KissMeData/000430/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,183100,106406745,3955,3955,3955,3955,6134
20241031,183000,106406745,3955,3955,3955,3955,0
20241031,182900,106406745,3955,3955,3955,3955,0
20241031,182800,106406745,3955,3955,3955,3955,0
20241031,182700,106406745,3955,3955,3955,3955,0
20241031,182600,106406745,3955,3955,3955,3955,0
20241031,182500,106406745,3955,3955,3955,3955,0
20241031,182400,106406745,3955,3955,3955,3955,0
20241031,182300,106406745,3955,3955,3955,3955,0
20241031,182200,106406745,3955,3955,3955,3955,0
20241031,182100,106406745,3955,3955,3955,3955,0
20241031,182000,106406745,3955,3955,3955,3955,0
20241031,181900,106406745,3955,3955,3955,3955,0
20241031,181800,106406745,3955,3955,3955,3955,0
20241031,181700,106406745,3955,3955,3955,3955,0
20241031,181600,106406745,3955,3955,3955,3955,0
20241031,181500,106406745,3955,3955,3955,3955,0
20241031,181400,106406745,3955,3955,3955,3955,0
20241031,181300,106406745,3955,3955,3955,3955,0
20241031,181200,106406745,3955,3955,3955,3955,0
20241031,181100,106406745,3955,3955,3955,3955,0
20241031,181000,106406745,3955,3955,3955,3955,0
20241031,180900,106406745,3955,3955,3955,3955,0
20241031,180800,106406745,3955,3955,3955,3955,0
20241031,180700,106406745,3955,3955,3955,3955,0
20241031,180600,106406745,3955,3955,3955,3955,0
20241031,180500,106406745,3955,3955,3955,3955,0
20241031,180400,106406745,3955,3955,3955,3955,0
20241031,180300,106406745,3955,3955,3955,3955,0
20241031,180200,106406745,3955,3955,3955,3955,0
20241031,180100,106406745,3955,3955,3955,3955,6134
20241031,180000,106406745,3955,3955,3955,3955,0
20241031,175900,106406745,3955,3955,3955,3955,0
20241031,175800,106406745,3955,3955,3955,3955,0
20241031,175700,106406745,3955,3955,3955,3955,0
20241031,175600,106406745,3955,3955,3955,3955,0
20241031,175500,106406745,3955,3955,3955,3955,0
20241031,175400,106406745,3955,3955,3955,3955,0
20241031,175300,106406745,3955,3955,3955,3955,0
20241031,175200,106406745,3955,3955,3955,3955,0
20241031,175100,106406745,3955,3955,3955,3955,0
20241031,175000,106406745,3955,3955,3955,3955,0
20241031,174900,106406745,3955,3955,3955,3955,0
20241031,174800,106406745,3955,3955,3955,3955,0
20241031,174700,106406745,3955,3955,3955,3955,0
20241031,174600,106406745,3955,3955,3955,3955,0
20241031,174500,106406745,3955,3955,3955,3955,0
20241031,174400,106406745,3955,3955,3955,3955,0
20241031,174300,106406745,3955,3955,3955,3955,0
20241031,174200,106406745,3955,3955,3955,3955,0
20241031,174100,106406745,3955,3955,3955,3955,0
20241031,174000,106406745,3955,3955,3955,3955,0
20241031,173900,106406745,3955,3955,3955,3955,0
20241031,173800,106406745,3955,3955,3955,3955,0
20241031,173700,106406745,3955,3955,3955,3955,0
20241031,173600,106406745,3955,3955,3955,3955,0
20241031,173500,106406745,3955,3955,3955,3955,0
20241031,173400,106406745,3955,3955,3955,3955,0
20241031,173300,106406745,3955,3955,3955,3955,0
20241031,173200,106406745,3955,3955,3955,3955,0
20241031,173100,106406745,3955,3955,3955,3955,6134
20241031,173000,106406745,3955,3955,3955,3955,0
20241031,172900,106406745,3955,3955,3955,3955,0
20241031,172800,106406745,3955,3955,3955,3955,0
20241031,172700,106406745,3955,3955,3955,3955,0
20241031,172600,106406745,3955,3955,3955,3955,0
20241031,172500,106406745,3955,3955,3955,3955,0
20241031,172400,106406745,3955,3955,3955,3955,0
20241031,172300,106406745,3955,3955,3955,3955,0
20241031,172200,106406745,3955,3955,3955,3955,0
20241031,172100,106406745,3955,3955,3955,3955,0
20241031,172000,106406745,3955,3955,3955,3955,0
20241031,171900,106406745,3955,3955,3955,3955,0
20241031,171800,106406745,3955,3955,3955,3955,0
20241031,171700,106406745,3955,3955,3955,3955,0
20241031,171600,106406745,3955,3955,3955,3955,0
20241031,171500,106406745,3955,3955,3955,3955,0
20241031,171400,106406745,3955,3955,3955,3955,0
20241031,171300,106406745,3955,3955,3955,3955,0
20241031,171200,106406745,3955,3955,3955,3955,0
20241031,171100,106406745,3955,3955,3955,3955,0
20241031,171000,106406745,3955,3955,3955,3955,0
20241031,170900,106406745,3955,3955,3955,3955,0
20241031,170800,106406745,3955,3955,3955,3955,0
20241031,170700,106406745,3955,3955,3955,3955,0
20241031,170600,106406745,3955,3955,3955,3955,0
20241031,170500,106406745,3955,3955,3955,3955,0
20241031,170400,106406745,3955,3955,3955,3955,0
20241031,170300,106406745,3955,3955,3955,3955,0
20241031,170200,106406745,3955,3955,3955,3955,0
20241031,170100,106406745,3955,3955,3955,3955,6134
20241031,170000,106406745,3955,3955,3955,3955,0
20241031,165900,106406745,3955,3955,3955,3955,0
20241031,165800,106406745,3955,3955,3955,3955,0
20241031,165700,106406745,3955,3955,3955,3955,0
20241031,165600,106406745,3955,3955,3955,3955,0
20241031,165500,106406745,3955,3955,3955,3955,0
20241031,165400,106406745,3955,3955,3955,3955,0
20241031,165300,106406745,3955,3955,3955,3955,0
20241031,165200,106406745,3955,3955,3955,3955,0
20241031,165100,106406745,3955,3955,3955,3955,0
20241031,165000,106406745,3955,3955,3955,3955,0
20241031,164900,106406745,3955,3955,3955,3955,0
20241031,164800,106406745,3955,3955,3955,3955,0
20241031,164700,106406745,3955,3955,3955,3955,0
20241031,164600,106406745,3955,3955,3955,3955,0
20241031,164500,106406745,3955,3955,3955,3955,0
20241031,164400,106406745,3955,3955,3955,3955,0
20241031,164300,106406745,3955,3955,3955,3955,0
20241031,164200,106406745,3955,3955,3955,3955,0
20241031,164100,106406745,3955,3955,3955,3955,0
20241031,164000,106406745,3955,3955,3955,3955,0
20241031,163900,106406745,3955,3955,3955,3955,0
20241031,163800,106406745,3955,3955,3955,3955,0
20241031,163700,106406745,3955,3955,3955,3955,0
20241031,163600,106406745,3955,3955,3955,3955,0
20241031,163500,106406745,3955,3955,3955,3955,0
20241031,163400,106406745,3955,3955,3955,3955,0
20241031,163300,106406745,3955,3955,3955,3955,0
20241031,163200,106406745,3955,3955,3955,3955,0
20241031,163100,106406745,3955,3955,3955,3955,6134
20241031,163000,106406745,3955,3955,3955,3955,0
20241031,162900,106406745,3955,3955,3955,3955,0
20241031,162800,106406745,3955,3955,3955,3955,0
20241031,162700,106406745,3955,3955,3955,3955,0
20241031,162600,106406745,3955,3955,3955,3955,0
20241031,162500,106406745,3955,3955,3955,3955,0
20241031,162400,106406745,3955,3955,3955,3955,0
20241031,162300,106406745,3955,3955,3955,3955,0
20241031,162200,106406745,3955,3955,3955,3955,0
20241031,162100,106406745,3955,3955,3955,3955,0
20241031,162000,106406745,3955,3955,3955,3955,0
20241031,161900,106406745,3955,3955,3955,3955,0
20241031,161800,106406745,3955,3955,3955,3955,0
20241031,161700,106406745,3955,3955,3955,3955,0
20241031,161600,106406745,3955,3955,3955,3955,0
20241031,161500,106406745,3955,3955,3955,3955,0
20241031,161400,106406745,3955,3955,3955,3955,0
20241031,161300,106406745,3955,3955,3955,3955,0
20241031,161200,106406745,3955,3955,3955,3955,0
20241031,161100,106406745,3955,3955,3955,3955,0
20241031,161000,106406745,3955,3955,3955,3955,0
20241031,160900,106406745,3955,3955,3955,3955,0
20241031,160800,106406745,3955,3955,3955,3955,0
20241031,160700,106406745,3955,3955,3955,3955,0
20241031,160600,106406745,3955,3955,3955,3955,0
20241031,160500,106406745,3955,3955,3955,3955,0
20241031,160400,106406745,3955,3955,3955,3955,0
20241031,160300,106406745,3955,3955,3955,3955,0
20241031,160200,106406745,3955,3955,3955,3955,0
20241031,160100,106406745,3955,3955,3955,3955,6134
20241031,160000,106406745,3955,3955,3955,3955,0
20241031,155900,106406745,3955,3955,3955,3955,0
20241031,155800,106406745,3955,3955,3955,3955,0
20241031,155700,106406745,3955,3955,3955,3955,0
20241031,155600,106406745,3955,3955,3955,3955,0
20241031,155500,106406745,3955,3955,3955,3955,0
20241031,155400,106406745,3955,3955,3955,3955,0
20241031,155300,106406745,3955,3955,3955,3955,0
20241031,155200,106406745,3955,3955,3955,3955,0
20241031,155100,106406745,3955,3955,3955,3955,0
20241031,155000,106406745,3955,3955,3955,3955,0
20241031,154900,106406745,3955,3955,3955,3955,0
20241031,154800,106406745,3955,3955,3955,3955,0
20241031,154700,106406745,3955,3955,3955,3955,0
20241031,154600,106406745,3955,3955,3955,3955,0
20241031,154500,106406745,3955,3955,3955,3955,0
20241031,154400,106406745,3955,3955,3955,3955,0
20241031,154300,106406745,3955,3955,3955,3955,0
20241031,154200,106406745,3955,3955,3955,3955,0
20241031,154100,106406745,3955,3955,3955,3955,0
20241031,154000,106406745,3955,3955,3955,3955,0
20241031,153900,106406745,3955,3955,3955,3955,0
20241031,153800,106406745,3955,3955,3955,3955,0
20241031,153700,106406745,3955,3955,3955,3955,0
20241031,153600,106406745,3955,3955,3955,3955,0
20241031,153500,106406745,3955,3955,3955,3955,0
20241031,153400,106406745,3955,3955,3955,3955,0
20241031,153300,106406745,3955,3955,3955,3955,0
20241031,153200,106406745,3955,3955,3955,3955,0
20241031,153100,106406745,3955,3955,3955,3955,6134
20241031,153000,106406745,3955,3955,3955,3955,6134
20241031,152900,82146775,3920,3920,3920,3920,0
20241031,152800,82146775,3920,3920,3920,3920,0
20241031,152700,82146775,3920,3920,3920,3920,0
20241031,152600,82146775,3920,3920,3920,3920,0
20241031,152500,82146775,3920,3920,3920,3920,0
20241031,152400,82146775,3920,3920,3920,3920,0
20241031,152300,82146775,3920,3920,3920,3920,0
20241031,152200,82146775,3920,3920,3920,3920,0
20241031,152100,82146775,3920,3920,3920,3920,0
20241031,152000,82146775,3920,3920,3920,3920,0
20241031,151900,82146775,3920,3920,3920,3920,1
20241031,151800,82142855,3895,3895,3895,3895,0
20241031,151700,82142855,3895,3910,3910,3895,1204
20241031,151600,77448255,3910,3910,3910,3910,0
20241031,151500,77448255,3910,3910,3910,3910,1
20241031,151400,77444345,3910,3910,3910,3910,0
20241031,151300,77444345,3910,3910,3910,3910,10
20241031,151200,77405245,3910,3910,3910,3910,0
20241031,151100,77405245,3910,3910,3910,3910,10
20241031,151000,77366145,3925,3925,3925,3925,0
20241031,150900,77366145,3925,3925,3925,3925,0
20241031,150800,77366145,3925,3925,3925,3925,0
20241031,150700,77366145,3925,3925,3925,3925,10
20241031,150600,77326895,3925,3925,3925,3925,1
20241031,150500,77322970,3900,3900,3900,3900,0
20241031,150400,77322970,3900,3900,3900,3900,748
20241031,150300,74405770,3905,3910,3910,3905,958
20241031,150200,70661485,3910,3910,3910,3910,341
20241031,150100,69328175,3910,3910,3910,3910,0
20241031,150000,69328175,3910,3925,3925,3910,37
20241031,145900,69183490,3925,3925,3925,3925,1
20241031,145800,69179565,3925,3910,3925,3910,69
20241031,145700,68909760,3905,3905,3905,3905,256
20241031,145600,67910080,3905,3905,3905,3905,2
20241031,145500,67902270,3905,3905,3905,3905,83
20241031,145400,67578155,3905,3905,3905,3905,1
20241031,145300,67574250,3905,3905,3905,3900,22
20241031,145200,67488440,3905,3905,3905,3905,1
20241031,145100,67484535,3905,3905,3905,3905,1
20241031,145000,67480630,3905,3905,3905,3905,1
20241031,144900,67476725,3910,3905,3910,3905,23
20241031,144800,67386905,3905,3905,3905,3905,41
20241031,144700,67226800,3905,3905,3905,3905,72
20241031,144600,66945640,3905,3905,3905,3905,1512
20241031,144500,61041280,3905,3905,3905,3905,101
20241031,144400,60646875,3905,3905,3905,3905,2
20241031,144300,60639065,3905,3905,3905,3905,0
20241031,144200,60639065,3905,3905,3905,3905,2
20241031,144100,60631255,3905,3905,3905,3905,1
20241031,144000,60627350,3905,3905,3905,3905,1
20241031,143900,60623445,3905,3905,3905,3905,1
20241031,143800,60619540,3905,3905,3905,3905,2
20241031,143700,60611730,3905,3905,3905,3905,1
20241031,143600,60607825,3905,3905,3905,3905,0
20241031,143500,60607825,3905,3905,3905,3905,2
20241031,143400,60600015,3905,3905,3905,3905,1
20241031,143300,60596110,3905,3905,3905,3905,0
20241031,143200,60596110,3905,3905,3905,3905,5
20241031,143100,60576585,3905,3905,3905,3905,1
20241031,143000,60572680,3905,3900,3905,3900,11
20241031,142900,60529775,3905,3905,3905,3905,1
20241031,142800,60525870,3900,3905,3905,3900,12
20241031,142700,60479060,3905,3900,3905,3900,11
20241031,142600,60436155,3905,3900,3905,3900,401
20241031,142500,58872250,3900,3905,3905,3900,11
20241031,142400,58829345,3905,3900,3905,3900,11
20241031,142300,58786440,3905,3910,3910,3905,132
20241031,142200,58270965,3900,3905,3905,3900,228
20241031,142100,57380675,3905,3900,3905,3900,112
20241031,142000,56943865,3905,3905,3905,3905,7
20241031,141900,56916530,3900,3900,3900,3900,10
20241031,141800,56877530,3900,3905,3905,3900,11
20241031,141700,56834625,3905,3910,3910,3905,473
20241031,141600,54987550,3910,3905,3910,3905,11
20241031,141500,54944590,3910,3920,3920,3910,805
20241031,141400,51791510,3925,3925,3925,3925,3
20241031,141300,51779735,3920,3925,3925,3920,22
20241031,141200,51693490,3920,3920,3920,3920,10
20241031,141100,51654290,3925,3925,3925,3925,1
20241031,141000,51650365,3925,3925,3925,3920,12
20241031,140900,51603315,3920,3920,3920,3920,10
20241031,140800,51564115,3925,3925,3925,3925,0
20241031,140700,51564115,3925,3925,3925,3920,18
20241031,140600,51493515,3925,3920,3925,3920,11
20241031,140500,51450390,3925,3925,3925,3925,0
20241031,140400,51450390,3925,3925,3925,3920,12
20241031,140300,51403340,3925,3920,3925,3920,207
20241031,140200,50590915,3925,3925,3925,3925,0
20241031,140100,50590915,3925,3920,3925,3920,11
20241031,140000,50547790,3925,3920,3925,3920,43
20241031,135900,50379220,3925,3925,3925,3925,1
20241031,135800,50375295,3925,3920,3925,3920,11
20241031,135700,50332170,3920,3925,3925,3920,11
20241031,135600,50289045,3925,3925,3925,3925,2
20241031,135500,50281195,3920,3925,3925,3920,11
20241031,135400,50238070,3920,3920,3920,3920,10
20241031,135300,50198870,3925,3925,3925,3925,2
20241031,135200,50191020,3925,3925,3925,3920,12
20241031,135100,50143970,3920,3920,3920,3920,265
20241031,135000,49105170,3925,3925,3925,3925,1
20241031,134900,49101245,3925,3925,3925,3920,13
20241031,134800,49050270,3920,3920,3920,3920,10
20241031,134700,49011070,3920,3920,3920,3920,0
20241031,134600,49011070,3920,3925,3925,3920,13
20241031,134500,48960095,3920,3920,3920,3920,10
20241031,134400,48920895,3920,3920,3920,3920,0
20241031,134300,48920895,3920,3925,3925,3920,17
20241031,134200,48854245,3925,3920,3925,3920,14
20241031,134100,48799355,3920,3920,3920,3920,0
20241031,134000,48799355,3920,3925,3925,3920,19
20241031,133900,48724830,3925,3925,3925,3920,13
20241031,133800,48673855,3920,3920,3920,3920,0
20241031,133700,48673855,3920,3925,3925,3920,11
20241031,133600,48630730,3925,3925,3925,3920,12
20241031,133500,48583680,3925,3925,3925,3925,2
20241031,133400,48575830,3925,3925,3925,3925,1
20241031,133300,48571905,3920,3920,3920,3920,10
20241031,133200,48532705,3930,3925,3930,3925,3
20241031,133100,48520920,3920,3925,3925,3920,11
20241031,133000,48477795,3920,3920,3920,3920,10
20241031,132900,48438595,3925,3925,3925,3925,2
20241031,132800,48430745,3925,3920,3925,3920,11
20241031,132700,48387620,3925,3920,3925,3920,11
20241031,132600,48344495,3920,3920,3920,3920,0
20241031,132500,48344495,3920,3925,3925,3920,13
20241031,132400,48293520,3925,3920,3925,3920,11
20241031,132300,48250395,3920,3920,3920,3920,0
20241031,132200,48250395,3920,3925,3925,3920,13
20241031,132100,48199420,3920,3920,3920,3920,10
20241031,132000,48160220,3925,3925,3925,3925,235
20241031,131900,47237845,3925,3925,3925,3925,2
20241031,131800,47229995,3930,3925,3930,3925,14
20241031,131700,47175025,3925,3925,3925,3925,0
20241031,131600,47175025,3925,3925,3925,3925,10
20241031,131500,47135775,3930,3930,3930,3925,14
20241031,131400,47080805,3930,3930,3930,3930,1
20241031,131300,47076875,3930,3930,3930,3930,1
20241031,131200,47072945,3925,3925,3925,3925,10
20241031,131100,47033695,3930,3930,3930,3930,3
20241031,131000,47021905,3925,3925,3925,3925,10
20241031,130900,46982655,3930,3925,3930,3925,11
20241031,130800,46939475,3930,3930,3930,3930,3
20241031,130700,46927685,3925,3925,3925,3925,10
20241031,130600,46888435,3930,3925,3930,3925,11
20241031,130500,46845255,3925,3930,3930,3925,21
20241031,130400,46762825,3930,3930,3935,3930,14
20241031,130300,46707795,3930,3925,3930,3925,11
20241031,130200,46664615,3925,3925,3925,3925,52
20241031,130100,46460515,3925,3930,3930,3925,13
20241031,130000,46409475,3925,3930,3930,3925,51
20241031,125900,46209295,3925,3925,3925,3925,0
20241031,125800,46209295,3925,3925,3925,3925,10
20241031,125700,46170045,3930,3930,3930,3920,864
20241031,125600,42780935,3930,3930,3930,3930,0
20241031,125500,42780935,3930,3930,3930,3930,1
20241031,125400,42777005,3925,3930,3935,3925,12
20241031,125300,42729890,3930,3930,3930,3930,39
20241031,125200,42576620,3920,3930,3930,3920,20
20241031,125100,42498120,3930,3935,3935,3930,12
20241031,125000,42450950,3935,3935,3935,3935,2
20241031,124900,42443080,3930,3930,3930,3930,210
20241031,124800,41617780,3930,3935,3935,3930,11
20241031,124700,41574545,3935,3935,3935,3930,13
20241031,124600,41523440,3930,3930,3930,3930,0
20241031,124500,41523440,3930,3935,3935,3930,11
20241031,124400,41480205,3935,3930,3935,3930,254
20241031,124300,40481980,3935,3935,3935,3935,2
20241031,124200,40474110,3930,3930,3930,3930,10
20241031,124100,40434810,3935,3935,3935,3930,18
20241031,124000,40364030,3930,3930,3930,3930,69
20241031,123900,40092860,3920,3920,3920,3920,10
20241031,123800,40053660,3925,3920,3925,3920,122
20241031,123700,39574860,3925,3925,3925,3925,1
20241031,123600,39570935,3925,3920,3925,3920,73
20241031,123500,39284765,3920,3915,3920,3915,11
20241031,123400,39241695,3920,3920,3920,3920,1
20241031,123300,39237775,3915,3920,3920,3915,12
20241031,123200,39190785,3910,3915,3915,3910,160
20241031,123100,38565045,3915,3915,3915,3915,0
20241031,123000,38565045,3915,3920,3920,3915,63
20241031,122900,38318385,3920,3910,3920,3910,20
20241031,122800,38240130,3910,3910,3910,3910,0
20241031,122700,38240130,3910,3915,3915,3910,11
20241031,122600,38197115,3915,3915,3915,3910,239
20241031,122500,37261480,3910,3910,3910,3910,35
20241031,122400,37124630,3910,3910,3910,3910,10
20241031,122300,37085530,3915,3910,3915,3910,12
20241031,122200,37038600,3915,3915,3915,3915,2
20241031,122100,37030770,3910,3910,3910,3910,10
20241031,122000,36991670,3910,3910,3910,3910,11
20241031,121900,36948660,3915,3910,3915,3910,173
20241031,121800,36272220,3910,3910,3910,3910,17
20241031,121700,36205750,3915,3910,3915,3905,116
20241031,121600,35752235,3910,3910,3910,3910,0
20241031,121500,35752235,3910,3910,3910,3905,12
20241031,121400,35705365,3900,3900,3900,3900,10
20241031,121300,35666365,3905,3905,3905,3905,7
20241031,121200,35639030,3900,3905,3905,3900,12
20241031,121100,35592220,3905,3900,3905,3900,11
20241031,121000,35549315,3905,3905,3905,3905,1
20241031,120900,35545410,3905,3905,3905,3905,1
20241031,120800,35541505,3910,3910,3910,3910,3
20241031,120700,35529775,3900,3900,3900,3900,0
20241031,120600,35529775,3900,3900,3900,3900,10
20241031,120500,35490775,3915,3915,3915,3900,12
20241031,120400,35443945,3900,3900,3900,3900,0
20241031,120300,35443945,3900,3905,3905,3900,11
20241031,120200,35401040,3900,3905,3905,3900,16
20241031,120100,35338595,3915,3915,3915,3915,2
20241031,120000,35330765,3900,3900,3905,3900,73
20241031,115900,35046020,3905,3900,3905,3900,11
20241031,115800,35003115,3905,3900,3905,3900,5
20241031,115700,34983605,3895,3895,3895,3895,10
20241031,115600,34944655,3900,3895,3900,3895,11
20241031,115500,34901805,3900,3900,3900,3900,2
20241031,115400,34894005,3895,3900,3900,3895,11
20241031,115300,34851155,3895,3900,3900,3895,11
20241031,115200,34808305,3900,3900,3900,3900,1
20241031,115100,34804405,3900,3900,3905,3900,12
20241031,115000,34757595,3900,3900,3900,3900,1
20241031,114900,34753695,3905,3905,3905,3905,2
20241031,114800,34745885,3905,3905,3920,3905,12
20241031,114700,34699010,3905,3905,3905,3905,2
20241031,114600,34691200,3895,3895,3895,3895,0
20241031,114500,34691200,3895,3895,3895,3895,10
20241031,114400,34652250,3920,3920,3920,3895,12
20241031,114300,34605460,3900,3900,3900,3900,17
20241031,114200,34539160,3900,3900,3900,3895,13
20241031,114100,34488510,3895,3900,3900,3895,11
20241031,114000,34445660,3900,3895,3900,3895,2
20241031,113900,34437865,3895,3900,3900,3895,11
20241031,113800,34395015,3890,3890,3890,3890,10
20241031,113700,34356115,3900,3895,3900,3895,3
20241031,113600,34344425,3890,3890,3890,3890,10
20241031,113500,34305525,3895,3890,3895,3890,11
20241031,113400,34262730,3895,3895,3895,3895,2
20241031,113300,34254940,3890,3895,3895,3890,11
20241031,113200,34212145,3895,3890,3895,3890,11
20241031,113100,34169350,3890,3890,3890,3885,277
20241031,113000,33091870,3885,3890,3890,3885,12
20241031,112900,33045240,3885,3890,3890,3885,11
20241031,112800,33002500,3890,3890,3890,3890,9
20241031,112700,32967490,3890,3895,3895,3890,11
20241031,112600,32924695,3895,3895,3895,3895,2
20241031,112500,32916905,3900,3900,3900,3900,1
20241031,112400,32913005,3900,3900,3900,3900,1
20241031,112300,32909105,3920,3920,3920,3900,12
20241031,112200,32862265,3905,3900,3905,3900,120
20241031,112100,32394260,3900,3900,3900,3900,10
20241031,112000,32355260,3900,3905,3920,3900,30
20241031,111900,32238150,3905,3905,3905,3905,9
20241031,111800,32203005,3905,3905,3905,3905,1
20241031,111700,32199100,3905,3895,3910,3895,12
20241031,111600,32152335,3920,3905,3920,3905,66
20241031,111500,31894360,3900,3885,3905,3885,915
20241031,111400,28334085,3880,3875,3880,3875,12
20241031,111300,28287575,3880,3880,3880,3880,1
20241031,111200,28283695,3875,3880,3880,3875,12
20241031,111100,28237185,3875,3875,3875,3875,10
20241031,111000,28198435,3875,3875,3875,3875,0
20241031,110900,28198435,3875,3880,3880,3875,13
20241031,110800,28148045,3880,3875,3880,3875,11
20241031,110700,28105415,3880,3880,3880,3880,0
20241031,110600,28105415,3880,3880,3880,3880,8
20241031,110500,28074375,3880,3880,3880,3875,17
20241031,110400,28008490,3880,3880,3880,3880,1
20241031,110300,28004610,3885,3885,3885,3885,0
20241031,110200,28004610,3885,3885,3885,3875,12
20241031,110100,27958090,3880,3875,3880,3875,11
20241031,110000,27915460,3880,3880,3880,3880,1
20241031,105900,27911580,3875,3880,3880,3875,12
20241031,105800,27865070,3880,3875,3880,3875,11
20241031,105700,27822440,3880,3880,3880,3880,3
20241031,105600,27810800,3880,3880,3880,3880,3
20241031,105500,27799160,3880,3875,3880,3875,12
20241031,105400,27752650,3880,3880,3880,3880,6
20241031,105300,27729370,3875,3875,3875,3875,10
20241031,105200,27690620,3880,3880,3880,3875,12
20241031,105100,27644110,3875,3880,3880,3875,3
20241031,105000,27632475,3875,3875,3875,3875,10
20241031,104900,27593725,3875,3875,3875,3875,10
20241031,104800,27554975,3880,3880,3880,3880,3
20241031,104700,27543335,3875,3875,3875,3875,10
20241031,104600,27504585,3875,3875,3875,3875,10
20241031,104500,27465835,3880,3875,3880,3875,10
20241031,104400,27427075,3875,3875,3875,3875,2
20241031,104300,27419325,3875,3875,3875,3875,10
20241031,104200,27380575,3880,3880,3880,3880,0
20241031,104100,27380575,3880,3880,3880,3870,12
20241031,104000,27334115,3865,3865,3865,3865,112
20241031,103900,26901235,3860,3860,3860,3860,0
20241031,103800,26901235,3860,3880,3880,3860,12
20241031,103700,26854875,3865,3870,3870,3865,180
20241031,103600,26158325,3865,3865,3865,3865,0
20241031,103500,26158325,3865,3885,3885,3865,20
20241031,103400,26080825,3885,3865,3885,3865,12
20241031,103300,26034405,3865,3865,3865,3865,0
20241031,103200,26034405,3865,3865,3865,3865,10
20241031,103100,25995755,3885,3885,3885,3870,12
20241031,103000,25949285,3865,3865,3865,3865,0
20241031,102900,25949285,3865,3865,3865,3865,10
20241031,102800,25910635,3870,3870,3870,3870,10
20241031,102700,25871935,3885,3885,3885,3885,3
20241031,102600,25860280,3860,3860,3860,3860,10
20241031,102500,25821680,3860,3860,3860,3860,11
20241031,102400,25779220,3880,3865,3880,3865,3
20241031,102300,25767595,3860,3860,3860,3860,10
20241031,102200,25728995,3865,3875,3875,3865,11
20241031,102100,25686460,3875,3875,3875,3875,1
20241031,102000,25682585,3865,3870,3870,3865,11
20241031,101900,25640065,3865,3865,3865,3865,10
20241031,101800,25601415,3870,3865,3870,3865,20
20241031,101700,25524110,3870,3870,3875,3870,11
20241031,101600,25481530,3865,3865,3865,3865,86
20241031,101500,25149140,3870,3870,3870,3870,0
20241031,101400,25149140,3870,3875,3875,3870,11
20241031,101300,25106560,3875,3875,3875,3870,12
20241031,101200,25060110,3870,3870,3870,3870,6
20241031,101100,25036890,3875,3875,3875,3875,1
20241031,101000,25033015,3880,3880,3880,3875,12
20241031,100900,24986505,3875,3875,3875,3875,0
20241031,100800,24986505,3875,3875,3875,3875,11
20241031,100700,24943880,3870,3875,3875,3870,11
20241031,100600,24901305,3875,3875,3875,3875,2
20241031,100500,24893555,3870,3875,3875,3870,11
20241031,100400,24850980,3870,3870,3870,3870,10
20241031,100300,24812280,3875,3875,3875,3875,3
20241031,100200,24800655,3875,3880,3880,3875,4
20241031,100100,24785145,3880,3880,3880,3880,3
20241031,100000,24773505,3885,3885,3885,3885,2
20241031,095900,24765735,3860,3885,3885,3860,11
20241031,095800,24723250,3865,3865,3865,3865,10
20241031,095700,24684600,3860,3860,3860,3860,0
20241031,095600,24684600,3860,3885,3885,3860,23
20241031,095500,24595495,3885,3860,3885,3860,20
20241031,095400,24518045,3880,3880,3880,3880,23
20241031,095300,24428805,3860,3860,3860,3860,10
20241031,095200,24390205,3860,3860,3860,3860,10
20241031,095100,24351605,3855,3855,3855,3855,0
20241031,095000,24351605,3855,3855,3855,3855,10
20241031,094900,24313055,3855,3855,3855,3855,10
20241031,094800,24274505,3855,3855,3855,3855,0
20241031,094700,24274505,3855,3855,3855,3855,10
20241031,094600,24235955,3855,3855,3855,3855,10
20241031,094500,24197405,3850,3850,3850,3850,0
20241031,094400,24197405,3850,3850,3850,3850,10
20241031,094300,24158905,3850,3850,3850,3850,60
20241031,094200,23927905,3850,3850,3850,3850,0
20241031,094100,23927905,3850,3850,3850,3850,10
20241031,094000,23889405,3850,3850,3850,3850,10
20241031,093900,23850905,3845,3850,3855,3845,52
20241031,093800,23650775,3840,3840,3840,3840,0
20241031,093700,23650775,3840,3840,3840,3840,0
20241031,093600,23650775,3840,3840,3840,3840,0
20241031,093500,23650775,3840,3875,3875,3840,3764
20241031,093400,9167620,3875,3875,3875,3875,4
20241031,093300,9152120,3880,3865,3880,3865,11
20241031,093200,9109590,3880,3880,3880,3880,0
20241031,093100,9109590,3880,3880,3880,3880,0
20241031,093000,9109590,3880,3880,3880,3880,10
20241031,092900,9070790,3875,3875,3875,3875,0
20241031,092800,9070790,3875,3875,3875,3875,1
20241031,092700,9066915,3855,3855,3855,3855,0
20241031,092600,9066915,3855,3855,3855,3855,0
20241031,092500,9066915,3855,3855,3855,3855,0
20241031,092400,9066915,3855,3855,3855,3855,0
20241031,092300,9066915,3855,3865,3865,3855,1029
20241031,092200,5096890,3855,3855,3855,3855,0
20241031,092100,5096890,3855,3855,3855,3855,0
20241031,092000,5096890,3855,3855,3855,3855,0
20241031,091900,5096890,3855,3855,3855,3855,0
20241031,091800,5096890,3855,3855,3855,3855,0
20241031,091700,5096890,3855,3880,3880,3855,7
20241031,091600,5069865,3880,3880,3880,3880,0
20241031,091500,5069865,3880,3880,3880,3880,0
20241031,091400,5069865,3880,3880,3880,3880,1
20241031,091300,5065985,3880,3880,3880,3880,0
20241031,091200,5065985,3880,3880,3880,3880,0
20241031,091100,5065985,3880,3850,3880,3850,72
20241031,091000,4788575,3885,3875,3885,3825,456
20241031,090900,3036705,3880,3880,3880,3880,0
20241031,090800,3036705,3880,3890,3890,3880,38
20241031,090700,2889095,3890,3890,3890,3890,3
20241031,090600,2877425,3890,3890,3890,3890,0
20241031,090500,2877425,3890,3900,3900,3885,254
20241031,090400,1888765,3900,3910,3910,3900,35
20241031,090300,1752100,3915,3915,3915,3915,0
20241031,090200,1752100,3915,3925,3925,3915,208
20241031,090100,936415,3925,3925,3925,3925,0
20241031,090000,936415,3925,3935,3940,3925,238