KissMeData/001230/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,183300,85465870,7890,7890,7890,7890,1386
20241031,183200,85465870,7890,7890,7890,7890,0
20241031,183100,85465870,7890,7890,7890,7890,0
20241031,183000,85465870,7890,7890,7890,7890,0
20241031,182900,85465870,7890,7890,7890,7890,0
20241031,182800,85465870,7890,7890,7890,7890,0
20241031,182700,85465870,7890,7890,7890,7890,0
20241031,182600,85465870,7890,7890,7890,7890,0
20241031,182500,85465870,7890,7890,7890,7890,0
20241031,182400,85465870,7890,7890,7890,7890,0
20241031,182300,85465870,7890,7890,7890,7890,0
20241031,182200,85465870,7890,7890,7890,7890,0
20241031,182100,85465870,7890,7890,7890,7890,0
20241031,182000,85465870,7890,7890,7890,7890,0
20241031,181900,85465870,7890,7890,7890,7890,0
20241031,181800,85465870,7890,7890,7890,7890,0
20241031,181700,85465870,7890,7890,7890,7890,0
20241031,181600,85465870,7890,7890,7890,7890,0
20241031,181500,85465870,7890,7890,7890,7890,0
20241031,181400,85465870,7890,7890,7890,7890,0
20241031,181300,85465870,7890,7890,7890,7890,0
20241031,181200,85465870,7890,7890,7890,7890,0
20241031,181100,85465870,7890,7890,7890,7890,0
20241031,181000,85465870,7890,7890,7890,7890,0
20241031,180900,85465870,7890,7890,7890,7890,0
20241031,180800,85465870,7890,7890,7890,7890,0
20241031,180700,85465870,7890,7890,7890,7890,0
20241031,180600,85465870,7890,7890,7890,7890,0
20241031,180500,85465870,7890,7890,7890,7890,0
20241031,180400,85465870,7890,7890,7890,7890,0
20241031,180300,85465870,7890,7890,7890,7890,1386
20241031,180200,85465870,7890,7890,7890,7890,0
20241031,180100,85465870,7890,7890,7890,7890,0
20241031,180000,85465870,7890,7890,7890,7890,0
20241031,175900,85465870,7890,7890,7890,7890,0
20241031,175800,85465870,7890,7890,7890,7890,0
20241031,175700,85465870,7890,7890,7890,7890,0
20241031,175600,85465870,7890,7890,7890,7890,0
20241031,175500,85465870,7890,7890,7890,7890,0
20241031,175400,85465870,7890,7890,7890,7890,0
20241031,175300,85465870,7890,7890,7890,7890,0
20241031,175200,85465870,7890,7890,7890,7890,0
20241031,175100,85465870,7890,7890,7890,7890,0
20241031,175000,85465870,7890,7890,7890,7890,0
20241031,174900,85465870,7890,7890,7890,7890,0
20241031,174800,85465870,7890,7890,7890,7890,0
20241031,174700,85465870,7890,7890,7890,7890,0
20241031,174600,85465870,7890,7890,7890,7890,0
20241031,174500,85465870,7890,7890,7890,7890,0
20241031,174400,85465870,7890,7890,7890,7890,0
20241031,174300,85465870,7890,7890,7890,7890,0
20241031,174200,85465870,7890,7890,7890,7890,0
20241031,174100,85465870,7890,7890,7890,7890,0
20241031,174000,85465870,7890,7890,7890,7890,0
20241031,173900,85465870,7890,7890,7890,7890,0
20241031,173800,85465870,7890,7890,7890,7890,0
20241031,173700,85465870,7890,7890,7890,7890,0
20241031,173600,85465870,7890,7890,7890,7890,0
20241031,173500,85465870,7890,7890,7890,7890,0
20241031,173400,85465870,7890,7890,7890,7890,0
20241031,173300,85465870,7890,7890,7890,7890,1386
20241031,173200,85465870,7890,7890,7890,7890,0
20241031,173100,85465870,7890,7890,7890,7890,0
20241031,173000,85465870,7890,7890,7890,7890,0
20241031,172900,85465870,7890,7890,7890,7890,0
20241031,172800,85465870,7890,7890,7890,7890,0
20241031,172700,85465870,7890,7890,7890,7890,0
20241031,172600,85465870,7890,7890,7890,7890,0
20241031,172500,85465870,7890,7890,7890,7890,0
20241031,172400,85465870,7890,7890,7890,7890,0
20241031,172300,85465870,7890,7890,7890,7890,0
20241031,172200,85465870,7890,7890,7890,7890,0
20241031,172100,85465870,7890,7890,7890,7890,0
20241031,172000,85465870,7890,7890,7890,7890,0
20241031,171900,85465870,7890,7890,7890,7890,0
20241031,171800,85465870,7890,7890,7890,7890,0
20241031,171700,85465870,7890,7890,7890,7890,0
20241031,171600,85465870,7890,7890,7890,7890,0
20241031,171500,85465870,7890,7890,7890,7890,0
20241031,171400,85465870,7890,7890,7890,7890,0
20241031,171300,85465870,7890,7890,7890,7890,0
20241031,171200,85465870,7890,7890,7890,7890,0
20241031,171100,85465870,7890,7890,7890,7890,0
20241031,171000,85465870,7890,7890,7890,7890,0
20241031,170900,85465870,7890,7890,7890,7890,0
20241031,170800,85465870,7890,7890,7890,7890,0
20241031,170700,85465870,7890,7890,7890,7890,0
20241031,170600,85465870,7890,7890,7890,7890,0
20241031,170500,85465870,7890,7890,7890,7890,0
20241031,170400,85465870,7890,7890,7890,7890,0
20241031,170300,85465870,7890,7890,7890,7890,1386
20241031,170200,85465870,7890,7890,7890,7890,0
20241031,170100,85465870,7890,7890,7890,7890,0
20241031,170000,85465870,7890,7890,7890,7890,0
20241031,165900,85465870,7890,7890,7890,7890,0
20241031,165800,85465870,7890,7890,7890,7890,0
20241031,165700,85465870,7890,7890,7890,7890,0
20241031,165600,85465870,7890,7890,7890,7890,0
20241031,165500,85465870,7890,7890,7890,7890,0
20241031,165400,85465870,7890,7890,7890,7890,0
20241031,165300,85465870,7890,7890,7890,7890,0
20241031,165200,85465870,7890,7890,7890,7890,0
20241031,165100,85465870,7890,7890,7890,7890,0
20241031,165000,85465870,7890,7890,7890,7890,0
20241031,164900,85465870,7890,7890,7890,7890,0
20241031,164800,85465870,7890,7890,7890,7890,0
20241031,164700,85465870,7890,7890,7890,7890,0
20241031,164600,85465870,7890,7890,7890,7890,0
20241031,164500,85465870,7890,7890,7890,7890,0
20241031,164400,85465870,7890,7890,7890,7890,0
20241031,164300,85465870,7890,7890,7890,7890,0
20241031,164200,85465870,7890,7890,7890,7890,0
20241031,164100,85465870,7890,7890,7890,7890,0
20241031,164000,85465870,7890,7890,7890,7890,0
20241031,163900,85465870,7890,7890,7890,7890,0
20241031,163800,85465870,7890,7890,7890,7890,0
20241031,163700,85465870,7890,7890,7890,7890,0
20241031,163600,85465870,7890,7890,7890,7890,0
20241031,163500,85465870,7890,7890,7890,7890,0
20241031,163400,85465870,7890,7890,7890,7890,0
20241031,163300,85465870,7890,7890,7890,7890,1386
20241031,163200,85465870,7890,7890,7890,7890,0
20241031,163100,85465870,7890,7890,7890,7890,0
20241031,163000,85465870,7890,7890,7890,7890,0
20241031,162900,85465870,7890,7890,7890,7890,0
20241031,162800,85465870,7890,7890,7890,7890,0
20241031,162700,85465870,7890,7890,7890,7890,0
20241031,162600,85465870,7890,7890,7890,7890,0
20241031,162500,85465870,7890,7890,7890,7890,0
20241031,162400,85465870,7890,7890,7890,7890,0
20241031,162300,85465870,7890,7890,7890,7890,0
20241031,162200,85465870,7890,7890,7890,7890,0
20241031,162100,85465870,7890,7890,7890,7890,0
20241031,162000,85465870,7890,7890,7890,7890,0
20241031,161900,85465870,7890,7890,7890,7890,0
20241031,161800,85465870,7890,7890,7890,7890,0
20241031,161700,85465870,7890,7890,7890,7890,0
20241031,161600,85465870,7890,7890,7890,7890,0
20241031,161500,85465870,7890,7890,7890,7890,0
20241031,161400,85465870,7890,7890,7890,7890,0
20241031,161300,85465870,7890,7890,7890,7890,0
20241031,161200,85465870,7890,7890,7890,7890,0
20241031,161100,85465870,7890,7890,7890,7890,0
20241031,161000,85465870,7890,7890,7890,7890,0
20241031,160900,85465870,7890,7890,7890,7890,0
20241031,160800,85465870,7890,7890,7890,7890,0
20241031,160700,85465870,7890,7890,7890,7890,0
20241031,160600,85465870,7890,7890,7890,7890,0
20241031,160500,85465870,7890,7890,7890,7890,0
20241031,160400,85465870,7890,7890,7890,7890,0
20241031,160300,85465870,7890,7890,7890,7890,1386
20241031,160200,85465870,7890,7890,7890,7890,0
20241031,160100,85465870,7890,7890,7890,7890,0
20241031,160000,85465870,7890,7890,7890,7890,0
20241031,155900,85465870,7890,7890,7890,7890,0
20241031,155800,85465870,7890,7890,7890,7890,0
20241031,155700,85465870,7890,7890,7890,7890,0
20241031,155600,85465870,7890,7890,7890,7890,0
20241031,155500,85465870,7890,7890,7890,7890,0
20241031,155400,85465870,7890,7890,7890,7890,0
20241031,155300,85465870,7890,7890,7890,7890,0
20241031,155200,85465870,7890,7890,7890,7890,0
20241031,155100,85465870,7890,7890,7890,7890,0
20241031,155000,85465870,7890,7890,7890,7890,0
20241031,154900,85465870,7890,7890,7890,7890,0
20241031,154800,85465870,7890,7890,7890,7890,0
20241031,154700,85465870,7890,7890,7890,7890,0
20241031,154600,85465870,7890,7890,7890,7890,0
20241031,154500,85465870,7890,7890,7890,7890,0
20241031,154400,85465870,7890,7890,7890,7890,0
20241031,154300,85465870,7890,7890,7890,7890,0
20241031,154200,85465870,7890,7890,7890,7890,0
20241031,154100,85465870,7890,7890,7890,7890,0
20241031,154000,85465870,7890,7890,7890,7890,0
20241031,153900,85465870,7890,7890,7890,7890,0
20241031,153800,85465870,7890,7890,7890,7890,0
20241031,153700,85465870,7890,7890,7890,7890,0
20241031,153600,85465870,7890,7890,7890,7890,0
20241031,153500,85465870,7890,7890,7890,7890,0
20241031,153400,85465870,7890,7890,7890,7890,0
20241031,153300,85465870,7890,7890,7890,7890,1386
20241031,153200,85465870,7890,7890,7890,7890,0
20241031,153100,85465870,7890,7890,7890,7890,0
20241031,153000,85465870,7890,7890,7890,7890,1386
20241031,152900,74530330,7940,7940,7940,7940,0
20241031,152800,74530330,7940,7940,7940,7940,0
20241031,152700,74530330,7940,7940,7940,7940,0
20241031,152600,74530330,7940,7940,7940,7940,0
20241031,152500,74530330,7940,7940,7940,7940,0
20241031,152400,74530330,7940,7940,7940,7940,0
20241031,152300,74530330,7940,7940,7940,7940,0
20241031,152200,74530330,7940,7940,7940,7940,0
20241031,152100,74530330,7940,7940,7940,7940,0
20241031,152000,74530330,7940,7940,7940,7940,0
20241031,151900,74530330,7940,7940,7940,7940,0
20241031,151800,74530330,7940,7940,7940,7940,0
20241031,151700,74530330,7940,7940,7940,7940,0
20241031,151600,74530330,7940,7940,7940,7940,1
20241031,151500,74522390,7890,7890,7890,7890,0
20241031,151400,74522390,7890,7900,7900,7890,50
20241031,151300,74127510,7850,7850,7850,7850,0
20241031,151200,74127510,7850,7940,7940,7850,1001
20241031,151100,66225120,7950,7950,7950,7950,13
20241031,151000,66121770,7950,7950,7950,7950,0
20241031,150900,66121770,7950,7950,7950,7950,0
20241031,150800,66121770,7950,7950,7950,7950,0
20241031,150700,66121770,7950,7950,7950,7950,0
20241031,150600,66121770,7950,7950,7950,7950,0
20241031,150500,66121770,7950,7950,7950,7950,0
20241031,150400,66121770,7950,7950,7950,7950,0
20241031,150300,66121770,7950,7950,7950,7950,2
20241031,150200,66105870,7950,7950,7950,7950,1
20241031,150100,66097920,7950,7950,7950,7950,8
20241031,150000,66034320,7950,7960,7960,7950,4
20241031,145900,66002500,7950,7960,7960,7950,196
20241031,145800,64444290,7960,7960,7960,7960,1
20241031,145700,64436330,7960,7960,7960,7960,0
20241031,145600,64436330,7960,7960,7960,7960,0
20241031,145500,64436330,7960,7960,7960,7960,0
20241031,145400,64436330,7960,7960,7960,7960,0
20241031,145300,64436330,7960,7960,7960,7960,1
20241031,145200,64428370,7960,7960,7960,7960,0
20241031,145100,64428370,7960,7960,7960,7960,2
20241031,145000,64412450,7960,7960,7960,7960,0
20241031,144900,64412450,7960,7960,7960,7960,2
20241031,144800,64396530,7950,7950,7950,7950,0
20241031,144700,64396530,7950,7950,7950,7950,122
20241031,144600,63426630,7960,7960,7960,7960,1
20241031,144500,63418670,7960,7960,7960,7960,0
20241031,144400,63418670,7960,7960,7960,7960,1
20241031,144300,63410710,7960,7960,7960,7960,2
20241031,144200,63394790,7960,7960,7960,7960,0
20241031,144100,63394790,7960,7960,7960,7960,1
20241031,144000,63386830,7960,7960,7960,7960,4
20241031,143900,63354990,7950,7950,7950,7950,0
20241031,143800,63354990,7950,7950,7950,7950,307
20241031,143700,60914340,7960,7960,7960,7960,0
20241031,143600,60914340,7960,7960,7960,7960,0
20241031,143500,60914340,7960,7960,7960,7960,2
20241031,143400,60898420,7960,7960,7960,7960,1
20241031,143300,60890460,7960,7960,7960,7960,1
20241031,143200,60882500,7960,7960,7960,7960,0
20241031,143100,60882500,7960,7960,7960,7960,0
20241031,143000,60882500,7960,7960,7960,7960,0
20241031,142900,60882500,7960,7960,7960,7960,0
20241031,142800,60882500,7960,7960,7960,7960,8
20241031,142700,60818820,7960,7960,7960,7960,1
20241031,142600,60810860,7960,7950,7960,7950,9
20241031,142500,60739300,7950,7950,7950,7950,0
20241031,142400,60739300,7950,7950,7950,7950,1
20241031,142300,60731350,7940,7940,7940,7940,0
20241031,142200,60731350,7940,7940,7940,7940,3
20241031,142100,60707530,7950,7950,7950,7950,0
20241031,142000,60707530,7950,7950,7950,7950,24
20241031,141900,60516730,7950,7950,7950,7950,0
20241031,141800,60516730,7950,7950,7950,7950,2
20241031,141700,60500830,7950,7950,7950,7950,0
20241031,141600,60500830,7950,7950,7950,7950,64
20241031,141500,59992030,7950,7950,7950,7950,2
20241031,141400,59976130,7950,7950,7950,7950,0
20241031,141300,59976130,7950,7950,7950,7950,0
20241031,141200,59976130,7950,7950,7950,7950,0
20241031,141100,59976130,7950,7950,7950,7950,0
20241031,141000,59976130,7950,7950,7950,7950,23
20241031,140900,59793280,7950,7950,7950,7950,0
20241031,140800,59793280,7950,7950,7950,7950,1
20241031,140700,59785330,7950,7950,7950,7950,0
20241031,140600,59785330,7950,7950,7950,7950,0
20241031,140500,59785330,7950,7950,7950,7950,0
20241031,140400,59785330,7950,7950,7950,7950,1
20241031,140300,59777380,7950,7950,7950,7950,0
20241031,140200,59777380,7950,7950,7950,7950,2
20241031,140100,59761480,7940,7940,7940,7940,10
20241031,140000,59682080,7950,7950,7950,7950,5
20241031,135900,59642330,7950,7950,7950,7950,0
20241031,135800,59642330,7950,7950,7950,7950,0
20241031,135700,59642330,7950,7950,7950,7950,0
20241031,135600,59642330,7950,7950,7950,7950,0
20241031,135500,59642330,7950,7950,7950,7950,1
20241031,135400,59634380,7940,7950,7950,7940,42
20241031,135300,59300880,7950,7950,7950,7950,0
20241031,135200,59300880,7950,7950,7950,7950,0
20241031,135100,59300880,7950,7950,7950,7950,1
20241031,135000,59292930,7950,7950,7950,7950,0
20241031,134900,59292930,7950,7950,7950,7950,0
20241031,134800,59292930,7950,7950,7950,7950,0
20241031,134700,59292930,7950,7950,7950,7950,0
20241031,134600,59292930,7950,7950,7950,7950,2
20241031,134500,59277030,7950,7950,7950,7950,1
20241031,134400,59269080,7950,7950,7950,7950,0
20241031,134300,59269080,7950,7950,7950,7950,1
20241031,134200,59261130,7950,7950,7950,7950,0
20241031,134100,59261130,7950,7950,7950,7950,0
20241031,134000,59261130,7950,7940,7950,7940,54
20241031,133900,58832330,7950,7950,7950,7950,0
20241031,133800,58832330,7950,7950,7950,7950,0
20241031,133700,58832330,7950,7950,7950,7950,2
20241031,133600,58816430,7940,7940,7940,7940,0
20241031,133500,58816430,7940,7940,7940,7940,11
20241031,133400,58729090,7940,7940,7940,7940,89
20241031,133300,58022430,7950,7950,7950,7950,0
20241031,133200,58022430,7950,7950,7950,7950,0
20241031,133100,58022430,7950,7950,7950,7950,11
20241031,133000,57934980,7950,7950,7950,7950,0
20241031,132900,57934980,7950,7950,7950,7950,2
20241031,132800,57919080,7950,7950,7950,7950,0
20241031,132700,57919080,7950,7950,7950,7950,0
20241031,132600,57919080,7950,7950,7950,7950,1
20241031,132500,57911130,7950,7950,7950,7950,0
20241031,132400,57911130,7950,7950,7950,7950,1
20241031,132300,57903180,7950,7950,7950,7950,0
20241031,132200,57903180,7950,7950,7950,7950,0
20241031,132100,57903180,7950,7950,7950,7950,3
20241031,132000,57879330,7950,7950,7950,7950,4
20241031,131900,57847530,7950,7950,7950,7950,0
20241031,131800,57847530,7950,7950,7950,7950,1
20241031,131700,57839580,7950,7950,7950,7950,0
20241031,131600,57839580,7950,7950,7950,7950,0
20241031,131500,57839580,7950,7950,7950,7950,1
20241031,131400,57831630,7950,7950,7950,7950,0
20241031,131300,57831630,7950,7950,7950,7950,2
20241031,131200,57815730,7940,7940,7940,7940,0
20241031,131100,57815730,7940,7940,7940,7940,0
20241031,131000,57815730,7940,7950,7950,7940,19
20241031,130900,57664850,7950,7950,7950,7950,0
20241031,130800,57664850,7950,7950,7950,7950,0
20241031,130700,57664850,7950,7950,7950,7950,0
20241031,130600,57664850,7950,7950,7950,7950,1
20241031,130500,57656900,7950,7950,7950,7950,0
20241031,130400,57656900,7950,7950,7950,7950,2
20241031,130300,57641000,7940,7940,7940,7940,0
20241031,130200,57641000,7940,7950,7950,7940,6
20241031,130100,57593350,7940,7940,7940,7940,231
20241031,130000,55759210,7940,7940,7940,7940,6
20241031,125900,55711570,7940,7940,7940,7940,1
20241031,125800,55703630,7940,7940,7940,7940,0
20241031,125700,55703630,7940,7940,7940,7940,1
20241031,125600,55695690,7940,7940,7940,7940,2
20241031,125500,55679810,7940,7940,7940,7940,0
20241031,125400,55679810,7940,7940,7940,7940,0
20241031,125300,55679810,7940,7940,7940,7940,1
20241031,125200,55671870,7940,7940,7940,7940,0
20241031,125100,55671870,7940,7940,7940,7940,1
20241031,125000,55663930,7940,7940,7940,7940,0
20241031,124900,55663930,7940,7940,7940,7940,0
20241031,124800,55663930,7940,7940,7940,7940,2
20241031,124700,55648050,7940,7940,7940,7940,0
20241031,124600,55648050,7940,7940,7940,7940,0
20241031,124500,55648050,7940,7930,7940,7930,234
20241031,124400,53791810,7940,7940,7940,7940,10
20241031,124300,53712410,7940,7940,7940,7940,0
20241031,124200,53712410,7940,7940,7940,7940,0
20241031,124100,53712410,7940,7940,7940,7940,1
20241031,124000,53704470,7940,7940,7940,7940,7
20241031,123900,53648890,7930,7930,7930,7930,0
20241031,123800,53648890,7930,7930,7930,7930,14
20241031,123700,53537870,7940,7940,7940,7940,1
20241031,123600,53529930,7940,7940,7940,7940,0
20241031,123500,53529930,7940,7940,7940,7940,0
20241031,123400,53529930,7940,7940,7940,7940,0
20241031,123300,53529930,7940,7940,7940,7940,0
20241031,123200,53529930,7940,7940,7940,7940,3
20241031,123100,53506110,7940,7940,7940,7940,0
20241031,123000,53506110,7940,7940,7940,7940,0
20241031,122900,53506110,7940,7940,7940,7940,1
20241031,122800,53498170,7930,7930,7930,7930,100
20241031,122700,52705170,7930,7920,7930,7920,1115
20241031,122600,43874220,7930,7930,7930,7930,1
20241031,122500,43866290,7930,7930,7930,7930,0
20241031,122400,43866290,7930,7930,7930,7930,0
20241031,122300,43866290,7930,7930,7930,7930,2
20241031,122200,43850430,7930,7930,7930,7930,0
20241031,122100,43850430,7930,7930,7930,7930,6
20241031,122000,43802850,7930,7930,7930,7930,6
20241031,121900,43755270,7930,7930,7930,7930,0
20241031,121800,43755270,7930,7930,7930,7930,0
20241031,121700,43755270,7930,7930,7930,7930,1
20241031,121600,43747340,7930,7930,7930,7930,0
20241031,121500,43747340,7930,7930,7930,7930,2
20241031,121400,43731480,7920,7920,7920,7920,22
20241031,121300,43557240,7920,7920,7920,7920,30
20241031,121200,43319640,7930,7930,7930,7930,1
20241031,121100,43311710,7930,7930,7930,7930,0
20241031,121000,43311710,7930,7930,7930,7930,0
20241031,120900,43311710,7930,7930,7930,7930,0
20241031,120800,43311710,7930,7930,7930,7930,1
20241031,120700,43303780,7930,7930,7930,7930,2
20241031,120600,43287920,7930,7930,7930,7930,0
20241031,120500,43287920,7930,7930,7930,7930,1
20241031,120400,43279990,7930,7930,7930,7930,1
20241031,120300,43272060,7930,7930,7930,7930,0
20241031,120200,43272060,7930,7930,7930,7930,1
20241031,120100,43264130,7920,7920,7920,7920,6
20241031,120000,43216610,7920,7920,7920,7920,6
20241031,115900,43169090,7920,7920,7920,7920,2
20241031,115800,43153250,7920,7920,7920,7920,12
20241031,115700,43058210,7920,7920,7920,7920,0
20241031,115600,43058210,7920,7920,7920,7920,0
20241031,115500,43058210,7920,7920,7920,7920,1
20241031,115400,43050290,7920,7920,7920,7920,0
20241031,115300,43050290,7920,7920,7920,7920,0
20241031,115200,43050290,7920,7920,7920,7920,1
20241031,115100,43042370,7920,7920,7920,7920,3
20241031,115000,43018610,7920,7920,7920,7920,0
20241031,114900,43018610,7920,7920,7920,7920,0
20241031,114800,43018610,7920,7920,7920,7920,0
20241031,114700,43018610,7920,7920,7920,7920,1
20241031,114600,43010690,7920,7920,7920,7920,18
20241031,114500,42868130,7920,7920,7920,7920,1
20241031,114400,42860210,7920,7930,7930,7920,20
20241031,114300,42701800,7930,7930,7930,7930,2
20241031,114200,42685940,7930,7930,7930,7930,1
20241031,114100,42678010,7930,7930,7930,7930,0
20241031,114000,42678010,7930,7930,7930,7930,4
20241031,113900,42646290,7930,7930,7930,7930,1
20241031,113800,42638360,7930,7930,7930,7930,0
20241031,113700,42638360,7930,7930,7930,7930,0
20241031,113600,42638360,7930,7930,7930,7930,0
20241031,113500,42638360,7930,7930,7930,7930,0
20241031,113400,42638360,7930,7920,7930,7920,4
20241031,113300,42606660,7910,7910,7910,7910,35
20241031,113200,42329810,7920,7920,7920,7920,0
20241031,113100,42329810,7920,7920,7920,7920,2
20241031,113000,42313970,7920,7920,7920,7920,0
20241031,112900,42313970,7920,7920,7920,7920,0
20241031,112800,42313970,7920,7920,7920,7920,101
20241031,112700,41514050,7920,7920,7920,7920,0
20241031,112600,41514050,7920,7920,7920,7920,2
20241031,112500,41498210,7920,7920,7920,7920,0
20241031,112400,41498210,7920,7920,7920,7920,0
20241031,112300,41498210,7920,7920,7920,7920,0
20241031,112200,41498210,7920,7920,7920,7920,1
20241031,112100,41490290,7920,7920,7920,7920,0
20241031,112000,41490290,7920,7920,7920,7920,5
20241031,111900,41450690,7920,7920,7920,7920,1
20241031,111800,41442770,7920,7920,7920,7920,2
20241031,111700,41426930,7910,7910,7910,7890,212
20241031,111600,39751000,7920,7920,7920,7920,0
20241031,111500,39751000,7920,7920,7920,7920,1
20241031,111400,39743080,7920,7920,7920,7920,1
20241031,111300,39735160,7920,7920,7920,7920,0
20241031,111200,39735160,7920,7910,7920,7910,52
20241031,111100,39323810,7910,7910,7910,7910,0
20241031,111000,39323810,7910,7910,7910,7910,9
20241031,110900,39252620,7910,7910,7910,7910,20
20241031,110800,39094420,7910,7910,7910,7910,12
20241031,110700,38999500,7910,7910,7910,7910,0
20241031,110600,38999500,7910,7910,7910,7910,9
20241031,110500,38928310,7900,7900,7900,7900,0
20241031,110400,38928310,7900,7900,7900,7900,0
20241031,110300,38928310,7900,7900,7900,7900,7
20241031,110200,38873010,7890,7900,7900,7890,11
20241031,110100,38786210,7900,7900,7900,7900,2
20241031,110000,38770410,7900,7900,7900,7900,18
20241031,105900,38628210,7900,7900,7900,7900,2
20241031,105800,38612410,7900,7900,7900,7900,12
20241031,105700,38517610,7900,7900,7900,7900,2
20241031,105600,38501810,7900,7900,7900,7900,20
20241031,105500,38343810,7900,7900,7900,7900,0
20241031,105400,38343810,7900,7900,7900,7900,2
20241031,105300,38328010,7900,7890,7900,7890,128
20241031,105200,37318070,7890,7890,7890,7890,10
20241031,105100,37239170,7890,7890,7890,7890,0
20241031,105000,37239170,7890,7890,7890,7890,0
20241031,104900,37239170,7890,7890,7890,7890,10
20241031,104800,37160270,7890,7890,7890,7890,1
20241031,104700,37152380,7890,7890,7890,7890,10
20241031,104600,37073480,7890,7890,7890,7890,20
20241031,104500,36915680,7890,7890,7890,7890,2
20241031,104400,36899900,7890,7890,7890,7890,11
20241031,104300,36813110,7890,7890,7890,7890,0
20241031,104200,36813110,7890,7890,7890,7890,0
20241031,104100,36813110,7890,7890,7890,7890,1
20241031,104000,36805220,7890,7890,7890,7890,6
20241031,103900,36757880,7890,7890,7890,7890,1
20241031,103800,36749990,7890,7890,7890,7890,0
20241031,103700,36749990,7890,7900,7900,7890,246
20241031,103600,34809020,7900,7900,7900,7900,0
20241031,103500,34809020,7900,7900,7900,7900,0
20241031,103400,34809020,7900,7900,7900,7900,0
20241031,103300,34809020,7900,7900,7900,7900,1
20241031,103200,34801120,7900,7900,7900,7900,0
20241031,103100,34801120,7900,7900,7900,7900,30
20241031,103000,34564120,7900,7900,7900,7900,0
20241031,102900,34564120,7900,7900,7900,7900,3
20241031,102800,34540420,7900,7900,7900,7900,0
20241031,102700,34540420,7900,7900,7900,7900,0
20241031,102600,34540420,7900,7900,7900,7900,1
20241031,102500,34532520,7900,7900,7900,7900,0
20241031,102400,34532520,7900,7900,7900,7900,10
20241031,102300,34453520,7910,7910,7910,7910,0
20241031,102200,34453520,7910,7910,7910,7910,0
20241031,102100,34453520,7910,7910,7910,7910,1
20241031,102000,34445610,7910,7900,7910,7900,6
20241031,101900,34398200,7870,7870,7870,7870,0
20241031,101800,34398200,7870,7870,7870,7870,50
20241031,101700,34004700,7870,7870,7870,7870,0
20241031,101600,34004700,7870,7880,7880,7870,600
20241031,101500,29280040,7880,7890,7890,7880,700
20241031,101400,23763910,7880,7900,7910,7880,312
20241031,101300,21304140,7900,7910,7910,7900,321
20241031,101200,18768200,7910,7910,7910,7900,222
20241031,101100,17013390,7910,7910,7910,7910,1
20241031,101000,17005480,7910,7910,7910,7910,0
20241031,100900,17005480,7910,7910,7910,7910,0
20241031,100800,17005480,7910,7910,7910,7910,1
20241031,100700,16997570,7900,7900,7900,7900,0
20241031,100600,16997570,7900,7900,7900,7900,7
20241031,100500,16942270,7910,7910,7910,7910,2
20241031,100400,16926450,7910,7910,7910,7910,2
20241031,100300,16910630,7910,7910,7910,7910,0
20241031,100200,16910630,7910,7910,7910,7910,0
20241031,100100,16910630,7910,7910,7910,7910,6
20241031,100000,16863170,7910,7910,7910,7910,9
20241031,095900,16791980,7910,7910,7910,7910,6
20241031,095800,16744520,7910,7910,7910,7910,20
20241031,095700,16586320,7910,7910,7910,7910,13
20241031,095600,16483490,7910,7920,7920,7910,23
20241031,095500,16301540,7910,7910,7910,7910,100
20241031,095400,15510540,7920,7920,7920,7920,2
20241031,095300,15494700,7920,7920,7920,7920,1
20241031,095200,15486780,7920,7920,7920,7920,0
20241031,095100,15486780,7920,7920,7920,7920,5
20241031,095000,15447180,7920,7920,7920,7920,6
20241031,094900,15399660,7920,7920,7920,7920,50
20241031,094800,15003660,7930,7930,7930,7930,0
20241031,094700,15003660,7930,7930,7930,7930,0
20241031,094600,15003660,7930,7930,7930,7930,0
20241031,094500,15003660,7930,7930,7930,7930,195
20241031,094400,13457310,7920,7920,7920,7920,17
20241031,094300,13322670,7920,7920,7920,7920,3
20241031,094200,13298910,7930,7930,7930,7930,0
20241031,094100,13298910,7930,7930,7930,7930,0
20241031,094000,13298910,7930,7930,7930,7930,5
20241031,093900,13259260,7930,7930,7930,7930,0
20241031,093800,13259260,7930,7920,7930,7920,4
20241031,093700,13227570,7920,7920,7920,7920,0
20241031,093600,13227570,7920,7920,7920,7920,0
20241031,093500,13227570,7920,7920,7920,7920,0
20241031,093400,13227570,7920,7920,7920,7920,0
20241031,093300,13227570,7920,7920,7920,7920,5
20241031,093200,13187970,7910,7910,7910,7910,34
20241031,093100,12919030,7910,7910,7910,7910,16
20241031,093000,12792470,7910,7910,7910,7910,0
20241031,092900,12792470,7910,7910,7910,7910,0
20241031,092800,12792470,7910,7910,7910,7910,0
20241031,092700,12792470,7910,7910,7910,7910,1
20241031,092600,12784560,7940,7940,7940,7940,0
20241031,092500,12784560,7940,7940,7940,7940,0
20241031,092400,12784560,7940,7940,7940,7940,0
20241031,092300,12784560,7940,7940,7940,7940,0
20241031,092200,12784560,7940,7940,7940,7940,0
20241031,092100,12784560,7940,7940,7940,7940,0
20241031,092000,12784560,7940,7940,7940,7940,7
20241031,091900,12728980,7940,7940,7940,7940,0
20241031,091800,12728980,7940,7940,7940,7940,0
20241031,091700,12728980,7940,7940,7940,7940,0
20241031,091600,12728980,7940,7930,7940,7930,100
20241031,091500,11935780,7940,7940,7940,7940,0
20241031,091400,11935780,7940,7940,7940,7940,0
20241031,091300,11935780,7940,7940,7940,7940,0
20241031,091200,11935780,7940,7940,7940,7940,0
20241031,091100,11935780,7940,7940,7940,7940,0
20241031,091000,11935780,7940,7900,7940,7900,194
20241031,090900,10401220,7890,7890,7890,7890,0
20241031,090800,10401220,7890,7890,7890,7890,10
20241031,090700,10322320,7890,7880,7890,7880,10
20241031,090600,10243470,7880,7890,7890,7880,1027
20241031,090500,2150240,7890,7900,7900,7890,142
20241031,090400,1029360,7910,7940,7940,7910,89
20241031,090300,324590,7950,7950,7950,7950,2
20241031,090200,308690,7950,7950,7950,7950,0
20241031,090100,308690,7950,7950,7950,7950,0
20241031,090000,308690,7950,7910,7950,7910,23