KissMeData/044340/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,193000,68703540,5800,5800,5800,5800,1504
20241030,192900,68703540,5800,5800,5800,5800,0
20241030,192800,68703540,5800,5800,5800,5800,0
20241030,192700,68703540,5800,5800,5800,5800,0
20241030,192600,68703540,5800,5800,5800,5800,0
20241030,192500,68703540,5800,5800,5800,5800,0
20241030,192400,68703540,5800,5800,5800,5800,0
20241030,192300,68703540,5800,5800,5800,5800,0
20241030,192200,68703540,5800,5800,5800,5800,0
20241030,192100,68703540,5800,5800,5800,5800,0
20241030,192000,68703540,5800,5800,5800,5800,0
20241030,191900,68703540,5800,5800,5800,5800,0
20241030,191800,68703540,5800,5800,5800,5800,0
20241030,191700,68703540,5800,5800,5800,5800,0
20241030,191600,68703540,5800,5800,5800,5800,0
20241030,191500,68703540,5800,5800,5800,5800,0
20241030,191400,68703540,5800,5800,5800,5800,0
20241030,191300,68703540,5800,5800,5800,5800,0
20241030,191200,68703540,5800,5800,5800,5800,0
20241030,191100,68703540,5800,5800,5800,5800,0
20241030,191000,68703540,5800,5800,5800,5800,0
20241030,190900,68703540,5800,5800,5800,5800,0
20241030,190800,68703540,5800,5800,5800,5800,0
20241030,190700,68703540,5800,5800,5800,5800,0
20241030,190600,68703540,5800,5800,5800,5800,0
20241030,190500,68703540,5800,5800,5800,5800,0
20241030,190400,68703540,5800,5800,5800,5800,0
20241030,190300,68703540,5800,5800,5800,5800,0
20241030,190200,68703540,5800,5800,5800,5800,0
20241030,190100,68703540,5800,5800,5800,5800,0
20241030,190000,68703540,5800,5800,5800,5800,1504
20241030,185900,68703540,5800,5800,5800,5800,0
20241030,185800,68703540,5800,5800,5800,5800,0
20241030,185700,68703540,5800,5800,5800,5800,0
20241030,185600,68703540,5800,5800,5800,5800,0
20241030,185500,68703540,5800,5800,5800,5800,0
20241030,185400,68703540,5800,5800,5800,5800,0
20241030,185300,68703540,5800,5800,5800,5800,0
20241030,185200,68703540,5800,5800,5800,5800,0
20241030,185100,68703540,5800,5800,5800,5800,0
20241030,185000,68703540,5800,5800,5800,5800,0
20241030,184900,68703540,5800,5800,5800,5800,0
20241030,184800,68703540,5800,5800,5800,5800,0
20241030,184700,68703540,5800,5800,5800,5800,0
20241030,184600,68703540,5800,5800,5800,5800,0
20241030,184500,68703540,5800,5800,5800,5800,0
20241030,184400,68703540,5800,5800,5800,5800,0
20241030,184300,68703540,5800,5800,5800,5800,0
20241030,184200,68703540,5800,5800,5800,5800,0
20241030,184100,68703540,5800,5800,5800,5800,0
20241030,184000,68703540,5800,5800,5800,5800,0
20241030,183900,68703540,5800,5800,5800,5800,0
20241030,183800,68703540,5800,5800,5800,5800,0
20241030,183700,68703540,5800,5800,5800,5800,0
20241030,183600,68703540,5800,5800,5800,5800,0
20241030,183500,68703540,5800,5800,5800,5800,0
20241030,183400,68703540,5800,5800,5800,5800,0
20241030,183300,68703540,5800,5800,5800,5800,0
20241030,183200,68703540,5800,5800,5800,5800,0
20241030,183100,68703540,5800,5800,5800,5800,0
20241030,183000,68703540,5800,5800,5800,5800,1504
20241030,182900,68703540,5800,5800,5800,5800,0
20241030,182800,68703540,5800,5800,5800,5800,0
20241030,182700,68703540,5800,5800,5800,5800,0
20241030,182600,68703540,5800,5800,5800,5800,0
20241030,182500,68703540,5800,5800,5800,5800,0
20241030,182400,68703540,5800,5800,5800,5800,0
20241030,182300,68703540,5800,5800,5800,5800,0
20241030,182200,68703540,5800,5800,5800,5800,0
20241030,182100,68703540,5800,5800,5800,5800,0
20241030,182000,68703540,5800,5800,5800,5800,0
20241030,181900,68703540,5800,5800,5800,5800,0
20241030,181800,68703540,5800,5800,5800,5800,0
20241030,181700,68703540,5800,5800,5800,5800,0
20241030,181600,68703540,5800,5800,5800,5800,0
20241030,181500,68703540,5800,5800,5800,5800,0
20241030,181400,68703540,5800,5800,5800,5800,0
20241030,181300,68703540,5800,5800,5800,5800,0
20241030,181200,68703540,5800,5800,5800,5800,0
20241030,181100,68703540,5800,5800,5800,5800,0
20241030,181000,68703540,5800,5800,5800,5800,0
20241030,180900,68703540,5800,5800,5800,5800,0
20241030,180800,68703540,5800,5800,5800,5800,0
20241030,180700,68703540,5800,5800,5800,5800,0
20241030,180600,68703540,5800,5800,5800,5800,0
20241030,180500,68703540,5800,5800,5800,5800,0
20241030,180400,68703540,5800,5800,5800,5800,0
20241030,180300,68703540,5800,5800,5800,5800,0
20241030,180200,68703540,5800,5800,5800,5800,0
20241030,180100,68703540,5800,5800,5800,5800,0
20241030,180000,68703540,5800,5800,5800,5800,1504
20241030,175900,68703540,5800,5800,5800,5800,0
20241030,175800,68703540,5800,5800,5800,5800,0
20241030,175700,68703540,5800,5800,5800,5800,0
20241030,175600,68703540,5800,5800,5800,5800,0
20241030,175500,68703540,5800,5800,5800,5800,0
20241030,175400,68703540,5800,5800,5800,5800,0
20241030,175300,68703540,5800,5800,5800,5800,0
20241030,175200,68703540,5800,5800,5800,5800,0
20241030,175100,68703540,5800,5800,5800,5800,0
20241030,175000,68703540,5800,5800,5800,5800,0
20241030,174900,68703540,5800,5800,5800,5800,0
20241030,174800,68703540,5800,5800,5800,5800,0
20241030,174700,68703540,5800,5800,5800,5800,0
20241030,174600,68703540,5800,5800,5800,5800,0
20241030,174500,68703540,5800,5800,5800,5800,0
20241030,174400,68703540,5800,5800,5800,5800,0
20241030,174300,68703540,5800,5800,5800,5800,0
20241030,174200,68703540,5800,5800,5800,5800,0
20241030,174100,68703540,5800,5800,5800,5800,0
20241030,174000,68703540,5800,5800,5800,5800,0
20241030,173900,68703540,5800,5800,5800,5800,0
20241030,173800,68703540,5800,5800,5800,5800,0
20241030,173700,68703540,5800,5800,5800,5800,0
20241030,173600,68703540,5800,5800,5800,5800,0
20241030,173500,68703540,5800,5800,5800,5800,0
20241030,173400,68703540,5800,5800,5800,5800,0
20241030,173300,68703540,5800,5800,5800,5800,0
20241030,173200,68703540,5800,5800,5800,5800,0
20241030,173100,68703540,5800,5800,5800,5800,0
20241030,173000,68703540,5800,5800,5800,5800,1504
20241030,172900,68703540,5800,5800,5800,5800,0
20241030,172800,68703540,5800,5800,5800,5800,0
20241030,172700,68703540,5800,5800,5800,5800,0
20241030,172600,68703540,5800,5800,5800,5800,0
20241030,172500,68703540,5800,5800,5800,5800,0
20241030,172400,68703540,5800,5800,5800,5800,0
20241030,172300,68703540,5800,5800,5800,5800,0
20241030,172200,68703540,5800,5800,5800,5800,0
20241030,172100,68703540,5800,5800,5800,5800,0
20241030,172000,68703540,5800,5800,5800,5800,0
20241030,171900,68703540,5800,5800,5800,5800,0
20241030,171800,68703540,5800,5800,5800,5800,0
20241030,171700,68703540,5800,5800,5800,5800,0
20241030,171600,68703540,5800,5800,5800,5800,0
20241030,171500,68703540,5800,5800,5800,5800,0
20241030,171400,68703540,5800,5800,5800,5800,0
20241030,171300,68703540,5800,5800,5800,5800,0
20241030,171200,68703540,5800,5800,5800,5800,0
20241030,171100,68703540,5800,5800,5800,5800,0
20241030,171000,68703540,5800,5800,5800,5800,0
20241030,170900,68703540,5800,5800,5800,5800,0
20241030,170800,68703540,5800,5800,5800,5800,0
20241030,170700,68703540,5800,5800,5800,5800,0
20241030,170600,68703540,5800,5800,5800,5800,0
20241030,170500,68703540,5800,5800,5800,5800,0
20241030,170400,68703540,5800,5800,5800,5800,0
20241030,170300,68703540,5800,5800,5800,5800,0
20241030,170200,68703540,5800,5800,5800,5800,0
20241030,170100,68703540,5800,5800,5800,5800,0
20241030,170000,68703540,5800,5800,5800,5800,1504
20241030,165900,68703540,5800,5800,5800,5800,0
20241030,165800,68703540,5800,5800,5800,5800,0
20241030,165700,68703540,5800,5800,5800,5800,0
20241030,165600,68703540,5800,5800,5800,5800,0
20241030,165500,68703540,5800,5800,5800,5800,0
20241030,165400,68703540,5800,5800,5800,5800,0
20241030,165300,68703540,5800,5800,5800,5800,0
20241030,165200,68703540,5800,5800,5800,5800,0
20241030,165100,68703540,5800,5800,5800,5800,0
20241030,165000,68703540,5800,5800,5800,5800,0
20241030,164900,68703540,5800,5800,5800,5800,0
20241030,164800,68703540,5800,5800,5800,5800,0
20241030,164700,68703540,5800,5800,5800,5800,0
20241030,164600,68703540,5800,5800,5800,5800,0
20241030,164500,68703540,5800,5800,5800,5800,0
20241030,164400,68703540,5800,5800,5800,5800,0
20241030,164300,68703540,5800,5800,5800,5800,0
20241030,164200,68703540,5800,5800,5800,5800,0
20241030,164100,68703540,5800,5800,5800,5800,0
20241030,164000,68703540,5800,5800,5800,5800,0
20241030,163900,68703540,5800,5800,5800,5800,0
20241030,163800,68703540,5800,5800,5800,5800,0
20241030,163700,68703540,5800,5800,5800,5800,0
20241030,163600,68703540,5800,5800,5800,5800,0
20241030,163500,68703540,5800,5800,5800,5800,0
20241030,163400,68703540,5800,5800,5800,5800,0
20241030,163300,68703540,5800,5800,5800,5800,0
20241030,163200,68703540,5800,5800,5800,5800,0
20241030,163100,68703540,5800,5800,5800,5800,0
20241030,163000,68703540,5800,5800,5800,5800,1504
20241030,162900,68703540,5800,5800,5800,5800,0
20241030,162800,68703540,5800,5800,5800,5800,0
20241030,162700,68703540,5800,5800,5800,5800,0
20241030,162600,68703540,5800,5800,5800,5800,0
20241030,162500,68703540,5800,5800,5800,5800,0
20241030,162400,68703540,5800,5800,5800,5800,0
20241030,162300,68703540,5800,5800,5800,5800,0
20241030,162200,68703540,5800,5800,5800,5800,0
20241030,162100,68703540,5800,5800,5800,5800,0
20241030,162000,68703540,5800,5800,5800,5800,0
20241030,161900,68703540,5800,5800,5800,5800,0
20241030,161800,68703540,5800,5800,5800,5800,0
20241030,161700,68703540,5800,5800,5800,5800,0
20241030,161600,68703540,5800,5800,5800,5800,0
20241030,161500,68703540,5800,5800,5800,5800,0
20241030,161400,68703540,5800,5800,5800,5800,0
20241030,161300,68703540,5800,5800,5800,5800,0
20241030,161200,68703540,5800,5800,5800,5800,0
20241030,161100,68703540,5800,5800,5800,5800,0
20241030,161000,68703540,5800,5800,5800,5800,0
20241030,160900,68703540,5800,5800,5800,5800,0
20241030,160800,68703540,5800,5800,5800,5800,0
20241030,160700,68703540,5800,5800,5800,5800,0
20241030,160600,68703540,5800,5800,5800,5800,0
20241030,160500,68703540,5800,5800,5800,5800,0
20241030,160400,68703540,5800,5800,5800,5800,0
20241030,160300,68703540,5800,5800,5800,5800,0
20241030,160200,68703540,5800,5800,5800,5800,0
20241030,160100,68703540,5800,5800,5800,5800,0
20241030,160000,68703540,5800,5800,5800,5800,1504
20241030,155900,68703540,5800,5800,5800,5800,0
20241030,155800,68703540,5800,5800,5800,5800,0
20241030,155700,68703540,5800,5800,5800,5800,0
20241030,155600,68703540,5800,5800,5800,5800,0
20241030,155500,68703540,5800,5800,5800,5800,0
20241030,155400,68703540,5800,5800,5800,5800,0
20241030,155300,68703540,5800,5800,5800,5800,0
20241030,155200,68703540,5800,5800,5800,5800,0
20241030,155100,68703540,5800,5800,5800,5800,0
20241030,155000,68703540,5800,5800,5800,5800,0
20241030,154900,68703540,5800,5800,5800,5800,0
20241030,154800,68703540,5800,5800,5800,5800,0
20241030,154700,68703540,5800,5800,5800,5800,0
20241030,154600,68703540,5800,5800,5800,5800,0
20241030,154500,68703540,5800,5800,5800,5800,0
20241030,154400,68703540,5800,5800,5800,5800,0
20241030,154300,68703540,5800,5800,5800,5800,0
20241030,154200,68703540,5800,5800,5800,5800,0
20241030,154100,68703540,5800,5800,5800,5800,0
20241030,154000,68703540,5800,5800,5800,5800,0
20241030,153900,68703540,5800,5800,5800,5800,0
20241030,153800,68703540,5800,5800,5800,5800,0
20241030,153700,68703540,5800,5800,5800,5800,0
20241030,153600,68703540,5800,5800,5800,5800,0
20241030,153500,68703540,5800,5800,5800,5800,0
20241030,153400,68703540,5800,5800,5800,5800,0
20241030,153300,68703540,5800,5800,5800,5800,0
20241030,153200,68703540,5800,5800,5800,5800,0
20241030,153100,68703540,5800,5800,5800,5800,0
20241030,153000,68703540,5800,5800,5800,5800,3008
20241030,152900,59980340,5830,5830,5830,5830,0
20241030,152800,59980340,5830,5830,5830,5830,0
20241030,152700,59980340,5830,5830,5830,5830,0
20241030,152600,59980340,5830,5830,5830,5830,0
20241030,152500,59980340,5830,5830,5830,5830,0
20241030,152400,59980340,5830,5830,5830,5830,0
20241030,152300,59980340,5830,5830,5830,5830,0
20241030,152200,59980340,5830,5830,5830,5830,0
20241030,152100,59980340,5830,5830,5830,5830,0
20241030,152000,59980340,5830,5830,5830,5830,0
20241030,151900,59980340,5830,5830,5830,5830,388
20241030,151800,57718300,5830,5830,5830,5820,247
20241030,151700,56280730,5830,5830,5830,5830,0
20241030,151600,56280730,5830,5830,5830,5830,0
20241030,151500,56280730,5830,5830,5830,5830,0
20241030,151400,56280730,5830,5830,5830,5830,0
20241030,151300,56280730,5830,5830,5830,5830,0
20241030,151200,56280730,5830,5830,5830,5830,1
20241030,151100,56274900,5830,5830,5830,5830,0
20241030,151000,56274900,5830,5830,5830,5830,0
20241030,150900,56274900,5830,5830,5830,5830,1
20241030,150800,56269070,5830,5830,5830,5830,0
20241030,150700,56269070,5830,5830,5830,5830,0
20241030,150600,56269070,5830,5830,5830,5830,0
20241030,150500,56269070,5830,5830,5830,5830,0
20241030,150400,56269070,5830,5830,5830,5830,0
20241030,150300,56269070,5830,5830,5830,5830,10
20241030,150200,56210770,5820,5820,5820,5820,2
20241030,150100,56199130,5830,5820,5830,5820,71
20241030,150000,55785210,5830,5830,5830,5830,0
20241030,145900,55785210,5830,5830,5830,5830,2
20241030,145800,55773550,5830,5830,5830,5830,0
20241030,145700,55773550,5830,5830,5830,5830,0
20241030,145600,55773550,5830,5830,5830,5830,10
20241030,145500,55715250,5830,5830,5830,5830,0
20241030,145400,55715250,5830,5830,5830,5830,0
20241030,145300,55715250,5830,5830,5830,5830,0
20241030,145200,55715250,5830,5830,5830,5830,0
20241030,145100,55715250,5830,5830,5830,5830,21
20241030,145000,55592820,5830,5830,5830,5830,0
20241030,144900,55592820,5830,5830,5830,5830,2
20241030,144800,55581160,5830,5830,5830,5830,1
20241030,144700,55575330,5830,5830,5830,5820,15
20241030,144600,55487950,5820,5810,5830,5810,63
20241030,144500,55121840,5820,5820,5820,5820,0
20241030,144400,55121840,5820,5820,5820,5820,2
20241030,144300,55110200,5820,5820,5820,5820,2
20241030,144200,55098560,5820,5820,5820,5820,0
20241030,144100,55098560,5820,5820,5820,5820,0
20241030,144000,55098560,5820,5820,5820,5820,1
20241030,143900,55092740,5820,5820,5820,5820,0
20241030,143800,55092740,5820,5820,5820,5820,2
20241030,143700,55081100,5810,5820,5820,5810,126
20241030,143600,54349030,5820,5820,5820,5820,0
20241030,143500,54349030,5820,5820,5820,5820,0
20241030,143400,54349030,5820,5820,5820,5810,88
20241030,143300,53837490,5820,5820,5820,5820,4
20241030,143200,53814210,5830,5830,5830,5830,0
20241030,143100,53814210,5830,5830,5830,5830,0
20241030,143000,53814210,5830,5830,5830,5830,2
20241030,142900,53802550,5820,5820,5820,5820,72
20241030,142800,53383510,5830,5830,5830,5830,0
20241030,142700,53383510,5830,5830,5830,5830,0
20241030,142600,53383510,5830,5830,5830,5830,0
20241030,142500,53383510,5830,5830,5830,5830,0
20241030,142400,53383510,5830,5830,5830,5830,0
20241030,142300,53383510,5830,5830,5830,5830,0
20241030,142200,53383510,5830,5830,5830,5830,0
20241030,142100,53383510,5830,5830,5830,5830,0
20241030,142000,53383510,5830,5830,5830,5830,0
20241030,141900,53383510,5830,5820,5830,5820,7
20241030,141800,53342740,5830,5830,5830,5830,0
20241030,141700,53342740,5830,5820,5830,5820,19
20241030,141600,53232080,5820,5820,5820,5820,2
20241030,141500,53220440,5810,5810,5810,5810,10
20241030,141400,53162340,5830,5830,5830,5830,0
20241030,141300,53162340,5830,5830,5830,5830,0
20241030,141200,53162340,5830,5830,5830,5830,0
20241030,141100,53162340,5830,5830,5830,5830,0
20241030,141000,53162340,5830,5830,5830,5830,0
20241030,140900,53162340,5830,5830,5830,5830,0
20241030,140800,53162340,5830,5830,5830,5830,0
20241030,140700,53162340,5830,5820,5830,5820,4
20241030,140600,53139030,5830,5820,5850,5820,16
20241030,140500,53045740,5820,5820,5850,5820,39
20241030,140400,52818210,5820,5840,5850,5810,1009
20241030,140300,46949460,5850,5850,5850,5850,0
20241030,140200,46949460,5850,5850,5850,5850,0
20241030,140100,46949460,5850,5850,5850,5850,0
20241030,140000,46949460,5850,5840,5850,5840,5
20241030,135900,46920230,5850,5850,5850,5850,0
20241030,135800,46920230,5850,5850,5850,5850,0
20241030,135700,46920230,5850,5850,5850,5850,0
20241030,135600,46920230,5850,5850,5850,5850,0
20241030,135500,46920230,5850,5850,5850,5850,1
20241030,135400,46914380,5850,5850,5850,5850,0
20241030,135300,46914380,5850,5850,5850,5850,0
20241030,135200,46914380,5850,5850,5850,5850,0
20241030,135100,46914380,5850,5850,5850,5850,0
20241030,135000,46914380,5850,5850,5850,5850,1
20241030,134900,46908530,5840,5840,5840,5840,2
20241030,134800,46896850,5840,5840,5840,5840,0
20241030,134700,46896850,5840,5840,5840,5840,0
20241030,134600,46896850,5840,5840,5850,5840,9
20241030,134500,46844250,5840,5840,5850,5840,22
20241030,134400,46715650,5850,5840,5850,5840,13
20241030,134300,46639670,5840,5840,5850,5830,563
20241030,134200,43357270,5840,5840,5840,5840,0
20241030,134100,43357270,5840,5840,5840,5840,0
20241030,134000,43357270,5840,5840,5840,5840,0
20241030,133900,43357270,5840,5840,5840,5840,0
20241030,133800,43357270,5840,5840,5840,5840,0
20241030,133700,43357270,5840,5840,5840,5840,0
20241030,133600,43357270,5840,5840,5840,5840,5
20241030,133500,43328070,5840,5840,5840,5840,0
20241030,133400,43328070,5840,5840,5840,5840,90
20241030,133300,42802470,5850,5850,5850,5850,0
20241030,133200,42802470,5850,5850,5850,5850,0
20241030,133100,42802470,5850,5850,5850,5850,0
20241030,133000,42802470,5850,5850,5850,5850,0
20241030,132900,42802470,5850,5850,5850,5850,0
20241030,132800,42802470,5850,5850,5850,5850,0
20241030,132700,42802470,5850,5850,5850,5850,0
20241030,132600,42802470,5850,5850,5850,5850,0
20241030,132500,42802470,5850,5850,5850,5850,0
20241030,132400,42802470,5850,5850,5850,5850,0
20241030,132300,42802470,5850,5850,5850,5850,0
20241030,132200,42802470,5850,5850,5850,5850,0
20241030,132100,42802470,5850,5850,5850,5850,18
20241030,132000,42697170,5850,5850,5850,5850,0
20241030,131900,42697170,5850,5850,5850,5850,1
20241030,131800,42691320,5840,5840,5840,5840,0
20241030,131700,42691320,5840,5840,5840,5840,0
20241030,131600,42691320,5840,5840,5840,5840,0
20241030,131500,42691320,5840,5840,5840,5840,5
20241030,131400,42662120,5850,5850,5850,5850,0
20241030,131300,42662120,5850,5850,5850,5850,0
20241030,131200,42662120,5850,5840,5850,5840,100
20241030,131100,42078110,5850,5850,5850,5850,2
20241030,131000,42066410,5840,5840,5840,5840,92
20241030,130900,41529130,5850,5850,5850,5850,19
20241030,130800,41417980,5850,5850,5850,5850,0
20241030,130700,41417980,5850,5850,5850,5850,0
20241030,130600,41417980,5850,5850,5850,5850,0
20241030,130500,41417980,5850,5850,5850,5850,0
20241030,130400,41417980,5850,5850,5850,5850,0
20241030,130300,41417980,5850,5850,5850,5850,0
20241030,130200,41417980,5850,5850,5850,5850,0
20241030,130100,41417980,5850,5850,5850,5850,0
20241030,130000,41417980,5850,5850,5850,5850,5
20241030,125900,41388730,5850,5850,5850,5850,0
20241030,125800,41388730,5850,5850,5850,5850,20
20241030,125700,41271730,5850,5850,5850,5850,0
20241030,125600,41271730,5850,5850,5850,5850,0
20241030,125500,41271730,5850,5850,5850,5850,2
20241030,125400,41260030,5850,5850,5850,5850,0
20241030,125300,41260030,5850,5850,5850,5850,0
20241030,125200,41260030,5850,5850,5850,5850,0
20241030,125100,41260030,5850,5850,5850,5850,2
20241030,125000,41248330,5850,5850,5850,5850,0
20241030,124900,41248330,5850,5850,5850,5850,0
20241030,124800,41248330,5850,5840,5850,5840,11
20241030,124700,41184080,5850,5850,5850,5850,0
20241030,124600,41184080,5850,5850,5850,5850,3
20241030,124500,41166530,5850,5840,5850,5840,4
20241030,124400,41143150,5840,5840,5850,5840,26
20241030,124300,40991180,5850,5840,5850,5840,267
20241030,124200,39431860,5840,5840,5840,5840,1
20241030,124100,39426020,5840,5840,5840,5840,0
20241030,124000,39426020,5840,5840,5840,5840,30
20241030,123900,39250820,5840,5840,5840,5840,1
20241030,123800,39244980,5840,5840,5840,5840,4
20241030,123700,39221620,5840,5840,5840,5840,0
20241030,123600,39221620,5840,5840,5840,5840,0
20241030,123500,39221620,5840,5840,5840,5840,0
20241030,123400,39221620,5840,5840,5840,5840,45
20241030,123300,38958820,5840,5840,5840,5840,10
20241030,123200,38900420,5840,5840,5840,5840,0
20241030,123100,38900420,5840,5840,5840,5840,1
20241030,123000,38894580,5830,5830,5830,5830,0
20241030,122900,38894580,5830,5830,5830,5830,0
20241030,122800,38894580,5830,5830,5830,5830,0
20241030,122700,38894580,5830,5830,5830,5830,18
20241030,122600,38789640,5840,5840,5840,5840,0
20241030,122500,38789640,5840,5840,5840,5840,34
20241030,122400,38591080,5840,5840,5840,5840,0
20241030,122300,38591080,5840,5830,5840,5830,10
20241030,122200,38532730,5840,5840,5840,5840,6
20241030,122100,38497690,5840,5840,5840,5840,0
20241030,122000,38497690,5840,5840,5840,5840,15
20241030,121900,38410090,5840,5840,5840,5840,0
20241030,121800,38410090,5840,5840,5840,5840,0
20241030,121700,38410090,5840,5840,5840,5840,0
20241030,121600,38410090,5840,5840,5840,5840,171
20241030,121500,37411450,5840,5840,5840,5840,0
20241030,121400,37411450,5840,5840,5840,5840,0
20241030,121300,37411450,5840,5840,5840,5840,0
20241030,121200,37411450,5840,5840,5840,5840,1
20241030,121100,37405610,5840,5840,5840,5840,0
20241030,121000,37405610,5840,5840,5840,5840,2
20241030,120900,37393930,5830,5830,5830,5830,75
20241030,120800,36956680,5840,5840,5840,5840,0
20241030,120700,36956680,5840,5840,5840,5840,0
20241030,120600,36956680,5840,5840,5840,5840,0
20241030,120500,36956680,5840,5840,5840,5840,3
20241030,120400,36939160,5840,5840,5840,5840,0
20241030,120300,36939160,5840,5840,5840,5840,0
20241030,120200,36939160,5840,5840,5840,5840,0
20241030,120100,36939160,5840,5840,5840,5840,0
20241030,120000,36939160,5840,5840,5840,5840,0
20241030,115900,36939160,5840,5840,5840,5840,0
20241030,115800,36939160,5840,5840,5840,5840,7
20241030,115700,36898280,5840,5840,5840,5840,0
20241030,115600,36898280,5840,5840,5840,5840,0
20241030,115500,36898280,5840,5840,5840,5840,0
20241030,115400,36898280,5840,5840,5840,5840,0
20241030,115300,36898280,5840,5840,5840,5840,4
20241030,115200,36874920,5840,5840,5840,5840,0
20241030,115100,36874920,5840,5840,5840,5840,2
20241030,115000,36863240,5840,5840,5840,5840,0
20241030,114900,36863240,5840,5840,5840,5840,0
20241030,114800,36863240,5840,5840,5840,5840,1
20241030,114700,36857400,5840,5840,5840,5840,2
20241030,114600,36845720,5840,5840,5840,5840,0
20241030,114500,36845720,5840,5840,5840,5840,0
20241030,114400,36845720,5840,5840,5840,5840,0
20241030,114300,36845720,5840,5840,5840,5840,17
20241030,114200,36746440,5840,5840,5840,5840,0
20241030,114100,36746440,5840,5840,5840,5840,3
20241030,114000,36728920,5840,5840,5840,5840,0
20241030,113900,36728920,5840,5840,5840,5840,0
20241030,113800,36728920,5840,5830,5840,5830,42
20241030,113700,36484050,5840,5840,5840,5840,0
20241030,113600,36484050,5840,5840,5840,5840,0
20241030,113500,36484050,5840,5840,5840,5840,0
20241030,113400,36484050,5840,5840,5840,5840,0
20241030,113300,36484050,5840,5840,5840,5840,0
20241030,113200,36484050,5840,5840,5840,5840,0
20241030,113100,36484050,5840,5840,5840,5840,2
20241030,113000,36472370,5840,5840,5840,5840,3
20241030,112900,36454850,5830,5830,5830,5830,1258
20241030,112800,29120710,5830,5830,5830,5830,1
20241030,112700,29114880,5830,5830,5830,5830,0
20241030,112600,29114880,5830,5830,5830,5830,0
20241030,112500,29114880,5830,5830,5830,5830,0
20241030,112400,29114880,5830,5830,5830,5830,4
20241030,112300,29091560,5830,5830,5830,5830,3
20241030,112200,29074070,5830,5830,5830,5830,0
20241030,112100,29074070,5830,5830,5830,5830,0
20241030,112000,29074070,5830,5830,5830,5830,2
20241030,111900,29062410,5820,5820,5820,5820,194
20241030,111800,27933330,5830,5830,5830,5830,5
20241030,111700,27904180,5830,5830,5830,5830,2
20241030,111600,27892520,5830,5830,5830,5830,19
20241030,111500,27781750,5830,5830,5830,5830,1
20241030,111400,27775920,5830,5830,5830,5830,13
20241030,111300,27700130,5830,5830,5830,5830,0
20241030,111200,27700130,5830,5820,5830,5820,4
20241030,111100,27676830,5810,5810,5810,5810,12
20241030,111000,27607110,5830,5820,5830,5820,3
20241030,110900,27589630,5820,5820,5820,5820,0
20241030,110800,27589630,5820,5820,5820,5820,0
20241030,110700,27589630,5820,5820,5820,5820,1
20241030,110600,27583810,5820,5820,5830,5810,66
20241030,110500,27200060,5830,5830,5830,5830,0
20241030,110400,27200060,5830,5820,5830,5820,2
20241030,110300,27188410,5830,5820,5830,5810,46
20241030,110200,26920910,5830,5830,5830,5830,29
20241030,110100,26751840,5830,5830,5830,5830,0
20241030,110000,26751840,5830,5830,5830,5830,2
20241030,105900,26740180,5820,5820,5820,5820,0
20241030,105800,26740180,5820,5820,5820,5820,0
20241030,105700,26740180,5820,5820,5820,5820,2
20241030,105600,26728540,5830,5830,5830,5830,2
20241030,105500,26716880,5830,5830,5830,5830,0
20241030,105400,26716880,5830,5830,5830,5830,43
20241030,105300,26466190,5830,5830,5830,5820,13
20241030,105200,26390500,5830,5830,5830,5830,0
20241030,105100,26390500,5830,5830,5830,5830,0
20241030,105000,26390500,5830,5830,5830,5830,1
20241030,104900,26384670,5830,5830,5830,5830,0
20241030,104800,26384670,5830,5830,5830,5830,0
20241030,104700,26384670,5830,5830,5830,5830,0
20241030,104600,26384670,5830,5820,5830,5820,9
20241030,104500,26332280,5830,5830,5830,5830,15
20241030,104400,26244830,5830,5830,5830,5830,1
20241030,104300,26239000,5830,5830,5830,5830,0
20241030,104200,26239000,5830,5830,5830,5830,3
20241030,104100,26221510,5820,5820,5830,5820,279
20241030,104000,24597720,5830,5830,5830,5830,0
20241030,103900,24597720,5830,5830,5830,5830,0
20241030,103800,24597720,5830,5830,5830,5830,0
20241030,103700,24597720,5830,5830,5830,5830,10
20241030,103600,24539420,5830,5830,5830,5830,0
20241030,103500,24539420,5830,5830,5830,5830,0
20241030,103400,24539420,5830,5830,5830,5830,9
20241030,103300,24486950,5830,5830,5830,5820,411
20241030,103200,22093980,5840,5840,5840,5840,11
20241030,103100,22029740,5830,5840,5840,5830,480
20241030,103000,19226780,5840,5840,5840,5840,11
20241030,102900,19162540,5850,5850,5850,5850,0
20241030,102800,19162540,5850,5850,5850,5850,0
20241030,102700,19162540,5850,5850,5850,5850,0
20241030,102600,19162540,5850,5850,5850,5850,2
20241030,102500,19150840,5850,5850,5850,5850,0
20241030,102400,19150840,5850,5850,5850,5850,1
20241030,102300,19144990,5840,5840,5840,5840,21
20241030,102200,19022350,5840,5840,5840,5840,0
20241030,102100,19022350,5840,5850,5850,5840,13
20241030,102000,18946420,5850,5850,5850,5850,4
20241030,101900,18923020,5840,5840,5840,5840,10
20241030,101800,18864620,5850,5850,5850,5850,0
20241030,101700,18864620,5850,5850,5850,5850,1
20241030,101600,18858770,5850,5840,5850,5840,12
20241030,101500,18788670,5850,5850,5850,5850,13
20241030,101400,18712620,5850,5840,5850,5840,37
20241030,101300,18496520,5850,5840,5850,5840,163
20241030,101200,17543700,5840,5840,5850,5840,106
20241030,101100,16924640,5850,5840,5850,5840,5
20241030,101000,16895410,5830,5840,5850,5830,57
20241030,100900,16562660,5840,5820,5840,5820,24
20241030,100800,16422560,5840,5850,5850,5810,682
20241030,100700,12456260,5850,5840,5850,5830,22
20241030,100600,12327920,5850,5830,5850,5830,160
20241030,100500,11393530,5830,5830,5830,5820,114
20241030,100400,10729010,5830,5830,5830,5830,16
20241030,100300,10635730,5840,5830,5840,5830,16
20241030,100200,10542440,5830,5830,5830,5830,0
20241030,100100,10542440,5830,5830,5830,5830,0
20241030,100000,10542440,5830,5830,5830,5830,20
20241030,095900,10425840,5830,5830,5830,5830,0
20241030,095800,10425840,5830,5830,5830,5830,0
20241030,095700,10425840,5830,5830,5830,5830,10
20241030,095600,10367540,5840,5840,5840,5840,1
20241030,095500,10361700,5840,5840,5840,5840,2
20241030,095400,10350020,5850,5850,5850,5850,10
20241030,095300,10291520,5850,5850,5850,5850,15
20241030,095200,10203770,5850,5850,5850,5850,10
20241030,095100,10145270,5850,5850,5850,5850,0
20241030,095000,10145270,5850,5850,5850,5850,20
20241030,094900,10028270,5850,5850,5850,5850,8
20241030,094800,9981470,5850,5850,5850,5850,2
20241030,094700,9969770,5840,5840,5840,5840,0
20241030,094600,9969770,5840,5840,5840,5840,0
20241030,094500,9969770,5840,5880,5880,5840,524
20241030,094400,6901050,5890,5890,5890,5880,28
20241030,094300,6736150,5890,5890,5890,5880,6
20241030,094200,6700820,5890,5880,5890,5880,8
20241030,094100,6653760,5880,5880,5880,5880,0
20241030,094000,6653760,5880,5880,5880,5880,7
20241030,093900,6612600,5880,5880,5880,5880,0
20241030,093800,6612600,5880,5870,5880,5870,4
20241030,093700,6589100,5880,5880,5880,5880,3
20241030,093600,6571460,5880,5880,5880,5880,3
20241030,093500,6553820,5880,5880,5880,5880,2
20241030,093400,6542060,5880,5880,5880,5880,0
20241030,093300,6542060,5880,5880,5880,5880,0
20241030,093200,6542060,5880,5880,5880,5880,0
20241030,093100,6542060,5880,5880,5880,5880,0
20241030,093000,6542060,5880,5880,5880,5880,11
20241030,092900,6477380,5880,5880,5880,5880,8
20241030,092800,6430340,5880,5880,5880,5880,0
20241030,092700,6430340,5880,5880,5880,5880,0
20241030,092600,6430340,5880,5880,5880,5880,658
20241030,092500,2561300,5900,5900,5900,5900,0
20241030,092400,2561300,5900,5890,5900,5890,4
20241030,092300,2537720,5900,5900,5900,5900,0
20241030,092200,2537720,5900,5890,5910,5890,17
20241030,092100,2437450,5900,5890,5900,5890,4
20241030,092000,2413860,5900,5890,5900,5890,6
20241030,091900,2378490,5900,5890,5900,5890,111
20241030,091800,1723730,5890,5890,5890,5890,0
20241030,091700,1723730,5890,5890,5890,5890,44
20241030,091600,1464570,5890,5890,5890,5890,1
20241030,091500,1458680,5890,5890,5890,5890,2
20241030,091400,1446900,5890,5870,5890,5870,207
20241030,091300,229660,5880,5880,5880,5880,0
20241030,091200,229660,5880,5880,5880,5880,0
20241030,091100,229660,5880,5880,5880,5880,0
20241030,091000,229660,5880,5880,5880,5880,2
20241030,090900,217900,5870,5870,5870,5870,1
20241030,090800,212030,5880,5880,5880,5880,0
20241030,090700,212030,5880,5880,5880,5880,0
20241030,090600,212030,5880,5880,5880,5880,1
20241030,090500,206150,5890,5890,5890,5890,0
20241030,090400,206150,5890,5890,5890,5890,0
20241030,090300,206150,5890,5890,5890,5890,0
20241030,090200,206150,5890,5890,5890,5890,0
20241030,090100,206150,5890,5890,5900,5890,24
20241030,090000,64680,5870,5880,5890,5870,11