20241031,155300,400190200,10150,10150,10150,10150,0
20241031,155200,400190200,10150,10150,10150,10150,0
20241031,155100,400190200,10150,10150,10150,10150,0
20241031,155000,400190200,10150,10150,10150,10150,0
20241031,154900,400190200,10150,10150,10150,10150,0
20241031,154800,400190200,10150,10150,10150,10150,0
20241031,154700,400190200,10150,10150,10150,10150,0
20241031,154600,400190200,10150,10150,10150,10150,0
20241031,154500,400190200,10150,10150,10150,10150,0
20241031,154400,400190200,10150,10150,10150,10150,0
20241031,154300,400190200,10150,10150,10150,10150,0
20241031,154200,400190200,10150,10150,10150,10150,0
20241031,154100,400190200,10150,10150,10150,10150,0
20241031,154000,400190200,10150,10150,10150,10150,0
20241031,153900,400190200,10150,10150,10150,10150,0
20241031,153800,400190200,10150,10150,10150,10150,0
20241031,153700,400190200,10150,10150,10150,10150,0
20241031,153600,400190200,10150,10150,10150,10150,0
20241031,153500,400190200,10150,10150,10150,10150,0
20241031,153400,400190200,10150,10150,10150,10150,0
20241031,153300,400190200,10150,10150,10150,10150,0
20241031,153200,400190200,10150,10150,10150,10150,0
20241031,153100,400190200,10150,10150,10150,10150,0
20241031,153000,400190200,10150,10150,10150,10150,2684
20241031,152900,372947600,10160,10160,10160,10160,0
20241031,152800,372947600,10160,10160,10160,10160,0
20241031,152700,372947600,10160,10160,10160,10160,0
20241031,152600,372947600,10160,10160,10160,10160,0
20241031,152500,372947600,10160,10160,10160,10160,0
20241031,152400,372947600,10160,10160,10160,10160,0
20241031,152300,372947600,10160,10160,10160,10160,0
20241031,152200,372947600,10160,10160,10160,10160,0
20241031,152100,372947600,10160,10160,10160,10160,0
20241031,152000,372947600,10160,10160,10160,10160,0
20241031,151900,372947600,10160,10170,10210,10160,362
20241031,151800,369266060,10210,10210,10220,10210,88
20241031,151700,368367470,10210,10210,10210,10210,0
20241031,151600,368367470,10210,10170,10210,10170,15
20241031,151500,368214840,10170,10170,10170,10170,2
20241031,151400,368194500,10210,10210,10210,10210,0
20241031,151300,368194500,10210,10210,10210,10210,0
20241031,151200,368194500,10210,10210,10210,10170,60
20241031,151100,367582900,10170,10170,10170,10170,4
20241031,151000,367542220,10210,10210,10210,10210,0
20241031,150900,367542220,10210,10210,10210,10210,0
20241031,150800,367542220,10210,10210,10210,10210,10
20241031,150700,367440120,10190,10190,10190,10190,17
20241031,150600,367266890,10210,10210,10210,10210,1
20241031,150500,367256680,10210,10210,10210,10210,2
20241031,150400,367236260,10200,10200,10200,10200,0
20241031,150300,367236260,10200,10200,10200,10200,8
20241031,150200,367154660,10210,10210,10210,10210,1
20241031,150100,367144450,10210,10210,10210,10210,0
20241031,150000,367144450,10210,10210,10210,10210,0
20241031,145900,367144450,10210,10210,10210,10210,5
20241031,145800,367093400,10210,10210,10210,10210,0
20241031,145700,367093400,10210,10210,10210,10210,0
20241031,145600,367093400,10210,10190,10210,10190,11
20241031,145500,366981110,10230,10230,10230,10230,0
20241031,145400,366981110,10230,10230,10230,10230,0
20241031,145300,366981110,10230,10230,10230,10230,0
20241031,145200,366981110,10230,10230,10230,10230,0
20241031,145100,366981110,10230,10210,10230,10210,4
20241031,145000,366940230,10190,10190,10190,10190,67
20241031,144900,366257500,10190,10190,10190,10190,0
20241031,144800,366257500,10190,10190,10190,10190,0
20241031,144700,366257500,10190,10190,10190,10190,0
20241031,144600,366257500,10190,10190,10190,10190,1
20241031,144500,366247310,10170,10190,10190,10170,2
20241031,144400,366226950,10170,10190,10190,10170,106
20241031,144300,365146850,10170,10190,10190,10170,15
20241031,144200,364994150,10190,10190,10190,10190,1
20241031,144100,364983960,10190,10190,10190,10190,0
20241031,144000,364983960,10190,10190,10190,10190,0
20241031,143900,364983960,10190,10190,10190,10190,0
20241031,143800,364983960,10190,10190,10190,10190,0
20241031,143700,364983960,10190,10190,10190,10190,1
20241031,143600,364973770,10180,10190,10190,10170,285
20241031,143500,362072420,10190,10190,10190,10190,0
20241031,143400,362072420,10190,10190,10190,10190,0
20241031,143300,362072420,10190,10190,10190,10190,0
20241031,143200,362072420,10190,10190,10190,10190,0
20241031,143100,362072420,10190,10190,10190,10190,0
20241031,143000,362072420,10190,10190,10190,10190,0
20241031,142900,362072420,10190,10190,10190,10190,40
20241031,142800,361664820,10190,10190,10190,10190,0
20241031,142700,361664820,10190,10190,10190,10190,0
20241031,142600,361664820,10190,10180,10190,10170,52
20241031,142500,361135660,10190,10180,10190,10180,15
20241031,142400,360982950,10160,10160,10160,10160,0
20241031,142300,360982950,10160,10170,10170,10160,320
20241031,142200,357730440,10190,10170,10190,10170,12
20241031,142100,357608360,10190,10190,10190,10190,4
20241031,142000,357567600,10170,10170,10170,10170,3
20241031,141900,357537090,10190,10190,10190,10190,100
20241031,141800,356518090,10190,10190,10190,10190,100
20241031,141700,355499090,10190,10190,10190,10190,0
20241031,141600,355499090,10190,10190,10190,10190,100
20241031,141500,354480090,10190,10180,10190,10180,66
20241031,141400,353808180,10180,10170,10180,10170,35
20241031,141300,353452180,10180,10180,10180,10180,101
20241031,141200,352424000,10180,10180,10180,10180,0
20241031,141100,352424000,10180,10180,10180,10180,80
20241031,141000,351609600,10170,10170,10170,10170,0
20241031,140900,351609600,10170,10170,10170,10170,0
20241031,140800,351609600,10170,10170,10170,10170,100
20241031,140700,350592600,10170,10190,10190,10170,869
20241031,140600,341751030,10190,10190,10190,10190,0
20241031,140500,341751030,10190,10190,10190,10190,0
20241031,140400,341751030,10190,10190,10190,10190,32
20241031,140300,341424950,10200,10200,10200,10200,0
20241031,140200,341424950,10200,10200,10200,10200,42
20241031,140100,340996550,10190,10190,10190,10190,3
20241031,140000,340965980,10190,10190,10190,10190,0
20241031,135900,340965980,10190,10190,10190,10190,0
20241031,135800,340965980,10190,10190,10190,10190,4
20241031,135700,340925220,10200,10200,10200,10200,0
20241031,135600,340925220,10200,10200,10200,10200,0
20241031,135500,340925220,10200,10200,10200,10200,1
20241031,135400,340915020,10180,10180,10180,10180,33
20241031,135300,340579080,10200,10200,10200,10200,0
20241031,135200,340579080,10200,10200,10200,10200,0
20241031,135100,340579080,10200,10200,10200,10200,0
20241031,135000,340579080,10200,10200,10200,10200,4
20241031,134900,340538280,10200,10200,10200,10200,0
20241031,134800,340538280,10200,10200,10200,10200,0
20241031,134700,340538280,10200,10180,10200,10180,14
20241031,134600,340395700,10200,10200,10200,10200,0
20241031,134500,340395700,10200,10200,10200,10200,0
20241031,134400,340395700,10200,10200,10200,10200,0
20241031,134300,340395700,10200,10200,10200,10200,0
20241031,134200,340395700,10200,10200,10200,10200,1
20241031,134100,340385500,10210,10200,10210,10200,52
20241031,134000,339855090,10190,10190,10190,10190,2
20241031,133900,339834710,10210,10210,10210,10210,0
20241031,133800,339834710,10210,10210,10210,10210,0
20241031,133700,339834710,10210,10210,10210,10210,1
20241031,133600,339824500,10190,10200,10200,10190,3
20241031,133500,339793910,10180,10180,10180,10180,0
20241031,133400,339793910,10180,10230,10230,10180,33
20241031,133300,339457920,10200,10200,10210,10200,3
20241031,133200,339427310,10190,10190,10190,10190,6
20241031,133100,339366170,10190,10190,10190,10190,0
20241031,133000,339366170,10190,10190,10190,10190,0
20241031,132900,339366170,10190,10190,10190,10190,0
20241031,132800,339366170,10190,10190,10190,10190,0
20241031,132700,339366170,10190,10190,10190,10190,0
20241031,132600,339366170,10190,10190,10190,10190,14
20241031,132500,339223510,10230,10230,10230,10230,0
20241031,132400,339223510,10230,10230,10230,10230,0
20241031,132300,339223510,10230,10230,10230,10230,0
20241031,132200,339223510,10230,10190,10230,10190,505
20241031,132100,334058580,10190,10190,10190,10190,10
20241031,132000,333956680,10230,10230,10230,10230,0
20241031,131900,333956680,10230,10210,10230,10210,200
20241031,131800,331913510,10190,10190,10190,10190,0
20241031,131700,331913510,10190,10190,10190,10190,114
20241031,131600,330751850,10210,10210,10210,10210,0
20241031,131500,330751850,10210,10210,10210,10210,5
20241031,131400,330700800,10220,10200,10230,10200,14
20241031,131300,330557770,10200,10200,10200,10200,200
20241031,131200,328517770,10220,10220,10220,10220,0
20241031,131100,328517770,10220,10200,10220,10200,42
20241031,131000,328089350,10220,10220,10220,10220,0
20241031,130900,328089350,10220,10220,10220,10220,0
20241031,130800,328089350,10220,10220,10220,10220,0
20241031,130700,328089350,10220,10220,10220,10220,1
20241031,130600,328079130,10210,10210,10210,10210,0
20241031,130500,328079130,10210,10210,10210,10210,0
20241031,130400,328079130,10210,10210,10210,10210,0
20241031,130300,328079130,10210,10210,10210,10210,19
20241031,130200,327885140,10230,10230,10230,10230,1
20241031,130100,327874910,10230,10230,10230,10230,1
20241031,130000,327864680,10230,10230,10230,10230,200
20241031,125900,325818680,10230,10220,10230,10220,6
20241031,125800,325757340,10210,10210,10210,10210,100
20241031,125700,324736340,10220,10220,10220,10220,0
20241031,125600,324736340,10220,10220,10220,10220,6
20241031,125500,324675020,10230,10230,10230,10230,2
20241031,125400,324654560,10220,10220,10220,10220,10
20241031,125300,324552360,10240,10240,10240,10240,0
20241031,125200,324552360,10240,10220,10240,10220,47
20241031,125100,324072000,10220,10220,10220,10220,1
20241031,125000,324061780,10210,10210,10210,10210,9
20241031,124900,323969890,10190,10210,10220,10190,3
20241031,124800,323939270,10190,10190,10190,10190,0
20241031,124700,323939270,10190,10190,10190,10190,0
20241031,124600,323939270,10190,10190,10190,10190,0
20241031,124500,323939270,10190,10190,10220,10190,84
20241031,124400,323083260,10220,10220,10220,10220,0
20241031,124300,323083260,10220,10220,10220,10220,0
20241031,124200,323083260,10220,10210,10220,10210,2
20241031,124100,323062830,10190,10190,10190,10190,0
20241031,124000,323062830,10190,10190,10190,10190,0
20241031,123900,323062830,10190,10190,10190,10190,15
20241031,123800,322909980,10210,10210,10210,10210,0
20241031,123700,322909980,10210,10210,10210,10210,0
20241031,123600,322909980,10210,10210,10210,10210,0
20241031,123500,322909980,10210,10210,10210,10210,0
20241031,123400,322909980,10210,10210,10210,10210,1
20241031,123300,322899770,10240,10240,10240,10240,0
20241031,123200,322899770,10240,10240,10240,10240,0
20241031,123100,322899770,10240,10240,10240,10240,0
20241031,123000,322899770,10240,10240,10240,10240,0
20241031,122900,322899770,10240,10240,10240,10240,0
20241031,122800,322899770,10240,10240,10240,10240,0
20241031,122700,322899770,10240,10210,10240,10190,12
20241031,122600,322777290,10240,10240,10240,10240,0
20241031,122500,322777290,10240,10210,10240,10210,2
20241031,122400,322756840,10190,10190,10190,10190,522
20241031,122300,317437660,10190,10190,10190,10190,1
20241031,122200,317427470,10190,10190,10190,10190,74
20241031,122100,316673410,10170,10190,10190,10170,15
20241031,122000,316520840,10190,10190,10240,10190,27
20241031,121900,316245360,10240,10240,10240,10240,0
20241031,121800,316245360,10240,10190,10240,10190,60
20241031,121700,315633260,10180,10180,10190,10160,40
20241031,121600,315226590,10190,10170,10190,10170,505
20241031,121500,310090680,10160,10160,10160,10160,0
20241031,121400,310090680,10160,10160,10160,10160,0
20241031,121300,310090680,10160,10160,10160,10160,14
20241031,121200,309948440,10160,10160,10160,10160,0
20241031,121100,309948440,10160,10160,10160,10160,0
20241031,121000,309948440,10160,10180,10180,10160,89
20241031,120900,309042480,10180,10180,10180,10180,0
20241031,120800,309042480,10180,10170,10180,10170,410
20241031,120700,304872720,10160,10160,10160,10160,20
20241031,120600,304669520,10180,10180,10180,10180,5
20241031,120500,304618620,10180,10180,10180,10180,0
20241031,120400,304618620,10180,10180,10180,10180,0
20241031,120300,304618620,10180,10180,10180,10180,100
20241031,120200,303600620,10160,10160,10160,10160,0
20241031,120100,303600620,10160,10160,10160,10160,0
20241031,120000,303600620,10160,10160,10160,10160,0
20241031,115900,303600620,10160,10160,10160,10160,0
20241031,115800,303600620,10160,10160,10160,10160,0
20241031,115700,303600620,10160,10160,10160,10160,0
20241031,115600,303600620,10160,10160,10160,10160,0
20241031,115500,303600620,10160,10160,10160,10160,0
20241031,115400,303600620,10160,10160,10160,10160,2004
20241031,115300,283239980,10170,10180,10180,10170,2040
20241031,115200,262492780,10180,10180,10180,10180,2409
20241031,115100,237969160,10180,10240,10240,10180,4010
20241031,115000,197120140,10210,10210,10210,10210,758
20241031,114900,189380960,10210,10230,10230,10210,2057
20241031,114800,168359650,10230,10230,10230,10230,0
20241031,114700,168359650,10230,10230,10230,10230,0
20241031,114600,168359650,10230,10230,10230,10230,0
20241031,114500,168359650,10230,10230,10230,10230,0
20241031,114400,168359650,10230,10230,10230,10230,36
20241031,114300,167991370,10230,10230,10230,10230,0
20241031,114200,167991370,10230,10230,10230,10230,0
20241031,114100,167991370,10230,10230,10230,10230,0
20241031,114000,167991370,10230,10230,10230,10230,0
20241031,113900,167991370,10230,10240,10240,10230,1539
20241031,113800,152242200,10260,10260,10260,10260,0
20241031,113700,152242200,10260,10260,10260,10260,0
20241031,113600,152242200,10260,10260,10260,10260,0
20241031,113500,152242200,10260,10260,10260,10260,0
20241031,113400,152242200,10260,10260,10260,10260,0
20241031,113300,152242200,10260,10260,10260,10260,0
20241031,113200,152242200,10260,10260,10260,10260,0
20241031,113100,152242200,10260,10230,10260,10230,2327
20241031,113000,128434140,10240,10240,10240,10240,5
20241031,112900,128382940,10240,10230,10240,10230,39
20241031,112800,127983950,10230,10230,10230,10230,61
20241031,112700,127359920,10230,10230,10230,10230,2
20241031,112600,127339460,10240,10260,10260,10230,822
20241031,112500,118922470,10240,10240,10240,10240,14
20241031,112400,118779110,10260,10260,10260,10260,10
20241031,112300,118676510,10300,10260,10300,10260,39
20241031,112200,118275270,10290,10260,10290,10260,5
20241031,112100,118223880,10290,10260,10290,10260,4
20241031,112000,118182790,10290,10290,10290,10290,0
20241031,111900,118182790,10290,10290,10290,10290,0
20241031,111800,118182790,10290,10240,10290,10240,155
20241031,111700,116589480,10280,10250,10290,10240,501
20241031,111600,111454170,10290,10240,10290,10240,617
20241031,111500,105125950,10230,10230,10230,10230,307
20241031,111400,101985340,10230,10230,10230,10230,1
20241031,111300,101975110,10230,10230,10230,10230,0
20241031,111200,101975110,10230,10210,10230,10210,40
20241031,111100,101565950,10230,10200,10230,10200,510
20241031,111000,96350500,10200,10200,10200,10200,1
20241031,110900,96340300,10200,10200,10200,10200,0
20241031,110800,96340300,10200,10200,10200,10190,55
20241031,110700,95779400,10190,10190,10190,10190,27
20241031,110600,95504270,10230,10230,10230,10230,0
20241031,110500,95504270,10230,10230,10230,10230,0
20241031,110400,95504270,10230,10230,10230,10230,0
20241031,110300,95504270,10230,10190,10230,10190,51
20241031,110200,94983580,10210,10180,10210,10180,451
20241031,110100,90383380,10200,10180,10200,10180,36
20241031,110000,90016270,10200,10180,10200,10180,3
20241031,105900,89985710,10180,10180,10180,10180,32
20241031,105800,89659950,10170,10170,10170,10170,0
20241031,105700,89659950,10170,10170,10170,10170,0
20241031,105600,89659950,10170,10190,10190,10170,12
20241031,105500,89537850,10170,10170,10170,10170,1
20241031,105400,89527680,10200,10200,10200,10200,0
20241031,105300,89527680,10200,10160,10200,10160,15
20241031,105200,89375240,10200,10200,10200,10200,0
20241031,105100,89375240,10200,10200,10200,10200,0
20241031,105000,89375240,10200,10200,10200,10200,0
20241031,104900,89375240,10200,10200,10200,10200,0
20241031,104800,89375240,10200,10200,10200,10200,2
20241031,104700,89354840,10170,10160,10170,10160,906
20241031,104600,80145820,10200,10170,10200,10170,5
20241031,104500,80094850,10200,10200,10200,10200,0
20241031,104400,80094850,10200,10200,10200,10200,0
20241031,104300,80094850,10200,10200,10200,10200,0
20241031,104200,80094850,10200,10170,10200,10170,7
20241031,104100,80023510,10200,10200,10200,10200,0
20241031,104000,80023510,10200,10200,10200,10200,0
20241031,103900,80023510,10200,10170,10200,10170,2
20241031,103800,80003140,10200,10200,10200,10200,0
20241031,103700,80003140,10200,10200,10200,10160,510
20241031,103600,74821180,10160,10200,10200,10160,8
20241031,103500,74739660,10160,10170,10200,10160,200
20241031,103400,72705640,10170,10200,10200,10160,1138
20241031,103300,61136210,10170,10200,10200,10170,11
20241031,103200,61024040,10200,10200,10200,10160,8
20241031,103100,60942480,10200,10200,10200,10200,0
20241031,103000,60942480,10200,10200,10200,10200,0
20241031,102900,60942480,10200,10200,10200,10200,0
20241031,102800,60942480,10200,10200,10200,10200,0
20241031,102700,60942480,10200,10200,10200,10200,1
20241031,102600,60932280,10200,10170,10200,10170,467
20241031,102500,56182800,10160,10170,10170,10160,587
20241031,102400,50214110,10180,10180,10180,10180,53
20241031,102300,49674570,10190,10190,10190,10190,0
20241031,102200,49674570,10190,10190,10190,10190,0
20241031,102100,49674570,10190,10210,10210,10190,394
20241031,102000,45659690,10240,10240,10240,10240,0
20241031,101900,45659690,10240,10240,10240,10240,0
20241031,101800,45659690,10240,10240,10240,10240,0
20241031,101700,45659690,10240,10240,10240,10240,0
20241031,101600,45659690,10240,10240,10240,10240,0
20241031,101500,45659690,10240,10240,10240,10240,0
20241031,101400,45659690,10240,10240,10240,10240,0
20241031,101300,45659690,10240,10240,10240,10240,0
20241031,101200,45659690,10240,10240,10240,10240,29
20241031,101100,45362730,10240,10220,10240,10190,613
20241031,101000,39110100,10250,10250,10250,10250,0
20241031,100900,39110100,10250,10240,10250,10240,2
20241031,100800,39089610,10230,10230,10230,10230,62
20241031,100700,38455350,10230,10250,10250,10230,42
20241031,100600,38025610,10240,10240,10240,10240,2
20241031,100500,38005130,10260,10260,10260,10260,0
20241031,100400,38005130,10260,10260,10260,10260,8
20241031,100300,37923050,10260,10250,10260,10250,115
20241031,100200,36744290,10250,10250,10250,10250,1
20241031,100100,36734040,10250,10240,10250,10240,34
20241031,100000,36385550,10240,10240,10240,10240,0
20241031,095900,36385550,10240,10240,10240,10240,2
20241031,095800,36365070,10240,10240,10240,10240,34
20241031,095700,36016910,10240,10240,10240,10240,0
20241031,095600,36016910,10240,10210,10240,10210,105
20241031,095500,34944790,10220,10220,10220,10220,1
20241031,095400,34934570,10220,10220,10220,10220,5
20241031,095300,34883470,10220,10220,10240,10220,38
20241031,095200,34494510,10220,10210,10220,10210,52
20241031,095100,33963100,10220,10210,10220,10210,51
20241031,095000,33442370,10210,10210,10210,10210,0
20241031,094900,33442370,10210,10210,10210,10210,55
20241031,094800,32880820,10220,10220,10220,10220,0
20241031,094700,32880820,10220,10220,10220,10220,0
20241031,094600,32880820,10220,10220,10220,10220,0
20241031,094500,32880820,10220,10220,10220,10220,0
20241031,094400,32880820,10220,10220,10220,10220,0
20241031,094300,32880820,10220,10220,10220,10220,1
20241031,094200,32870600,10220,10220,10220,10220,0
20241031,094100,32870600,10220,10220,10240,10220,6
20241031,094000,32809240,10240,10220,10240,10220,2
20241031,093900,32788780,10200,10200,10200,10200,5
20241031,093800,32737780,10240,10240,10240,10240,0
20241031,093700,32737780,10240,10220,10240,10220,3
20241031,093600,32707090,10190,10220,10240,10190,152
20241031,093500,31157820,10220,10220,10220,10220,1
20241031,093400,31147600,10240,10220,10240,10220,2
20241031,093300,31127140,10240,10240,10240,10240,0
20241031,093200,31127140,10240,10220,10240,10220,53
20241031,093100,30584470,10240,10240,10240,10240,0
20241031,093000,30584470,10240,10220,10240,10220,7
20241031,092900,30512830,10240,10240,10240,10240,0
20241031,092800,30512830,10240,10200,10240,10200,432
20241031,092700,26106330,10240,10200,10240,10200,60
20241031,092600,25492850,10200,10200,10200,10200,1
20241031,092500,25482650,10190,10190,10190,10190,29
20241031,092400,25187140,10190,10190,10190,10190,0
20241031,092300,25187140,10190,10190,10190,10190,3
20241031,092200,25156570,10190,10190,10240,10190,12
20241031,092100,25034190,10190,10230,10230,10190,36
20241031,092000,24665990,10240,10210,10240,10210,264
20241031,091900,21965650,10230,10230,10230,10230,0
20241031,091800,21965650,10230,10230,10230,10230,0
20241031,091700,21965650,10230,10230,10230,10230,0
20241031,091600,21965650,10230,10230,10230,10230,1
20241031,091500,21955420,10230,10230,10230,10230,1
20241031,091400,21945190,10160,10160,10160,10160,4
20241031,091300,21904550,10240,10190,10240,10190,1015
20241031,091200,11560870,10190,10180,10190,10180,6
20241031,091100,11499740,10190,10190,10190,10190,0
20241031,091000,11499740,10190,10190,10190,10190,0
20241031,090900,11499740,10190,10190,10190,10190,0
20241031,090800,11499740,10190,10110,10190,10110,23
20241031,090700,11267050,10200,10120,10200,10100,175
20241031,090600,9496890,10200,10140,10200,10140,57
20241031,090500,8918310,10200,10200,10200,10200,4
20241031,090400,8877510,10150,10150,10150,10150,1
20241031,090300,8867360,10200,10200,10200,10200,0
20241031,090200,8867360,10200,10120,10200,10120,207
20241031,090100,6771960,10200,10200,10200,10200,20
20241031,090000,6567960,10200,10120,10200,10120,649