KissMeData/108860/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,201600,2091827790,10830,10830,10830,10830,6556
20241031,201500,2091827790,10830,10830,10830,10830,0
20241031,201400,2091827790,10830,10830,10830,10830,0
20241031,201300,2091827790,10830,10830,10830,10830,0
20241031,201200,2091827790,10830,10830,10830,10830,0
20241031,201100,2091827790,10830,10830,10830,10830,0
20241031,201000,2091827790,10830,10830,10830,10830,0
20241031,200900,2091827790,10830,10830,10830,10830,0
20241031,200800,2091827790,10830,10830,10830,10830,0
20241031,200700,2091827790,10830,10830,10830,10830,0
20241031,200600,2091827790,10830,10830,10830,10830,0
20241031,200500,2091827790,10830,10830,10830,10830,0
20241031,200400,2091827790,10830,10830,10830,10830,0
20241031,200300,2091827790,10830,10830,10830,10830,0
20241031,200200,2091827790,10830,10830,10830,10830,0
20241031,200100,2091827790,10830,10830,10830,10830,0
20241031,200000,2091827790,10830,10830,10830,10830,0
20241031,195900,2091827790,10830,10830,10830,10830,0
20241031,195800,2091827790,10830,10830,10830,10830,0
20241031,195700,2091827790,10830,10830,10830,10830,0
20241031,195600,2091827790,10830,10830,10830,10830,0
20241031,195500,2091827790,10830,10830,10830,10830,0
20241031,195400,2091827790,10830,10830,10830,10830,0
20241031,195300,2091827790,10830,10830,10830,10830,0
20241031,195200,2091827790,10830,10830,10830,10830,0
20241031,195100,2091827790,10830,10830,10830,10830,0
20241031,195000,2091827790,10830,10830,10830,10830,0
20241031,194900,2091827790,10830,10830,10830,10830,0
20241031,194800,2091827790,10830,10830,10830,10830,0
20241031,194700,2091827790,10830,10830,10830,10830,0
20241031,194600,2091827790,10830,10830,10830,10830,6556
20241031,194500,2091827790,10830,10830,10830,10830,0
20241031,194400,2091827790,10830,10830,10830,10830,0
20241031,194300,2091827790,10830,10830,10830,10830,0
20241031,194200,2091827790,10830,10830,10830,10830,0
20241031,194100,2091827790,10830,10830,10830,10830,0
20241031,194000,2091827790,10830,10830,10830,10830,0
20241031,193900,2091827790,10830,10830,10830,10830,0
20241031,193800,2091827790,10830,10830,10830,10830,0
20241031,193700,2091827790,10830,10830,10830,10830,0
20241031,193600,2091827790,10830,10830,10830,10830,0
20241031,193500,2091827790,10830,10830,10830,10830,0
20241031,193400,2091827790,10830,10830,10830,10830,0
20241031,193300,2091827790,10830,10830,10830,10830,0
20241031,193200,2091827790,10830,10830,10830,10830,0
20241031,193100,2091827790,10830,10830,10830,10830,0
20241031,193000,2091827790,10830,10830,10830,10830,0
20241031,192900,2091827790,10830,10830,10830,10830,0
20241031,192800,2091827790,10830,10830,10830,10830,0
20241031,192700,2091827790,10830,10830,10830,10830,0
20241031,192600,2091827790,10830,10830,10830,10830,0
20241031,192500,2091827790,10830,10830,10830,10830,0
20241031,192400,2091827790,10830,10830,10830,10830,0
20241031,192300,2091827790,10830,10830,10830,10830,0
20241031,192200,2091827790,10830,10830,10830,10830,0
20241031,192100,2091827790,10830,10830,10830,10830,0
20241031,192000,2091827790,10830,10830,10830,10830,0
20241031,191900,2091827790,10830,10830,10830,10830,0
20241031,191800,2091827790,10830,10830,10830,10830,0
20241031,191700,2091827790,10830,10830,10830,10830,0
20241031,191600,2091827790,10830,10830,10830,10830,6556
20241031,191500,2091827790,10830,10830,10830,10830,0
20241031,191400,2091827790,10830,10830,10830,10830,0
20241031,191300,2091827790,10830,10830,10830,10830,0
20241031,191200,2091827790,10830,10830,10830,10830,0
20241031,191100,2091827790,10830,10830,10830,10830,0
20241031,191000,2091827790,10830,10830,10830,10830,0
20241031,190900,2091827790,10830,10830,10830,10830,0
20241031,190800,2091827790,10830,10830,10830,10830,0
20241031,190700,2091827790,10830,10830,10830,10830,0
20241031,190600,2091827790,10830,10830,10830,10830,0
20241031,190500,2091827790,10830,10830,10830,10830,0
20241031,190400,2091827790,10830,10830,10830,10830,0
20241031,190300,2091827790,10830,10830,10830,10830,0
20241031,190200,2091827790,10830,10830,10830,10830,0
20241031,190100,2091827790,10830,10830,10830,10830,0
20241031,190000,2091827790,10830,10830,10830,10830,0
20241031,185900,2091827790,10830,10830,10830,10830,0
20241031,185800,2091827790,10830,10830,10830,10830,0
20241031,185700,2091827790,10830,10830,10830,10830,0
20241031,185600,2091827790,10830,10830,10830,10830,0
20241031,185500,2091827790,10830,10830,10830,10830,0
20241031,185400,2091827790,10830,10830,10830,10830,0
20241031,185300,2091827790,10830,10830,10830,10830,0
20241031,185200,2091827790,10830,10830,10830,10830,0
20241031,185100,2091827790,10830,10830,10830,10830,0
20241031,185000,2091827790,10830,10830,10830,10830,0
20241031,184900,2091827790,10830,10830,10830,10830,0
20241031,184800,2091827790,10830,10830,10830,10830,0
20241031,184700,2091827790,10830,10830,10830,10830,0
20241031,184600,2091827790,10830,10830,10830,10830,6556
20241031,184500,2091827790,10830,10830,10830,10830,0
20241031,184400,2091827790,10830,10830,10830,10830,0
20241031,184300,2091827790,10830,10830,10830,10830,0
20241031,184200,2091827790,10830,10830,10830,10830,0
20241031,184100,2091827790,10830,10830,10830,10830,0
20241031,184000,2091827790,10830,10830,10830,10830,0
20241031,183900,2091827790,10830,10830,10830,10830,0
20241031,183800,2091827790,10830,10830,10830,10830,0
20241031,183700,2091827790,10830,10830,10830,10830,0
20241031,183600,2091827790,10830,10830,10830,10830,0
20241031,183500,2091827790,10830,10830,10830,10830,0
20241031,183400,2091827790,10830,10830,10830,10830,0
20241031,183300,2091827790,10830,10830,10830,10830,0
20241031,183200,2091827790,10830,10830,10830,10830,0
20241031,183100,2091827790,10830,10830,10830,10830,0
20241031,183000,2091827790,10830,10830,10830,10830,0
20241031,182900,2091827790,10830,10830,10830,10830,0
20241031,182800,2091827790,10830,10830,10830,10830,0
20241031,182700,2091827790,10830,10830,10830,10830,0
20241031,182600,2091827790,10830,10830,10830,10830,0
20241031,182500,2091827790,10830,10830,10830,10830,0
20241031,182400,2091827790,10830,10830,10830,10830,0
20241031,182300,2091827790,10830,10830,10830,10830,0
20241031,182200,2091827790,10830,10830,10830,10830,0
20241031,182100,2091827790,10830,10830,10830,10830,0
20241031,182000,2091827790,10830,10830,10830,10830,0
20241031,181900,2091827790,10830,10830,10830,10830,0
20241031,181800,2091827790,10830,10830,10830,10830,0
20241031,181700,2091827790,10830,10830,10830,10830,0
20241031,181600,2091827790,10830,10830,10830,10830,6556
20241031,181500,2091827790,10830,10830,10830,10830,0
20241031,181400,2091827790,10830,10830,10830,10830,0
20241031,181300,2091827790,10830,10830,10830,10830,0
20241031,181200,2091827790,10830,10830,10830,10830,0
20241031,181100,2091827790,10830,10830,10830,10830,0
20241031,181000,2091827790,10830,10830,10830,10830,0
20241031,180900,2091827790,10830,10830,10830,10830,0
20241031,180800,2091827790,10830,10830,10830,10830,0
20241031,180700,2091827790,10830,10830,10830,10830,0
20241031,180600,2091827790,10830,10830,10830,10830,0
20241031,180500,2091827790,10830,10830,10830,10830,0
20241031,180400,2091827790,10830,10830,10830,10830,0
20241031,180300,2091827790,10830,10830,10830,10830,0
20241031,180200,2091827790,10830,10830,10830,10830,0
20241031,180100,2091827790,10830,10830,10830,10830,0
20241031,180000,2091827790,10830,10830,10830,10830,0
20241031,175900,2091827790,10830,10830,10830,10830,0
20241031,175800,2091827790,10830,10830,10830,10830,0
20241031,175700,2091827790,10830,10830,10830,10830,0
20241031,175600,2091827790,10830,10830,10830,10830,0
20241031,175500,2091827790,10830,10830,10830,10830,0
20241031,175400,2091827790,10830,10830,10830,10830,0
20241031,175300,2091827790,10830,10830,10830,10830,0
20241031,175200,2091827790,10830,10830,10830,10830,0
20241031,175100,2091827790,10830,10830,10830,10830,0
20241031,175000,2091827790,10830,10830,10830,10830,0
20241031,174900,2091827790,10830,10830,10830,10830,0
20241031,174800,2091827790,10830,10830,10830,10830,0
20241031,174700,2091827790,10830,10830,10830,10830,0
20241031,174600,2091827790,10830,10830,10830,10830,6556
20241031,174500,2091827790,10830,10830,10830,10830,0
20241031,174400,2091827790,10830,10830,10830,10830,0
20241031,174300,2091827790,10830,10830,10830,10830,0
20241031,174200,2091827790,10830,10830,10830,10830,0
20241031,174100,2091827790,10830,10830,10830,10830,0
20241031,174000,2091827790,10830,10830,10830,10830,0
20241031,173900,2091827790,10830,10830,10830,10830,0
20241031,173800,2091827790,10830,10830,10830,10830,0
20241031,173700,2091827790,10830,10830,10830,10830,0
20241031,173600,2091827790,10830,10830,10830,10830,0
20241031,173500,2091827790,10830,10830,10830,10830,0
20241031,173400,2091827790,10830,10830,10830,10830,0
20241031,173300,2091827790,10830,10830,10830,10830,0
20241031,173200,2091827790,10830,10830,10830,10830,0
20241031,173100,2091827790,10830,10830,10830,10830,0
20241031,173000,2091827790,10830,10830,10830,10830,0
20241031,172900,2091827790,10830,10830,10830,10830,0
20241031,172800,2091827790,10830,10830,10830,10830,0
20241031,172700,2091827790,10830,10830,10830,10830,0
20241031,172600,2091827790,10830,10830,10830,10830,0
20241031,172500,2091827790,10830,10830,10830,10830,0
20241031,172400,2091827790,10830,10830,10830,10830,0
20241031,172300,2091827790,10830,10830,10830,10830,0
20241031,172200,2091827790,10830,10830,10830,10830,0
20241031,172100,2091827790,10830,10830,10830,10830,0
20241031,172000,2091827790,10830,10830,10830,10830,0
20241031,171900,2091827790,10830,10830,10830,10830,0
20241031,171800,2091827790,10830,10830,10830,10830,0
20241031,171700,2091827790,10830,10830,10830,10830,0
20241031,171600,2091827790,10830,10830,10830,10830,6556
20241031,171500,2091827790,10830,10830,10830,10830,0
20241031,171400,2091827790,10830,10830,10830,10830,0
20241031,171300,2091827790,10830,10830,10830,10830,0
20241031,171200,2091827790,10830,10830,10830,10830,0
20241031,171100,2091827790,10830,10830,10830,10830,0
20241031,171000,2091827790,10830,10830,10830,10830,0
20241031,170900,2091827790,10830,10830,10830,10830,0
20241031,170800,2091827790,10830,10830,10830,10830,0
20241031,170700,2091827790,10830,10830,10830,10830,0
20241031,170600,2091827790,10830,10830,10830,10830,0
20241031,170500,2091827790,10830,10830,10830,10830,0
20241031,170400,2091827790,10830,10830,10830,10830,0
20241031,170300,2091827790,10830,10830,10830,10830,0
20241031,170200,2091827790,10830,10830,10830,10830,0
20241031,170100,2091827790,10830,10830,10830,10830,0
20241031,170000,2091827790,10830,10830,10830,10830,0
20241031,165900,2091827790,10830,10830,10830,10830,0
20241031,165800,2091827790,10830,10830,10830,10830,0
20241031,165700,2091827790,10830,10830,10830,10830,0
20241031,165600,2091827790,10830,10830,10830,10830,0
20241031,165500,2091827790,10830,10830,10830,10830,0
20241031,165400,2091827790,10830,10830,10830,10830,0
20241031,165300,2091827790,10830,10830,10830,10830,0
20241031,165200,2091827790,10830,10830,10830,10830,0
20241031,165100,2091827790,10830,10830,10830,10830,0
20241031,165000,2091827790,10830,10830,10830,10830,0
20241031,164900,2091827790,10830,10830,10830,10830,0
20241031,164800,2091827790,10830,10830,10830,10830,0
20241031,164700,2091827790,10830,10830,10830,10830,0
20241031,164600,2091827790,10830,10830,10830,10830,6556
20241031,164500,2091827790,10830,10830,10830,10830,0
20241031,164400,2091827790,10830,10830,10830,10830,0
20241031,164300,2091827790,10830,10830,10830,10830,0
20241031,164200,2091827790,10830,10830,10830,10830,0
20241031,164100,2091827790,10830,10830,10830,10830,0
20241031,164000,2091827790,10830,10830,10830,10830,0
20241031,163900,2091827790,10830,10830,10830,10830,0
20241031,163800,2091827790,10830,10830,10830,10830,0
20241031,163700,2091827790,10830,10830,10830,10830,0
20241031,163600,2091827790,10830,10830,10830,10830,0
20241031,163500,2091827790,10830,10830,10830,10830,0
20241031,163400,2091827790,10830,10830,10830,10830,0
20241031,163300,2091827790,10830,10830,10830,10830,0
20241031,163200,2091827790,10830,10830,10830,10830,0
20241031,163100,2091827790,10830,10830,10830,10830,0
20241031,163000,2091827790,10830,10830,10830,10830,0
20241031,162900,2091827790,10830,10830,10830,10830,0
20241031,162800,2091827790,10830,10830,10830,10830,0
20241031,162700,2091827790,10830,10830,10830,10830,0
20241031,162600,2091827790,10830,10830,10830,10830,0
20241031,162500,2091827790,10830,10830,10830,10830,0
20241031,162400,2091827790,10830,10830,10830,10830,0
20241031,162300,2091827790,10830,10830,10830,10830,0
20241031,162200,2091827790,10830,10830,10830,10830,0
20241031,162100,2091827790,10830,10830,10830,10830,0
20241031,162000,2091827790,10830,10830,10830,10830,0
20241031,161900,2091827790,10830,10830,10830,10830,0
20241031,161800,2091827790,10830,10830,10830,10830,0
20241031,161700,2091827790,10830,10830,10830,10830,0
20241031,161600,2091827790,10830,10830,10830,10830,6556
20241031,161500,2091827790,10830,10830,10830,10830,0
20241031,161400,2091827790,10830,10830,10830,10830,0
20241031,161300,2091827790,10830,10830,10830,10830,0
20241031,161200,2091827790,10830,10830,10830,10830,0
20241031,161100,2091827790,10830,10830,10830,10830,0
20241031,161000,2091827790,10830,10830,10830,10830,0
20241031,160900,2091827790,10830,10830,10830,10830,0
20241031,160800,2091827790,10830,10830,10830,10830,0
20241031,160700,2091827790,10830,10830,10830,10830,0
20241031,160600,2091827790,10830,10830,10830,10830,0
20241031,160500,2091827790,10830,10830,10830,10830,0
20241031,160400,2091827790,10830,10830,10830,10830,0
20241031,160300,2091827790,10830,10830,10830,10830,0
20241031,160200,2091827790,10830,10830,10830,10830,0
20241031,160100,2091827790,10830,10830,10830,10830,0
20241031,160000,2091827790,10830,10830,10830,10830,0
20241031,155900,2091827790,10830,10830,10830,10830,0
20241031,155800,2091827790,10830,10830,10830,10830,0
20241031,155700,2091827790,10830,10830,10830,10830,0
20241031,155600,2091827790,10830,10830,10830,10830,0
20241031,155500,2091827790,10830,10830,10830,10830,0
20241031,155400,2091827790,10830,10830,10830,10830,0
20241031,155300,2091827790,10830,10830,10830,10830,0
20241031,155200,2091827790,10830,10830,10830,10830,0
20241031,155100,2091827790,10830,10830,10830,10830,0
20241031,155000,2091827790,10830,10830,10830,10830,0
20241031,154900,2091827790,10830,10830,10830,10830,0
20241031,154800,2091827790,10830,10830,10830,10830,0
20241031,154700,2091827790,10830,10830,10830,10830,0
20241031,154600,2091827790,10830,10830,10830,10830,6556
20241031,154500,2091827790,10830,10830,10830,10830,0
20241031,154400,2091827790,10830,10830,10830,10830,0
20241031,154300,2091827790,10830,10830,10830,10830,0
20241031,154200,2091827790,10830,10830,10830,10830,0
20241031,154100,2091827790,10830,10830,10830,10830,0
20241031,154000,2091827790,10830,10830,10830,10830,0
20241031,153900,2091827790,10830,10830,10830,10830,0
20241031,153800,2091827790,10830,10830,10830,10830,0
20241031,153700,2091827790,10830,10830,10830,10830,0
20241031,153600,2091827790,10830,10830,10830,10830,0
20241031,153500,2091827790,10830,10830,10830,10830,0
20241031,153400,2091827790,10830,10830,10830,10830,0
20241031,153300,2091827790,10830,10830,10830,10830,0
20241031,153200,2091827790,10830,10830,10830,10830,0
20241031,153100,2091827790,10830,10830,10830,10830,0
20241031,153000,2091827790,10830,10830,10830,10830,6556
20241031,152900,2020826310,10820,10820,10820,10820,0
20241031,152800,2020826310,10820,10820,10820,10820,0
20241031,152700,2020826310,10820,10820,10820,10820,0
20241031,152600,2020826310,10820,10820,10820,10820,0
20241031,152500,2020826310,10820,10820,10820,10820,0
20241031,152400,2020826310,10820,10820,10820,10820,0
20241031,152300,2020826310,10820,10820,10820,10820,0
20241031,152200,2020826310,10820,10820,10820,10820,0
20241031,152100,2020826310,10820,10820,10820,10820,0
20241031,152000,2020826310,10820,10820,10820,10820,0
20241031,151900,2020826310,10820,10810,10820,10810,173
20241031,151800,2018955750,10820,10810,10820,10810,459
20241031,151700,2013991200,10810,10820,10820,10800,681
20241031,151600,2006630850,10820,10810,10820,10810,31
20241031,151500,2006295690,10810,10810,10810,10800,273
20241031,151400,2003345660,10800,10810,10810,10800,989
20241031,151300,1992655770,10810,10810,10810,10810,266
20241031,151200,1989780310,10810,10810,10820,10810,459
20241031,151100,1984815520,10810,10810,10810,10810,249
20241031,151000,1982123830,10810,10810,10810,10810,176
20241031,150900,1980221270,10820,10800,10820,10800,1367
20241031,150800,1965453950,10800,10810,10810,10800,57
20241031,150700,1964838250,10810,10810,10810,10810,104
20241031,150600,1963714010,10810,10800,10810,10800,382
20241031,150500,1959587420,10820,10810,10830,10810,691
20241031,150400,1952111160,10810,10830,10830,10810,22
20241031,150300,1951873260,10830,10800,10830,10800,238
20241031,150200,1949300230,10800,10810,10810,10800,433
20241031,150100,1944623500,10810,10810,10810,10800,361
20241031,150000,1940721270,10810,10800,10810,10800,56
20241031,145900,1940116090,10810,10800,10810,10800,391
20241031,145800,1935893100,10800,10800,10800,10800,1691
20241031,145700,1917630300,10800,10800,10800,10800,614
20241031,145600,1910999100,10800,10810,10810,10800,118
20241031,145500,1909723700,10810,10810,10810,10810,1442
20241031,145400,1894135680,10820,10820,10820,10820,20
20241031,145300,1893919280,10820,10830,10830,10820,531
20241031,145200,1888173760,10830,10820,10830,10820,240
20241031,145100,1885574730,10820,10820,10820,10820,11
20241031,145000,1885455710,10810,10810,10820,10810,350
20241031,144900,1881672110,10810,10810,10810,10810,620
20241031,144800,1874969910,10820,10830,10830,10820,970
20241031,144700,1864468670,10830,10840,10840,10830,19
20241031,144600,1864262890,10840,10840,10840,10830,31
20241031,144500,1863926940,10840,10840,10840,10830,58
20241031,144400,1863298400,10830,10830,10830,10830,1209
20241031,144300,1850204930,10840,10840,10840,10830,324
20241031,144200,1846693040,10840,10850,10850,10840,124
20241031,144100,1845347810,10840,10840,10840,10840,118
20241031,144000,1844068690,10850,10850,10850,10850,190
20241031,143900,1842007190,10850,10850,10850,10850,412
20241031,143800,1837536990,10860,10850,10860,10850,331
20241031,143700,1833945630,10850,10860,10860,10850,135
20241031,143600,1832480200,10860,10850,10870,10850,791
20241031,143500,1823890110,10860,10860,10860,10850,136
20241031,143400,1822413160,10860,10850,10860,10850,123
20241031,143300,1821077560,10860,10850,10860,10850,218
20241031,143200,1818710260,10860,10860,10860,10860,200
20241031,143100,1816538260,10850,10850,10860,10850,322
20241031,143000,1813044520,10850,10840,10850,10840,199
20241031,142900,1810886200,10840,10840,10840,10840,0
20241031,142800,1810886200,10840,10850,10850,10840,138
20241031,142700,1809389030,10850,10850,10850,10850,27
20241031,142600,1809096080,10840,10840,10840,10840,18
20241031,142500,1808900960,10840,10840,10840,10840,49
20241031,142400,1808369800,10840,10840,10840,10840,50
20241031,142300,1807827800,10840,10860,10860,10830,366
20241031,142200,1803858290,10860,10860,10860,10850,534
20241031,142100,1798064220,10860,10860,10860,10860,14
20241031,142000,1797912180,10860,10860,10860,10850,33
20241031,141900,1797553970,10850,10850,10850,10850,594
20241031,141800,1791109070,10850,10860,10860,10850,27
20241031,141700,1790816030,10860,10860,10860,10850,101
20241031,141600,1789719350,10850,10850,10850,10850,0
20241031,141500,1789719350,10850,10850,10860,10850,108
20241031,141400,1788547400,10850,10860,10860,10850,88
20241031,141300,1787592340,10860,10860,10860,10860,118
20241031,141200,1786310860,10860,10860,10860,10840,83
20241031,141100,1785410940,10860,10860,10860,10840,369
20241031,141000,1781408900,10870,10850,10870,10850,59
20241031,140900,1780768200,10840,10850,10850,10840,20
20241031,140800,1780551380,10850,10850,10850,10850,24
20241031,140700,1780290980,10850,10850,10850,10850,217
20241031,140600,1777936530,10850,10860,10860,10850,190
20241031,140500,1775873990,10860,10860,10860,10860,14
20241031,140400,1775721950,10840,10840,10840,10840,38
20241031,140300,1775310030,10840,10860,10860,10840,1108
20241031,140200,1763294030,10860,10880,10880,10860,387
20241031,140100,1759090870,10860,10880,10880,10860,19
20241031,140000,1758884490,10860,10860,10860,10860,18
20241031,135900,1758689010,10870,10870,10880,10870,69
20241031,135800,1757938440,10870,10860,10870,10860,51
20241031,135700,1757384540,10860,10860,10860,10850,172
20241031,135600,1755516670,10860,10860,10860,10860,6
20241031,135500,1755451510,10850,10870,10870,10850,487
20241031,135400,1750166380,10870,10870,10870,10870,28
20241031,135300,1749862020,10860,10860,10860,10860,10
20241031,135200,1749753420,10860,10860,10870,10860,1272
20241031,135100,1735937500,10870,10870,10870,10870,160
20241031,135000,1734198300,10870,10870,10870,10870,70
20241031,134900,1733437400,10870,10870,10870,10870,50
20241031,134800,1732893900,10890,10890,10890,10890,51
20241031,134700,1732338510,10890,10890,10890,10890,1
20241031,134600,1732327620,10900,10870,10900,10870,253
20241031,134500,1729573670,10880,10880,10880,10880,4
20241031,134400,1729530150,10880,10880,10880,10880,160
20241031,134300,1727789350,10890,10890,10890,10880,1436
20241031,134200,1712151810,10890,10880,10890,10880,1497
20241031,134100,1695856890,10880,10880,10880,10880,20
20241031,134000,1695639290,10880,10880,10880,10880,13
20241031,133900,1695497850,10880,10890,10890,10880,3259
20241031,133800,1660039730,10890,10890,10890,10890,107
20241031,133700,1658874500,10890,10880,10890,10880,984
20241031,133600,1648167580,10890,10890,10890,10890,89
20241031,133500,1647198370,10890,10880,10890,10880,471
20241031,133400,1642073880,10850,10850,10850,10850,109
20241031,133300,1640891230,10850,10840,10850,10830,50
20241031,133200,1640349190,10840,10840,10840,10840,365
20241031,133100,1636392590,10840,10840,10840,10830,1953
20241031,133000,1615229250,10850,10840,10850,10840,312
20241031,132900,1611847160,10850,10880,10880,10850,5015
20241031,132800,1557388020,10880,10880,10880,10880,1390
20241031,132700,1542264820,10890,10890,10890,10890,2036
20241031,132600,1520092780,10890,10890,10890,10890,10
20241031,132500,1519983880,10900,10900,10900,10900,0
20241031,132400,1519983880,10900,10890,10900,10890,110
20241031,132300,1518785880,10890,10900,10900,10890,504
20241031,132200,1513293390,10900,10900,10900,10900,1178
20241031,132100,1500453190,10900,10900,10900,10900,125
20241031,132000,1499090690,10900,10900,10900,10900,50
20241031,131900,1498545690,10900,10900,10900,10900,396
20241031,131800,1494229290,10900,10900,10900,10900,182
20241031,131700,1492245490,10900,10890,10900,10890,8
20241031,131600,1492158340,10890,10890,10890,10890,3
20241031,131500,1492125670,10890,10890,10900,10890,110
20241031,131400,1490926940,10900,10900,10900,10900,27
20241031,131300,1490632640,10900,10910,10910,10900,85
20241031,131200,1489706100,10890,10900,10900,10890,450
20241031,131100,1484804960,10900,10890,10910,10890,41
20241031,131000,1484358120,10910,10890,10910,10890,501
20241031,130900,1478892230,10890,10890,10890,10890,0
20241031,130800,1478892230,10890,10910,10910,10890,614
20241031,130700,1472202290,10910,10910,10910,10900,243
20241031,130600,1469551250,10890,10890,10890,10890,101
20241031,130500,1468451360,10890,10890,10890,10890,0
20241031,130400,1468451360,10890,10890,10890,10890,143
20241031,130300,1466894090,10890,10890,10890,10890,0
20241031,130200,1466894090,10890,10890,10890,10890,5
20241031,130100,1466839640,10890,10900,10900,10890,1843
20241031,130000,1446759140,10900,10900,10900,10900,272
20241031,125900,1443794340,10910,10920,10920,10910,1624
20241031,125800,1426070840,10920,10910,10920,10910,461
20241031,125700,1421040320,10910,10890,10910,10890,1007
20241031,125600,1410068140,10900,10900,10900,10900,14
20241031,125500,1409915540,10900,10900,10900,10900,543
20241031,125400,1403996840,10900,10900,10900,10900,492
20241031,125300,1398634040,10900,10910,10910,10900,321
20241031,125200,1395132120,10910,10910,10910,10910,905
20241031,125100,1385258570,10920,10920,10920,10920,99
20241031,125000,1384177490,10920,10910,10920,10910,88
20241031,124900,1383217310,10910,10910,10910,10910,421
20241031,124800,1378624200,10920,10920,10920,10920,2
20241031,124700,1378602360,10920,10920,10920,10920,82
20241031,124600,1377706920,10920,10920,10920,10920,60
20241031,124500,1377051720,10920,10910,10920,10910,406
20241031,124400,1372618300,10910,10910,10920,10900,1561
20241031,124300,1355587430,10900,10910,10910,10900,486
20241031,124200,1350288930,10910,10910,10910,10910,116
20241031,124100,1349023370,10910,10890,10910,10890,1377
20241031,124000,1334022850,10890,10880,10890,10880,81
20241031,123900,1333141500,10880,10880,10880,10880,579
20241031,123800,1326841980,10890,10880,10890,10880,798
20241031,123700,1318158860,10870,10870,10870,10870,0
20241031,123600,1318158860,10870,10870,10870,10870,958
20241031,123500,1307745400,10870,10870,10870,10870,0
20241031,123400,1307745400,10870,10870,10870,10870,0
20241031,123300,1307745400,10870,10870,10870,10870,178
20241031,123200,1305810540,10870,10880,10880,10870,922
20241031,123100,1295785900,10880,10880,10880,10880,0
20241031,123000,1295785900,10880,10880,10880,10880,0
20241031,122900,1295785900,10880,10880,10890,10880,206
20241031,122800,1293544570,10880,10880,10880,10880,284
20241031,122700,1290454650,10880,10880,10880,10880,22
20241031,122600,1290215290,10870,10870,10870,10870,50
20241031,122500,1289671790,10880,10880,10880,10880,60
20241031,122400,1289018990,10880,10870,10880,10870,231
20241031,122300,1286508010,10870,10870,10870,10870,20
20241031,122200,1286290610,10870,10880,10880,10870,251
20241031,122100,1283562130,10880,10890,10890,10880,393
20241031,122000,1279285550,10880,10870,10880,10870,99
20241031,121900,1278209370,10880,10880,10880,10880,269
20241031,121800,1275282650,10880,10880,10880,10880,1
20241031,121700,1275271770,10880,10880,10880,10880,359
20241031,121600,1271365850,10880,10880,10890,10880,182
20241031,121500,1269384580,10880,10880,10890,10880,872
20241031,121400,1259894010,10880,10880,10880,10880,530
20241031,121300,1254127610,10890,10890,10890,10890,3
20241031,121200,1254094940,10880,10880,10880,10880,48
20241031,121100,1253572700,10880,10880,10880,10870,161
20241031,121000,1251821030,10860,10880,10880,10860,1063
20241031,120900,1240266270,10880,10880,10890,10880,458
20241031,120800,1235283130,10880,10880,10880,10880,56
20241031,120700,1234673850,10880,10880,10880,10880,360
20241031,120600,1230757050,10880,10880,10890,10880,880
20241031,120500,1221182160,10890,10890,10890,10890,9
20241031,120400,1221084150,10890,10890,10890,10890,112
20241031,120300,1219864470,10890,10890,10890,10890,218
20241031,120200,1217490450,10890,10890,10890,10890,191
20241031,120100,1215410460,10890,10870,10890,10870,386
20241031,120000,1211207360,10870,10890,10890,10870,45
20241031,115900,1210717350,10890,10880,10890,10870,727
20241031,115800,1202804400,10880,10870,10880,10870,2
20241031,115700,1202782650,10870,10870,10870,10870,362
20241031,115600,1198847710,10870,10870,10870,10870,342
20241031,115500,1195130170,10870,10890,10890,10870,118
20241031,115400,1193846350,10880,10880,10890,10870,1464
20241031,115300,1177916090,10860,10860,10870,10860,153
20241031,115200,1176253080,10860,10870,10870,10860,457
20241031,115100,1171286490,10870,10870,10870,10870,104
20241031,115000,1170156010,10870,10870,10870,10870,20
20241031,114900,1169938610,10880,10880,10880,10880,11
20241031,114800,1169818930,10870,10870,10880,10870,579
20241031,114700,1163524330,10880,10870,10880,10870,986
20241031,114600,1152805510,10880,10890,10890,10880,449
20241031,114500,1147919140,10890,10880,10890,10880,13
20241031,114400,1147777670,10880,10890,10890,10880,1495
20241031,114300,1131498300,10890,10890,10900,10890,462
20241031,114200,1126466900,10890,10890,10890,10890,22
20241031,114100,1126227320,10880,10890,10890,10880,151
20241031,114000,1124583940,10890,10890,10890,10890,233
20241031,113900,1122046570,10890,10880,10890,10880,146
20241031,113800,1120457340,10880,10880,10880,10880,160
20241031,113700,1118716540,10880,10880,10880,10870,2258
20241031,113600,1094157290,10880,10870,10880,10870,1603
20241031,113500,1076731880,10870,10870,10870,10870,24
20241031,113400,1076471000,10870,10870,10870,10870,1
20241031,113300,1076460130,10870,10870,10870,10870,50
20241031,113200,1075916630,10870,10870,10870,10870,110
20241031,113100,1074720930,10860,10860,10860,10860,198
20241031,113000,1072570650,10860,10860,10860,10860,2081
20241031,112900,1049970990,10860,10850,10860,10850,476
20241031,112800,1044802050,10830,10850,10850,10830,773
20241031,112700,1036422930,10850,10850,10850,10850,87
20241031,112600,1035478980,10850,10850,10850,10850,21
20241031,112500,1035251130,10850,10850,10850,10840,491
20241031,112400,1029925540,10850,10860,10860,10850,415
20241031,112300,1025422780,10850,10860,10860,10850,236
20241031,112200,1022861670,10850,10860,10860,10850,507
20241031,112100,1017355660,10860,10860,10860,10860,235
20241031,112000,1014803560,10860,10850,10860,10850,286
20241031,111900,1011697700,10850,10850,10850,10850,135
20241031,111800,1010232950,10850,10850,10850,10850,304
20241031,111700,1006934550,10850,10850,10850,10850,473
20241031,111600,1001802500,10850,10840,10850,10840,515
20241031,111500,996218400,10840,10840,10850,10840,342
20241031,111400,992509850,10850,10840,10850,10840,572
20241031,111300,986309250,10840,10820,10840,10820,196
20241031,111200,984186060,10830,10830,10840,10830,539
20241031,111100,978347890,10820,10820,10820,10820,0
20241031,111000,978347890,10820,10830,10830,10820,575
20241031,110900,972123510,10830,10840,10840,10830,408
20241031,110800,967704810,10840,10830,10840,10830,348
20241031,110700,963935910,10820,10820,10820,10820,24
20241031,110600,963676230,10820,10800,10820,10800,1256
20241031,110500,950103890,10810,10800,10810,10800,26
20241031,110400,949822890,10810,10820,10820,10810,128
20241031,110300,948437950,10820,10820,10820,10820,3
20241031,110200,948405490,10820,10820,10820,10820,101
20241031,110100,947312670,10820,10810,10820,10810,10
20241031,110000,947204520,10820,10790,10820,10790,102
20241031,105900,946101480,10820,10820,10820,10820,1
20241031,105800,946090660,10820,10820,10820,10820,98
20241031,105700,945030300,10820,10830,10830,10820,65
20241031,105600,944326360,10830,10830,10830,10830,73
20241031,105500,943535770,10820,10790,10820,10790,40
20241031,105400,943103270,10790,10800,10830,10790,211
20241031,105300,940825790,10790,10830,10830,10790,903
20241031,105200,931069220,10830,10830,10830,10830,97
20241031,105100,930018710,10830,10830,10830,10820,52
20241031,105000,929455560,10830,10800,10830,10800,585
20241031,104900,923129050,10800,10790,10800,10790,2751
20241031,104800,893431240,10790,10780,10790,10780,430
20241031,104700,888795640,10780,10770,10780,10770,7
20241031,104600,888720240,10770,10780,10780,10770,206
20241031,104500,886501560,10770,10770,10770,10770,0
20241031,104400,886501560,10770,10760,10770,10760,123
20241031,104300,885176870,10770,10770,10770,10770,1323
20241031,104200,870928160,10770,10740,10770,10740,1030
20241031,104100,859845040,10760,10750,10760,10750,1341
20241031,104000,845422340,10740,10740,10740,10740,1380
20241031,103900,830601140,10740,10750,10750,10740,580
20241031,103800,824371820,10750,10750,10750,10750,2
20241031,103700,824350320,10750,10750,10760,10750,1571
20241031,103600,807458470,10760,10740,10760,10740,1677
20241031,103500,789436980,10740,10740,10740,10730,1696
20241031,103400,771231930,10740,10750,10750,10730,1718
20241031,103300,752787650,10740,10720,10740,10720,1926
20241031,103200,732117090,10720,10700,10720,10700,1110
20241031,103100,720235790,10730,10730,10730,10730,188
20241031,103000,718218550,10730,10700,10730,10700,869
20241031,102900,708916830,10690,10690,10690,10690,17
20241031,102800,708735100,10700,10690,10700,10690,159
20241031,102700,707034290,10700,10690,10700,10690,701
20241031,102600,699538090,10690,10690,10690,10690,0
20241031,102500,699538090,10690,10690,10690,10690,115
20241031,102400,698308740,10690,10690,10690,10690,50
20241031,102300,697774240,10690,10650,10690,10650,1038
20241031,102200,686716220,10650,10650,10660,10650,692
20241031,102100,679344870,10660,10650,10660,10650,246
20241031,102000,676724960,10660,10660,10660,10660,93
20241031,101900,675733580,10660,10670,10670,10650,770
20241031,101800,667532870,10650,10670,10670,10650,51
20241031,101700,666989700,10670,10650,10670,10650,152
20241031,101600,665370860,10650,10650,10650,10640,788
20241031,101500,656979010,10650,10670,10670,10650,1038
20241031,101400,645915770,10670,10670,10680,10670,183
20241031,101300,643963060,10670,10670,10670,10670,377
20241031,101200,639940470,10670,10670,10670,10670,6
20241031,101100,639876450,10670,10680,10680,10670,904
20241031,101000,630229170,10690,10690,10700,10690,160
20241031,100900,628518470,10700,10690,10700,10690,430
20241031,100800,623919270,10690,10690,10700,10690,79
20241031,100700,623074750,10690,10690,10690,10690,135
20241031,100600,621631600,10690,10700,10700,10690,577
20241031,100500,615460650,10700,10700,10700,10690,339
20241031,100400,611836230,10700,10730,10730,10700,226
20241031,100300,609416940,10710,10730,10730,10710,12
20241031,100200,609288390,10730,10740,10740,10730,3
20241031,100100,609256190,10740,10730,10740,10730,224
20241031,100000,606851450,10740,10690,10740,10690,28
20241031,095900,606552080,10670,10670,10670,10670,1572
20241031,095800,589778840,10670,10680,10680,10670,575
20241031,095700,583639380,10690,10720,10720,10690,2253
20241031,095600,559505540,10730,10740,10740,10720,12
20241031,095500,559376870,10720,10720,10720,10720,708
20241031,095400,551787110,10730,10750,10770,10730,937
20241031,095300,541721290,10750,10750,10770,10750,976
20241031,095200,531228140,10750,10760,10760,10750,150
20241031,095100,529614240,10760,10750,10760,10750,217
20241031,095000,527280320,10770,10770,10770,10760,104
20241031,094900,526160850,10770,10770,10770,10770,11
20241031,094800,526042380,10770,10770,10770,10770,12
20241031,094700,525913140,10780,10790,10790,10780,8
20241031,094600,525826870,10740,10750,10750,10730,1680
20241031,094500,507790490,10760,10780,10780,10760,763
20241031,094400,499571770,10750,10760,10780,10750,2522
20241031,094300,472410150,10750,10730,10750,10730,531
20241031,094200,466705860,10730,10720,10740,10720,962
20241031,094100,456385470,10720,10720,10720,10700,247
20241031,094000,453741030,10720,10700,10720,10700,102
20241031,093900,452649590,10700,10690,10700,10690,1293
20241031,093800,438814500,10690,10690,10690,10690,39
20241031,093700,438397590,10690,10710,10710,10690,332
20241031,093600,434845410,10710,10730,10730,10700,650
20241031,093500,427884850,10750,10720,10750,10710,1055
20241031,093400,416579920,10710,10690,10710,10690,253
20241031,093300,413872250,10680,10680,10680,10670,1397
20241031,093200,398965690,10670,10680,10680,10670,1120
20241031,093100,387015250,10680,10680,10680,10680,513
20241031,093000,381536410,10680,10680,10680,10680,467
20241031,092900,376548850,10680,10680,10680,10680,360
20241031,092800,372704050,10680,10700,10700,10680,643
20241031,092700,365833980,10700,10710,10720,10700,331
20241031,092600,362289070,10720,10720,10720,10720,1
20241031,092500,362278350,10690,10710,10710,10690,1232
20241031,092400,349085730,10720,10700,10720,10700,659
20241031,092300,342024320,10710,10700,10710,10700,357
20241031,092200,338204320,10700,10700,10700,10700,279
20241031,092100,335219020,10700,10690,10700,10690,411
20241031,092000,330825380,10690,10700,10700,10690,255
20241031,091900,328097150,10700,10700,10700,10670,3
20241031,091800,328065080,10670,10690,10700,10670,267
20241031,091700,325214270,10660,10660,10660,10660,193
20241031,091600,323156890,10660,10650,10660,10650,133
20241031,091500,321739480,10650,10660,10670,10650,971
20241031,091400,311390140,10670,10690,10690,10670,625
20241031,091300,304719290,10680,10670,10710,10660,620
20241031,091200,298098540,10670,10640,10670,10640,416
20241031,091100,293664570,10630,10650,10650,10630,1117
20241031,091000,281788980,10650,10610,10650,10610,513
20241031,090900,276343750,10610,10600,10640,10590,1439
20241031,090800,261074290,10600,10600,10610,10600,1655
20241031,090700,243528630,10600,10650,10650,10600,8551
20241031,090600,152701380,10660,10650,10700,10650,1339
20241031,090500,138440890,10650,10670,10670,10650,1681
20241031,090400,120525540,10670,10690,10690,10670,1256
20241031,090300,107118700,10670,10680,10720,10660,632
20241031,090200,100373040,10680,10680,10680,10630,3646
20241031,090100,61516800,10670,10710,10720,10670,3197
20241031,090000,27331650,10720,10750,10750,10710,2538