KissMeData/048430/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,193200,303809820,6590,6590,6590,6590,943
20241030,193100,303809820,6590,6590,6590,6590,0
20241030,193000,303809820,6590,6590,6590,6590,0
20241030,192900,303809820,6590,6590,6590,6590,0
20241030,192800,303809820,6590,6590,6590,6590,0
20241030,192700,303809820,6590,6590,6590,6590,0
20241030,192600,303809820,6590,6590,6590,6590,0
20241030,192500,303809820,6590,6590,6590,6590,0
20241030,192400,303809820,6590,6590,6590,6590,0
20241030,192300,303809820,6590,6590,6590,6590,0
20241030,192200,303809820,6590,6590,6590,6590,0
20241030,192100,303809820,6590,6590,6590,6590,0
20241030,192000,303809820,6590,6590,6590,6590,0
20241030,191900,303809820,6590,6590,6590,6590,0
20241030,191800,303809820,6590,6590,6590,6590,0
20241030,191700,303809820,6590,6590,6590,6590,0
20241030,191600,303809820,6590,6590,6590,6590,0
20241030,191500,303809820,6590,6590,6590,6590,0
20241030,191400,303809820,6590,6590,6590,6590,0
20241030,191300,303809820,6590,6590,6590,6590,0
20241030,191200,303809820,6590,6590,6590,6590,0
20241030,191100,303809820,6590,6590,6590,6590,0
20241030,191000,303809820,6590,6590,6590,6590,0
20241030,190900,303809820,6590,6590,6590,6590,0
20241030,190800,303809820,6590,6590,6590,6590,0
20241030,190700,303809820,6590,6590,6590,6590,0
20241030,190600,303809820,6590,6590,6590,6590,0
20241030,190500,303809820,6590,6590,6590,6590,0
20241030,190400,303809820,6590,6590,6590,6590,0
20241030,190300,303809820,6590,6590,6590,6590,0
20241030,190200,303809820,6590,6590,6590,6590,943
20241030,190100,303809820,6590,6590,6590,6590,0
20241030,190000,303809820,6590,6590,6590,6590,0
20241030,185900,303809820,6590,6590,6590,6590,0
20241030,185800,303809820,6590,6590,6590,6590,0
20241030,185700,303809820,6590,6590,6590,6590,0
20241030,185600,303809820,6590,6590,6590,6590,0
20241030,185500,303809820,6590,6590,6590,6590,0
20241030,185400,303809820,6590,6590,6590,6590,0
20241030,185300,303809820,6590,6590,6590,6590,0
20241030,185200,303809820,6590,6590,6590,6590,0
20241030,185100,303809820,6590,6590,6590,6590,0
20241030,185000,303809820,6590,6590,6590,6590,0
20241030,184900,303809820,6590,6590,6590,6590,0
20241030,184800,303809820,6590,6590,6590,6590,0
20241030,184700,303809820,6590,6590,6590,6590,0
20241030,184600,303809820,6590,6590,6590,6590,0
20241030,184500,303809820,6590,6590,6590,6590,0
20241030,184400,303809820,6590,6590,6590,6590,0
20241030,184300,303809820,6590,6590,6590,6590,0
20241030,184200,303809820,6590,6590,6590,6590,0
20241030,184100,303809820,6590,6590,6590,6590,0
20241030,184000,303809820,6590,6590,6590,6590,0
20241030,183900,303809820,6590,6590,6590,6590,0
20241030,183800,303809820,6590,6590,6590,6590,0
20241030,183700,303809820,6590,6590,6590,6590,0
20241030,183600,303809820,6590,6590,6590,6590,0
20241030,183500,303809820,6590,6590,6590,6590,0
20241030,183400,303809820,6590,6590,6590,6590,0
20241030,183300,303809820,6590,6590,6590,6590,0
20241030,183200,303809820,6590,6590,6590,6590,943
20241030,183100,303809820,6590,6590,6590,6590,0
20241030,183000,303809820,6590,6590,6590,6590,0
20241030,182900,303809820,6590,6590,6590,6590,0
20241030,182800,303809820,6590,6590,6590,6590,0
20241030,182700,303809820,6590,6590,6590,6590,0
20241030,182600,303809820,6590,6590,6590,6590,0
20241030,182500,303809820,6590,6590,6590,6590,0
20241030,182400,303809820,6590,6590,6590,6590,0
20241030,182300,303809820,6590,6590,6590,6590,0
20241030,182200,303809820,6590,6590,6590,6590,0
20241030,182100,303809820,6590,6590,6590,6590,0
20241030,182000,303809820,6590,6590,6590,6590,0
20241030,181900,303809820,6590,6590,6590,6590,0
20241030,181800,303809820,6590,6590,6590,6590,0
20241030,181700,303809820,6590,6590,6590,6590,0
20241030,181600,303809820,6590,6590,6590,6590,0
20241030,181500,303809820,6590,6590,6590,6590,0
20241030,181400,303809820,6590,6590,6590,6590,0
20241030,181300,303809820,6590,6590,6590,6590,0
20241030,181200,303809820,6590,6590,6590,6590,0
20241030,181100,303809820,6590,6590,6590,6590,0
20241030,181000,303809820,6590,6590,6590,6590,0
20241030,180900,303809820,6590,6590,6590,6590,0
20241030,180800,303809820,6590,6590,6590,6590,0
20241030,180700,303809820,6590,6590,6590,6590,0
20241030,180600,303809820,6590,6590,6590,6590,0
20241030,180500,303809820,6590,6590,6590,6590,0
20241030,180400,303809820,6590,6590,6590,6590,0
20241030,180300,303809820,6590,6590,6590,6590,0
20241030,180200,303809820,6590,6590,6590,6590,943
20241030,180100,303809820,6590,6590,6590,6590,0
20241030,180000,303809820,6590,6590,6590,6590,0
20241030,175900,303809820,6590,6590,6590,6590,0
20241030,175800,303809820,6590,6590,6590,6590,0
20241030,175700,303809820,6590,6590,6590,6590,0
20241030,175600,303809820,6590,6590,6590,6590,0
20241030,175500,303809820,6590,6590,6590,6590,0
20241030,175400,303809820,6590,6590,6590,6590,0
20241030,175300,303809820,6590,6590,6590,6590,0
20241030,175200,303809820,6590,6590,6590,6590,0
20241030,175100,303809820,6590,6590,6590,6590,0
20241030,175000,303809820,6590,6590,6590,6590,0
20241030,174900,303809820,6590,6590,6590,6590,0
20241030,174800,303809820,6590,6590,6590,6590,0
20241030,174700,303809820,6590,6590,6590,6590,0
20241030,174600,303809820,6590,6590,6590,6590,0
20241030,174500,303809820,6590,6590,6590,6590,0
20241030,174400,303809820,6590,6590,6590,6590,0
20241030,174300,303809820,6590,6590,6590,6590,0
20241030,174200,303809820,6590,6590,6590,6590,0
20241030,174100,303809820,6590,6590,6590,6590,0
20241030,174000,303809820,6590,6590,6590,6590,0
20241030,173900,303809820,6590,6590,6590,6590,0
20241030,173800,303809820,6590,6590,6590,6590,0
20241030,173700,303809820,6590,6590,6590,6590,0
20241030,173600,303809820,6590,6590,6590,6590,0
20241030,173500,303809820,6590,6590,6590,6590,0
20241030,173400,303809820,6590,6590,6590,6590,0
20241030,173300,303809820,6590,6590,6590,6590,0
20241030,173200,303809820,6590,6590,6590,6590,943
20241030,173100,303809820,6590,6590,6590,6590,0
20241030,173000,303809820,6590,6590,6590,6590,0
20241030,172900,303809820,6590,6590,6590,6590,0
20241030,172800,303809820,6590,6590,6590,6590,0
20241030,172700,303809820,6590,6590,6590,6590,0
20241030,172600,303809820,6590,6590,6590,6590,0
20241030,172500,303809820,6590,6590,6590,6590,0
20241030,172400,303809820,6590,6590,6590,6590,0
20241030,172300,303809820,6590,6590,6590,6590,0
20241030,172200,303809820,6590,6590,6590,6590,0
20241030,172100,303809820,6590,6590,6590,6590,0
20241030,172000,303809820,6590,6590,6590,6590,0
20241030,171900,303809820,6590,6590,6590,6590,0
20241030,171800,303809820,6590,6590,6590,6590,0
20241030,171700,303809820,6590,6590,6590,6590,0
20241030,171600,303809820,6590,6590,6590,6590,0
20241030,171500,303809820,6590,6590,6590,6590,0
20241030,171400,303809820,6590,6590,6590,6590,0
20241030,171300,303809820,6590,6590,6590,6590,0
20241030,171200,303809820,6590,6590,6590,6590,0
20241030,171100,303809820,6590,6590,6590,6590,0
20241030,171000,303809820,6590,6590,6590,6590,0
20241030,170900,303809820,6590,6590,6590,6590,0
20241030,170800,303809820,6590,6590,6590,6590,0
20241030,170700,303809820,6590,6590,6590,6590,0
20241030,170600,303809820,6590,6590,6590,6590,0
20241030,170500,303809820,6590,6590,6590,6590,0
20241030,170400,303809820,6590,6590,6590,6590,0
20241030,170300,303809820,6590,6590,6590,6590,0
20241030,170200,303809820,6590,6590,6590,6590,943
20241030,170100,303809820,6590,6590,6590,6590,0
20241030,170000,303809820,6590,6590,6590,6590,0
20241030,165900,303809820,6590,6590,6590,6590,0
20241030,165800,303809820,6590,6590,6590,6590,0
20241030,165700,303809820,6590,6590,6590,6590,0
20241030,165600,303809820,6590,6590,6590,6590,0
20241030,165500,303809820,6590,6590,6590,6590,0
20241030,165400,303809820,6590,6590,6590,6590,0
20241030,165300,303809820,6590,6590,6590,6590,0
20241030,165200,303809820,6590,6590,6590,6590,0
20241030,165100,303809820,6590,6590,6590,6590,0
20241030,165000,303809820,6590,6590,6590,6590,0
20241030,164900,303809820,6590,6590,6590,6590,0
20241030,164800,303809820,6590,6590,6590,6590,0
20241030,164700,303809820,6590,6590,6590,6590,0
20241030,164600,303809820,6590,6590,6590,6590,0
20241030,164500,303809820,6590,6590,6590,6590,0
20241030,164400,303809820,6590,6590,6590,6590,0
20241030,164300,303809820,6590,6590,6590,6590,0
20241030,164200,303809820,6590,6590,6590,6590,0
20241030,164100,303809820,6590,6590,6590,6590,0
20241030,164000,303809820,6590,6590,6590,6590,0
20241030,163900,303809820,6590,6590,6590,6590,0
20241030,163800,303809820,6590,6590,6590,6590,0
20241030,163700,303809820,6590,6590,6590,6590,0
20241030,163600,303809820,6590,6590,6590,6590,0
20241030,163500,303809820,6590,6590,6590,6590,0
20241030,163400,303809820,6590,6590,6590,6590,0
20241030,163300,303809820,6590,6590,6590,6590,0
20241030,163200,303809820,6590,6590,6590,6590,943
20241030,163100,303809820,6590,6590,6590,6590,0
20241030,163000,303809820,6590,6590,6590,6590,0
20241030,162900,303809820,6590,6590,6590,6590,0
20241030,162800,303809820,6590,6590,6590,6590,0
20241030,162700,303809820,6590,6590,6590,6590,0
20241030,162600,303809820,6590,6590,6590,6590,0
20241030,162500,303809820,6590,6590,6590,6590,0
20241030,162400,303809820,6590,6590,6590,6590,0
20241030,162300,303809820,6590,6590,6590,6590,0
20241030,162200,303809820,6590,6590,6590,6590,0
20241030,162100,303809820,6590,6590,6590,6590,0
20241030,162000,303809820,6590,6590,6590,6590,0
20241030,161900,303809820,6590,6590,6590,6590,0
20241030,161800,303809820,6590,6590,6590,6590,0
20241030,161700,303809820,6590,6590,6590,6590,0
20241030,161600,303809820,6590,6590,6590,6590,0
20241030,161500,303809820,6590,6590,6590,6590,0
20241030,161400,303809820,6590,6590,6590,6590,0
20241030,161300,303809820,6590,6590,6590,6590,0
20241030,161200,303809820,6590,6590,6590,6590,0
20241030,161100,303809820,6590,6590,6590,6590,0
20241030,161000,303809820,6590,6590,6590,6590,0
20241030,160900,303809820,6590,6590,6590,6590,0
20241030,160800,303809820,6590,6590,6590,6590,0
20241030,160700,303809820,6590,6590,6590,6590,0
20241030,160600,303809820,6590,6590,6590,6590,0
20241030,160500,303809820,6590,6590,6590,6590,0
20241030,160400,303809820,6590,6590,6590,6590,0
20241030,160300,303809820,6590,6590,6590,6590,0
20241030,160200,303809820,6590,6590,6590,6590,943
20241030,160100,303809820,6590,6590,6590,6590,0
20241030,160000,303809820,6590,6590,6590,6590,0
20241030,155900,303809820,6590,6590,6590,6590,0
20241030,155800,303809820,6590,6590,6590,6590,0
20241030,155700,303809820,6590,6590,6590,6590,0
20241030,155600,303809820,6590,6590,6590,6590,0
20241030,155500,303809820,6590,6590,6590,6590,0
20241030,155400,303809820,6590,6590,6590,6590,0
20241030,155300,303809820,6590,6590,6590,6590,0
20241030,155200,303809820,6590,6590,6590,6590,0
20241030,155100,303809820,6590,6590,6590,6590,0
20241030,155000,303809820,6590,6590,6590,6590,0
20241030,154900,303809820,6590,6590,6590,6590,0
20241030,154800,303809820,6590,6590,6590,6590,0
20241030,154700,303809820,6590,6590,6590,6590,0
20241030,154600,303809820,6590,6590,6590,6590,0
20241030,154500,303809820,6590,6590,6590,6590,0
20241030,154400,303809820,6590,6590,6590,6590,0
20241030,154300,303809820,6590,6590,6590,6590,0
20241030,154200,303809820,6590,6590,6590,6590,0
20241030,154100,303809820,6590,6590,6590,6590,0
20241030,154000,303809820,6590,6590,6590,6590,0
20241030,153900,303809820,6590,6590,6590,6590,0
20241030,153800,303809820,6590,6590,6590,6590,0
20241030,153700,303809820,6590,6590,6590,6590,0
20241030,153600,303809820,6590,6590,6590,6590,0
20241030,153500,303809820,6590,6590,6590,6590,0
20241030,153400,303809820,6590,6590,6590,6590,0
20241030,153300,303809820,6590,6590,6590,6590,0
20241030,153200,303809820,6590,6590,6590,6590,943
20241030,153100,303809820,6590,6590,6590,6590,0
20241030,153000,303809820,6590,6590,6590,6590,943
20241030,152900,297595450,6610,6610,6610,6610,0
20241030,152800,297595450,6610,6610,6610,6610,0
20241030,152700,297595450,6610,6610,6610,6610,0
20241030,152600,297595450,6610,6610,6610,6610,0
20241030,152500,297595450,6610,6610,6610,6610,0
20241030,152400,297595450,6610,6610,6610,6610,0
20241030,152300,297595450,6610,6610,6610,6610,0
20241030,152200,297595450,6610,6610,6610,6610,0
20241030,152100,297595450,6610,6610,6610,6610,0
20241030,152000,297595450,6610,6610,6610,6610,0
20241030,151900,297595450,6610,6610,6610,6610,1
20241030,151800,297588840,6630,6630,6630,6630,2
20241030,151700,297575580,6590,6600,6600,6530,4055
20241030,151600,271025150,6570,6640,6640,6570,5024
20241030,151500,237919230,6640,6640,6640,6640,0
20241030,151400,237919230,6640,6640,6640,6640,0
20241030,151300,237919230,6640,6640,6640,6640,18
20241030,151200,237799710,6670,6640,6670,6640,335
20241030,151100,235575280,6640,6640,6640,6640,15
20241030,151000,235475680,6630,6630,6630,6630,0
20241030,150900,235475680,6630,6630,6630,6630,0
20241030,150800,235475680,6630,6630,6630,6630,23
20241030,150700,235323190,6630,6630,6630,6630,150
20241030,150600,234328690,6640,6640,6640,6640,0
20241030,150500,234328690,6640,6640,6640,6640,58
20241030,150400,233943570,6640,6640,6640,6640,100
20241030,150300,233279570,6640,6640,6640,6640,40
20241030,150200,233013970,6640,6640,6640,6640,458
20241030,150100,229972850,6640,6650,6650,6640,146
20241030,150000,229003000,6650,6650,6650,6650,333
20241030,145900,226788550,6650,6650,6650,6650,0
20241030,145800,226788550,6650,6650,6650,6650,0
20241030,145700,226788550,6650,6650,6650,6650,17
20241030,145600,226675500,6660,6660,6660,6660,6
20241030,145500,226635540,6660,6660,6660,6660,0
20241030,145400,226635540,6660,6660,6660,6660,0
20241030,145300,226635540,6660,6660,6660,6660,0
20241030,145200,226635540,6660,6660,6660,6660,0
20241030,145100,226635540,6660,6660,6660,6660,0
20241030,145000,226635540,6660,6660,6660,6660,0
20241030,144900,226635540,6660,6660,6660,6660,0
20241030,144800,226635540,6660,6660,6660,6660,0
20241030,144700,226635540,6660,6660,6660,6660,0
20241030,144600,226635540,6660,6660,6660,6660,0
20241030,144500,226635540,6660,6660,6660,6660,54
20241030,144400,226275900,6660,6660,6660,6660,0
20241030,144300,226275900,6660,6660,6660,6660,0
20241030,144200,226275900,6660,6660,6660,6660,0
20241030,144100,226275900,6660,6660,6660,6660,0
20241030,144000,226275900,6660,6660,6660,6660,0
20241030,143900,226275900,6660,6660,6660,6660,0
20241030,143800,226275900,6660,6660,6660,6660,3
20241030,143700,226255920,6680,6680,6680,6680,30
20241030,143600,226055520,6680,6680,6680,6680,2
20241030,143500,226042160,6660,6660,6660,6660,1
20241030,143400,226035500,6670,6670,6670,6670,0
20241030,143300,226035500,6670,6670,6670,6670,0
20241030,143200,226035500,6670,6670,6670,6670,0
20241030,143100,226035500,6670,6670,6670,6670,0
20241030,143000,226035500,6670,6670,6670,6670,0
20241030,142900,226035500,6670,6670,6670,6670,0
20241030,142800,226035500,6670,6670,6670,6670,0
20241030,142700,226035500,6670,6670,6670,6670,0
20241030,142600,226035500,6670,6680,6680,6670,14
20241030,142500,225942030,6680,6680,6680,6680,0
20241030,142400,225942030,6680,6680,6680,6680,0
20241030,142300,225942030,6680,6680,6680,6680,0
20241030,142200,225942030,6680,6680,6680,6680,2
20241030,142100,225928670,6650,6650,6650,6650,0
20241030,142000,225928670,6650,6650,6650,6650,0
20241030,141900,225928670,6650,6650,6650,6650,59
20241030,141800,225536320,6650,6650,6650,6650,0
20241030,141700,225536320,6650,6650,6650,6650,0
20241030,141600,225536320,6650,6650,6650,6650,0
20241030,141500,225536320,6650,6650,6650,6650,10
20241030,141400,225469820,6650,6650,6650,6650,0
20241030,141300,225469820,6650,6650,6650,6650,18
20241030,141200,225350120,6650,6650,6650,6650,0
20241030,141100,225350120,6650,6650,6650,6650,0
20241030,141000,225350120,6650,6650,6650,6650,0
20241030,140900,225350120,6650,6650,6650,6650,0
20241030,140800,225350120,6650,6650,6650,6650,2
20241030,140700,225336820,6650,6650,6650,6650,0
20241030,140600,225336820,6650,6650,6650,6650,0
20241030,140500,225336820,6650,6650,6650,6650,14
20241030,140400,225243720,6690,6690,6690,6690,9
20241030,140300,225183510,6650,6650,6650,6650,0
20241030,140200,225183510,6650,6650,6650,6650,0
20241030,140100,225183510,6650,6650,6650,6650,0
20241030,140000,225183510,6650,6650,6650,6650,0
20241030,135900,225183510,6650,6650,6650,6650,0
20241030,135800,225183510,6650,6670,6670,6650,11
20241030,135700,225110320,6690,6690,6690,6690,0
20241030,135600,225110320,6690,6690,6690,6690,0
20241030,135500,225110320,6690,6690,6690,6690,0
20241030,135400,225110320,6690,6690,6690,6690,0
20241030,135300,225110320,6690,6690,6690,6690,59
20241030,135200,224715610,6680,6680,6680,6680,15
20241030,135100,224615410,6680,6680,6680,6680,0
20241030,135000,224615410,6680,6680,6680,6680,0
20241030,134900,224615410,6680,6680,6680,6680,1
20241030,134800,224608730,6650,6650,6650,6650,5
20241030,134700,224575480,6650,6650,6650,6650,50
20241030,134600,224242980,6650,6650,6650,6650,0
20241030,134500,224242980,6650,6650,6650,6650,3
20241030,134400,224223030,6640,6640,6640,6640,0
20241030,134300,224223030,6640,6640,6640,6640,50
20241030,134200,223891030,6640,6640,6640,6640,5
20241030,134100,223857830,6630,6650,6720,6630,499
20241030,134000,220539640,6660,6670,6670,6660,13
20241030,133900,220453050,6670,6670,6670,6670,4
20241030,133800,220426370,6660,6690,6690,6660,32
20241030,133700,220212940,6690,6690,6690,6690,0
20241030,133600,220212940,6690,6690,6690,6690,50
20241030,133500,219878440,6690,6720,6720,6690,538
20241030,133400,216268230,6720,6750,6750,6720,302
20241030,133300,214234610,6750,6750,6750,6750,1
20241030,133200,214227860,6750,6750,6750,6750,1
20241030,133100,214221110,6750,6760,6760,6750,94
20241030,133000,213585680,6760,6760,6760,6760,0
20241030,132900,213585680,6760,6790,6790,6730,114
20241030,132800,212816700,6790,6800,6800,6790,20
20241030,132700,212680830,6800,6800,6800,6800,14
20241030,132600,212585630,6800,6870,6870,6800,14
20241030,132500,212489520,6900,6800,6900,6800,809
20241030,132400,206936990,6730,6740,6780,6730,90
20241030,132300,206327670,6740,6740,6740,6740,0
20241030,132200,206327670,6740,6740,6740,6740,6
20241030,132100,206287230,6740,6740,6740,6740,0
20241030,132000,206287230,6740,6800,6820,6720,621
20241030,131900,202089710,6800,6820,6820,6800,106
20241030,131800,201366810,6820,6850,6880,6820,334
20241030,131700,199080290,6860,6860,6860,6850,344
20241030,131600,196720470,6860,6930,6950,6860,925
20241030,131500,190304510,6860,6940,6950,6820,2467
20241030,131400,173214920,6940,6770,6950,6760,2040
20241030,131300,159158510,6770,6730,6770,6720,101
20241030,131200,158478970,6780,6930,6930,6780,2062
20241030,131100,144325660,6950,6770,6980,6770,3625
20241030,131000,119337380,6720,6720,6830,6690,116
20241030,130900,118546780,6830,6730,6830,6730,551
20241030,130800,114825750,6700,6700,6700,6700,7
20241030,130700,114778850,6720,6720,6720,6720,291
20241030,130600,112823330,6760,6760,6760,6760,0
20241030,130500,112823330,6760,6690,6780,6690,486
20241030,130400,109543400,6690,6690,6880,6690,1623
20241030,130300,98481560,6690,6640,6750,6640,2155
20241030,130200,83996760,6710,6690,6720,6690,1998
20241030,130100,70574100,6690,6690,6690,6690,0
20241030,130000,70574100,6690,6690,6690,6690,33
20241030,125900,70353330,6690,6690,6690,6690,0
20241030,125800,70353330,6690,6690,6690,6690,0
20241030,125700,70353330,6690,6690,6720,6630,59
20241030,125600,69957480,6630,6670,6720,6630,1310
20241030,125500,61183830,6620,6680,6700,6620,44
20241030,125400,60889380,6690,6680,6700,6680,260
20241030,125300,59147670,6700,6630,6700,6630,1301
20241030,125200,50438800,6630,6610,6700,6610,391
20241030,125100,47823820,6600,6610,6610,6600,10
20241030,125000,47757730,6610,6610,6700,6610,1854
20241030,124900,35378920,6610,6610,6610,6610,0
20241030,124800,35378920,6610,6610,6610,6610,15
20241030,124700,35279770,6610,6610,6610,6610,0
20241030,124600,35279770,6610,6610,6610,6610,1
20241030,124500,35273160,6590,6590,6590,6590,0
20241030,124400,35273160,6590,6610,6610,6590,2
20241030,124300,35259960,6600,6600,6600,6600,131
20241030,124200,34395360,6600,6600,6600,6600,0
20241030,124100,34395360,6600,6590,6600,6590,130
20241030,124000,33538510,6590,6590,6590,6590,0
20241030,123900,33538510,6590,6590,6590,6590,0
20241030,123800,33538510,6590,6590,6590,6590,0
20241030,123700,33538510,6590,6590,6590,6590,1
20241030,123600,33531920,6570,6570,6570,6570,21
20241030,123500,33393950,6570,6570,6570,6570,0
20241030,123400,33393950,6570,6570,6570,6570,0
20241030,123300,33393950,6570,6570,6570,6570,20
20241030,123200,33262550,6570,6570,6570,6570,111
20241030,123100,32533280,6590,6590,6590,6590,1
20241030,123000,32526690,6580,6580,6580,6580,0
20241030,122900,32526690,6580,6570,6580,6570,179
20241030,122800,31349600,6580,6580,6580,6580,0
20241030,122700,31349600,6580,6580,6580,6580,0
20241030,122600,31349600,6580,6580,6580,6580,0
20241030,122500,31349600,6580,6580,6580,6580,0
20241030,122400,31349600,6580,6580,6580,6580,0
20241030,122300,31349600,6580,6580,6580,6580,0
20241030,122200,31349600,6580,6580,6580,6580,0
20241030,122100,31349600,6580,6580,6580,6580,0
20241030,122000,31349600,6580,6580,6580,6580,0
20241030,121900,31349600,6580,6580,6580,6580,0
20241030,121800,31349600,6580,6580,6580,6580,0
20241030,121700,31349600,6580,6580,6580,6580,0
20241030,121600,31349600,6580,6580,6580,6580,0
20241030,121500,31349600,6580,6580,6580,6580,0
20241030,121400,31349600,6580,6580,6580,6580,0
20241030,121300,31349600,6580,6580,6580,6580,2
20241030,121200,31336440,6570,6570,6570,6570,0
20241030,121100,31336440,6570,6570,6570,6570,0
20241030,121000,31336440,6570,6570,6570,6570,0
20241030,120900,31336440,6570,6570,6570,6570,0
20241030,120800,31336440,6570,6570,6570,6570,0
20241030,120700,31336440,6570,6570,6570,6570,0
20241030,120600,31336440,6570,6570,6570,6570,0
20241030,120500,31336440,6570,6570,6570,6570,0
20241030,120400,31336440,6570,6570,6570,6570,0
20241030,120300,31336440,6570,6570,6570,6570,0
20241030,120200,31336440,6570,6570,6570,6570,100
20241030,120100,30679440,6570,6570,6570,6570,110
20241030,120000,29956740,6570,6570,6570,6570,0
20241030,115900,29956740,6570,6570,6570,6570,0
20241030,115800,29956740,6570,6570,6570,6570,0
20241030,115700,29956740,6570,6570,6570,6570,0
20241030,115600,29956740,6570,6570,6570,6570,0
20241030,115500,29956740,6570,6570,6570,6570,0
20241030,115400,29956740,6570,6570,6570,6570,0
20241030,115300,29956740,6570,6570,6570,6570,11
20241030,115200,29884470,6610,6610,6610,6610,0
20241030,115100,29884470,6610,6610,6610,6610,0
20241030,115000,29884470,6610,6610,6610,6610,0
20241030,114900,29884470,6610,6610,6610,6610,0
20241030,114800,29884470,6610,6610,6610,6610,0
20241030,114700,29884470,6610,6610,6610,6610,0
20241030,114600,29884470,6610,6610,6610,6610,0
20241030,114500,29884470,6610,6610,6610,6610,0
20241030,114400,29884470,6610,6610,6610,6610,0
20241030,114300,29884470,6610,6610,6610,6610,0
20241030,114200,29884470,6610,6610,6610,6610,0
20241030,114100,29884470,6610,6610,6610,6610,0
20241030,114000,29884470,6610,6610,6610,6610,0
20241030,113900,29884470,6610,6610,6610,6610,0
20241030,113800,29884470,6610,6610,6610,6610,0
20241030,113700,29884470,6610,6610,6610,6610,0
20241030,113600,29884470,6610,6610,6610,6610,0
20241030,113500,29884470,6610,6610,6610,6610,0
20241030,113400,29884470,6610,6610,6610,6610,0
20241030,113300,29884470,6610,6610,6610,6610,0
20241030,113200,29884470,6610,6610,6610,6610,0
20241030,113100,29884470,6610,6610,6610,6610,0
20241030,113000,29884470,6610,6610,6610,6610,0
20241030,112900,29884470,6610,6610,6610,6610,0
20241030,112800,29884470,6610,6610,6610,6610,0
20241030,112700,29884470,6610,6610,6610,6610,0
20241030,112600,29884470,6610,6610,6610,6610,0
20241030,112500,29884470,6610,6610,6610,6610,0
20241030,112400,29884470,6610,6610,6610,6610,0
20241030,112300,29884470,6610,6610,6610,6610,0
20241030,112200,29884470,6610,6610,6610,6610,0
20241030,112100,29884470,6610,6610,6610,6610,0
20241030,112000,29884470,6610,6610,6610,6610,0
20241030,111900,29884470,6610,6610,6610,6610,0
20241030,111800,29884470,6610,6610,6610,6610,0
20241030,111700,29884470,6610,6610,6610,6610,0
20241030,111600,29884470,6610,6610,6610,6610,0
20241030,111500,29884470,6610,6610,6610,6610,2
20241030,111400,29871250,6610,6610,6610,6610,0
20241030,111300,29871250,6610,6610,6610,6610,1
20241030,111200,29864640,6570,6570,6570,6570,0
20241030,111100,29864640,6570,6570,6570,6570,0
20241030,111000,29864640,6570,6560,6570,6560,38
20241030,110900,29615310,6560,6560,6560,6560,4
20241030,110800,29589070,6570,6570,6570,6570,0
20241030,110700,29589070,6570,6570,6570,6570,0
20241030,110600,29589070,6570,6570,6570,6570,0
20241030,110500,29589070,6570,6570,6570,6570,0
20241030,110400,29589070,6570,6570,6570,6570,0
20241030,110300,29589070,6570,6570,6570,6570,0
20241030,110200,29589070,6570,6570,6570,6570,0
20241030,110100,29589070,6570,6570,6570,6570,0
20241030,110000,29589070,6570,6570,6570,6570,0
20241030,105900,29589070,6570,6570,6570,6570,0
20241030,105800,29589070,6570,6570,6570,6570,0
20241030,105700,29589070,6570,6570,6570,6570,0
20241030,105600,29589070,6570,6570,6570,6570,0
20241030,105500,29589070,6570,6570,6570,6570,0
20241030,105400,29589070,6570,6570,6570,6570,0
20241030,105300,29589070,6570,6570,6570,6570,0
20241030,105200,29589070,6570,6570,6570,6570,0
20241030,105100,29589070,6570,6570,6570,6570,0
20241030,105000,29589070,6570,6570,6570,6570,0
20241030,104900,29589070,6570,6570,6570,6570,0
20241030,104800,29589070,6570,6570,6570,6570,0
20241030,104700,29589070,6570,6570,6570,6570,0
20241030,104600,29589070,6570,6570,6570,6570,0
20241030,104500,29589070,6570,6570,6570,6570,1
20241030,104400,29582500,6550,6550,6550,6550,0
20241030,104300,29582500,6550,6550,6550,6550,0
20241030,104200,29582500,6550,6550,6550,6550,0
20241030,104100,29582500,6550,6560,6560,6550,100
20241030,104000,28927430,6550,6550,6550,6550,0
20241030,103900,28927430,6550,6550,6550,6550,0
20241030,103800,28927430,6550,6550,6550,6550,0
20241030,103700,28927430,6550,6550,6550,6550,0
20241030,103600,28927430,6550,6550,6550,6540,42
20241030,103500,28652340,6560,6560,6560,6560,11
20241030,103400,28580180,6560,6570,6570,6560,63
20241030,103300,28166280,6570,6570,6570,6570,0
20241030,103200,28166280,6570,6570,6570,6570,0
20241030,103100,28166280,6570,6570,6570,6570,0
20241030,103000,28166280,6570,6570,6570,6570,5
20241030,102900,28133430,6620,6560,6620,6560,201
20241030,102800,26804270,6590,6560,6590,6560,22
20241030,102700,26659890,6560,6560,6560,6560,0
20241030,102600,26659890,6560,6560,6560,6560,1
20241030,102500,26653330,6560,6550,6560,6550,3007
20241030,102400,6956460,6550,6550,6550,6550,0
20241030,102300,6956460,6550,6550,6550,6550,28
20241030,102200,6773060,6550,6550,6550,6550,0
20241030,102100,6773060,6550,6550,6550,6550,0
20241030,102000,6773060,6550,6550,6550,6550,0
20241030,101900,6773060,6550,6550,6550,6550,0
20241030,101800,6773060,6550,6550,6550,6550,2
20241030,101700,6759960,6530,6530,6530,6530,0
20241030,101600,6759960,6530,6530,6530,6530,0
20241030,101500,6759960,6530,6530,6530,6530,0
20241030,101400,6759960,6530,6530,6530,6530,0
20241030,101300,6759960,6530,6530,6530,6530,0
20241030,101200,6759960,6530,6540,6540,6530,132
20241030,101100,5896690,6550,6550,6550,6550,0
20241030,101000,5896690,6550,6550,6550,6550,0
20241030,100900,5896690,6550,6550,6550,6550,0
20241030,100800,5896690,6550,6550,6550,6550,0
20241030,100700,5896690,6550,6550,6550,6550,3
20241030,100600,5877040,6540,6540,6540,6540,0
20241030,100500,5877040,6540,6540,6540,6540,0
20241030,100400,5877040,6540,6540,6540,6540,0
20241030,100300,5877040,6540,6540,6540,6540,0
20241030,100200,5877040,6540,6540,6540,6540,24
20241030,100100,5720080,6550,6550,6550,6550,0
20241030,100000,5720080,6550,6550,6550,6550,0
20241030,095900,5720080,6550,6550,6550,6550,0
20241030,095800,5720080,6550,6550,6550,6550,0
20241030,095700,5720080,6550,6550,6550,6550,0
20241030,095600,5720080,6550,6550,6550,6550,0
20241030,095500,5720080,6550,6550,6550,6550,0
20241030,095400,5720080,6550,6550,6550,6550,0
20241030,095300,5720080,6550,6550,6550,6550,0
20241030,095200,5720080,6550,6550,6550,6550,0
20241030,095100,5720080,6550,6550,6550,6550,0
20241030,095000,5720080,6550,6550,6550,6550,0
20241030,094900,5720080,6550,6550,6550,6550,0
20241030,094800,5720080,6550,6550,6550,6550,5
20241030,094700,5687330,6550,6550,6550,6550,0
20241030,094600,5687330,6550,6550,6550,6550,0
20241030,094500,5687330,6550,6550,6550,6550,0
20241030,094400,5687330,6550,6550,6550,6550,1
20241030,094300,5680780,6550,6550,6550,6550,1
20241030,094200,5674230,6550,6550,6550,6550,2
20241030,094100,5661130,6540,6540,6540,6540,0
20241030,094000,5661130,6540,6540,6540,6540,0
20241030,093900,5661130,6540,6540,6540,6540,0
20241030,093800,5661130,6540,6540,6540,6540,0
20241030,093700,5661130,6540,6540,6540,6540,0
20241030,093600,5661130,6540,6540,6540,6540,13
20241030,093500,5576110,6550,6550,6550,6550,0
20241030,093400,5576110,6550,6550,6550,6550,0
20241030,093300,5576110,6550,6550,6550,6550,0
20241030,093200,5576110,6550,6550,6550,6550,0
20241030,093100,5576110,6550,6550,6550,6550,0
20241030,093000,5576110,6550,6550,6550,6550,1
20241030,092900,5569560,6550,6550,6550,6550,0
20241030,092800,5569560,6550,6550,6550,6550,120
20241030,092700,4783560,6550,6550,6550,6550,3
20241030,092600,4763910,6530,6530,6530,6530,0
20241030,092500,4763910,6530,6530,6530,6530,0
20241030,092400,4763910,6530,6530,6530,6530,0
20241030,092300,4763910,6530,6530,6530,6530,0
20241030,092200,4763910,6530,6530,6530,6530,360
20241030,092100,2413110,6530,6530,6530,6530,0
20241030,092000,2413110,6530,6530,6530,6530,0
20241030,091900,2413110,6530,6530,6530,6530,0
20241030,091800,2413110,6530,6530,6530,6530,0
20241030,091700,2413110,6530,6530,6530,6530,36
20241030,091600,2178030,6530,6530,6530,6530,1
20241030,091500,2171500,6550,6550,6550,6550,0
20241030,091400,2171500,6550,6550,6550,6550,0
20241030,091300,2171500,6550,6550,6550,6550,0
20241030,091200,2171500,6550,6550,6550,6550,0
20241030,091100,2171500,6550,6530,6550,6530,2
20241030,091000,2158420,6550,6520,6550,6520,4
20241030,090900,2132280,6560,6560,6560,6560,0
20241030,090800,2132280,6560,6560,6560,6560,0
20241030,090700,2132280,6560,6560,6560,6560,0
20241030,090600,2132280,6560,6560,6560,6560,0
20241030,090500,2132280,6560,6560,6560,6560,0
20241030,090400,2132280,6560,6560,6560,6560,5
20241030,090300,2099480,6560,6520,6560,6520,52
20241030,090200,1760400,6520,6520,6520,6520,270
20241030,090100,0,6520,6520,6520,6520,0
20241030,090000,0,6520,6520,6520,6520,0