KissMeData/000430/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,183100,73382360,3935,3935,3935,3935,1100
20241030,183000,73382360,3935,3935,3935,3935,0
20241030,182900,73382360,3935,3935,3935,3935,0
20241030,182800,73382360,3935,3935,3935,3935,0
20241030,182700,73382360,3935,3935,3935,3935,0
20241030,182600,73382360,3935,3935,3935,3935,0
20241030,182500,73382360,3935,3935,3935,3935,0
20241030,182400,73382360,3935,3935,3935,3935,0
20241030,182300,73382360,3935,3935,3935,3935,0
20241030,182200,73382360,3935,3935,3935,3935,0
20241030,182100,73382360,3935,3935,3935,3935,0
20241030,182000,73382360,3935,3935,3935,3935,0
20241030,181900,73382360,3935,3935,3935,3935,0
20241030,181800,73382360,3935,3935,3935,3935,0
20241030,181700,73382360,3935,3935,3935,3935,0
20241030,181600,73382360,3935,3935,3935,3935,0
20241030,181500,73382360,3935,3935,3935,3935,0
20241030,181400,73382360,3935,3935,3935,3935,0
20241030,181300,73382360,3935,3935,3935,3935,0
20241030,181200,73382360,3935,3935,3935,3935,0
20241030,181100,73382360,3935,3935,3935,3935,0
20241030,181000,73382360,3935,3935,3935,3935,0
20241030,180900,73382360,3935,3935,3935,3935,0
20241030,180800,73382360,3935,3935,3935,3935,0
20241030,180700,73382360,3935,3935,3935,3935,0
20241030,180600,73382360,3935,3935,3935,3935,0
20241030,180500,73382360,3935,3935,3935,3935,0
20241030,180400,73382360,3935,3935,3935,3935,0
20241030,180300,73382360,3935,3935,3935,3935,0
20241030,180200,73382360,3935,3935,3935,3935,0
20241030,180100,73382360,3935,3935,3935,3935,1100
20241030,180000,73382360,3935,3935,3935,3935,0
20241030,175900,73382360,3935,3935,3935,3935,0
20241030,175800,73382360,3935,3935,3935,3935,0
20241030,175700,73382360,3935,3935,3935,3935,0
20241030,175600,73382360,3935,3935,3935,3935,0
20241030,175500,73382360,3935,3935,3935,3935,0
20241030,175400,73382360,3935,3935,3935,3935,0
20241030,175300,73382360,3935,3935,3935,3935,0
20241030,175200,73382360,3935,3935,3935,3935,0
20241030,175100,73382360,3935,3935,3935,3935,0
20241030,175000,73382360,3935,3935,3935,3935,0
20241030,174900,73382360,3935,3935,3935,3935,0
20241030,174800,73382360,3935,3935,3935,3935,0
20241030,174700,73382360,3935,3935,3935,3935,0
20241030,174600,73382360,3935,3935,3935,3935,0
20241030,174500,73382360,3935,3935,3935,3935,0
20241030,174400,73382360,3935,3935,3935,3935,0
20241030,174300,73382360,3935,3935,3935,3935,0
20241030,174200,73382360,3935,3935,3935,3935,0
20241030,174100,73382360,3935,3935,3935,3935,0
20241030,174000,73382360,3935,3935,3935,3935,0
20241030,173900,73382360,3935,3935,3935,3935,0
20241030,173800,73382360,3935,3935,3935,3935,0
20241030,173700,73382360,3935,3935,3935,3935,0
20241030,173600,73382360,3935,3935,3935,3935,0
20241030,173500,73382360,3935,3935,3935,3935,0
20241030,173400,73382360,3935,3935,3935,3935,0
20241030,173300,73382360,3935,3935,3935,3935,0
20241030,173200,73382360,3935,3935,3935,3935,0
20241030,173100,73382360,3935,3935,3935,3935,1100
20241030,173000,73382360,3935,3935,3935,3935,0
20241030,172900,73382360,3935,3935,3935,3935,0
20241030,172800,73382360,3935,3935,3935,3935,0
20241030,172700,73382360,3935,3935,3935,3935,0
20241030,172600,73382360,3935,3935,3935,3935,0
20241030,172500,73382360,3935,3935,3935,3935,0
20241030,172400,73382360,3935,3935,3935,3935,0
20241030,172300,73382360,3935,3935,3935,3935,0
20241030,172200,73382360,3935,3935,3935,3935,0
20241030,172100,73382360,3935,3935,3935,3935,0
20241030,172000,73382360,3935,3935,3935,3935,0
20241030,171900,73382360,3935,3935,3935,3935,0
20241030,171800,73382360,3935,3935,3935,3935,0
20241030,171700,73382360,3935,3935,3935,3935,0
20241030,171600,73382360,3935,3935,3935,3935,0
20241030,171500,73382360,3935,3935,3935,3935,0
20241030,171400,73382360,3935,3935,3935,3935,0
20241030,171300,73382360,3935,3935,3935,3935,0
20241030,171200,73382360,3935,3935,3935,3935,0
20241030,171100,73382360,3935,3935,3935,3935,0
20241030,171000,73382360,3935,3935,3935,3935,0
20241030,170900,73382360,3935,3935,3935,3935,0
20241030,170800,73382360,3935,3935,3935,3935,0
20241030,170700,73382360,3935,3935,3935,3935,0
20241030,170600,73382360,3935,3935,3935,3935,0
20241030,170500,73382360,3935,3935,3935,3935,0
20241030,170400,73382360,3935,3935,3935,3935,0
20241030,170300,73382360,3935,3935,3935,3935,0
20241030,170200,73382360,3935,3935,3935,3935,0
20241030,170100,73382360,3935,3935,3935,3935,1100
20241030,170000,73382360,3935,3935,3935,3935,0
20241030,165900,73382360,3935,3935,3935,3935,0
20241030,165800,73382360,3935,3935,3935,3935,0
20241030,165700,73382360,3935,3935,3935,3935,0
20241030,165600,73382360,3935,3935,3935,3935,0
20241030,165500,73382360,3935,3935,3935,3935,0
20241030,165400,73382360,3935,3935,3935,3935,0
20241030,165300,73382360,3935,3935,3935,3935,0
20241030,165200,73382360,3935,3935,3935,3935,0
20241030,165100,73382360,3935,3935,3935,3935,0
20241030,165000,73382360,3935,3935,3935,3935,0
20241030,164900,73382360,3935,3935,3935,3935,0
20241030,164800,73382360,3935,3935,3935,3935,0
20241030,164700,73382360,3935,3935,3935,3935,0
20241030,164600,73382360,3935,3935,3935,3935,0
20241030,164500,73382360,3935,3935,3935,3935,0
20241030,164400,73382360,3935,3935,3935,3935,0
20241030,164300,73382360,3935,3935,3935,3935,0
20241030,164200,73382360,3935,3935,3935,3935,0
20241030,164100,73382360,3935,3935,3935,3935,0
20241030,164000,73382360,3935,3935,3935,3935,0
20241030,163900,73382360,3935,3935,3935,3935,0
20241030,163800,73382360,3935,3935,3935,3935,0
20241030,163700,73382360,3935,3935,3935,3935,0
20241030,163600,73382360,3935,3935,3935,3935,0
20241030,163500,73382360,3935,3935,3935,3935,0
20241030,163400,73382360,3935,3935,3935,3935,0
20241030,163300,73382360,3935,3935,3935,3935,0
20241030,163200,73382360,3935,3935,3935,3935,0
20241030,163100,73382360,3935,3935,3935,3935,1100
20241030,163000,73382360,3935,3935,3935,3935,0
20241030,162900,73382360,3935,3935,3935,3935,0
20241030,162800,73382360,3935,3935,3935,3935,0
20241030,162700,73382360,3935,3935,3935,3935,0
20241030,162600,73382360,3935,3935,3935,3935,0
20241030,162500,73382360,3935,3935,3935,3935,0
20241030,162400,73382360,3935,3935,3935,3935,0
20241030,162300,73382360,3935,3935,3935,3935,0
20241030,162200,73382360,3935,3935,3935,3935,0
20241030,162100,73382360,3935,3935,3935,3935,0
20241030,162000,73382360,3935,3935,3935,3935,0
20241030,161900,73382360,3935,3935,3935,3935,0
20241030,161800,73382360,3935,3935,3935,3935,0
20241030,161700,73382360,3935,3935,3935,3935,0
20241030,161600,73382360,3935,3935,3935,3935,0
20241030,161500,73382360,3935,3935,3935,3935,0
20241030,161400,73382360,3935,3935,3935,3935,0
20241030,161300,73382360,3935,3935,3935,3935,0
20241030,161200,73382360,3935,3935,3935,3935,0
20241030,161100,73382360,3935,3935,3935,3935,0
20241030,161000,73382360,3935,3935,3935,3935,0
20241030,160900,73382360,3935,3935,3935,3935,0
20241030,160800,73382360,3935,3935,3935,3935,0
20241030,160700,73382360,3935,3935,3935,3935,0
20241030,160600,73382360,3935,3935,3935,3935,0
20241030,160500,73382360,3935,3935,3935,3935,0
20241030,160400,73382360,3935,3935,3935,3935,0
20241030,160300,73382360,3935,3935,3935,3935,0
20241030,160200,73382360,3935,3935,3935,3935,0
20241030,160100,73382360,3935,3935,3935,3935,1100
20241030,160000,73382360,3935,3935,3935,3935,0
20241030,155900,73382360,3935,3935,3935,3935,0
20241030,155800,73382360,3935,3935,3935,3935,0
20241030,155700,73382360,3935,3935,3935,3935,0
20241030,155600,73382360,3935,3935,3935,3935,0
20241030,155500,73382360,3935,3935,3935,3935,0
20241030,155400,73382360,3935,3935,3935,3935,0
20241030,155300,73382360,3935,3935,3935,3935,0
20241030,155200,73382360,3935,3935,3935,3935,0
20241030,155100,73382360,3935,3935,3935,3935,0
20241030,155000,73382360,3935,3935,3935,3935,0
20241030,154900,73382360,3935,3935,3935,3935,0
20241030,154800,73382360,3935,3935,3935,3935,0
20241030,154700,73382360,3935,3935,3935,3935,0
20241030,154600,73382360,3935,3935,3935,3935,0
20241030,154500,73382360,3935,3935,3935,3935,0
20241030,154400,73382360,3935,3935,3935,3935,0
20241030,154300,73382360,3935,3935,3935,3935,0
20241030,154200,73382360,3935,3935,3935,3935,0
20241030,154100,73382360,3935,3935,3935,3935,0
20241030,154000,73382360,3935,3935,3935,3935,0
20241030,153900,73382360,3935,3935,3935,3935,0
20241030,153800,73382360,3935,3935,3935,3935,0
20241030,153700,73382360,3935,3935,3935,3935,0
20241030,153600,73382360,3935,3935,3935,3935,0
20241030,153500,73382360,3935,3935,3935,3935,0
20241030,153400,73382360,3935,3935,3935,3935,0
20241030,153300,73382360,3935,3935,3935,3935,0
20241030,153200,73382360,3935,3935,3935,3935,0
20241030,153100,73382360,3935,3935,3935,3935,1100
20241030,153000,73382360,3935,3935,3935,3935,1100
20241030,152900,69053860,3935,3935,3935,3935,0
20241030,152800,69053860,3935,3935,3935,3935,0
20241030,152700,69053860,3935,3935,3935,3935,0
20241030,152600,69053860,3935,3935,3935,3935,0
20241030,152500,69053860,3935,3935,3935,3935,0
20241030,152400,69053860,3935,3935,3935,3935,0
20241030,152300,69053860,3935,3935,3935,3935,0
20241030,152200,69053860,3935,3935,3935,3935,0
20241030,152100,69053860,3935,3935,3935,3935,0
20241030,152000,69053860,3935,3935,3935,3935,0
20241030,151900,69053860,3935,3925,3935,3925,490
20241030,151800,67128265,3930,3930,3930,3930,0
20241030,151700,67128265,3930,3930,3930,3930,0
20241030,151600,67128265,3930,3930,3930,3930,0
20241030,151500,67128265,3930,3925,3930,3905,608
20241030,151400,64749730,3925,3925,3925,3925,0
20241030,151300,64749730,3925,3925,3925,3925,0
20241030,151200,64749730,3925,3925,3925,3925,0
20241030,151100,64749730,3925,3925,3925,3925,0
20241030,151000,64749730,3925,3925,3925,3925,0
20241030,150900,64749730,3925,3925,3925,3925,100
20241030,150800,64357230,3925,3925,3925,3925,0
20241030,150700,64357230,3925,3925,3925,3925,0
20241030,150600,64357230,3925,3915,3925,3905,98
20241030,150500,63973970,3925,3925,3925,3925,0
20241030,150400,63973970,3925,3925,3925,3925,110
20241030,150300,63542220,3925,3925,3925,3925,0
20241030,150200,63542220,3925,3925,3925,3925,0
20241030,150100,63542220,3925,3925,3925,3925,0
20241030,150000,63542220,3925,3925,3925,3925,0
20241030,145900,63542220,3925,3925,3925,3925,0
20241030,145800,63542220,3925,3925,3925,3925,0
20241030,145700,63542220,3925,3925,3925,3925,0
20241030,145600,63542220,3925,3925,3925,3925,0
20241030,145500,63542220,3925,3915,3925,3915,46
20241030,145400,63361840,3920,3920,3920,3920,0
20241030,145300,63361840,3920,3920,3920,3920,0
20241030,145200,63361840,3920,3905,3930,3905,147
20241030,145100,62787290,3930,3930,3930,3930,0
20241030,145000,62787290,3930,3930,3930,3930,0
20241030,144900,62787290,3930,3930,3930,3930,2
20241030,144800,62779430,3930,3930,3930,3930,0
20241030,144700,62779430,3930,3930,3930,3930,0
20241030,144600,62779430,3930,3905,3930,3905,11
20241030,144500,62736225,3930,3930,3930,3930,0
20241030,144400,62736225,3930,3930,3930,3930,0
20241030,144300,62736225,3930,3930,3930,3930,0
20241030,144200,62736225,3930,3930,3930,3930,0
20241030,144100,62736225,3930,3930,3930,3930,0
20241030,144000,62736225,3930,3930,3930,3930,0
20241030,143900,62736225,3930,3930,3930,3930,0
20241030,143800,62736225,3930,3930,3930,3930,0
20241030,143700,62736225,3930,3930,3930,3930,0
20241030,143600,62736225,3930,3920,3930,3920,20
20241030,143500,62657725,3900,3900,3900,3900,0
20241030,143400,62657725,3900,3900,3900,3900,0
20241030,143300,62657725,3900,3900,3900,3900,500
20241030,143200,60707725,3920,3920,3920,3920,0
20241030,143100,60707725,3920,3905,3920,3905,94
20241030,143000,60340280,3930,3930,3930,3930,0
20241030,142900,60340280,3930,3930,3930,3930,10
20241030,142800,60300980,3930,3930,3930,3930,10
20241030,142700,60261680,3930,3930,3930,3930,2
20241030,142600,60253820,3930,3930,3930,3930,22
20241030,142500,60167360,3930,3930,3930,3930,10
20241030,142400,60128060,3930,3930,3930,3930,0
20241030,142300,60128060,3930,3930,3930,3930,10
20241030,142200,60088760,3910,3910,3910,3910,3
20241030,142100,60077030,3930,3930,3930,3930,0
20241030,142000,60077030,3930,3930,3930,3930,1
20241030,141900,60073100,3915,3915,3915,3915,0
20241030,141800,60073100,3915,3915,3915,3915,0
20241030,141700,60073100,3915,3915,3915,3915,0
20241030,141600,60073100,3915,3915,3915,3915,3
20241030,141500,60061355,3930,3930,3930,3930,3
20241030,141400,60049565,3930,3930,3930,3930,0
20241030,141300,60049565,3930,3920,3930,3920,50
20241030,141200,59853395,3920,3920,3920,3920,0
20241030,141100,59853395,3920,3920,3920,3920,0
20241030,141000,59853395,3920,3920,3920,3920,0
20241030,140900,59853395,3920,3920,3920,3920,0
20241030,140800,59853395,3920,3920,3920,3920,0
20241030,140700,59853395,3920,3920,3920,3920,0
20241030,140600,59853395,3920,3920,3920,3920,0
20241030,140500,59853395,3920,3920,3920,3920,0
20241030,140400,59853395,3920,3920,3920,3920,0
20241030,140300,59853395,3920,3920,3920,3920,1
20241030,140200,59849475,3905,3905,3905,3905,0
20241030,140100,59849475,3905,3905,3905,3905,28
20241030,140000,59740135,3925,3925,3925,3925,0
20241030,135900,59740135,3925,3920,3925,3920,50
20241030,135800,59544030,3925,3905,3925,3900,2026
20241030,135700,51641260,3930,3930,3930,3930,0
20241030,135600,51641260,3930,3930,3930,3930,0
20241030,135500,51641260,3930,3930,3930,3930,25
20241030,135400,51543010,3930,3930,3930,3930,0
20241030,135300,51543010,3930,3930,3930,3930,0
20241030,135200,51543010,3930,3930,3930,3930,0
20241030,135100,51543010,3930,3930,3930,3930,0
20241030,135000,51543010,3930,3930,3930,3930,1
20241030,134900,51539080,3910,3910,3910,3910,360
20241030,134800,50131480,3935,3935,3935,3935,0
20241030,134700,50131480,3935,3935,3935,3935,0
20241030,134600,50131480,3935,3935,3935,3935,0
20241030,134500,50131480,3935,3935,3935,3935,0
20241030,134400,50131480,3935,3935,3935,3935,0
20241030,134300,50131480,3935,3935,3935,3935,0
20241030,134200,50131480,3935,3935,3935,3935,0
20241030,134100,50131480,3935,3935,3935,3935,0
20241030,134000,50131480,3935,3935,3935,3935,0
20241030,133900,50131480,3935,3935,3935,3935,0
20241030,133800,50131480,3935,3935,3935,3935,0
20241030,133700,50131480,3935,3935,3935,3935,0
20241030,133600,50131480,3935,3935,3935,3935,0
20241030,133500,50131480,3935,3935,3935,3935,1
20241030,133400,50127545,3910,3910,3935,3910,185
20241030,133300,49404170,3935,3935,3935,3935,1
20241030,133200,49400235,3935,3935,3935,3935,0
20241030,133100,49400235,3935,3935,3935,3935,1
20241030,133000,49396300,3935,3935,3935,3935,0
20241030,132900,49396300,3935,3935,3935,3935,0
20241030,132800,49396300,3935,3935,3935,3935,0
20241030,132700,49396300,3935,3935,3935,3935,0
20241030,132600,49396300,3935,3935,3935,3935,0
20241030,132500,49396300,3935,3935,3935,3935,0
20241030,132400,49396300,3935,3935,3935,3935,0
20241030,132300,49396300,3935,3935,3935,3935,0
20241030,132200,49396300,3935,3935,3935,3935,0
20241030,132100,49396300,3935,3935,3935,3935,0
20241030,132000,49396300,3935,3935,3935,3935,0
20241030,131900,49396300,3935,3925,3935,3925,946
20241030,131800,45679965,3920,3905,3920,3905,1055
20241030,131700,41544380,3920,3920,3920,3920,0
20241030,131600,41544380,3920,3920,3920,3920,0
20241030,131500,41544380,3920,3920,3920,3920,0
20241030,131400,41544380,3920,3920,3920,3920,0
20241030,131300,41544380,3920,3920,3920,3920,0
20241030,131200,41544380,3920,3920,3920,3920,0
20241030,131100,41544380,3920,3920,3920,3920,10
20241030,131000,41505180,3920,3920,3920,3920,0
20241030,130900,41505180,3920,3920,3920,3920,170
20241030,130800,40838780,3920,3920,3920,3920,300
20241030,130700,39662780,3920,3920,3920,3920,0
20241030,130600,39662780,3920,3920,3920,3920,1
20241030,130500,39658860,3900,3900,3900,3900,230
20241030,130400,38761860,3900,3900,3900,3900,0
20241030,130300,38761860,3900,3905,3905,3900,95
20241030,130200,38391180,3920,3920,3920,3920,0
20241030,130100,38391180,3920,3920,3920,3920,0
20241030,130000,38391180,3920,3920,3920,3920,0
20241030,125900,38391180,3920,3920,3920,3920,0
20241030,125800,38391180,3920,3920,3920,3920,0
20241030,125700,38391180,3920,3920,3920,3920,0
20241030,125600,38391180,3920,3920,3920,3920,0
20241030,125500,38391180,3920,3905,3920,3905,211
20241030,125400,37567210,3920,3920,3920,3920,0
20241030,125300,37567210,3920,3920,3920,3920,128
20241030,125200,37065450,3905,3905,3905,3905,0
20241030,125100,37065450,3905,3905,3905,3905,0
20241030,125000,37065450,3905,3905,3905,3905,0
20241030,124900,37065450,3905,3905,3905,3905,0
20241030,124800,37065450,3905,3905,3905,3905,0
20241030,124700,37065450,3905,3905,3905,3905,0
20241030,124600,37065450,3905,3905,3905,3905,0
20241030,124500,37065450,3905,3905,3905,3905,0
20241030,124400,37065450,3905,3910,3910,3905,1000
20241030,124300,33160215,3910,3910,3910,3910,0
20241030,124200,33160215,3910,3910,3910,3910,4
20241030,124100,33144575,3915,3915,3915,3915,0
20241030,124000,33144575,3915,3915,3915,3915,0
20241030,123900,33144575,3915,3915,3915,3915,0
20241030,123800,33144575,3915,3915,3915,3915,0
20241030,123700,33144575,3915,3915,3915,3915,222
20241030,123600,32275445,3920,3920,3920,3920,0
20241030,123500,32275445,3920,3920,3920,3920,0
20241030,123400,32275445,3920,3920,3920,3920,0
20241030,123300,32275445,3920,3920,3920,3920,0
20241030,123200,32275445,3920,3920,3920,3920,0
20241030,123100,32275445,3920,3920,3920,3920,0
20241030,123000,32275445,3920,3920,3920,3920,0
20241030,122900,32275445,3920,3920,3920,3920,0
20241030,122800,32275445,3920,3920,3920,3920,0
20241030,122700,32275445,3920,3920,3920,3920,0
20241030,122600,32275445,3920,3920,3920,3920,0
20241030,122500,32275445,3920,3920,3920,3920,0
20241030,122400,32275445,3920,3920,3920,3920,1
20241030,122300,32271525,3915,3915,3915,3915,0
20241030,122200,32271525,3915,3915,3915,3915,1
20241030,122100,32267610,3915,3915,3915,3915,0
20241030,122000,32267610,3915,3915,3915,3915,0
20241030,121900,32267610,3915,3915,3915,3915,0
20241030,121800,32267610,3915,3915,3915,3915,966
20241030,121700,28485720,3920,3920,3920,3920,1
20241030,121600,28481800,3920,3920,3920,3920,14
20241030,121500,28426920,3920,3920,3920,3920,1
20241030,121400,28423000,3915,3915,3915,3915,1000
20241030,121300,24508000,3920,3920,3920,3920,0
20241030,121200,24508000,3920,3920,3920,3920,0
20241030,121100,24508000,3920,3920,3920,3920,1
20241030,121000,24504080,3920,3920,3920,3920,1
20241030,120900,24500160,3915,3915,3915,3915,40
20241030,120800,24343560,3920,3920,3920,3920,0
20241030,120700,24343560,3920,3920,3920,3920,0
20241030,120600,24343560,3920,3920,3920,3920,0
20241030,120500,24343560,3920,3920,3920,3920,0
20241030,120400,24343560,3920,3920,3920,3920,0
20241030,120300,24343560,3920,3920,3920,3920,2
20241030,120200,24335720,3920,3920,3920,3920,0
20241030,120100,24335720,3920,3920,3920,3920,0
20241030,120000,24335720,3920,3920,3920,3920,16
20241030,115900,24273000,3915,3915,3915,3915,0
20241030,115800,24273000,3915,3915,3915,3915,0
20241030,115700,24273000,3915,3915,3915,3915,0
20241030,115600,24273000,3915,3915,3915,3915,0
20241030,115500,24273000,3915,3915,3915,3915,0
20241030,115400,24273000,3915,3915,3915,3915,0
20241030,115300,24273000,3915,3915,3915,3915,0
20241030,115200,24273000,3915,3915,3915,3915,42
20241030,115100,24108570,3915,3915,3915,3915,0
20241030,115000,24108570,3915,3915,3915,3915,0
20241030,114900,24108570,3915,3915,3915,3915,100
20241030,114800,23717070,3930,3930,3930,3930,0
20241030,114700,23717070,3930,3930,3930,3930,0
20241030,114600,23717070,3930,3930,3930,3930,2
20241030,114500,23709210,3930,3930,3930,3930,0
20241030,114400,23709210,3930,3930,3930,3930,0
20241030,114300,23709210,3930,3930,3930,3930,0
20241030,114200,23709210,3930,3930,3930,3930,0
20241030,114100,23709210,3930,3930,3930,3930,0
20241030,114000,23709210,3930,3930,3930,3930,0
20241030,113900,23709210,3930,3930,3930,3930,0
20241030,113800,23709210,3930,3930,3930,3930,0
20241030,113700,23709210,3930,3925,3930,3925,10
20241030,113600,23669925,3930,3930,3930,3930,0
20241030,113500,23669925,3930,3930,3930,3930,0
20241030,113400,23669925,3930,3930,3930,3930,0
20241030,113300,23669925,3930,3930,3930,3930,0
20241030,113200,23669925,3930,3930,3930,3930,0
20241030,113100,23669925,3930,3930,3930,3930,0
20241030,113000,23669925,3930,3930,3930,3930,0
20241030,112900,23669925,3930,3930,3930,3930,0
20241030,112800,23669925,3930,3930,3930,3930,0
20241030,112700,23669925,3930,3930,3930,3930,2
20241030,112600,23662065,3930,3930,3930,3930,0
20241030,112500,23662065,3930,3930,3930,3930,1
20241030,112400,23658135,3905,3905,3905,3905,0
20241030,112300,23658135,3905,3905,3905,3905,0
20241030,112200,23658135,3905,3925,3925,3905,200
20241030,112100,22875365,3905,3905,3905,3905,0
20241030,112000,22875365,3905,3905,3905,3905,0
20241030,111900,22875365,3905,3905,3905,3905,0
20241030,111800,22875365,3905,3905,3905,3905,0
20241030,111700,22875365,3905,3905,3905,3905,0
20241030,111600,22875365,3905,3905,3905,3905,0
20241030,111500,22875365,3905,3905,3905,3905,0
20241030,111400,22875365,3905,3930,3930,3905,1163
20241030,111300,18331900,3910,3910,3910,3910,0
20241030,111200,18331900,3910,3910,3910,3910,0
20241030,111100,18331900,3910,3935,3935,3910,1136
20241030,111000,13882675,3935,3935,3935,3935,0
20241030,110900,13882675,3935,3935,3935,3935,0
20241030,110800,13882675,3935,3935,3935,3935,32
20241030,110700,13756755,3935,3935,3935,3935,0
20241030,110600,13756755,3935,3935,3935,3935,0
20241030,110500,13756755,3935,3935,3935,3935,0
20241030,110400,13756755,3935,3935,3935,3935,0
20241030,110300,13756755,3935,3935,3935,3935,0
20241030,110200,13756755,3935,3935,3935,3935,0
20241030,110100,13756755,3935,3935,3935,3935,0
20241030,110000,13756755,3935,3935,3935,3935,0
20241030,105900,13756755,3935,3935,3935,3935,0
20241030,105800,13756755,3935,3935,3935,3935,0
20241030,105700,13756755,3935,3935,3935,3935,0
20241030,105600,13756755,3935,3935,3935,3935,0
20241030,105500,13756755,3935,3935,3935,3935,0
20241030,105400,13756755,3935,3935,3935,3935,0
20241030,105300,13756755,3935,3935,3935,3935,0
20241030,105200,13756755,3935,3935,3935,3935,0
20241030,105100,13756755,3935,3935,3935,3935,53
20241030,105000,13548200,3935,3935,3935,3935,0
20241030,104900,13548200,3935,3935,3935,3935,0
20241030,104800,13548200,3935,3935,3935,3935,0
20241030,104700,13548200,3935,3935,3935,3935,0
20241030,104600,13548200,3935,3935,3935,3935,0
20241030,104500,13548200,3935,3935,3935,3935,0
20241030,104400,13548200,3935,3935,3935,3935,0
20241030,104300,13548200,3935,3935,3935,3935,0
20241030,104200,13548200,3935,3935,3935,3935,0
20241030,104100,13548200,3935,3935,3935,3935,0
20241030,104000,13548200,3935,3935,3935,3935,0
20241030,103900,13548200,3935,3935,3935,3935,0
20241030,103800,13548200,3935,3935,3935,3935,0
20241030,103700,13548200,3935,3935,3935,3935,0
20241030,103600,13548200,3935,3935,3935,3935,0
20241030,103500,13548200,3935,3935,3935,3935,0
20241030,103400,13548200,3935,3935,3935,3935,68
20241030,103300,13280620,3935,3940,3940,3935,22
20241030,103200,13194045,3940,3940,3940,3940,10
20241030,103100,13154645,3940,3940,3940,3940,0
20241030,103000,13154645,3940,3940,3940,3940,0
20241030,102900,13154645,3940,3940,3940,3940,0
20241030,102800,13154645,3940,3940,3940,3940,0
20241030,102700,13154645,3940,3940,3940,3940,0
20241030,102600,13154645,3940,3940,3940,3940,0
20241030,102500,13154645,3940,3940,3940,3940,33
20241030,102400,13024625,3950,3950,3950,3950,0
20241030,102300,13024625,3950,3950,3950,3950,0
20241030,102200,13024625,3950,3950,3950,3950,0
20241030,102100,13024625,3950,3950,3950,3950,0
20241030,102000,13024625,3950,3950,3950,3950,0
20241030,101900,13024625,3950,3950,3950,3950,0
20241030,101800,13024625,3950,3950,3950,3950,0
20241030,101700,13024625,3950,3950,3950,3950,0
20241030,101600,13024625,3950,3950,3950,3950,0
20241030,101500,13024625,3950,3945,3950,3945,100
20241030,101400,12630025,3950,3950,3950,3950,0
20241030,101300,12630025,3950,3950,3950,3950,0
20241030,101200,12630025,3950,3950,3950,3950,0
20241030,101100,12630025,3950,3950,3950,3950,1
20241030,101000,12626075,3950,3950,3950,3950,23
20241030,100900,12535225,3950,3950,3950,3950,0
20241030,100800,12535225,3950,3950,3950,3950,0
20241030,100700,12535225,3950,3945,3950,3945,10
20241030,100600,12495745,3950,3950,3950,3950,0
20241030,100500,12495745,3950,3950,3950,3950,0
20241030,100400,12495745,3950,3950,3950,3950,30
20241030,100300,12377245,3950,3950,3950,3950,0
20241030,100200,12377245,3950,3950,3950,3950,1
20241030,100100,12373295,3950,3940,3950,3940,12
20241030,100000,12326000,3940,3940,3940,3940,0
20241030,095900,12326000,3940,3940,3940,3940,10
20241030,095800,12286600,3940,3940,3940,3940,2
20241030,095700,12278720,3940,3940,3940,3940,0
20241030,095600,12278720,3940,3940,3940,3940,9
20241030,095500,12243260,3940,3940,3940,3940,0
20241030,095400,12243260,3940,3940,3940,3940,0
20241030,095300,12243260,3940,3940,3940,3940,100
20241030,095200,11849260,3940,3940,3940,3940,0
20241030,095100,11849260,3940,3940,3940,3940,498
20241030,095000,9887140,3940,3940,3940,3940,0
20241030,094900,9887140,3940,3940,3940,3940,0
20241030,094800,9887140,3940,3940,3940,3940,0
20241030,094700,9887140,3940,3940,3940,3940,0
20241030,094600,9887140,3940,3940,3940,3940,0
20241030,094500,9887140,3940,3945,3945,3940,33
20241030,094400,9757100,3945,3945,3945,3945,239
20241030,094300,8814245,3950,3950,3950,3950,1
20241030,094200,8810295,3945,3945,3945,3945,0
20241030,094100,8810295,3945,3945,3945,3945,0
20241030,094000,8810295,3945,3945,3945,3945,0
20241030,093900,8810295,3945,3945,3945,3945,0
20241030,093800,8810295,3945,3945,3945,3945,0
20241030,093700,8810295,3945,3945,3945,3945,3
20241030,093600,8798460,3945,3945,3945,3945,401
20241030,093500,7216515,3955,3955,3955,3955,1
20241030,093400,7212560,3955,3955,3955,3955,1
20241030,093300,7208605,3955,3955,3955,3955,0
20241030,093200,7208605,3955,3955,3955,3945,4
20241030,093100,7192795,3955,3955,3955,3955,3
20241030,093000,7180930,3955,3955,3955,3940,35
20241030,092900,7042820,3945,3940,3945,3940,459
20241030,092800,5233995,3940,3940,3940,3940,9
20241030,092700,5198535,3960,3960,3960,3960,10
20241030,092600,5158935,3960,3960,3960,3960,0
20241030,092500,5158935,3960,3960,3960,3960,198
20241030,092400,4374855,3960,3960,3960,3960,1
20241030,092300,4370895,3930,3960,3960,3930,103
20241030,092200,3966075,3935,3935,3935,3935,0
20241030,092100,3966075,3935,3935,3935,3935,50
20241030,092000,3769325,3935,3935,3935,3935,2
20241030,091900,3761455,3930,3930,3930,3930,91
20241030,091800,3403825,3960,3960,3960,3960,0
20241030,091700,3403825,3960,3960,3960,3960,0
20241030,091600,3403825,3960,3960,3960,3960,0
20241030,091500,3403825,3960,3950,3960,3950,56
20241030,091400,3182590,3945,3945,3945,3945,17
20241030,091300,3115525,3945,3945,3945,3945,0
20241030,091200,3115525,3945,3945,3945,3945,0
20241030,091100,3115525,3945,3920,3945,3920,76
20241030,091000,2817580,3925,3925,3925,3925,0
20241030,090900,2817580,3925,3945,3945,3925,141
20241030,090800,2264135,3945,3950,3950,3945,120
20241030,090700,1790685,3950,3950,3950,3950,2
20241030,090600,1782785,3920,3920,3920,3920,5
20241030,090500,1763185,3950,3950,3950,3950,0
20241030,090400,1763185,3950,3940,3950,3940,3
20241030,090300,1751350,3950,3950,3950,3950,0
20241030,090200,1751350,3950,3950,3950,3950,0
20241030,090100,1751350,3950,3950,3950,3950,0
20241030,090000,1751350,3950,3900,3950,3900,449