KissMeData/016250/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,190300,14096830,15200,15200,15200,15200,15
20241031,190200,14096830,15200,15200,15200,15200,0
20241031,190100,14096830,15200,15200,15200,15200,0
20241031,190000,14096830,15200,15200,15200,15200,0
20241031,185900,14096830,15200,15200,15200,15200,0
20241031,185800,14096830,15200,15200,15200,15200,0
20241031,185700,14096830,15200,15200,15200,15200,0
20241031,185600,14096830,15200,15200,15200,15200,0
20241031,185500,14096830,15200,15200,15200,15200,0
20241031,185400,14096830,15200,15200,15200,15200,0
20241031,185300,14096830,15200,15200,15200,15200,0
20241031,185200,14096830,15200,15200,15200,15200,0
20241031,185100,14096830,15200,15200,15200,15200,0
20241031,185000,14096830,15200,15200,15200,15200,0
20241031,184900,14096830,15200,15200,15200,15200,0
20241031,184800,14096830,15200,15200,15200,15200,0
20241031,184700,14096830,15200,15200,15200,15200,0
20241031,184600,14096830,15200,15200,15200,15200,0
20241031,184500,14096830,15200,15200,15200,15200,0
20241031,184400,14096830,15200,15200,15200,15200,0
20241031,184300,14096830,15200,15200,15200,15200,0
20241031,184200,14096830,15200,15200,15200,15200,0
20241031,184100,14096830,15200,15200,15200,15200,0
20241031,184000,14096830,15200,15200,15200,15200,0
20241031,183900,14096830,15200,15200,15200,15200,0
20241031,183800,14096830,15200,15200,15200,15200,0
20241031,183700,14096830,15200,15200,15200,15200,0
20241031,183600,14096830,15200,15200,15200,15200,0
20241031,183500,14096830,15200,15200,15200,15200,0
20241031,183400,14096830,15200,15200,15200,15200,0
20241031,183300,14096830,15200,15200,15200,15200,15
20241031,183200,14096830,15200,15200,15200,15200,0
20241031,183100,14096830,15200,15200,15200,15200,0
20241031,183000,14096830,15200,15200,15200,15200,0
20241031,182900,14096830,15200,15200,15200,15200,0
20241031,182800,14096830,15200,15200,15200,15200,0
20241031,182700,14096830,15200,15200,15200,15200,0
20241031,182600,14096830,15200,15200,15200,15200,0
20241031,182500,14096830,15200,15200,15200,15200,0
20241031,182400,14096830,15200,15200,15200,15200,0
20241031,182300,14096830,15200,15200,15200,15200,0
20241031,182200,14096830,15200,15200,15200,15200,0
20241031,182100,14096830,15200,15200,15200,15200,0
20241031,182000,14096830,15200,15200,15200,15200,0
20241031,181900,14096830,15200,15200,15200,15200,0
20241031,181800,14096830,15200,15200,15200,15200,0
20241031,181700,14096830,15200,15200,15200,15200,0
20241031,181600,14096830,15200,15200,15200,15200,0
20241031,181500,14096830,15200,15200,15200,15200,0
20241031,181400,14096830,15200,15200,15200,15200,0
20241031,181300,14096830,15200,15200,15200,15200,0
20241031,181200,14096830,15200,15200,15200,15200,0
20241031,181100,14096830,15200,15200,15200,15200,0
20241031,181000,14096830,15200,15200,15200,15200,0
20241031,180900,14096830,15200,15200,15200,15200,0
20241031,180800,14096830,15200,15200,15200,15200,0
20241031,180700,14096830,15200,15200,15200,15200,0
20241031,180600,14096830,15200,15200,15200,15200,0
20241031,180500,14096830,15200,15200,15200,15200,0
20241031,180400,14096830,15200,15200,15200,15200,0
20241031,180300,14096830,15200,15200,15200,15200,15
20241031,180200,14096830,15200,15200,15200,15200,0
20241031,180100,14096830,15200,15200,15200,15200,0
20241031,180000,14096830,15200,15200,15200,15200,0
20241031,175900,14096830,15200,15200,15200,15200,0
20241031,175800,14096830,15200,15200,15200,15200,0
20241031,175700,14096830,15200,15200,15200,15200,0
20241031,175600,14096830,15200,15200,15200,15200,0
20241031,175500,14096830,15200,15200,15200,15200,0
20241031,175400,14096830,15200,15200,15200,15200,0
20241031,175300,14096830,15200,15200,15200,15200,0
20241031,175200,14096830,15200,15200,15200,15200,0
20241031,175100,14096830,15200,15200,15200,15200,0
20241031,175000,14096830,15200,15200,15200,15200,0
20241031,174900,14096830,15200,15200,15200,15200,0
20241031,174800,14096830,15200,15200,15200,15200,0
20241031,174700,14096830,15200,15200,15200,15200,0
20241031,174600,14096830,15200,15200,15200,15200,0
20241031,174500,14096830,15200,15200,15200,15200,0
20241031,174400,14096830,15200,15200,15200,15200,0
20241031,174300,14096830,15200,15200,15200,15200,0
20241031,174200,14096830,15200,15200,15200,15200,0
20241031,174100,14096830,15200,15200,15200,15200,0
20241031,174000,14096830,15200,15200,15200,15200,0
20241031,173900,14096830,15200,15200,15200,15200,0
20241031,173800,14096830,15200,15200,15200,15200,0
20241031,173700,14096830,15200,15200,15200,15200,0
20241031,173600,14096830,15200,15200,15200,15200,0
20241031,173500,14096830,15200,15200,15200,15200,0
20241031,173400,14096830,15200,15200,15200,15200,0
20241031,173300,14096830,15200,15200,15200,15200,15
20241031,173200,14096830,15200,15200,15200,15200,0
20241031,173100,14096830,15200,15200,15200,15200,0
20241031,173000,14096830,15200,15200,15200,15200,0
20241031,172900,14096830,15200,15200,15200,15200,0
20241031,172800,14096830,15200,15200,15200,15200,0
20241031,172700,14096830,15200,15200,15200,15200,0
20241031,172600,14096830,15200,15200,15200,15200,0
20241031,172500,14096830,15200,15200,15200,15200,0
20241031,172400,14096830,15200,15200,15200,15200,0
20241031,172300,14096830,15200,15200,15200,15200,0
20241031,172200,14096830,15200,15200,15200,15200,0
20241031,172100,14096830,15200,15200,15200,15200,0
20241031,172000,14096830,15200,15200,15200,15200,0
20241031,171900,14096830,15200,15200,15200,15200,0
20241031,171800,14096830,15200,15200,15200,15200,0
20241031,171700,14096830,15200,15200,15200,15200,0
20241031,171600,14096830,15200,15200,15200,15200,0
20241031,171500,14096830,15200,15200,15200,15200,0
20241031,171400,14096830,15200,15200,15200,15200,0
20241031,171300,14096830,15200,15200,15200,15200,0
20241031,171200,14096830,15200,15200,15200,15200,0
20241031,171100,14096830,15200,15200,15200,15200,0
20241031,171000,14096830,15200,15200,15200,15200,0
20241031,170900,14096830,15200,15200,15200,15200,0
20241031,170800,14096830,15200,15200,15200,15200,0
20241031,170700,14096830,15200,15200,15200,15200,0
20241031,170600,14096830,15200,15200,15200,15200,0
20241031,170500,14096830,15200,15200,15200,15200,0
20241031,170400,14096830,15200,15200,15200,15200,0
20241031,170300,14096830,15200,15200,15200,15200,15
20241031,170200,14096830,15200,15200,15200,15200,0
20241031,170100,14096830,15200,15200,15200,15200,0
20241031,170000,14096830,15200,15200,15200,15200,0
20241031,165900,14096830,15200,15200,15200,15200,0
20241031,165800,14096830,15200,15200,15200,15200,0
20241031,165700,14096830,15200,15200,15200,15200,0
20241031,165600,14096830,15200,15200,15200,15200,0
20241031,165500,14096830,15200,15200,15200,15200,0
20241031,165400,14096830,15200,15200,15200,15200,0
20241031,165300,14096830,15200,15200,15200,15200,0
20241031,165200,14096830,15200,15200,15200,15200,0
20241031,165100,14096830,15200,15200,15200,15200,0
20241031,165000,14096830,15200,15200,15200,15200,0
20241031,164900,14096830,15200,15200,15200,15200,0
20241031,164800,14096830,15200,15200,15200,15200,0
20241031,164700,14096830,15200,15200,15200,15200,0
20241031,164600,14096830,15200,15200,15200,15200,0
20241031,164500,14096830,15200,15200,15200,15200,0
20241031,164400,14096830,15200,15200,15200,15200,0
20241031,164300,14096830,15200,15200,15200,15200,0
20241031,164200,14096830,15200,15200,15200,15200,0
20241031,164100,14096830,15200,15200,15200,15200,0
20241031,164000,14096830,15200,15200,15200,15200,0
20241031,163900,14096830,15200,15200,15200,15200,0
20241031,163800,14096830,15200,15200,15200,15200,0
20241031,163700,14096830,15200,15200,15200,15200,0
20241031,163600,14096830,15200,15200,15200,15200,0
20241031,163500,14096830,15200,15200,15200,15200,0
20241031,163400,14096830,15200,15200,15200,15200,0
20241031,163300,14096830,15200,15200,15200,15200,15
20241031,163200,14096830,15200,15200,15200,15200,0
20241031,163100,14096830,15200,15200,15200,15200,0
20241031,163000,14096830,15200,15200,15200,15200,0
20241031,162900,14096830,15200,15200,15200,15200,0
20241031,162800,14096830,15200,15200,15200,15200,0
20241031,162700,14096830,15200,15200,15200,15200,0
20241031,162600,14096830,15200,15200,15200,15200,0
20241031,162500,14096830,15200,15200,15200,15200,0
20241031,162400,14096830,15200,15200,15200,15200,0
20241031,162300,14096830,15200,15200,15200,15200,0
20241031,162200,14096830,15200,15200,15200,15200,0
20241031,162100,14096830,15200,15200,15200,15200,0
20241031,162000,14096830,15200,15200,15200,15200,0
20241031,161900,14096830,15200,15200,15200,15200,0
20241031,161800,14096830,15200,15200,15200,15200,0
20241031,161700,14096830,15200,15200,15200,15200,0
20241031,161600,14096830,15200,15200,15200,15200,0
20241031,161500,14096830,15200,15200,15200,15200,0
20241031,161400,14096830,15200,15200,15200,15200,0
20241031,161300,14096830,15200,15200,15200,15200,0
20241031,161200,14096830,15200,15200,15200,15200,0
20241031,161100,14096830,15200,15200,15200,15200,0
20241031,161000,14096830,15200,15200,15200,15200,0
20241031,160900,14096830,15200,15200,15200,15200,0
20241031,160800,14096830,15200,15200,15200,15200,0
20241031,160700,14096830,15200,15200,15200,15200,0
20241031,160600,14096830,15200,15200,15200,15200,0
20241031,160500,14096830,15200,15200,15200,15200,0
20241031,160400,14096830,15200,15200,15200,15200,0
20241031,160300,14096830,15200,15200,15200,15200,15
20241031,160200,14096830,15200,15200,15200,15200,0
20241031,160100,14096830,15200,15200,15200,15200,0
20241031,160000,14096830,15200,15200,15200,15200,0
20241031,155900,14096830,15200,15200,15200,15200,0
20241031,155800,14096830,15200,15200,15200,15200,0
20241031,155700,14096830,15200,15200,15200,15200,0
20241031,155600,14096830,15200,15200,15200,15200,0
20241031,155500,14096830,15200,15200,15200,15200,0
20241031,155400,14096830,15200,15200,15200,15200,0
20241031,155300,14096830,15200,15200,15200,15200,0
20241031,155200,14096830,15200,15200,15200,15200,0
20241031,155100,14096830,15200,15200,15200,15200,0
20241031,155000,14096830,15200,15200,15200,15200,0
20241031,154900,14096830,15200,15200,15200,15200,0
20241031,154800,14096830,15200,15200,15200,15200,0
20241031,154700,14096830,15200,15200,15200,15200,0
20241031,154600,14096830,15200,15200,15200,15200,0
20241031,154500,14096830,15200,15200,15200,15200,0
20241031,154400,14096830,15200,15200,15200,15200,0
20241031,154300,14096830,15200,15200,15200,15200,0
20241031,154200,14096830,15200,15200,15200,15200,0
20241031,154100,14096830,15200,15200,15200,15200,0
20241031,154000,14096830,15200,15200,15200,15200,0
20241031,153900,14096830,15200,15200,15200,15200,0
20241031,153800,14096830,15200,15200,15200,15200,0
20241031,153700,14096830,15200,15200,15200,15200,0
20241031,153600,14096830,15200,15200,15200,15200,0
20241031,153500,14096830,15200,15200,15200,15200,0
20241031,153400,14096830,15200,15200,15200,15200,0
20241031,153300,14096830,15200,15200,15200,15200,15
20241031,153200,14096830,15200,15200,15200,15200,0
20241031,153100,14096830,15200,15200,15200,15200,0
20241031,153000,14096830,15200,15200,15200,15200,15
20241031,152900,13868830,15200,15200,15200,15200,0
20241031,152800,13868830,15200,15200,15200,15200,0
20241031,152700,13868830,15200,15200,15200,15200,0
20241031,152600,13868830,15200,15200,15200,15200,0
20241031,152500,13868830,15200,15200,15200,15200,0
20241031,152400,13868830,15200,15200,15200,15200,0
20241031,152300,13868830,15200,15200,15200,15200,0
20241031,152200,13868830,15200,15200,15200,15200,0
20241031,152100,13868830,15200,15200,15200,15200,0
20241031,152000,13868830,15200,15200,15200,15200,0
20241031,151900,13868830,15200,15200,15200,15200,0
20241031,151800,13868830,15200,15200,15200,15200,0
20241031,151700,13868830,15200,15190,15200,15190,13
20241031,151600,13671330,15190,15190,15190,15190,0
20241031,151500,13671330,15190,15190,15190,15190,0
20241031,151400,13671330,15190,15190,15190,15190,0
20241031,151300,13671330,15190,15190,15190,15190,0
20241031,151200,13671330,15190,15190,15190,15190,0
20241031,151100,13671330,15190,15190,15190,15190,0
20241031,151000,13671330,15190,15190,15190,15190,0
20241031,150900,13671330,15190,15190,15190,15190,1
20241031,150800,13656140,15200,15200,15200,15200,0
20241031,150700,13656140,15200,15200,15200,15200,2
20241031,150600,13625740,15190,15190,15190,15190,0
20241031,150500,13625740,15190,15190,15190,15190,1
20241031,150400,13610550,15210,15210,15210,15210,0
20241031,150300,13610550,15210,15210,15210,15210,0
20241031,150200,13610550,15210,15210,15210,15210,5
20241031,150100,13534500,15210,15210,15210,15210,7
20241031,150000,13428030,15200,15200,15200,15200,0
20241031,145900,13428030,15200,15200,15200,15200,0
20241031,145800,13428030,15200,15200,15200,15200,0
20241031,145700,13428030,15200,15200,15200,15200,0
20241031,145600,13428030,15200,15200,15200,15200,0
20241031,145500,13428030,15200,15200,15200,15200,0
20241031,145400,13428030,15200,15200,15200,15200,0
20241031,145300,13428030,15200,15200,15200,15200,0
20241031,145200,13428030,15200,15200,15200,15200,0
20241031,145100,13428030,15200,15200,15200,15200,0
20241031,145000,13428030,15200,15200,15200,15200,0
20241031,144900,13428030,15200,15200,15200,15200,0
20241031,144800,13428030,15200,15200,15200,15200,0
20241031,144700,13428030,15200,15200,15200,15200,0
20241031,144600,13428030,15200,15200,15200,15200,1
20241031,144500,13412830,15200,15200,15200,15200,0
20241031,144400,13412830,15200,15200,15200,15200,0
20241031,144300,13412830,15200,15200,15200,15200,0
20241031,144200,13412830,15200,15200,15200,15200,0
20241031,144100,13412830,15200,15200,15200,15200,0
20241031,144000,13412830,15200,15200,15200,15200,1
20241031,143900,13397630,15090,15090,15090,15090,0
20241031,143800,13397630,15090,15090,15090,15090,0
20241031,143700,13397630,15090,15090,15090,15090,0
20241031,143600,13397630,15090,15090,15090,15090,0
20241031,143500,13397630,15090,15090,15090,15090,0
20241031,143400,13397630,15090,15090,15090,15090,0
20241031,143300,13397630,15090,15090,15090,15090,0
20241031,143200,13397630,15090,15090,15090,15090,0
20241031,143100,13397630,15090,15090,15090,15090,0
20241031,143000,13397630,15090,15090,15090,15090,0
20241031,142900,13397630,15090,15090,15090,15090,0
20241031,142800,13397630,15090,15090,15090,15090,0
20241031,142700,13397630,15090,15150,15150,15090,100
20241031,142600,11887890,15210,15210,15210,15210,0
20241031,142500,11887890,15210,15210,15210,15210,0
20241031,142400,11887890,15210,15210,15210,15210,5
20241031,142300,11811840,15210,15210,15210,15210,0
20241031,142200,11811840,15210,15210,15210,15210,0
20241031,142100,11811840,15210,15210,15210,15210,0
20241031,142000,11811840,15210,15210,15210,15210,0
20241031,141900,11811840,15210,15210,15210,15210,0
20241031,141800,11811840,15210,15210,15210,15210,0
20241031,141700,11811840,15210,15210,15210,15210,0
20241031,141600,11811840,15210,15210,15210,15210,0
20241031,141500,11811840,15210,15210,15210,15210,0
20241031,141400,11811840,15210,15210,15210,15210,3
20241031,141300,11766210,15210,15210,15210,15210,0
20241031,141200,11766210,15210,15210,15210,15210,4
20241031,141100,11705370,15160,15160,15160,15160,0
20241031,141000,11705370,15160,15160,15160,15160,0
20241031,140900,11705370,15160,15160,15160,15160,0
20241031,140800,11705370,15160,15160,15160,15160,0
20241031,140700,11705370,15160,15160,15160,15160,0
20241031,140600,11705370,15160,15160,15160,15160,0
20241031,140500,11705370,15160,15160,15160,15160,0
20241031,140400,11705370,15160,15160,15160,15160,0
20241031,140300,11705370,15160,15160,15160,15160,0
20241031,140200,11705370,15160,15160,15160,15160,1
20241031,140100,11690210,15170,15190,15190,15170,7
20241031,140000,11583960,15210,15210,15210,15210,0
20241031,135900,11583960,15210,15210,15210,15210,0
20241031,135800,11583960,15210,15210,15210,15210,0
20241031,135700,11583960,15210,15210,15210,15210,0
20241031,135600,11583960,15210,15210,15210,15210,0
20241031,135500,11583960,15210,15210,15210,15210,0
20241031,135400,11583960,15210,15210,15210,15210,0
20241031,135300,11583960,15210,15210,15210,15210,0
20241031,135200,11583960,15210,15210,15210,15210,0
20241031,135100,11583960,15210,15210,15210,15210,0
20241031,135000,11583960,15210,15210,15210,15210,0
20241031,134900,11583960,15210,15210,15210,15210,0
20241031,134800,11583960,15210,15210,15210,15210,0
20241031,134700,11583960,15210,15210,15210,15210,0
20241031,134600,11583960,15210,15210,15210,15210,0
20241031,134500,11583960,15210,15210,15210,15210,0
20241031,134400,11583960,15210,15210,15210,15210,0
20241031,134300,11583960,15210,15210,15210,15210,0
20241031,134200,11583960,15210,15210,15210,15210,0
20241031,134100,11583960,15210,15210,15210,15210,0
20241031,134000,11583960,15210,15210,15210,15210,0
20241031,133900,11583960,15210,15210,15210,15210,0
20241031,133800,11583960,15210,15210,15210,15210,0
20241031,133700,11583960,15210,15210,15210,15210,0
20241031,133600,11583960,15210,15210,15210,15210,0
20241031,133500,11583960,15210,15210,15210,15210,0
20241031,133400,11583960,15210,15210,15210,15210,0
20241031,133300,11583960,15210,15210,15210,15210,0
20241031,133200,11583960,15210,15210,15210,15210,0
20241031,133100,11583960,15210,15210,15210,15210,0
20241031,133000,11583960,15210,15210,15210,15210,0
20241031,132900,11583960,15210,15210,15210,15210,0
20241031,132800,11583960,15210,15210,15210,15210,0
20241031,132700,11583960,15210,15210,15210,15210,0
20241031,132600,11583960,15210,15210,15210,15210,33
20241031,132500,11082030,15210,15210,15210,15210,0
20241031,132400,11082030,15210,15210,15210,15210,0
20241031,132300,11082030,15210,15210,15210,15210,0
20241031,132200,11082030,15210,15210,15210,15210,0
20241031,132100,11082030,15210,15210,15210,15210,0
20241031,132000,11082030,15210,15210,15210,15210,0
20241031,131900,11082030,15210,15210,15210,15210,0
20241031,131800,11082030,15210,15210,15210,15210,0
20241031,131700,11082030,15210,15210,15210,15210,0
20241031,131600,11082030,15210,15210,15210,15210,0
20241031,131500,11082030,15210,15210,15210,15210,0
20241031,131400,11082030,15210,15210,15210,15210,0
20241031,131300,11082030,15210,15210,15210,15210,0
20241031,131200,11082030,15210,15210,15210,15210,0
20241031,131100,11082030,15210,15210,15210,15210,0
20241031,131000,11082030,15210,15210,15210,15210,0
20241031,130900,11082030,15210,15210,15210,15210,0
20241031,130800,11082030,15210,15210,15210,15210,0
20241031,130700,11082030,15210,15210,15210,15210,0
20241031,130600,11082030,15210,15210,15210,15210,0
20241031,130500,11082030,15210,15210,15210,15210,0
20241031,130400,11082030,15210,15210,15210,15210,0
20241031,130300,11082030,15210,15210,15210,15210,0
20241031,130200,11082030,15210,15210,15210,15210,0
20241031,130100,11082030,15210,15210,15210,15210,0
20241031,130000,11082030,15210,15210,15210,15210,0
20241031,125900,11082030,15210,15210,15210,15210,0
20241031,125800,11082030,15210,15210,15210,15210,0
20241031,125700,11082030,15210,15210,15210,15210,0
20241031,125600,11082030,15210,15210,15210,15210,0
20241031,125500,11082030,15210,15210,15210,15210,0
20241031,125400,11082030,15210,15210,15210,15210,0
20241031,125300,11082030,15210,15210,15210,15210,0
20241031,125200,11082030,15210,15210,15210,15210,0
20241031,125100,11082030,15210,15210,15210,15210,0
20241031,125000,11082030,15210,15210,15210,15210,0
20241031,124900,11082030,15210,15210,15210,15210,0
20241031,124800,11082030,15210,15210,15210,15210,0
20241031,124700,11082030,15210,15210,15210,15210,0
20241031,124600,11082030,15210,15210,15210,15210,0
20241031,124500,11082030,15210,15210,15210,15210,0
20241031,124400,11082030,15210,15210,15210,15210,0
20241031,124300,11082030,15210,15210,15210,15210,0
20241031,124200,11082030,15210,15210,15210,15210,0
20241031,124100,11082030,15210,15210,15210,15210,0
20241031,124000,11082030,15210,15210,15210,15210,0
20241031,123900,11082030,15210,15210,15210,15210,0
20241031,123800,11082030,15210,15210,15210,15210,0
20241031,123700,11082030,15210,15210,15210,15210,0
20241031,123600,11082030,15210,15210,15210,15210,0
20241031,123500,11082030,15210,15210,15210,15210,0
20241031,123400,11082030,15210,15210,15210,15210,0
20241031,123300,11082030,15210,15210,15210,15210,0
20241031,123200,11082030,15210,15210,15210,15210,0
20241031,123100,11082030,15210,15210,15210,15210,0
20241031,123000,11082030,15210,15210,15210,15210,0
20241031,122900,11082030,15210,15210,15210,15210,0
20241031,122800,11082030,15210,15210,15210,15210,0
20241031,122700,11082030,15210,15210,15210,15210,0
20241031,122600,11082030,15210,15210,15210,15210,3
20241031,122500,11036400,15210,15210,15210,15210,0
20241031,122400,11036400,15210,15210,15210,15210,0
20241031,122300,11036400,15210,15210,15210,15210,0
20241031,122200,11036400,15210,15210,15210,15210,0
20241031,122100,11036400,15210,15210,15210,15210,0
20241031,122000,11036400,15210,15210,15210,15210,0
20241031,121900,11036400,15210,15210,15210,15210,0
20241031,121800,11036400,15210,15210,15210,15210,0
20241031,121700,11036400,15210,15210,15210,15210,0
20241031,121600,11036400,15210,15210,15210,15210,0
20241031,121500,11036400,15210,15210,15210,15210,0
20241031,121400,11036400,15210,15210,15210,15210,0
20241031,121300,11036400,15210,15210,15210,15210,0
20241031,121200,11036400,15210,15210,15210,15210,0
20241031,121100,11036400,15210,15210,15210,15210,0
20241031,121000,11036400,15210,15210,15210,15210,0
20241031,120900,11036400,15210,15210,15210,15210,0
20241031,120800,11036400,15210,15210,15210,15210,0
20241031,120700,11036400,15210,15210,15210,15210,0
20241031,120600,11036400,15210,15210,15210,15210,0
20241031,120500,11036400,15210,15210,15210,15210,0
20241031,120400,11036400,15210,15210,15210,15210,0
20241031,120300,11036400,15210,15210,15210,15210,2
20241031,120200,11005980,15210,15210,15210,15210,0
20241031,120100,11005980,15210,15140,15210,15140,359
20241031,120000,5559570,15140,15140,15140,15140,0
20241031,115900,5559570,15140,15140,15140,15140,0
20241031,115800,5559570,15140,15140,15140,15140,0
20241031,115700,5559570,15140,15140,15140,15140,0
20241031,115600,5559570,15140,15140,15140,15140,0
20241031,115500,5559570,15140,15140,15140,15140,0
20241031,115400,5559570,15140,15140,15140,15140,0
20241031,115300,5559570,15140,15140,15140,15140,0
20241031,115200,5559570,15140,15140,15140,15140,0
20241031,115100,5559570,15140,15140,15140,15140,0
20241031,115000,5559570,15140,15140,15140,15140,0
20241031,114900,5559570,15140,15140,15140,15140,0
20241031,114800,5559570,15140,15140,15140,15140,0
20241031,114700,5559570,15140,15140,15140,15140,0
20241031,114600,5559570,15140,15140,15140,15140,0
20241031,114500,5559570,15140,15140,15140,15140,0
20241031,114400,5559570,15140,15140,15140,15140,0
20241031,114300,5559570,15140,15140,15140,15140,0
20241031,114200,5559570,15140,15140,15140,15140,0
20241031,114100,5559570,15140,15140,15140,15140,0
20241031,114000,5559570,15140,15140,15140,15140,0
20241031,113900,5559570,15140,15140,15140,15140,0
20241031,113800,5559570,15140,15140,15140,15140,0
20241031,113700,5559570,15140,15140,15140,15140,0
20241031,113600,5559570,15140,15140,15140,15140,0
20241031,113500,5559570,15140,15140,15140,15140,1
20241031,113400,5544430,15140,15140,15140,15140,0
20241031,113300,5544430,15140,15140,15140,15140,0
20241031,113200,5544430,15140,15140,15140,15140,0
20241031,113100,5544430,15140,15140,15140,15140,0
20241031,113000,5544430,15140,15140,15140,15140,0
20241031,112900,5544430,15140,15140,15140,15140,0
20241031,112800,5544430,15140,15140,15140,15140,0
20241031,112700,5544430,15140,15140,15140,15140,0
20241031,112600,5544430,15140,15140,15140,15140,0
20241031,112500,5544430,15140,15140,15140,15140,0
20241031,112400,5544430,15140,15140,15140,15140,0
20241031,112300,5544430,15140,15140,15140,15140,0
20241031,112200,5544430,15140,15140,15140,15140,0
20241031,112100,5544430,15140,15140,15140,15140,0
20241031,112000,5544430,15140,15140,15140,15140,0
20241031,111900,5544430,15140,15140,15140,15140,1
20241031,111800,5529290,15140,15140,15140,15140,2
20241031,111700,5499010,15140,15140,15140,15140,3
20241031,111600,5453590,15140,15140,15140,15140,0
20241031,111500,5453590,15140,15140,15140,15140,0
20241031,111400,5453590,15140,15140,15140,15140,0
20241031,111300,5453590,15140,15140,15140,15140,0
20241031,111200,5453590,15140,15140,15140,15140,0
20241031,111100,5453590,15140,15140,15140,15140,0
20241031,111000,5453590,15140,15140,15140,15140,0
20241031,110900,5453590,15140,15140,15140,15140,0
20241031,110800,5453590,15140,15140,15140,15140,0
20241031,110700,5453590,15140,15130,15140,15130,3
20241031,110600,5408190,15110,15100,15110,15100,15
20241031,110500,5181560,15000,15000,15000,15000,0
20241031,110400,5181560,15000,15000,15000,15000,0
20241031,110300,5181560,15000,15000,15000,15000,0
20241031,110200,5181560,15000,15000,15000,15000,0
20241031,110100,5181560,15000,15000,15000,15000,0
20241031,110000,5181560,15000,15000,15000,15000,0
20241031,105900,5181560,15000,15000,15000,15000,0
20241031,105800,5181560,15000,15000,15000,15000,0
20241031,105700,5181560,15000,15000,15000,15000,0
20241031,105600,5181560,15000,15000,15000,15000,0
20241031,105500,5181560,15000,15000,15000,15000,0
20241031,105400,5181560,15000,15000,15000,15000,0
20241031,105300,5181560,15000,15000,15000,15000,0
20241031,105200,5181560,15000,15000,15000,15000,0
20241031,105100,5181560,15000,15000,15000,15000,0
20241031,105000,5181560,15000,15000,15000,15000,0
20241031,104900,5181560,15000,15000,15000,15000,0
20241031,104800,5181560,15000,15000,15000,15000,0
20241031,104700,5181560,15000,15000,15000,15000,0
20241031,104600,5181560,15000,15000,15000,15000,0
20241031,104500,5181560,15000,15000,15000,15000,0
20241031,104400,5181560,15000,15000,15000,15000,0
20241031,104300,5181560,15000,15000,15000,15000,0
20241031,104200,5181560,15000,15000,15000,15000,0
20241031,104100,5181560,15000,15080,15080,15000,6
20241031,104000,5091300,15100,15100,15100,15100,0
20241031,103900,5091300,15100,15100,15100,15100,0
20241031,103800,5091300,15100,15100,15100,15100,0
20241031,103700,5091300,15100,15100,15100,15100,0
20241031,103600,5091300,15100,15100,15100,15100,0
20241031,103500,5091300,15100,15100,15100,15100,0
20241031,103400,5091300,15100,15100,15100,15100,0
20241031,103300,5091300,15100,15100,15100,15100,0
20241031,103200,5091300,15100,15100,15100,15100,0
20241031,103100,5091300,15100,15100,15100,15100,0
20241031,103000,5091300,15100,15100,15100,15100,0
20241031,102900,5091300,15100,15100,15100,15100,0
20241031,102800,5091300,15100,15100,15100,15100,0
20241031,102700,5091300,15100,15100,15100,15100,0
20241031,102600,5091300,15100,15100,15100,15100,0
20241031,102500,5091300,15100,15100,15100,15100,100
20241031,102400,3581300,15100,15100,15100,15100,0
20241031,102300,3581300,15100,15100,15100,15100,0
20241031,102200,3581300,15100,15100,15100,15100,0
20241031,102100,3581300,15100,15100,15100,15100,0
20241031,102000,3581300,15100,15100,15100,15100,0
20241031,101900,3581300,15100,15100,15100,15100,0
20241031,101800,3581300,15100,15100,15100,15100,0
20241031,101700,3581300,15100,15100,15100,15100,0
20241031,101600,3581300,15100,15100,15100,15100,0
20241031,101500,3581300,15100,15100,15100,15100,0
20241031,101400,3581300,15100,15100,15100,15100,0
20241031,101300,3581300,15100,15100,15100,15100,0
20241031,101200,3581300,15100,15100,15100,15100,0
20241031,101100,3581300,15100,15100,15100,15100,0
20241031,101000,3581300,15100,15100,15100,15100,0
20241031,100900,3581300,15100,15100,15100,15100,0
20241031,100800,3581300,15100,15080,15100,15080,5
20241031,100700,3505880,15040,15040,15040,15040,0
20241031,100600,3505880,15040,15040,15040,15040,0
20241031,100500,3505880,15040,15040,15040,15040,0
20241031,100400,3505880,15040,15040,15040,15040,10
20241031,100300,3355480,15040,15040,15040,15040,0
20241031,100200,3355480,15040,15040,15040,15040,7
20241031,100100,3250200,15040,15040,15040,15040,2
20241031,100000,3220120,15040,15040,15040,15040,0
20241031,095900,3220120,15040,15040,15040,15040,0
20241031,095800,3220120,15040,15040,15040,15040,0
20241031,095700,3220120,15040,15040,15040,15040,0
20241031,095600,3220120,15040,14990,15040,14990,19
20241031,095500,2935020,14990,14990,14990,14990,3
20241031,095400,2890050,14920,14920,14920,14920,0
20241031,095300,2890050,14920,14920,14920,14920,28
20241031,095200,2472290,14920,14920,14920,14920,0
20241031,095100,2472290,14920,14920,14920,14920,0
20241031,095000,2472290,14920,14920,14920,14920,0
20241031,094900,2472290,14920,14920,14920,14920,5
20241031,094800,2397690,14920,14920,14920,14920,0
20241031,094700,2397690,14920,14920,14920,14920,0
20241031,094600,2397690,14920,14920,14920,14920,0
20241031,094500,2397690,14920,14930,14930,14920,27
20241031,094400,1994810,14970,15010,15010,14970,117
20241031,094300,241510,15080,15080,15080,15080,0
20241031,094200,241510,15080,15080,15080,15080,0
20241031,094100,241510,15080,15080,15080,15080,1
20241031,094000,226430,15080,15080,15080,15080,0
20241031,093900,226430,15080,15080,15080,15080,0
20241031,093800,226430,15080,15080,15080,15080,0
20241031,093700,226430,15080,15080,15080,15080,0
20241031,093600,226430,15080,15080,15080,15080,0
20241031,093500,226430,15080,15080,15080,15080,0
20241031,093400,226430,15080,15080,15080,15080,0
20241031,093300,226430,15080,15070,15080,15070,3
20241031,093200,181210,15080,15080,15080,15080,0
20241031,093100,181210,15080,15080,15080,15080,0
20241031,093000,181210,15080,15080,15080,15080,0
20241031,092900,181210,15080,15080,15080,15080,0
20241031,092800,181210,15080,15080,15080,15080,0
20241031,092700,181210,15080,15080,15080,15080,0
20241031,092600,181210,15080,15080,15080,15080,0
20241031,092500,181210,15080,15080,15080,15080,0
20241031,092400,181210,15080,15080,15080,15080,0
20241031,092300,181210,15080,15080,15080,15080,0
20241031,092200,181210,15080,15080,15080,15080,0
20241031,092100,181210,15080,15080,15080,15080,0
20241031,092000,181210,15080,15080,15080,15080,0
20241031,091900,181210,15080,15080,15080,15080,1
20241031,091800,166130,15100,15100,15100,15100,0
20241031,091700,166130,15100,15100,15100,15100,0
20241031,091600,166130,15100,15100,15100,15100,0
20241031,091500,166130,15100,15100,15100,15100,0
20241031,091400,166130,15100,15100,15100,15100,0
20241031,091300,166130,15100,15100,15100,15100,0
20241031,091200,166130,15100,15100,15100,15100,0
20241031,091100,166130,15100,15100,15100,15100,0
20241031,091000,166130,15100,15100,15100,15100,0
20241031,090900,166130,15100,15100,15100,15100,0
20241031,090800,166130,15100,15100,15100,15100,0
20241031,090700,166130,15100,15100,15100,15100,0
20241031,090600,166130,15100,15100,15100,15100,0
20241031,090500,166130,15100,15100,15100,15100,0
20241031,090400,166130,15100,15100,15100,15100,0
20241031,090300,166130,15100,15100,15100,15100,0
20241031,090200,166130,15100,15110,15110,15100,10
20241031,090100,15110,15110,15110,15110,15110,0
20241031,090000,15110,15110,15110,15110,15110,1