KissMeData/080470/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,195500,16303510,4165,4165,4165,4165,144
20241029,195400,16303510,4165,4165,4165,4165,0
20241029,195300,16303510,4165,4165,4165,4165,0
20241029,195200,16303510,4165,4165,4165,4165,0
20241029,195100,16303510,4165,4165,4165,4165,0
20241029,195000,16303510,4165,4165,4165,4165,0
20241029,194900,16303510,4165,4165,4165,4165,0
20241029,194800,16303510,4165,4165,4165,4165,0
20241029,194700,16303510,4165,4165,4165,4165,0
20241029,194600,16303510,4165,4165,4165,4165,0
20241029,194500,16303510,4165,4165,4165,4165,0
20241029,194400,16303510,4165,4165,4165,4165,0
20241029,194300,16303510,4165,4165,4165,4165,0
20241029,194200,16303510,4165,4165,4165,4165,0
20241029,194100,16303510,4165,4165,4165,4165,0
20241029,194000,16303510,4165,4165,4165,4165,0
20241029,193900,16303510,4165,4165,4165,4165,0
20241029,193800,16303510,4165,4165,4165,4165,0
20241029,193700,16303510,4165,4165,4165,4165,0
20241029,193600,16303510,4165,4165,4165,4165,0
20241029,193500,16303510,4165,4165,4165,4165,0
20241029,193400,16303510,4165,4165,4165,4165,0
20241029,193300,16303510,4165,4165,4165,4165,0
20241029,193200,16303510,4165,4165,4165,4165,0
20241029,193100,16303510,4165,4165,4165,4165,0
20241029,193000,16303510,4165,4165,4165,4165,0
20241029,192900,16303510,4165,4165,4165,4165,0
20241029,192800,16303510,4165,4165,4165,4165,0
20241029,192700,16303510,4165,4165,4165,4165,0
20241029,192600,16303510,4165,4165,4165,4165,0
20241029,192500,16303510,4165,4165,4165,4165,144
20241029,192400,16303510,4165,4165,4165,4165,0
20241029,192300,16303510,4165,4165,4165,4165,0
20241029,192200,16303510,4165,4165,4165,4165,0
20241029,192100,16303510,4165,4165,4165,4165,0
20241029,192000,16303510,4165,4165,4165,4165,0
20241029,191900,16303510,4165,4165,4165,4165,0
20241029,191800,16303510,4165,4165,4165,4165,0
20241029,191700,16303510,4165,4165,4165,4165,0
20241029,191600,16303510,4165,4165,4165,4165,0
20241029,191500,16303510,4165,4165,4165,4165,0
20241029,191400,16303510,4165,4165,4165,4165,0
20241029,191300,16303510,4165,4165,4165,4165,0
20241029,191200,16303510,4165,4165,4165,4165,0
20241029,191100,16303510,4165,4165,4165,4165,0
20241029,191000,16303510,4165,4165,4165,4165,0
20241029,190900,16303510,4165,4165,4165,4165,0
20241029,190800,16303510,4165,4165,4165,4165,0
20241029,190700,16303510,4165,4165,4165,4165,0
20241029,190600,16303510,4165,4165,4165,4165,0
20241029,190500,16303510,4165,4165,4165,4165,0
20241029,190400,16303510,4165,4165,4165,4165,0
20241029,190300,16303510,4165,4165,4165,4165,0
20241029,190200,16303510,4165,4165,4165,4165,0
20241029,190100,16303510,4165,4165,4165,4165,0
20241029,190000,16303510,4165,4165,4165,4165,0
20241029,185900,16303510,4165,4165,4165,4165,0
20241029,185800,16303510,4165,4165,4165,4165,0
20241029,185700,16303510,4165,4165,4165,4165,0
20241029,185600,16303510,4165,4165,4165,4165,0
20241029,185500,16303510,4165,4165,4165,4165,144
20241029,185400,16303510,4165,4165,4165,4165,0
20241029,185300,16303510,4165,4165,4165,4165,0
20241029,185200,16303510,4165,4165,4165,4165,0
20241029,185100,16303510,4165,4165,4165,4165,0
20241029,185000,16303510,4165,4165,4165,4165,0
20241029,184900,16303510,4165,4165,4165,4165,0
20241029,184800,16303510,4165,4165,4165,4165,0
20241029,184700,16303510,4165,4165,4165,4165,0
20241029,184600,16303510,4165,4165,4165,4165,0
20241029,184500,16303510,4165,4165,4165,4165,0
20241029,184400,16303510,4165,4165,4165,4165,0
20241029,184300,16303510,4165,4165,4165,4165,0
20241029,184200,16303510,4165,4165,4165,4165,0
20241029,184100,16303510,4165,4165,4165,4165,0
20241029,184000,16303510,4165,4165,4165,4165,0
20241029,183900,16303510,4165,4165,4165,4165,0
20241029,183800,16303510,4165,4165,4165,4165,0
20241029,183700,16303510,4165,4165,4165,4165,0
20241029,183600,16303510,4165,4165,4165,4165,0
20241029,183500,16303510,4165,4165,4165,4165,0
20241029,183400,16303510,4165,4165,4165,4165,0
20241029,183300,16303510,4165,4165,4165,4165,0
20241029,183200,16303510,4165,4165,4165,4165,0
20241029,183100,16303510,4165,4165,4165,4165,0
20241029,183000,16303510,4165,4165,4165,4165,0
20241029,182900,16303510,4165,4165,4165,4165,0
20241029,182800,16303510,4165,4165,4165,4165,0
20241029,182700,16303510,4165,4165,4165,4165,0
20241029,182600,16303510,4165,4165,4165,4165,0
20241029,182500,16303510,4165,4165,4165,4165,144
20241029,182400,16303510,4165,4165,4165,4165,0
20241029,182300,16303510,4165,4165,4165,4165,0
20241029,182200,16303510,4165,4165,4165,4165,0
20241029,182100,16303510,4165,4165,4165,4165,0
20241029,182000,16303510,4165,4165,4165,4165,0
20241029,181900,16303510,4165,4165,4165,4165,0
20241029,181800,16303510,4165,4165,4165,4165,0
20241029,181700,16303510,4165,4165,4165,4165,0
20241029,181600,16303510,4165,4165,4165,4165,0
20241029,181500,16303510,4165,4165,4165,4165,0
20241029,181400,16303510,4165,4165,4165,4165,0
20241029,181300,16303510,4165,4165,4165,4165,0
20241029,181200,16303510,4165,4165,4165,4165,0
20241029,181100,16303510,4165,4165,4165,4165,0
20241029,181000,16303510,4165,4165,4165,4165,0
20241029,180900,16303510,4165,4165,4165,4165,0
20241029,180800,16303510,4165,4165,4165,4165,0
20241029,180700,16303510,4165,4165,4165,4165,0
20241029,180600,16303510,4165,4165,4165,4165,0
20241029,180500,16303510,4165,4165,4165,4165,0
20241029,180400,16303510,4165,4165,4165,4165,0
20241029,180300,16303510,4165,4165,4165,4165,0
20241029,180200,16303510,4165,4165,4165,4165,0
20241029,180100,16303510,4165,4165,4165,4165,0
20241029,180000,16303510,4165,4165,4165,4165,0
20241029,175900,16303510,4165,4165,4165,4165,0
20241029,175800,16303510,4165,4165,4165,4165,0
20241029,175700,16303510,4165,4165,4165,4165,0
20241029,175600,16303510,4165,4165,4165,4165,0
20241029,175500,16303510,4165,4165,4165,4165,144
20241029,175400,16303510,4165,4165,4165,4165,0
20241029,175300,16303510,4165,4165,4165,4165,0
20241029,175200,16303510,4165,4165,4165,4165,0
20241029,175100,16303510,4165,4165,4165,4165,0
20241029,175000,16303510,4165,4165,4165,4165,0
20241029,174900,16303510,4165,4165,4165,4165,0
20241029,174800,16303510,4165,4165,4165,4165,0
20241029,174700,16303510,4165,4165,4165,4165,0
20241029,174600,16303510,4165,4165,4165,4165,0
20241029,174500,16303510,4165,4165,4165,4165,0
20241029,174400,16303510,4165,4165,4165,4165,0
20241029,174300,16303510,4165,4165,4165,4165,0
20241029,174200,16303510,4165,4165,4165,4165,0
20241029,174100,16303510,4165,4165,4165,4165,0
20241029,174000,16303510,4165,4165,4165,4165,0
20241029,173900,16303510,4165,4165,4165,4165,0
20241029,173800,16303510,4165,4165,4165,4165,0
20241029,173700,16303510,4165,4165,4165,4165,0
20241029,173600,16303510,4165,4165,4165,4165,0
20241029,173500,16303510,4165,4165,4165,4165,0
20241029,173400,16303510,4165,4165,4165,4165,0
20241029,173300,16303510,4165,4165,4165,4165,0
20241029,173200,16303510,4165,4165,4165,4165,0
20241029,173100,16303510,4165,4165,4165,4165,0
20241029,173000,16303510,4165,4165,4165,4165,0
20241029,172900,16303510,4165,4165,4165,4165,0
20241029,172800,16303510,4165,4165,4165,4165,0
20241029,172700,16303510,4165,4165,4165,4165,0
20241029,172600,16303510,4165,4165,4165,4165,0
20241029,172500,16303510,4165,4165,4165,4165,144
20241029,172400,16303510,4165,4165,4165,4165,0
20241029,172300,16303510,4165,4165,4165,4165,0
20241029,172200,16303510,4165,4165,4165,4165,0
20241029,172100,16303510,4165,4165,4165,4165,0
20241029,172000,16303510,4165,4165,4165,4165,0
20241029,171900,16303510,4165,4165,4165,4165,0
20241029,171800,16303510,4165,4165,4165,4165,0
20241029,171700,16303510,4165,4165,4165,4165,0
20241029,171600,16303510,4165,4165,4165,4165,0
20241029,171500,16303510,4165,4165,4165,4165,0
20241029,171400,16303510,4165,4165,4165,4165,0
20241029,171300,16303510,4165,4165,4165,4165,0
20241029,171200,16303510,4165,4165,4165,4165,0
20241029,171100,16303510,4165,4165,4165,4165,0
20241029,171000,16303510,4165,4165,4165,4165,0
20241029,170900,16303510,4165,4165,4165,4165,0
20241029,170800,16303510,4165,4165,4165,4165,0
20241029,170700,16303510,4165,4165,4165,4165,0
20241029,170600,16303510,4165,4165,4165,4165,0
20241029,170500,16303510,4165,4165,4165,4165,0
20241029,170400,16303510,4165,4165,4165,4165,0
20241029,170300,16303510,4165,4165,4165,4165,0
20241029,170200,16303510,4165,4165,4165,4165,0
20241029,170100,16303510,4165,4165,4165,4165,0
20241029,170000,16303510,4165,4165,4165,4165,0
20241029,165900,16303510,4165,4165,4165,4165,0
20241029,165800,16303510,4165,4165,4165,4165,0
20241029,165700,16303510,4165,4165,4165,4165,0
20241029,165600,16303510,4165,4165,4165,4165,0
20241029,165500,16303510,4165,4165,4165,4165,144
20241029,165400,16303510,4165,4165,4165,4165,0
20241029,165300,16303510,4165,4165,4165,4165,0
20241029,165200,16303510,4165,4165,4165,4165,0
20241029,165100,16303510,4165,4165,4165,4165,0
20241029,165000,16303510,4165,4165,4165,4165,0
20241029,164900,16303510,4165,4165,4165,4165,0
20241029,164800,16303510,4165,4165,4165,4165,0
20241029,164700,16303510,4165,4165,4165,4165,0
20241029,164600,16303510,4165,4165,4165,4165,0
20241029,164500,16303510,4165,4165,4165,4165,0
20241029,164400,16303510,4165,4165,4165,4165,0
20241029,164300,16303510,4165,4165,4165,4165,0
20241029,164200,16303510,4165,4165,4165,4165,0
20241029,164100,16303510,4165,4165,4165,4165,0
20241029,164000,16303510,4165,4165,4165,4165,0
20241029,163900,16303510,4165,4165,4165,4165,0
20241029,163800,16303510,4165,4165,4165,4165,0
20241029,163700,16303510,4165,4165,4165,4165,0
20241029,163600,16303510,4165,4165,4165,4165,0
20241029,163500,16303510,4165,4165,4165,4165,0
20241029,163400,16303510,4165,4165,4165,4165,0
20241029,163300,16303510,4165,4165,4165,4165,0
20241029,163200,16303510,4165,4165,4165,4165,0
20241029,163100,16303510,4165,4165,4165,4165,0
20241029,163000,16303510,4165,4165,4165,4165,0
20241029,162900,16303510,4165,4165,4165,4165,0
20241029,162800,16303510,4165,4165,4165,4165,0
20241029,162700,16303510,4165,4165,4165,4165,0
20241029,162600,16303510,4165,4165,4165,4165,0
20241029,162500,16303510,4165,4165,4165,4165,144
20241029,162400,16303510,4165,4165,4165,4165,0
20241029,162300,16303510,4165,4165,4165,4165,0
20241029,162200,16303510,4165,4165,4165,4165,0
20241029,162100,16303510,4165,4165,4165,4165,0
20241029,162000,16303510,4165,4165,4165,4165,0
20241029,161900,16303510,4165,4165,4165,4165,0
20241029,161800,16303510,4165,4165,4165,4165,0
20241029,161700,16303510,4165,4165,4165,4165,0
20241029,161600,16303510,4165,4165,4165,4165,0
20241029,161500,16303510,4165,4165,4165,4165,0
20241029,161400,16303510,4165,4165,4165,4165,0
20241029,161300,16303510,4165,4165,4165,4165,0
20241029,161200,16303510,4165,4165,4165,4165,0
20241029,161100,16303510,4165,4165,4165,4165,0
20241029,161000,16303510,4165,4165,4165,4165,0
20241029,160900,16303510,4165,4165,4165,4165,0
20241029,160800,16303510,4165,4165,4165,4165,0
20241029,160700,16303510,4165,4165,4165,4165,0
20241029,160600,16303510,4165,4165,4165,4165,0
20241029,160500,16303510,4165,4165,4165,4165,0
20241029,160400,16303510,4165,4165,4165,4165,0
20241029,160300,16303510,4165,4165,4165,4165,0
20241029,160200,16303510,4165,4165,4165,4165,0
20241029,160100,16303510,4165,4165,4165,4165,0
20241029,160000,16303510,4165,4165,4165,4165,0
20241029,155900,16303510,4165,4165,4165,4165,0
20241029,155800,16303510,4165,4165,4165,4165,0
20241029,155700,16303510,4165,4165,4165,4165,0
20241029,155600,16303510,4165,4165,4165,4165,0
20241029,155500,16303510,4165,4165,4165,4165,144
20241029,155400,16303510,4165,4165,4165,4165,0
20241029,155300,16303510,4165,4165,4165,4165,0
20241029,155200,16303510,4165,4165,4165,4165,0
20241029,155100,16303510,4165,4165,4165,4165,0
20241029,155000,16303510,4165,4165,4165,4165,0
20241029,154900,16303510,4165,4165,4165,4165,0
20241029,154800,16303510,4165,4165,4165,4165,0
20241029,154700,16303510,4165,4165,4165,4165,0
20241029,154600,16303510,4165,4165,4165,4165,0
20241029,154500,16303510,4165,4165,4165,4165,0
20241029,154400,16303510,4165,4165,4165,4165,0
20241029,154300,16303510,4165,4165,4165,4165,0
20241029,154200,16303510,4165,4165,4165,4165,0
20241029,154100,16303510,4165,4165,4165,4165,0
20241029,154000,16303510,4165,4165,4165,4165,0
20241029,153900,16303510,4165,4165,4165,4165,0
20241029,153800,16303510,4165,4165,4165,4165,0
20241029,153700,16303510,4165,4165,4165,4165,0
20241029,153600,16303510,4165,4165,4165,4165,0
20241029,153500,16303510,4165,4165,4165,4165,0
20241029,153400,16303510,4165,4165,4165,4165,0
20241029,153300,16303510,4165,4165,4165,4165,0
20241029,153200,16303510,4165,4165,4165,4165,0
20241029,153100,16303510,4165,4165,4165,4165,0
20241029,153000,16303510,4165,4165,4165,4165,144
20241029,152900,15703750,4165,4165,4165,4165,0
20241029,152800,15703750,4165,4165,4165,4165,0
20241029,152700,15703750,4165,4165,4165,4165,0
20241029,152600,15703750,4165,4165,4165,4165,0
20241029,152500,15703750,4165,4165,4165,4165,0
20241029,152400,15703750,4165,4165,4165,4165,0
20241029,152300,15703750,4165,4165,4165,4165,0
20241029,152200,15703750,4165,4165,4165,4165,0
20241029,152100,15703750,4165,4165,4165,4165,0
20241029,152000,15703750,4165,4165,4165,4165,0
20241029,151900,15703750,4165,4165,4165,4165,0
20241029,151800,15703750,4165,4165,4165,4165,0
20241029,151700,15703750,4165,4165,4165,4165,0
20241029,151600,15703750,4165,4165,4165,4165,0
20241029,151500,15703750,4165,4165,4165,4165,0
20241029,151400,15703750,4165,4165,4165,4165,32
20241029,151300,15570470,4160,4160,4160,4160,0
20241029,151200,15570470,4160,4160,4160,4160,0
20241029,151100,15570470,4160,4160,4160,4160,0
20241029,151000,15570470,4160,4160,4160,4160,91
20241029,150900,15191910,4160,4160,4160,4160,0
20241029,150800,15191910,4160,4160,4160,4160,0
20241029,150700,15191910,4160,4160,4160,4160,18
20241029,150600,15117030,4160,4160,4160,4160,70
20241029,150500,14825830,4160,4160,4160,4160,0
20241029,150400,14825830,4160,4160,4160,4160,0
20241029,150300,14825830,4160,4160,4160,4160,0
20241029,150200,14825830,4160,4160,4160,4160,1
20241029,150100,14821670,4165,4165,4165,4165,0
20241029,150000,14821670,4165,4165,4165,4165,0
20241029,145900,14821670,4165,4165,4165,4165,0
20241029,145800,14821670,4165,4165,4165,4165,0
20241029,145700,14821670,4165,4165,4165,4165,0
20241029,145600,14821670,4165,4165,4165,4165,1
20241029,145500,14817505,4165,4165,4165,4165,0
20241029,145400,14817505,4165,4165,4165,4165,0
20241029,145300,14817505,4165,4165,4165,4165,0
20241029,145200,14817505,4165,4165,4165,4165,0
20241029,145100,14817505,4165,4165,4165,4165,1
20241029,145000,14813340,4165,4165,4165,4165,0
20241029,144900,14813340,4165,4165,4165,4165,0
20241029,144800,14813340,4165,4165,4165,4165,0
20241029,144700,14813340,4165,4165,4165,4165,0
20241029,144600,14813340,4165,4165,4165,4165,1
20241029,144500,14809175,4165,4165,4165,4165,0
20241029,144400,14809175,4165,4165,4165,4165,3
20241029,144300,14796680,4165,4165,4165,4165,4
20241029,144200,14780020,4165,4165,4165,4165,0
20241029,144100,14780020,4165,4165,4165,4165,1
20241029,144000,14775855,4165,4165,4165,4165,0
20241029,143900,14775855,4165,4165,4165,4165,0
20241029,143800,14775855,4165,4165,4165,4165,0
20241029,143700,14775855,4165,4165,4165,4165,0
20241029,143600,14775855,4165,4165,4165,4165,1
20241029,143500,14771690,4165,4165,4165,4165,0
20241029,143400,14771690,4165,4165,4165,4165,0
20241029,143300,14771690,4165,4165,4165,4165,0
20241029,143200,14771690,4165,4165,4165,4165,65
20241029,143100,14500965,4165,4165,4165,4165,0
20241029,143000,14500965,4165,4165,4165,4165,60
20241029,142900,14251065,4165,4165,4165,4165,0
20241029,142800,14251065,4165,4165,4165,4165,0
20241029,142700,14251065,4165,4165,4165,4165,0
20241029,142600,14251065,4165,4165,4165,4165,0
20241029,142500,14251065,4165,4165,4165,4165,0
20241029,142400,14251065,4165,4200,4200,4165,179
20241029,142300,13502065,4225,4225,4225,4225,0
20241029,142200,13502065,4225,4225,4225,4225,0
20241029,142100,13502065,4225,4200,4225,4200,7
20241029,142000,13472640,4200,4220,4220,4200,197
20241029,141900,12645190,4225,4225,4225,4225,0
20241029,141800,12645190,4225,4225,4225,4225,0
20241029,141700,12645190,4225,4225,4225,4225,0
20241029,141600,12645190,4225,4225,4225,4225,1
20241029,141500,12640965,4225,4225,4225,4225,0
20241029,141400,12640965,4225,4225,4225,4225,0
20241029,141300,12640965,4225,4225,4225,4225,0
20241029,141200,12640965,4225,4225,4225,4225,0
20241029,141100,12640965,4225,4225,4225,4225,1
20241029,141000,12636740,4230,4230,4230,4230,0
20241029,140900,12636740,4230,4230,4230,4230,0
20241029,140800,12636740,4230,4230,4230,4230,68
20241029,140700,12349100,4230,4230,4230,4230,0
20241029,140600,12349100,4230,4230,4230,4230,0
20241029,140500,12349100,4230,4230,4230,4230,13
20241029,140400,12294110,4235,4235,4235,4235,0
20241029,140300,12294110,4235,4235,4235,4235,0
20241029,140200,12294110,4235,4235,4235,4235,0
20241029,140100,12294110,4235,4235,4235,4235,0
20241029,140000,12294110,4235,4235,4235,4235,0
20241029,135900,12294110,4235,4235,4235,4235,0
20241029,135800,12294110,4235,4235,4235,4235,0
20241029,135700,12294110,4235,4235,4235,4235,0
20241029,135600,12294110,4235,4235,4235,4235,0
20241029,135500,12294110,4235,4235,4235,4235,0
20241029,135400,12294110,4235,4235,4235,4235,0
20241029,135300,12294110,4235,4235,4235,4235,0
20241029,135200,12294110,4235,4235,4235,4235,0
20241029,135100,12294110,4235,4235,4235,4235,0
20241029,135000,12294110,4235,4235,4235,4235,0
20241029,134900,12294110,4235,4235,4235,4235,0
20241029,134800,12294110,4235,4235,4235,4235,0
20241029,134700,12294110,4235,4235,4235,4235,0
20241029,134600,12294110,4235,4235,4235,4235,0
20241029,134500,12294110,4235,4235,4235,4235,0
20241029,134400,12294110,4235,4235,4235,4235,0
20241029,134300,12294110,4235,4235,4235,4235,0
20241029,134200,12294110,4235,4235,4235,4235,0
20241029,134100,12294110,4235,4235,4235,4235,0
20241029,134000,12294110,4235,4235,4235,4235,0
20241029,133900,12294110,4235,4235,4235,4235,0
20241029,133800,12294110,4235,4235,4235,4235,0
20241029,133700,12294110,4235,4235,4235,4235,0
20241029,133600,12294110,4235,4235,4235,4235,0
20241029,133500,12294110,4235,4235,4235,4235,0
20241029,133400,12294110,4235,4235,4235,4235,0
20241029,133300,12294110,4235,4235,4235,4235,0
20241029,133200,12294110,4235,4235,4235,4235,0
20241029,133100,12294110,4235,4235,4235,4235,0
20241029,133000,12294110,4235,4235,4235,4235,0
20241029,132900,12294110,4235,4235,4235,4235,0
20241029,132800,12294110,4235,4235,4235,4235,0
20241029,132700,12294110,4235,4235,4235,4235,0
20241029,132600,12294110,4235,4235,4235,4235,0
20241029,132500,12294110,4235,4235,4235,4235,40
20241029,132400,12124710,4235,4235,4235,4235,0
20241029,132300,12124710,4235,4235,4235,4235,0
20241029,132200,12124710,4235,4235,4235,4235,97
20241029,132100,11713915,4235,4235,4235,4235,100
20241029,132000,11290415,4230,4215,4230,4215,140
20241029,131900,10698380,4215,4215,4215,4215,0
20241029,131800,10698380,4215,4215,4215,4215,5
20241029,131700,10677305,4215,4215,4215,4215,1
20241029,131600,10673090,4230,4230,4230,4230,0
20241029,131500,10673090,4230,4230,4230,4230,0
20241029,131400,10673090,4230,4230,4230,4230,0
20241029,131300,10673090,4230,4230,4230,4230,0
20241029,131200,10673090,4230,4230,4230,4230,0
20241029,131100,10673090,4230,4230,4230,4230,0
20241029,131000,10673090,4230,4220,4230,4220,221
20241029,130900,9740460,4220,4220,4220,4220,3
20241029,130800,9727800,4220,4220,4220,4220,3
20241029,130700,9715140,4220,4220,4220,4220,1
20241029,130600,9710920,4225,4225,4225,4225,1
20241029,130500,9706695,4230,4230,4230,4230,1
20241029,130400,9702465,4230,4230,4230,4230,0
20241029,130300,9702465,4230,4230,4230,4230,0
20241029,130200,9702465,4230,4230,4230,4230,0
20241029,130100,9702465,4230,4230,4230,4230,0
20241029,130000,9702465,4230,4230,4230,4230,0
20241029,125900,9702465,4230,4230,4230,4230,118
20241029,125800,9203325,4235,4235,4235,4235,0
20241029,125700,9203325,4235,4235,4235,4235,0
20241029,125600,9203325,4235,4235,4235,4235,0
20241029,125500,9203325,4235,4235,4235,4235,0
20241029,125400,9203325,4235,4235,4235,4235,0
20241029,125300,9203325,4235,4235,4235,4235,0
20241029,125200,9203325,4235,4235,4235,4235,0
20241029,125100,9203325,4235,4235,4235,4235,0
20241029,125000,9203325,4235,4235,4235,4235,0
20241029,124900,9203325,4235,4235,4235,4235,0
20241029,124800,9203325,4235,4235,4235,4235,0
20241029,124700,9203325,4235,4235,4235,4235,0
20241029,124600,9203325,4235,4235,4235,4235,0
20241029,124500,9203325,4235,4235,4235,4235,0
20241029,124400,9203325,4235,4235,4235,4235,0
20241029,124300,9203325,4235,4235,4235,4235,0
20241029,124200,9203325,4235,4235,4235,4235,0
20241029,124100,9203325,4235,4235,4235,4235,0
20241029,124000,9203325,4235,4235,4235,4235,0
20241029,123900,9203325,4235,4235,4235,4235,0
20241029,123800,9203325,4235,4235,4235,4235,0
20241029,123700,9203325,4235,4235,4235,4235,0
20241029,123600,9203325,4235,4235,4235,4235,0
20241029,123500,9203325,4235,4235,4235,4235,0
20241029,123400,9203325,4235,4235,4235,4235,0
20241029,123300,9203325,4235,4235,4235,4235,0
20241029,123200,9203325,4235,4235,4235,4235,0
20241029,123100,9203325,4235,4235,4235,4235,0
20241029,123000,9203325,4235,4230,4235,4230,23
20241029,122900,9105925,4240,4240,4240,4240,0
20241029,122800,9105925,4240,4240,4240,4240,0
20241029,122700,9105925,4240,4240,4240,4240,0
20241029,122600,9105925,4240,4240,4240,4240,0
20241029,122500,9105925,4240,4240,4240,4240,1
20241029,122400,9101685,4240,4160,4240,4160,579
20241029,122300,6651400,4145,4145,4145,4145,0
20241029,122200,6651400,4145,4145,4145,4145,0
20241029,122100,6651400,4145,4145,4145,4145,0
20241029,122000,6651400,4145,4145,4145,4145,0
20241029,121900,6651400,4145,4145,4145,4145,0
20241029,121800,6651400,4145,4145,4145,4145,0
20241029,121700,6651400,4145,4145,4145,4145,0
20241029,121600,6651400,4145,4145,4145,4145,0
20241029,121500,6651400,4145,4145,4145,4145,0
20241029,121400,6651400,4145,4145,4145,4145,0
20241029,121300,6651400,4145,4145,4145,4145,0
20241029,121200,6651400,4145,4145,4145,4145,0
20241029,121100,6651400,4145,4145,4145,4145,0
20241029,121000,6651400,4145,4145,4145,4145,0
20241029,120900,6651400,4145,4145,4145,4145,0
20241029,120800,6651400,4145,4145,4145,4145,0
20241029,120700,6651400,4145,4145,4145,4145,0
20241029,120600,6651400,4145,4145,4145,4145,0
20241029,120500,6651400,4145,4145,4145,4145,0
20241029,120400,6651400,4145,4145,4145,4145,0
20241029,120300,6651400,4145,4145,4145,4145,41
20241029,120200,6481455,4140,4140,4140,4140,0
20241029,120100,6481455,4140,4140,4140,4140,0
20241029,120000,6481455,4140,4140,4140,4140,0
20241029,115900,6481455,4140,4140,4140,4140,0
20241029,115800,6481455,4140,4140,4140,4140,109
20241029,115700,6030195,4140,4140,4140,4140,0
20241029,115600,6030195,4140,4140,4140,4140,5
20241029,115500,6009495,4140,4140,4140,4140,0
20241029,115400,6009495,4140,4140,4140,4140,1
20241029,115300,6005355,4125,4125,4125,4125,10
20241029,115200,5964105,4125,4125,4125,4125,0
20241029,115100,5964105,4125,4125,4125,4125,0
20241029,115000,5964105,4125,4125,4125,4125,0
20241029,114900,5964105,4125,4125,4125,4125,0
20241029,114800,5964105,4125,4125,4125,4125,0
20241029,114700,5964105,4125,4125,4125,4125,5
20241029,114600,5943480,4125,4125,4125,4125,0
20241029,114500,5943480,4125,4125,4125,4125,0
20241029,114400,5943480,4125,4125,4125,4125,0
20241029,114300,5943480,4125,4125,4125,4125,0
20241029,114200,5943480,4125,4125,4125,4125,0
20241029,114100,5943480,4125,4125,4125,4125,0
20241029,114000,5943480,4125,4125,4125,4125,0
20241029,113900,5943480,4125,4125,4125,4125,1
20241029,113800,5939355,4140,4140,4140,4140,0
20241029,113700,5939355,4140,4140,4140,4140,0
20241029,113600,5939355,4140,4140,4140,4140,0
20241029,113500,5939355,4140,4140,4140,4140,0
20241029,113400,5939355,4140,4140,4140,4140,0
20241029,113300,5939355,4140,4140,4140,4140,0
20241029,113200,5939355,4140,4140,4140,4140,0
20241029,113100,5939355,4140,4140,4140,4140,0
20241029,113000,5939355,4140,4140,4140,4140,0
20241029,112900,5939355,4140,4140,4140,4140,0
20241029,112800,5939355,4140,4140,4140,4140,0
20241029,112700,5939355,4140,4140,4140,4140,0
20241029,112600,5939355,4140,4140,4140,4140,0
20241029,112500,5939355,4140,4140,4140,4140,0
20241029,112400,5939355,4140,4140,4140,4140,0
20241029,112300,5939355,4140,4140,4140,4140,0
20241029,112200,5939355,4140,4140,4140,4140,0
20241029,112100,5939355,4140,4140,4140,4140,0
20241029,112000,5939355,4140,4140,4140,4140,8
20241029,111900,5906235,4140,4140,4140,4140,27
20241029,111800,5794455,4130,4130,4130,4130,0
20241029,111700,5794455,4130,4130,4130,4130,0
20241029,111600,5794455,4130,4130,4130,4130,0
20241029,111500,5794455,4130,4130,4130,4130,0
20241029,111400,5794455,4130,4130,4130,4130,0
20241029,111300,5794455,4130,4130,4130,4130,0
20241029,111200,5794455,4130,4130,4130,4130,0
20241029,111100,5794455,4130,4130,4130,4130,0
20241029,111000,5794455,4130,4130,4130,4130,0
20241029,110900,5794455,4130,4130,4130,4130,0
20241029,110800,5794455,4130,4130,4130,4130,0
20241029,110700,5794455,4130,4130,4130,4130,0
20241029,110600,5794455,4130,4130,4130,4130,27
20241029,110500,5682945,4130,4130,4130,4130,0
20241029,110400,5682945,4130,4130,4130,4130,0
20241029,110300,5682945,4130,4130,4130,4130,0
20241029,110200,5682945,4130,4130,4130,4130,0
20241029,110100,5682945,4130,4130,4130,4130,0
20241029,110000,5682945,4130,4130,4130,4130,0
20241029,105900,5682945,4130,4130,4130,4130,0
20241029,105800,5682945,4130,4130,4130,4130,0
20241029,105700,5682945,4130,4130,4130,4130,0
20241029,105600,5682945,4130,4130,4130,4130,0
20241029,105500,5682945,4130,4130,4130,4130,0
20241029,105400,5682945,4130,4130,4130,4130,0
20241029,105300,5682945,4130,4130,4130,4130,0
20241029,105200,5682945,4130,4130,4130,4130,0
20241029,105100,5682945,4130,4130,4130,4130,0
20241029,105000,5682945,4130,4130,4130,4130,0
20241029,104900,5682945,4130,4130,4130,4130,0
20241029,104800,5682945,4130,4130,4130,4130,0
20241029,104700,5682945,4130,4130,4130,4130,0
20241029,104600,5682945,4130,4130,4130,4130,0
20241029,104500,5682945,4130,4130,4130,4130,0
20241029,104400,5682945,4130,4130,4130,4130,0
20241029,104300,5682945,4130,4130,4130,4130,0
20241029,104200,5682945,4130,4130,4130,4130,0
20241029,104100,5682945,4130,4130,4130,4130,0
20241029,104000,5682945,4130,4130,4130,4130,0
20241029,103900,5682945,4130,4130,4130,4130,0
20241029,103800,5682945,4130,4130,4130,4130,0
20241029,103700,5682945,4130,4130,4130,4130,0
20241029,103600,5682945,4130,4130,4130,4130,0
20241029,103500,5682945,4130,4130,4130,4130,0
20241029,103400,5682945,4130,4130,4130,4130,0
20241029,103300,5682945,4130,4130,4130,4130,0
20241029,103200,5682945,4130,4130,4130,4130,0
20241029,103100,5682945,4130,4130,4130,4130,0
20241029,103000,5682945,4130,4130,4130,4130,0
20241029,102900,5682945,4130,4130,4130,4130,0
20241029,102800,5682945,4130,4130,4130,4130,0
20241029,102700,5682945,4130,4130,4130,4130,0
20241029,102600,5682945,4130,4130,4130,4130,0
20241029,102500,5682945,4130,4130,4130,4130,0
20241029,102400,5682945,4130,4130,4130,4130,176
20241029,102300,4956065,4130,4130,4130,4130,0
20241029,102200,4956065,4130,4130,4130,4130,0
20241029,102100,4956065,4130,4130,4130,4130,0
20241029,102000,4956065,4130,4130,4130,4130,0
20241029,101900,4956065,4130,4130,4130,4130,0
20241029,101800,4956065,4130,4130,4130,4130,0
20241029,101700,4956065,4130,4130,4130,4130,0
20241029,101600,4956065,4130,4130,4130,4130,0
20241029,101500,4956065,4130,4130,4130,4130,0
20241029,101400,4956065,4130,4130,4130,4130,0
20241029,101300,4956065,4130,4130,4130,4130,140
20241029,101200,4377865,4130,4130,4130,4130,0
20241029,101100,4377865,4130,4130,4130,4130,0
20241029,101000,4377865,4130,4130,4130,4130,0
20241029,100900,4377865,4130,4130,4130,4130,0
20241029,100800,4377865,4130,4130,4130,4130,0
20241029,100700,4377865,4130,4130,4130,4130,0
20241029,100600,4377865,4130,4130,4130,4130,0
20241029,100500,4377865,4130,4130,4130,4130,0
20241029,100400,4377865,4130,4130,4130,4130,0
20241029,100300,4377865,4130,4130,4130,4130,68
20241029,100200,4097025,4125,4130,4130,4125,640
20241029,100100,1455675,4125,4125,4125,4125,0
20241029,100000,1455675,4125,4125,4125,4125,0
20241029,095900,1455675,4125,4125,4125,4125,0
20241029,095800,1455675,4125,4125,4125,4125,123
20241029,095700,948300,4130,4130,4130,4130,0
20241029,095600,948300,4130,4130,4130,4130,0
20241029,095500,948300,4130,4130,4130,4130,114
20241029,095400,477480,4125,4125,4125,4125,0
20241029,095300,477480,4125,4125,4125,4125,0
20241029,095200,477480,4125,4125,4125,4125,0
20241029,095100,477480,4125,4125,4125,4125,0
20241029,095000,477480,4125,4125,4125,4125,0
20241029,094900,477480,4125,4125,4125,4125,0
20241029,094800,477480,4125,4125,4125,4125,0
20241029,094700,477480,4125,4125,4125,4125,0
20241029,094600,477480,4125,4125,4125,4125,0
20241029,094500,477480,4125,4125,4125,4125,0
20241029,094400,477480,4125,4125,4125,4125,1
20241029,094300,473355,4120,4120,4120,4120,0
20241029,094200,473355,4120,4120,4120,4120,0
20241029,094100,473355,4120,4120,4120,4120,0
20241029,094000,473355,4120,4120,4120,4120,0
20241029,093900,473355,4120,4120,4120,4120,20
20241029,093800,390955,4120,4120,4120,4120,0
20241029,093700,390955,4120,4120,4120,4120,0
20241029,093600,390955,4120,4120,4120,4120,7
20241029,093500,362115,4120,4120,4120,4120,0
20241029,093400,362115,4120,4120,4120,4120,0
20241029,093300,362115,4120,4120,4120,4120,0
20241029,093200,362115,4120,4120,4120,4120,0
20241029,093100,362115,4120,4120,4120,4120,0
20241029,093000,362115,4120,4120,4120,4120,0
20241029,092900,362115,4120,4120,4120,4120,0
20241029,092800,362115,4120,4120,4120,4120,0
20241029,092700,362115,4120,4120,4120,4120,0
20241029,092600,362115,4120,4120,4120,4120,55
20241029,092500,135515,4115,4115,4115,4115,0
20241029,092400,135515,4115,4115,4115,4115,0
20241029,092300,135515,4115,4115,4115,4115,0
20241029,092200,135515,4115,4115,4115,4115,0
20241029,092100,135515,4115,4115,4115,4115,0
20241029,092000,135515,4115,4115,4115,4115,0
20241029,091900,135515,4115,4115,4115,4115,0
20241029,091800,135515,4115,4115,4115,4115,0
20241029,091700,135515,4115,4115,4115,4115,10
20241029,091600,94365,4140,4140,4140,4140,0
20241029,091500,94365,4140,4140,4140,4140,0
20241029,091400,94365,4140,4140,4140,4140,0
20241029,091300,94365,4140,4140,4140,4140,0
20241029,091200,94365,4140,4140,4140,4140,0
20241029,091100,94365,4140,4140,4140,4140,0
20241029,091000,94365,4140,4140,4140,4140,0
20241029,090900,94365,4140,4140,4140,4140,0
20241029,090800,94365,4140,4140,4140,4140,0
20241029,090700,94365,4140,4140,4140,4140,0
20241029,090600,94365,4140,4140,4140,4140,0
20241029,090500,94365,4140,4140,4140,4140,0
20241029,090400,94365,4140,4125,4140,4125,2
20241029,090300,86100,4100,4100,4100,4100,0
20241029,090200,86100,4100,4100,4100,4100,0
20241029,090100,86100,4100,4100,4100,4100,0
20241029,090000,86100,4100,4100,4100,4100,21