KissMeData/023160/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,190800,2156553440,12340,12340,12340,12340,1888
20241031,190700,2156553440,12340,12340,12340,12340,0
20241031,190600,2156553440,12340,12340,12340,12340,0
20241031,190500,2156553440,12340,12340,12340,12340,0
20241031,190400,2156553440,12340,12340,12340,12340,0
20241031,190300,2156553440,12340,12340,12340,12340,0
20241031,190200,2156553440,12340,12340,12340,12340,0
20241031,190100,2156553440,12340,12340,12340,12340,0
20241031,190000,2156553440,12340,12340,12340,12340,0
20241031,185900,2156553440,12340,12340,12340,12340,0
20241031,185800,2156553440,12340,12340,12340,12340,0
20241031,185700,2156553440,12340,12340,12340,12340,0
20241031,185600,2156553440,12340,12340,12340,12340,0
20241031,185500,2156553440,12340,12340,12340,12340,0
20241031,185400,2156553440,12340,12340,12340,12340,0
20241031,185300,2156553440,12340,12340,12340,12340,0
20241031,185200,2156553440,12340,12340,12340,12340,0
20241031,185100,2156553440,12340,12340,12340,12340,0
20241031,185000,2156553440,12340,12340,12340,12340,0
20241031,184900,2156553440,12340,12340,12340,12340,0
20241031,184800,2156553440,12340,12340,12340,12340,0
20241031,184700,2156553440,12340,12340,12340,12340,0
20241031,184600,2156553440,12340,12340,12340,12340,0
20241031,184500,2156553440,12340,12340,12340,12340,0
20241031,184400,2156553440,12340,12340,12340,12340,0
20241031,184300,2156553440,12340,12340,12340,12340,0
20241031,184200,2156553440,12340,12340,12340,12340,0
20241031,184100,2156553440,12340,12340,12340,12340,0
20241031,184000,2156553440,12340,12340,12340,12340,0
20241031,183900,2156553440,12340,12340,12340,12340,0
20241031,183800,2156553440,12340,12340,12340,12340,1888
20241031,183700,2156553440,12340,12340,12340,12340,0
20241031,183600,2156553440,12340,12340,12340,12340,0
20241031,183500,2156553440,12340,12340,12340,12340,0
20241031,183400,2156553440,12340,12340,12340,12340,0
20241031,183300,2156553440,12340,12340,12340,12340,0
20241031,183200,2156553440,12340,12340,12340,12340,0
20241031,183100,2156553440,12340,12340,12340,12340,0
20241031,183000,2156553440,12340,12340,12340,12340,0
20241031,182900,2156553440,12340,12340,12340,12340,0
20241031,182800,2156553440,12340,12340,12340,12340,0
20241031,182700,2156553440,12340,12340,12340,12340,0
20241031,182600,2156553440,12340,12340,12340,12340,0
20241031,182500,2156553440,12340,12340,12340,12340,0
20241031,182400,2156553440,12340,12340,12340,12340,0
20241031,182300,2156553440,12340,12340,12340,12340,0
20241031,182200,2156553440,12340,12340,12340,12340,0
20241031,182100,2156553440,12340,12340,12340,12340,0
20241031,182000,2156553440,12340,12340,12340,12340,0
20241031,181900,2156553440,12340,12340,12340,12340,0
20241031,181800,2156553440,12340,12340,12340,12340,0
20241031,181700,2156553440,12340,12340,12340,12340,0
20241031,181600,2156553440,12340,12340,12340,12340,0
20241031,181500,2156553440,12340,12340,12340,12340,0
20241031,181400,2156553440,12340,12340,12340,12340,0
20241031,181300,2156553440,12340,12340,12340,12340,0
20241031,181200,2156553440,12340,12340,12340,12340,0
20241031,181100,2156553440,12340,12340,12340,12340,0
20241031,181000,2156553440,12340,12340,12340,12340,0
20241031,180900,2156553440,12340,12340,12340,12340,0
20241031,180800,2156553440,12340,12340,12340,12340,1888
20241031,180700,2156553440,12340,12340,12340,12340,0
20241031,180600,2156553440,12340,12340,12340,12340,0
20241031,180500,2156553440,12340,12340,12340,12340,0
20241031,180400,2156553440,12340,12340,12340,12340,0
20241031,180300,2156553440,12340,12340,12340,12340,0
20241031,180200,2156553440,12340,12340,12340,12340,0
20241031,180100,2156553440,12340,12340,12340,12340,0
20241031,180000,2156553440,12340,12340,12340,12340,0
20241031,175900,2156553440,12340,12340,12340,12340,0
20241031,175800,2156553440,12340,12340,12340,12340,0
20241031,175700,2156553440,12340,12340,12340,12340,0
20241031,175600,2156553440,12340,12340,12340,12340,0
20241031,175500,2156553440,12340,12340,12340,12340,0
20241031,175400,2156553440,12340,12340,12340,12340,0
20241031,175300,2156553440,12340,12340,12340,12340,0
20241031,175200,2156553440,12340,12340,12340,12340,0
20241031,175100,2156553440,12340,12340,12340,12340,0
20241031,175000,2156553440,12340,12340,12340,12340,0
20241031,174900,2156553440,12340,12340,12340,12340,0
20241031,174800,2156553440,12340,12340,12340,12340,0
20241031,174700,2156553440,12340,12340,12340,12340,0
20241031,174600,2156553440,12340,12340,12340,12340,0
20241031,174500,2156553440,12340,12340,12340,12340,0
20241031,174400,2156553440,12340,12340,12340,12340,0
20241031,174300,2156553440,12340,12340,12340,12340,0
20241031,174200,2156553440,12340,12340,12340,12340,0
20241031,174100,2156553440,12340,12340,12340,12340,0
20241031,174000,2156553440,12340,12340,12340,12340,0
20241031,173900,2156553440,12340,12340,12340,12340,0
20241031,173800,2156553440,12340,12340,12340,12340,1888
20241031,173700,2156553440,12340,12340,12340,12340,0
20241031,173600,2156553440,12340,12340,12340,12340,0
20241031,173500,2156553440,12340,12340,12340,12340,0
20241031,173400,2156553440,12340,12340,12340,12340,0
20241031,173300,2156553440,12340,12340,12340,12340,0
20241031,173200,2156553440,12340,12340,12340,12340,0
20241031,173100,2156553440,12340,12340,12340,12340,0
20241031,173000,2156553440,12340,12340,12340,12340,0
20241031,172900,2156553440,12340,12340,12340,12340,0
20241031,172800,2156553440,12340,12340,12340,12340,0
20241031,172700,2156553440,12340,12340,12340,12340,0
20241031,172600,2156553440,12340,12340,12340,12340,0
20241031,172500,2156553440,12340,12340,12340,12340,0
20241031,172400,2156553440,12340,12340,12340,12340,0
20241031,172300,2156553440,12340,12340,12340,12340,0
20241031,172200,2156553440,12340,12340,12340,12340,0
20241031,172100,2156553440,12340,12340,12340,12340,0
20241031,172000,2156553440,12340,12340,12340,12340,0
20241031,171900,2156553440,12340,12340,12340,12340,0
20241031,171800,2156553440,12340,12340,12340,12340,0
20241031,171700,2156553440,12340,12340,12340,12340,0
20241031,171600,2156553440,12340,12340,12340,12340,0
20241031,171500,2156553440,12340,12340,12340,12340,0
20241031,171400,2156553440,12340,12340,12340,12340,0
20241031,171300,2156553440,12340,12340,12340,12340,0
20241031,171200,2156553440,12340,12340,12340,12340,0
20241031,171100,2156553440,12340,12340,12340,12340,0
20241031,171000,2156553440,12340,12340,12340,12340,0
20241031,170900,2156553440,12340,12340,12340,12340,0
20241031,170800,2156553440,12340,12340,12340,12340,1888
20241031,170700,2156553440,12340,12340,12340,12340,0
20241031,170600,2156553440,12340,12340,12340,12340,0
20241031,170500,2156553440,12340,12340,12340,12340,0
20241031,170400,2156553440,12340,12340,12340,12340,0
20241031,170300,2156553440,12340,12340,12340,12340,0
20241031,170200,2156553440,12340,12340,12340,12340,0
20241031,170100,2156553440,12340,12340,12340,12340,0
20241031,170000,2156553440,12340,12340,12340,12340,0
20241031,165900,2156553440,12340,12340,12340,12340,0
20241031,165800,2156553440,12340,12340,12340,12340,0
20241031,165700,2156553440,12340,12340,12340,12340,0
20241031,165600,2156553440,12340,12340,12340,12340,0
20241031,165500,2156553440,12340,12340,12340,12340,0
20241031,165400,2156553440,12340,12340,12340,12340,0
20241031,165300,2156553440,12340,12340,12340,12340,0
20241031,165200,2156553440,12340,12340,12340,12340,0
20241031,165100,2156553440,12340,12340,12340,12340,0
20241031,165000,2156553440,12340,12340,12340,12340,0
20241031,164900,2156553440,12340,12340,12340,12340,0
20241031,164800,2156553440,12340,12340,12340,12340,0
20241031,164700,2156553440,12340,12340,12340,12340,0
20241031,164600,2156553440,12340,12340,12340,12340,0
20241031,164500,2156553440,12340,12340,12340,12340,0
20241031,164400,2156553440,12340,12340,12340,12340,0
20241031,164300,2156553440,12340,12340,12340,12340,0
20241031,164200,2156553440,12340,12340,12340,12340,0
20241031,164100,2156553440,12340,12340,12340,12340,0
20241031,164000,2156553440,12340,12340,12340,12340,0
20241031,163900,2156553440,12340,12340,12340,12340,0
20241031,163800,2156553440,12340,12340,12340,12340,1888
20241031,163700,2156553440,12340,12340,12340,12340,0
20241031,163600,2156553440,12340,12340,12340,12340,0
20241031,163500,2156553440,12340,12340,12340,12340,0
20241031,163400,2156553440,12340,12340,12340,12340,0
20241031,163300,2156553440,12340,12340,12340,12340,0
20241031,163200,2156553440,12340,12340,12340,12340,0
20241031,163100,2156553440,12340,12340,12340,12340,0
20241031,163000,2156553440,12340,12340,12340,12340,0
20241031,162900,2156553440,12340,12340,12340,12340,0
20241031,162800,2156553440,12340,12340,12340,12340,0
20241031,162700,2156553440,12340,12340,12340,12340,0
20241031,162600,2156553440,12340,12340,12340,12340,0
20241031,162500,2156553440,12340,12340,12340,12340,0
20241031,162400,2156553440,12340,12340,12340,12340,0
20241031,162300,2156553440,12340,12340,12340,12340,0
20241031,162200,2156553440,12340,12340,12340,12340,0
20241031,162100,2156553440,12340,12340,12340,12340,0
20241031,162000,2156553440,12340,12340,12340,12340,0
20241031,161900,2156553440,12340,12340,12340,12340,0
20241031,161800,2156553440,12340,12340,12340,12340,0
20241031,161700,2156553440,12340,12340,12340,12340,0
20241031,161600,2156553440,12340,12340,12340,12340,0
20241031,161500,2156553440,12340,12340,12340,12340,0
20241031,161400,2156553440,12340,12340,12340,12340,0
20241031,161300,2156553440,12340,12340,12340,12340,0
20241031,161200,2156553440,12340,12340,12340,12340,0
20241031,161100,2156553440,12340,12340,12340,12340,0
20241031,161000,2156553440,12340,12340,12340,12340,0
20241031,160900,2156553440,12340,12340,12340,12340,0
20241031,160800,2156553440,12340,12340,12340,12340,1888
20241031,160700,2156553440,12340,12340,12340,12340,0
20241031,160600,2156553440,12340,12340,12340,12340,0
20241031,160500,2156553440,12340,12340,12340,12340,0
20241031,160400,2156553440,12340,12340,12340,12340,0
20241031,160300,2156553440,12340,12340,12340,12340,0
20241031,160200,2156553440,12340,12340,12340,12340,0
20241031,160100,2156553440,12340,12340,12340,12340,0
20241031,160000,2156553440,12340,12340,12340,12340,0
20241031,155900,2156553440,12340,12340,12340,12340,0
20241031,155800,2156553440,12340,12340,12340,12340,0
20241031,155700,2156553440,12340,12340,12340,12340,0
20241031,155600,2156553440,12340,12340,12340,12340,0
20241031,155500,2156553440,12340,12340,12340,12340,0
20241031,155400,2156553440,12340,12340,12340,12340,0
20241031,155300,2156553440,12340,12340,12340,12340,0
20241031,155200,2156553440,12340,12340,12340,12340,0
20241031,155100,2156553440,12340,12340,12340,12340,0
20241031,155000,2156553440,12340,12340,12340,12340,0
20241031,154900,2156553440,12340,12340,12340,12340,0
20241031,154800,2156553440,12340,12340,12340,12340,0
20241031,154700,2156553440,12340,12340,12340,12340,0
20241031,154600,2156553440,12340,12340,12340,12340,0
20241031,154500,2156553440,12340,12340,12340,12340,0
20241031,154400,2156553440,12340,12340,12340,12340,0
20241031,154300,2156553440,12340,12340,12340,12340,0
20241031,154200,2156553440,12340,12340,12340,12340,0
20241031,154100,2156553440,12340,12340,12340,12340,0
20241031,154000,2156553440,12340,12340,12340,12340,0
20241031,153900,2156553440,12340,12340,12340,12340,0
20241031,153800,2156553440,12340,12340,12340,12340,1888
20241031,153700,2156553440,12340,12340,12340,12340,0
20241031,153600,2156553440,12340,12340,12340,12340,0
20241031,153500,2156553440,12340,12340,12340,12340,0
20241031,153400,2156553440,12340,12340,12340,12340,0
20241031,153300,2156553440,12340,12340,12340,12340,0
20241031,153200,2156553440,12340,12340,12340,12340,0
20241031,153100,2156553440,12340,12340,12340,12340,0
20241031,153000,2156553440,12340,12340,12340,12340,1888
20241031,152900,2133255520,12300,12300,12300,12300,0
20241031,152800,2133255520,12300,12300,12300,12300,0
20241031,152700,2133255520,12300,12300,12300,12300,0
20241031,152600,2133255520,12300,12300,12300,12300,0
20241031,152500,2133255520,12300,12300,12300,12300,0
20241031,152400,2133255520,12300,12300,12300,12300,0
20241031,152300,2133255520,12300,12300,12300,12300,0
20241031,152200,2133255520,12300,12300,12300,12300,0
20241031,152100,2133255520,12300,12300,12300,12300,0
20241031,152000,2133255520,12300,12300,12300,12300,0
20241031,151900,2133255520,12300,12300,12310,12290,613
20241031,151800,2125715420,12310,12310,12310,12300,67
20241031,151700,2124890810,12300,12320,12320,12300,841
20241031,151600,2114530400,12320,12350,12350,12310,2224
20241031,151500,2087090520,12370,12370,12370,12360,184
20241031,151400,2084814660,12370,12350,12370,12350,239
20241031,151300,2081860390,12360,12350,12360,12350,251
20241031,151200,2078760030,12360,12360,12360,12350,189
20241031,151100,2076425010,12360,12370,12370,12360,295
20241031,151000,2072777650,12380,12380,12380,12350,335
20241031,150900,2068638080,12380,12370,12380,12370,104
20241031,150800,2067351220,12380,12360,12380,12360,103
20241031,150700,2066076680,12370,12370,12380,12360,153
20241031,150600,2064185010,12370,12370,12380,12360,349
20241031,150500,2059869200,12370,12380,12380,12360,223
20241031,150400,2057111660,12380,12380,12380,12370,113
20241031,150300,2055713370,12370,12370,12390,12370,203
20241031,150200,2053200700,12360,12380,12390,12360,161
20241031,150100,2051208990,12390,12380,12390,12360,240
20241031,150000,2048240660,12370,12370,12370,12360,205
20241031,145900,2045704820,12370,12370,12370,12360,142
20241031,145800,2043948820,12370,12370,12370,12360,198
20241031,145700,2041501260,12360,12390,12390,12330,4249
20241031,145600,1989032600,12370,12380,12390,12370,327
20241031,145500,1984985460,12380,12380,12380,12370,104
20241031,145400,1983698410,12390,12380,12390,12380,507
20241031,145300,1977419050,12380,12390,12390,12370,349
20241031,145200,1973100530,12390,12390,12390,12380,152
20241031,145100,1971217260,12370,12380,12390,12370,134
20241031,145000,1969558180,12380,12370,12390,12370,318
20241031,144900,1965619000,12370,12370,12370,12360,139
20241031,144800,1963899580,12370,12360,12370,12360,294
20241031,144700,1960265650,12360,12350,12360,12350,273
20241031,144600,1956892530,12350,12350,12370,12350,217
20241031,144500,1954211610,12350,12310,12370,12310,295
20241031,144400,1950568150,12300,12390,12390,12190,4955
20241031,144300,1889775500,12380,12390,12400,12380,227
20241031,144200,1886962900,12400,12380,12400,12370,298
20241031,144100,1883271780,12380,12400,12400,12380,68
20241031,144000,1882428730,12400,12400,12400,12380,207
20241031,143900,1879863110,12400,12400,12400,12390,1054
20241031,143800,1866803700,12400,12390,12400,12380,259
20241031,143700,1863594660,12390,12380,12400,12380,178
20241031,143600,1861388870,12390,12420,12420,12390,250
20241031,143500,1858288520,12410,12420,12420,12410,147
20241031,143400,1856462790,12410,12420,12420,12410,82
20241031,143300,1855444450,12420,12410,12420,12400,196
20241031,143200,1853012390,12420,12420,12420,12420,175
20241031,143100,1850838890,12410,12400,12420,12390,1472
20241031,143000,1832582040,12390,12380,12400,12370,741
20241031,142900,1823401530,12380,12380,12380,12370,241
20241031,142800,1820417970,12380,12380,12380,12370,68
20241031,142700,1819576150,12370,12370,12370,12370,255
20241031,142600,1816421800,12370,12360,12370,12360,58
20241031,142500,1815704350,12360,12370,12370,12360,149
20241031,142400,1813862020,12370,12350,12370,12350,170
20241031,142300,1811760370,12360,12370,12370,12360,65
20241031,142200,1810956620,12370,12370,12370,12350,60
20241031,142100,1810214550,12360,12360,12370,12360,171
20241031,142000,1808100770,12370,12360,12370,12360,174
20241031,141900,1805949470,12360,12360,12370,12350,194
20241031,141800,1803552370,12360,12370,12370,12350,226
20241031,141700,1800758930,12350,12370,12370,12350,116
20241031,141600,1799324690,12370,12370,12370,12360,120
20241031,141500,1797840800,12350,12350,12350,12350,333
20241031,141400,1793728250,12360,12370,12380,12360,501
20241031,141300,1787532190,12370,12380,12380,12360,427
20241031,141200,1782251390,12380,12380,12380,12370,42
20241031,141100,1781731520,12360,12380,12380,12360,262
20241031,141000,1778488900,12380,12380,12380,12380,167
20241031,140900,1776421440,12380,12380,12380,12370,185
20241031,140800,1774131780,12390,12380,12390,12380,115
20241031,140700,1772707510,12390,12380,12390,12370,153
20241031,140600,1770813100,12380,12360,12390,12360,101
20241031,140500,1769563250,12370,12380,12390,12370,161
20241031,140400,1767571250,12390,12380,12390,12380,177
20241031,140300,1765378910,12360,12390,12390,12360,425
20241031,140200,1760117810,12390,12390,12390,12380,172
20241031,140100,1757987640,12390,12390,12390,12390,239
20241031,140000,1755026430,12390,12390,12390,12380,372
20241031,135900,1750420690,12380,12360,12390,12360,1350
20241031,135800,1733724060,12360,12350,12360,12340,593
20241031,135700,1726399290,12340,12350,12350,12340,251
20241031,135600,1723299450,12350,12350,12350,12330,111
20241031,135500,1721929000,12340,12340,12340,12340,100
20241031,135400,1720695000,12350,12360,12360,12340,305
20241031,135300,1716927690,12360,12350,12360,12350,1190
20241031,135200,1702230940,12350,12340,12350,12340,78
20241031,135100,1701267810,12340,12340,12350,12340,416
20241031,135000,1696132470,12340,12330,12340,12320,642
20241031,134900,1688215760,12330,12320,12330,12320,217
20241031,134800,1685541030,12330,12330,12330,12310,373
20241031,134700,1680944350,12310,12330,12330,12310,219
20241031,134600,1678245800,12330,12330,12330,12320,32
20241031,134500,1677851300,12330,12310,12330,12310,563
20241031,134400,1670914500,12320,12320,12330,12310,499
20241031,134300,1664766610,12320,12320,12320,12310,125
20241031,134200,1663226630,12320,12320,12320,12320,167
20241031,134100,1661169190,12310,12330,12330,12300,125
20241031,134000,1659629690,12320,12330,12330,12320,242
20241031,133900,1656647820,12330,12320,12330,12320,129
20241031,133800,1655057970,12310,12310,12320,12310,115
20241031,133700,1653641870,12300,12300,12320,12300,69
20241031,133600,1652792070,12320,12310,12320,12310,151
20241031,133500,1650933140,12320,12320,12320,12300,58
20241031,133400,1650219130,12310,12290,12320,12290,255
20241031,133300,1647080910,12300,12300,12300,12300,57
20241031,133200,1646379810,12300,12300,12320,12300,584
20241031,133100,1639191920,12310,12290,12310,12290,430
20241031,133000,1633904920,12300,12300,12300,12290,105
20241031,132900,1632613440,12290,12230,12300,12230,699
20241031,132800,1624058910,12220,12300,12300,12140,5594
20241031,132700,1555798590,12300,12310,12330,12300,835
20241031,132600,1545515270,12310,12290,12310,12280,12813
20241031,132500,1388009980,12290,12270,12290,12250,5744
20241031,132400,1317491080,12270,12260,12270,12260,87
20241031,132300,1316423600,12260,12260,12270,12260,267
20241031,132200,1313149840,12250,12260,12270,12250,260
20241031,132100,1309961680,12250,12240,12250,12240,16
20241031,132000,1309765690,12240,12250,12260,12240,361
20241031,131900,1305343100,12250,12250,12250,12240,198
20241031,131800,1302917620,12250,12240,12250,12230,63
20241031,131700,1302146710,12240,12230,12240,12230,299
20241031,131600,1298486990,12230,12230,12230,12230,2
20241031,131500,1298462530,12230,12210,12230,12210,36
20241031,131400,1298022380,12220,12220,12220,12220,19
20241031,131300,1297790200,12220,12220,12220,12220,0
20241031,131200,1297790200,12220,12220,12220,12220,28
20241031,131100,1297448040,12210,12200,12210,12200,170
20241031,131000,1295372350,12210,12210,12210,12210,98
20241031,130900,1294175770,12210,12210,12210,12210,1
20241031,130800,1294163560,12210,12200,12210,12200,128
20241031,130700,1292601950,12210,12210,12210,12210,1
20241031,130600,1292589740,12210,12210,12210,12210,103
20241031,130500,1291332110,12200,12200,12200,12200,0
20241031,130400,1291332110,12200,12200,12200,12200,2
20241031,130300,1291307710,12210,12210,12210,12210,1
20241031,130200,1291295500,12190,12210,12210,12190,601
20241031,130100,1283963710,12210,12210,12210,12210,282
20241031,130000,1280520490,12220,12210,12220,12210,100
20241031,125900,1279298510,12220,12220,12220,12220,0
20241031,125800,1279298510,12220,12220,12220,12220,16
20241031,125700,1279102990,12210,12210,12210,12210,1
20241031,125600,1279090780,12200,12220,12220,12200,278
20241031,125500,1275695820,12230,12230,12230,12230,0
20241031,125400,1275695820,12230,12220,12230,12220,80
20241031,125300,1274717820,12210,12220,12220,12210,454
20241031,125200,1269173530,12230,12240,12240,12230,182
20241031,125100,1266946600,12240,12240,12240,12240,10
20241031,125000,1266824200,12240,12240,12240,12240,0
20241031,124900,1266824200,12240,12230,12240,12230,132
20241031,124800,1265208540,12230,12220,12230,12220,174
20241031,124700,1263080530,12220,12220,12220,12220,50
20241031,124600,1262469530,12220,12220,12220,12220,165
20241031,124500,1260453230,12220,12210,12220,12210,11
20241031,124400,1260318830,12210,12220,12220,12210,142
20241031,124300,1258583790,12210,12210,12210,12210,8
20241031,124200,1258486110,12210,12210,12210,12210,1
20241031,124100,1258473900,12220,12210,12220,12210,773
20241031,124000,1249034660,12210,12210,12210,12210,1
20241031,123900,1249022450,12200,12200,12200,12200,0
20241031,123800,1249022450,12200,12190,12200,12190,75
20241031,123700,1248107470,12210,12200,12210,12200,39
20241031,123600,1247631660,12200,12200,12200,12200,0
20241031,123500,1247631660,12200,12200,12200,12200,47
20241031,123400,1247058260,12180,12190,12190,12180,119
20241031,123300,1245607670,12190,12190,12190,12190,0
20241031,123200,1245607670,12190,12190,12190,12190,50
20241031,123100,1244998170,12190,12190,12190,12190,50
20241031,123000,1244388670,12200,12200,12200,12200,98
20241031,122900,1243193070,12190,12190,12190,12190,4
20241031,122800,1243144310,12180,12180,12180,12180,0
20241031,122700,1243144310,12180,12190,12190,12180,50
20241031,122600,1242534820,12190,12190,12190,12190,69
20241031,122500,1241693710,12200,12200,12200,12200,50
20241031,122400,1241083710,12210,12210,12210,12210,91
20241031,122300,1239972600,12190,12210,12210,12190,48
20241031,122200,1239386560,12200,12200,12200,12200,0
20241031,122100,1239386560,12200,12200,12200,12200,343
20241031,122000,1235201960,12200,12200,12200,12200,6
20241031,121900,1235128760,12190,12190,12190,12190,2
20241031,121800,1235104380,12200,12200,12200,12200,117
20241031,121700,1233676980,12190,12190,12190,12190,0
20241031,121600,1233676980,12190,12200,12200,12190,280
20241031,121500,1230261090,12190,12190,12190,12190,10
20241031,121400,1230139190,12190,12180,12200,12180,446
20241031,121300,1224701550,12180,12180,12180,12180,1
20241031,121200,1224689370,12150,12190,12190,12090,4378
20241031,121100,1171534220,12190,12190,12190,12190,1
20241031,121000,1171522030,12200,12200,12200,12190,202
20241031,120900,1169057640,12190,12190,12190,12190,0
20241031,120800,1169057640,12190,12190,12190,12190,4
20241031,120700,1169008880,12200,12200,12200,12180,373
20241031,120600,1164464800,12210,12210,12210,12210,0
20241031,120500,1164464800,12210,12200,12210,12190,1018
20241031,120400,1152042650,12200,12200,12200,12200,0
20241031,120300,1152042650,12200,12180,12200,12180,2100
20241031,120200,1126457510,12180,12180,12180,12180,149
20241031,120100,1124642690,12160,12170,12170,12160,45
20241031,120000,1124095060,12170,12170,12170,12170,0
20241031,115900,1124095060,12170,12170,12170,12170,235
20241031,115800,1121235110,12160,12160,12160,12160,576
20241031,115700,1114230950,12170,12170,12170,12160,50
20241031,115600,1113622460,12170,12170,12170,12170,132
20241031,115500,1112016020,12160,12160,12160,12160,0
20241031,115400,1112016020,12160,12160,12160,12160,0
20241031,115300,1112016020,12160,12170,12170,12160,169
20241031,115200,1109959310,12160,12160,12160,12160,64
20241031,115100,1109181070,12170,12170,12170,12170,125
20241031,115000,1107659820,12170,12160,12170,12160,67
20241031,114900,1106844450,12170,12170,12170,12170,0
20241031,114800,1106844450,12170,12170,12170,12170,106
20241031,114700,1105554430,12160,12160,12160,12160,0
20241031,114600,1105554430,12160,12160,12160,12160,2
20241031,114500,1105530110,12160,12170,12170,12160,127
20241031,114400,1103985020,12160,12160,12160,12160,0
20241031,114300,1103985020,12160,12160,12160,12160,0
20241031,114200,1103985020,12160,12170,12170,12160,111
20241031,114100,1102634160,12170,12170,12170,12170,87
20241031,114000,1101575370,12160,12160,12160,12160,0
20241031,113900,1101575370,12160,12170,12170,12160,375
20241031,113800,1097014130,12180,12180,12180,12180,15
20241031,113700,1096831430,12170,12160,12170,12160,53
20241031,113600,1096186920,12160,12160,12160,12160,0
20241031,113500,1096186920,12160,12160,12170,12160,275
20241031,113400,1092842890,12150,12170,12170,12150,500
20241031,113300,1086762130,12180,12180,12180,12180,35
20241031,113200,1086335830,12170,12170,12170,12170,20
20241031,113100,1086092430,12170,12170,12170,12170,202
20241031,113000,1083634090,12180,12180,12190,12180,171
20241031,112900,1081551300,12180,12190,12190,12180,147
20241031,112800,1079759790,12190,12180,12190,12180,340
20241031,112700,1075617200,12180,12180,12180,12180,3
20241031,112600,1075580660,12190,12200,12200,12190,1286
20241031,112500,1059903110,12200,12200,12200,12200,360
20241031,112400,1055511110,12200,12200,12200,12200,112
20241031,112300,1054144710,12210,12210,12210,12210,58
20241031,112200,1053436530,12210,12200,12210,12200,51
20241031,112100,1052813840,12190,12200,12200,12190,91
20241031,112000,1051704350,12200,12210,12210,12200,187
20241031,111900,1049421100,12210,12200,12210,12200,54
20241031,111800,1048762290,12200,12200,12210,12200,87
20241031,111700,1047700300,12200,12200,12200,12200,132
20241031,111600,1046089900,12190,12200,12200,12190,204
20241031,111500,1043601120,12200,12200,12200,12200,21
20241031,111400,1043344920,12200,12190,12200,12190,81
20241031,111300,1042356930,12200,12180,12200,12180,116
20241031,111200,1040944030,12200,12190,12200,12190,2
20241031,111100,1040919640,12200,12200,12200,12180,117
20241031,111000,1039493380,12200,12160,12200,12160,1799
20241031,110900,1017563770,12160,12160,12160,12150,27
20241031,110800,1017235470,12160,12140,12160,12140,359
20241031,110700,1012875990,12140,12140,12140,12140,8
20241031,110600,1012778870,12130,12110,12130,12110,198
20241031,110500,1010377790,12110,12120,12120,12100,128
20241031,110400,1008826590,12120,12100,12120,12100,2274
20241031,110300,981305710,12090,12100,12100,12090,50
20241031,110200,980700720,12100,12080,12100,12080,316
20241031,110100,976878710,12090,12090,12090,12090,143
20241031,110000,975149840,12090,12090,12090,12090,15
20241031,105900,974968490,12090,12100,12100,12090,44
20241031,105800,974436490,12100,12100,12100,12100,514
20241031,105700,968217090,12100,12050,12100,12050,200
20241031,105600,965804100,12040,12120,12120,11940,5053
20241031,105500,905120120,12130,12130,12130,12120,397
20241031,105400,900307340,12130,12130,12130,12130,20
20241031,105300,900064740,12130,12130,12130,12130,2
20241031,105200,900040480,12150,12160,12160,12120,1113
20241031,105100,886545430,12160,12150,12160,12130,162
20241031,105000,884576990,12160,12170,12170,12160,88
20241031,104900,883506220,12170,12170,12170,12170,190
20241031,104800,881193920,12160,12170,12170,12160,53
20241031,104700,880548930,12170,12150,12170,12150,16
20241031,104600,880354410,12150,12140,12150,12140,180
20241031,104500,878167600,12140,12140,12150,12140,55
20241031,104400,877499370,12150,12130,12150,12130,92
20241031,104300,876383190,12120,12120,12120,12120,107
20241031,104200,875086350,12120,12130,12130,12120,141
20241031,104100,873377000,12130,12120,12130,12120,106
20241031,104000,872091240,12130,12130,12150,12120,1920
20241031,103900,848799890,12150,12120,12150,12120,398
20241031,103800,843972010,12120,12110,12120,12110,54
20241031,103700,843318030,12120,12100,12120,12100,229
20241031,103600,840543630,12090,12090,12100,12090,540
20241031,103500,834010610,12080,12070,12080,12060,187
20241031,103400,831752900,12070,12050,12070,12050,320
20241031,103300,827895480,12040,12040,12050,12040,456
20241031,103200,822405210,12040,12060,12060,12040,588
20241031,103100,815322100,12070,12070,12070,12070,0
20241031,103000,815322100,12070,12040,12070,12040,794
20241031,102900,805754420,12040,12040,12050,12040,80
20241031,102800,804790480,12030,12030,12030,12030,81
20241031,102700,803816050,12030,12000,12030,12000,1582
20241031,102600,784822050,12000,12000,12000,12000,59
20241031,102500,784114050,12000,12000,12000,12000,10
20241031,102400,783994050,12000,11990,12000,11990,3
20241031,102300,783958060,11990,11960,11990,11960,29
20241031,102200,783611110,11960,11980,11990,11960,553
20241031,102100,776990200,11990,11980,12000,11980,15
20241031,102000,776810460,11980,11990,11990,11980,963
20241031,101900,765268450,11980,12000,12000,11980,521
20241031,101800,759024620,12000,12010,12010,12000,1077
20241031,101700,746100550,12010,12020,12020,12000,1398
20241031,101600,729310020,12030,12030,12030,12030,10
20241031,101500,729189720,12020,12030,12040,12010,200
20241031,101400,726785330,12020,12020,12020,12020,412
20241031,101300,721833090,12030,12060,12060,12030,2003
20241031,101200,697721520,12060,12060,12060,12060,0
20241031,101100,697721520,12060,12060,12060,12060,8
20241031,101000,697625040,12070,12070,12080,12060,274
20241031,100900,694317070,12060,12060,12060,12060,60
20241031,100800,693593470,12050,12050,12050,12050,1
20241031,100700,693581420,12060,12060,12070,12060,5
20241031,100600,693521110,12060,12050,12060,12050,74
20241031,100500,692629100,12050,12070,12070,12050,572
20241031,100400,685727790,12080,12070,12080,12060,54
20241031,100300,685075650,12080,12070,12080,12070,153
20241031,100200,683228920,12080,12070,12080,12070,46
20241031,100100,682673690,12070,12060,12070,12060,414
20241031,100000,677680840,12060,12060,12060,12060,0
20241031,095900,677680840,12060,12060,12060,12060,217
20241031,095800,675063820,12060,12080,12080,12060,120
20241031,095700,673615580,12070,12080,12080,12060,207
20241031,095600,671118640,12090,12090,12120,12080,322
20241031,095500,667227740,12070,12100,12110,12070,1040
20241031,095400,654660470,12100,12100,12100,12100,113
20241031,095300,653293170,12100,12090,12100,12080,23
20241031,095200,653015080,12090,12080,12090,12070,146
20241031,095100,651250990,12080,12090,12090,12070,3
20241031,095000,651214750,12080,12070,12080,12070,1000
20241031,094900,639135170,12080,12060,12080,12060,11
20241031,094800,639002480,12070,12060,12070,12060,18
20241031,094700,638785380,12070,12070,12080,12060,255
20241031,094600,635706100,12080,12070,12080,12070,3
20241031,094500,635669870,12070,12060,12070,12060,60
20241031,094400,634946260,12060,12070,12070,12050,80
20241031,094300,633981570,12070,12020,12070,12020,1288
20241031,094200,618474480,12020,12000,12020,12000,796
20241031,094100,608919230,12000,12000,12020,12000,309
20241031,094000,605211140,12000,12020,12020,11880,5134
20241031,093900,543938490,12000,11970,12010,11960,1068
20241031,093800,531153780,11980,11940,11990,11930,1817
20241031,093700,509452620,11950,11990,11990,11940,3194
20241031,093600,471252400,11980,12010,12020,11980,2837
20241031,093500,437217970,12010,12030,12030,12010,372
20241031,093400,432748740,12030,12030,12050,12010,125
20241031,093300,431246750,12000,12010,12010,12000,1977
20241031,093200,407518680,12010,12010,12010,12000,974
20241031,093100,395821030,12010,12040,12040,12000,4673
20241031,093000,339658290,12040,12050,12050,12040,1927
20241031,092900,316446670,12060,12070,12070,12060,273
20241031,092800,313154160,12070,12060,12070,12060,345
20241031,092700,308990020,12060,12060,12070,12060,1169
20241031,092600,294891700,12070,12090,12090,12070,581
20241031,092500,287878670,12080,12090,12100,12080,796
20241031,092400,278262820,12100,12100,12100,12090,110
20241031,092300,276932770,12110,12100,12110,12090,537
20241031,092200,270440060,12100,12110,12130,12100,734
20241031,092100,261554970,12120,12140,12140,12100,490
20241031,092000,255618100,12130,12130,12130,12130,0
20241031,091900,255618100,12130,12130,12130,12130,0
20241031,091800,255618100,12130,12130,12130,12130,1
20241031,091700,255605970,12120,12100,12150,12100,349
20241031,091600,251369230,12090,12070,12090,12070,733
20241031,091500,242511870,12070,12120,12120,12070,6036
20241031,091400,169608100,12130,12190,12190,12130,813
20241031,091300,159728880,12150,12190,12230,12150,152
20241031,091200,157881960,12170,12130,12170,12130,2249
20241031,091100,130566280,12120,12080,12130,12080,111
20241031,091000,129221660,12100,12090,12110,12090,841
20241031,090900,119045900,12070,12100,12100,12070,503
20241031,090800,112971630,12090,12110,12110,12090,1877
20241031,090700,90267140,12100,12110,12110,12100,302
20241031,090600,86612930,12100,12140,12140,12100,184
20241031,090500,84381180,12100,12110,12150,12100,2670
20241031,090400,52060820,12140,12170,12170,12120,595
20241031,090300,44843910,12170,12180,12180,12140,1541
20241031,090200,26110710,12180,12240,12260,12180,1239
20241031,090100,10990800,12340,12360,12360,12340,3
20241031,090000,10953760,12230,12220,12240,12220,896