KissMeData/089150/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,200100,47957795,2180,2180,2180,2180,2026
20241028,200000,47957795,2180,2180,2180,2180,0
20241028,195900,47957795,2180,2180,2180,2180,0
20241028,195800,47957795,2180,2180,2180,2180,0
20241028,195700,47957795,2180,2180,2180,2180,0
20241028,195600,47957795,2180,2180,2180,2180,0
20241028,195500,47957795,2180,2180,2180,2180,0
20241028,195400,47957795,2180,2180,2180,2180,0
20241028,195300,47957795,2180,2180,2180,2180,0
20241028,195200,47957795,2180,2180,2180,2180,0
20241028,195100,47957795,2180,2180,2180,2180,0
20241028,195000,47957795,2180,2180,2180,2180,0
20241028,194900,47957795,2180,2180,2180,2180,0
20241028,194800,47957795,2180,2180,2180,2180,0
20241028,194700,47957795,2180,2180,2180,2180,0
20241028,194600,47957795,2180,2180,2180,2180,0
20241028,194500,47957795,2180,2180,2180,2180,0
20241028,194400,47957795,2180,2180,2180,2180,0
20241028,194300,47957795,2180,2180,2180,2180,0
20241028,194200,47957795,2180,2180,2180,2180,0
20241028,194100,47957795,2180,2180,2180,2180,0
20241028,194000,47957795,2180,2180,2180,2180,0
20241028,193900,47957795,2180,2180,2180,2180,0
20241028,193800,47957795,2180,2180,2180,2180,0
20241028,193700,47957795,2180,2180,2180,2180,0
20241028,193600,47957795,2180,2180,2180,2180,0
20241028,193500,47957795,2180,2180,2180,2180,0
20241028,193400,47957795,2180,2180,2180,2180,0
20241028,193300,47957795,2180,2180,2180,2180,0
20241028,193200,47957795,2180,2180,2180,2180,0
20241028,193100,47957795,2180,2180,2180,2180,2026
20241028,193000,47957795,2180,2180,2180,2180,0
20241028,192900,47957795,2180,2180,2180,2180,0
20241028,192800,47957795,2180,2180,2180,2180,0
20241028,192700,47957795,2180,2180,2180,2180,0
20241028,192600,47957795,2180,2180,2180,2180,0
20241028,192500,47957795,2180,2180,2180,2180,0
20241028,192400,47957795,2180,2180,2180,2180,0
20241028,192300,47957795,2180,2180,2180,2180,0
20241028,192200,47957795,2180,2180,2180,2180,0
20241028,192100,47957795,2180,2180,2180,2180,0
20241028,192000,47957795,2180,2180,2180,2180,0
20241028,191900,47957795,2180,2180,2180,2180,0
20241028,191800,47957795,2180,2180,2180,2180,0
20241028,191700,47957795,2180,2180,2180,2180,0
20241028,191600,47957795,2180,2180,2180,2180,0
20241028,191500,47957795,2180,2180,2180,2180,0
20241028,191400,47957795,2180,2180,2180,2180,0
20241028,191300,47957795,2180,2180,2180,2180,0
20241028,191200,47957795,2180,2180,2180,2180,0
20241028,191100,47957795,2180,2180,2180,2180,0
20241028,191000,47957795,2180,2180,2180,2180,0
20241028,190900,47957795,2180,2180,2180,2180,0
20241028,190800,47957795,2180,2180,2180,2180,0
20241028,190700,47957795,2180,2180,2180,2180,0
20241028,190600,47957795,2180,2180,2180,2180,0
20241028,190500,47957795,2180,2180,2180,2180,0
20241028,190400,47957795,2180,2180,2180,2180,0
20241028,190300,47957795,2180,2180,2180,2180,0
20241028,190200,47957795,2180,2180,2180,2180,0
20241028,190100,47957795,2180,2180,2180,2180,2026
20241028,190000,47957795,2180,2180,2180,2180,0
20241028,185900,47957795,2180,2180,2180,2180,0
20241028,185800,47957795,2180,2180,2180,2180,0
20241028,185700,47957795,2180,2180,2180,2180,0
20241028,185600,47957795,2180,2180,2180,2180,0
20241028,185500,47957795,2180,2180,2180,2180,0
20241028,185400,47957795,2180,2180,2180,2180,0
20241028,185300,47957795,2180,2180,2180,2180,0
20241028,185200,47957795,2180,2180,2180,2180,0
20241028,185100,47957795,2180,2180,2180,2180,0
20241028,185000,47957795,2180,2180,2180,2180,0
20241028,184900,47957795,2180,2180,2180,2180,0
20241028,184800,47957795,2180,2180,2180,2180,0
20241028,184700,47957795,2180,2180,2180,2180,0
20241028,184600,47957795,2180,2180,2180,2180,0
20241028,184500,47957795,2180,2180,2180,2180,0
20241028,184400,47957795,2180,2180,2180,2180,0
20241028,184300,47957795,2180,2180,2180,2180,0
20241028,184200,47957795,2180,2180,2180,2180,0
20241028,184100,47957795,2180,2180,2180,2180,0
20241028,184000,47957795,2180,2180,2180,2180,0
20241028,183900,47957795,2180,2180,2180,2180,0
20241028,183800,47957795,2180,2180,2180,2180,0
20241028,183700,47957795,2180,2180,2180,2180,0
20241028,183600,47957795,2180,2180,2180,2180,0
20241028,183500,47957795,2180,2180,2180,2180,0
20241028,183400,47957795,2180,2180,2180,2180,0
20241028,183300,47957795,2180,2180,2180,2180,0
20241028,183200,47957795,2180,2180,2180,2180,0
20241028,183100,47957795,2180,2180,2180,2180,2026
20241028,183000,47957795,2180,2180,2180,2180,0
20241028,182900,47957795,2180,2180,2180,2180,0
20241028,182800,47957795,2180,2180,2180,2180,0
20241028,182700,47957795,2180,2180,2180,2180,0
20241028,182600,47957795,2180,2180,2180,2180,0
20241028,182500,47957795,2180,2180,2180,2180,0
20241028,182400,47957795,2180,2180,2180,2180,0
20241028,182300,47957795,2180,2180,2180,2180,0
20241028,182200,47957795,2180,2180,2180,2180,0
20241028,182100,47957795,2180,2180,2180,2180,0
20241028,182000,47957795,2180,2180,2180,2180,0
20241028,181900,47957795,2180,2180,2180,2180,0
20241028,181800,47957795,2180,2180,2180,2180,0
20241028,181700,47957795,2180,2180,2180,2180,0
20241028,181600,47957795,2180,2180,2180,2180,0
20241028,181500,47957795,2180,2180,2180,2180,0
20241028,181400,47957795,2180,2180,2180,2180,0
20241028,181300,47957795,2180,2180,2180,2180,0
20241028,181200,47957795,2180,2180,2180,2180,0
20241028,181100,47957795,2180,2180,2180,2180,0
20241028,181000,47957795,2180,2180,2180,2180,0
20241028,180900,47957795,2180,2180,2180,2180,0
20241028,180800,47957795,2180,2180,2180,2180,0
20241028,180700,47957795,2180,2180,2180,2180,0
20241028,180600,47957795,2180,2180,2180,2180,0
20241028,180500,47957795,2180,2180,2180,2180,0
20241028,180400,47957795,2180,2180,2180,2180,0
20241028,180300,47957795,2180,2180,2180,2180,0
20241028,180200,47957795,2180,2180,2180,2180,0
20241028,180100,47957795,2180,2180,2180,2180,2026
20241028,180000,47957795,2180,2180,2180,2180,0
20241028,175900,47957795,2180,2180,2180,2180,0
20241028,175800,47957795,2180,2180,2180,2180,0
20241028,175700,47957795,2180,2180,2180,2180,0
20241028,175600,47957795,2180,2180,2180,2180,0
20241028,175500,47957795,2180,2180,2180,2180,0
20241028,175400,47957795,2180,2180,2180,2180,0
20241028,175300,47957795,2180,2180,2180,2180,0
20241028,175200,47957795,2180,2180,2180,2180,0
20241028,175100,47957795,2180,2180,2180,2180,0
20241028,175000,47957795,2180,2180,2180,2180,0
20241028,174900,47957795,2180,2180,2180,2180,0
20241028,174800,47957795,2180,2180,2180,2180,0
20241028,174700,47957795,2180,2180,2180,2180,0
20241028,174600,47957795,2180,2180,2180,2180,0
20241028,174500,47957795,2180,2180,2180,2180,0
20241028,174400,47957795,2180,2180,2180,2180,0
20241028,174300,47957795,2180,2180,2180,2180,0
20241028,174200,47957795,2180,2180,2180,2180,0
20241028,174100,47957795,2180,2180,2180,2180,0
20241028,174000,47957795,2180,2180,2180,2180,0
20241028,173900,47957795,2180,2180,2180,2180,0
20241028,173800,47957795,2180,2180,2180,2180,0
20241028,173700,47957795,2180,2180,2180,2180,0
20241028,173600,47957795,2180,2180,2180,2180,0
20241028,173500,47957795,2180,2180,2180,2180,0
20241028,173400,47957795,2180,2180,2180,2180,0
20241028,173300,47957795,2180,2180,2180,2180,0
20241028,173200,47957795,2180,2180,2180,2180,0
20241028,173100,47957795,2180,2180,2180,2180,2026
20241028,173000,47957795,2180,2180,2180,2180,0
20241028,172900,47957795,2180,2180,2180,2180,0
20241028,172800,47957795,2180,2180,2180,2180,0
20241028,172700,47957795,2180,2180,2180,2180,0
20241028,172600,47957795,2180,2180,2180,2180,0
20241028,172500,47957795,2180,2180,2180,2180,0
20241028,172400,47957795,2180,2180,2180,2180,0
20241028,172300,47957795,2180,2180,2180,2180,0
20241028,172200,47957795,2180,2180,2180,2180,0
20241028,172100,47957795,2180,2180,2180,2180,0
20241028,172000,47957795,2180,2180,2180,2180,0
20241028,171900,47957795,2180,2180,2180,2180,0
20241028,171800,47957795,2180,2180,2180,2180,0
20241028,171700,47957795,2180,2180,2180,2180,0
20241028,171600,47957795,2180,2180,2180,2180,0
20241028,171500,47957795,2180,2180,2180,2180,0
20241028,171400,47957795,2180,2180,2180,2180,0
20241028,171300,47957795,2180,2180,2180,2180,0
20241028,171200,47957795,2180,2180,2180,2180,0
20241028,171100,47957795,2180,2180,2180,2180,0
20241028,171000,47957795,2180,2180,2180,2180,0
20241028,170900,47957795,2180,2180,2180,2180,0
20241028,170800,47957795,2180,2180,2180,2180,0
20241028,170700,47957795,2180,2180,2180,2180,0
20241028,170600,47957795,2180,2180,2180,2180,0
20241028,170500,47957795,2180,2180,2180,2180,0
20241028,170400,47957795,2180,2180,2180,2180,0
20241028,170300,47957795,2180,2180,2180,2180,0
20241028,170200,47957795,2180,2180,2180,2180,0
20241028,170100,47957795,2180,2180,2180,2180,2026
20241028,170000,47957795,2180,2180,2180,2180,0
20241028,165900,47957795,2180,2180,2180,2180,0
20241028,165800,47957795,2180,2180,2180,2180,0
20241028,165700,47957795,2180,2180,2180,2180,0
20241028,165600,47957795,2180,2180,2180,2180,0
20241028,165500,47957795,2180,2180,2180,2180,0
20241028,165400,47957795,2180,2180,2180,2180,0
20241028,165300,47957795,2180,2180,2180,2180,0
20241028,165200,47957795,2180,2180,2180,2180,0
20241028,165100,47957795,2180,2180,2180,2180,0
20241028,165000,47957795,2180,2180,2180,2180,0
20241028,164900,47957795,2180,2180,2180,2180,0
20241028,164800,47957795,2180,2180,2180,2180,0
20241028,164700,47957795,2180,2180,2180,2180,0
20241028,164600,47957795,2180,2180,2180,2180,0
20241028,164500,47957795,2180,2180,2180,2180,0
20241028,164400,47957795,2180,2180,2180,2180,0
20241028,164300,47957795,2180,2180,2180,2180,0
20241028,164200,47957795,2180,2180,2180,2180,0
20241028,164100,47957795,2180,2180,2180,2180,0
20241028,164000,47957795,2180,2180,2180,2180,0
20241028,163900,47957795,2180,2180,2180,2180,0
20241028,163800,47957795,2180,2180,2180,2180,0
20241028,163700,47957795,2180,2180,2180,2180,0
20241028,163600,47957795,2180,2180,2180,2180,0
20241028,163500,47957795,2180,2180,2180,2180,0
20241028,163400,47957795,2180,2180,2180,2180,0
20241028,163300,47957795,2180,2180,2180,2180,0
20241028,163200,47957795,2180,2180,2180,2180,0
20241028,163100,47957795,2180,2180,2180,2180,2026
20241028,163000,47957795,2180,2180,2180,2180,0
20241028,162900,47957795,2180,2180,2180,2180,0
20241028,162800,47957795,2180,2180,2180,2180,0
20241028,162700,47957795,2180,2180,2180,2180,0
20241028,162600,47957795,2180,2180,2180,2180,0
20241028,162500,47957795,2180,2180,2180,2180,0
20241028,162400,47957795,2180,2180,2180,2180,0
20241028,162300,47957795,2180,2180,2180,2180,0
20241028,162200,47957795,2180,2180,2180,2180,0
20241028,162100,47957795,2180,2180,2180,2180,0
20241028,162000,47957795,2180,2180,2180,2180,0
20241028,161900,47957795,2180,2180,2180,2180,0
20241028,161800,47957795,2180,2180,2180,2180,0
20241028,161700,47957795,2180,2180,2180,2180,0
20241028,161600,47957795,2180,2180,2180,2180,0
20241028,161500,47957795,2180,2180,2180,2180,0
20241028,161400,47957795,2180,2180,2180,2180,0
20241028,161300,47957795,2180,2180,2180,2180,0
20241028,161200,47957795,2180,2180,2180,2180,0
20241028,161100,47957795,2180,2180,2180,2180,0
20241028,161000,47957795,2180,2180,2180,2180,0
20241028,160900,47957795,2180,2180,2180,2180,0
20241028,160800,47957795,2180,2180,2180,2180,0
20241028,160700,47957795,2180,2180,2180,2180,0
20241028,160600,47957795,2180,2180,2180,2180,0
20241028,160500,47957795,2180,2180,2180,2180,0
20241028,160400,47957795,2180,2180,2180,2180,0
20241028,160300,47957795,2180,2180,2180,2180,0
20241028,160200,47957795,2180,2180,2180,2180,0
20241028,160100,47957795,2180,2180,2180,2180,2026
20241028,160000,47957795,2180,2180,2180,2180,0
20241028,155900,47957795,2180,2180,2180,2180,0
20241028,155800,47957795,2180,2180,2180,2180,0
20241028,155700,47957795,2180,2180,2180,2180,0
20241028,155600,47957795,2180,2180,2180,2180,0
20241028,155500,47957795,2180,2180,2180,2180,0
20241028,155400,47957795,2180,2180,2180,2180,0
20241028,155300,47957795,2180,2180,2180,2180,0
20241028,155200,47957795,2180,2180,2180,2180,0
20241028,155100,47957795,2180,2180,2180,2180,0
20241028,155000,47957795,2180,2180,2180,2180,0
20241028,154900,47957795,2180,2180,2180,2180,0
20241028,154800,47957795,2180,2180,2180,2180,0
20241028,154700,47957795,2180,2180,2180,2180,0
20241028,154600,47957795,2180,2180,2180,2180,0
20241028,154500,47957795,2180,2180,2180,2180,0
20241028,154400,47957795,2180,2180,2180,2180,0
20241028,154300,47957795,2180,2180,2180,2180,0
20241028,154200,47957795,2180,2180,2180,2180,0
20241028,154100,47957795,2180,2180,2180,2180,0
20241028,154000,47957795,2180,2180,2180,2180,0
20241028,153900,47957795,2180,2180,2180,2180,0
20241028,153800,47957795,2180,2180,2180,2180,0
20241028,153700,47957795,2180,2180,2180,2180,0
20241028,153600,47957795,2180,2180,2180,2180,0
20241028,153500,47957795,2180,2180,2180,2180,0
20241028,153400,47957795,2180,2180,2180,2180,0
20241028,153300,47957795,2180,2180,2180,2180,0
20241028,153200,47957795,2180,2180,2180,2180,0
20241028,153100,47957795,2180,2180,2180,2180,2026
20241028,153000,47957795,2180,2180,2180,2180,2026
20241028,152900,43541115,2205,2205,2205,2205,0
20241028,152800,43541115,2205,2205,2205,2205,0
20241028,152700,43541115,2205,2205,2205,2205,0
20241028,152600,43541115,2205,2205,2205,2205,0
20241028,152500,43541115,2205,2205,2205,2205,0
20241028,152400,43541115,2205,2205,2205,2205,0
20241028,152300,43541115,2205,2205,2205,2205,0
20241028,152200,43541115,2205,2205,2205,2205,0
20241028,152100,43541115,2205,2205,2205,2205,0
20241028,152000,43541115,2205,2205,2205,2205,0
20241028,151900,43541115,2205,2205,2210,2205,70
20241028,151800,43386715,2200,2195,2205,2195,88
20241028,151700,43193125,2200,2200,2200,2200,2
20241028,151600,43188725,2175,2175,2175,2175,0
20241028,151500,43188725,2175,2175,2175,2175,0
20241028,151400,43188725,2175,2175,2175,2175,0
20241028,151300,43188725,2175,2175,2175,2175,0
20241028,151200,43188725,2175,2175,2175,2175,0
20241028,151100,43188725,2175,2180,2180,2175,538
20241028,151000,42017020,2190,2190,2190,2185,2081
20241028,150900,37465095,2195,2195,2205,2195,236
20241028,150800,36946690,2195,2195,2195,2195,22
20241028,150700,36898400,2195,2195,2195,2195,9
20241028,150600,36878645,2195,2195,2195,2195,18
20241028,150500,36839135,2195,2195,2195,2195,16
20241028,150400,36804015,2200,2200,2200,2200,0
20241028,150300,36804015,2200,2190,2200,2190,300
20241028,150200,36145415,2200,2200,2200,2200,0
20241028,150100,36145415,2200,2200,2200,2200,0
20241028,150000,36145415,2200,2200,2200,2200,0
20241028,145900,36145415,2200,2200,2200,2200,0
20241028,145800,36145415,2200,2200,2200,2200,0
20241028,145700,36145415,2200,2200,2200,2200,0
20241028,145600,36145415,2200,2200,2200,2200,0
20241028,145500,36145415,2200,2200,2200,2200,0
20241028,145400,36145415,2200,2200,2200,2200,0
20241028,145300,36145415,2200,2185,2200,2185,408
20241028,145200,35249250,2190,2190,2190,2190,1
20241028,145100,35247060,2195,2195,2195,2195,0
20241028,145000,35247060,2195,2195,2195,2195,0
20241028,144900,35247060,2195,2195,2195,2195,0
20241028,144800,35247060,2195,2195,2195,2195,0
20241028,144700,35247060,2195,2195,2195,2195,0
20241028,144600,35247060,2195,2195,2195,2195,0
20241028,144500,35247060,2195,2195,2195,2195,0
20241028,144400,35247060,2195,2195,2195,2195,0
20241028,144300,35247060,2195,2185,2195,2185,12
20241028,144200,35220815,2190,2185,2190,2185,9
20241028,144100,35201145,2185,2185,2185,2185,8
20241028,144000,35183665,2185,2185,2185,2185,8
20241028,143900,35166185,2185,2185,2185,2185,8
20241028,143800,35148705,2185,2185,2185,2185,8
20241028,143700,35131225,2185,2185,2185,2185,20
20241028,143600,35087525,2185,2185,2185,2185,8
20241028,143500,35070045,2185,2185,2185,2185,8
20241028,143400,35052565,2185,2185,2185,2185,8
20241028,143300,35035085,2185,2185,2185,2185,8
20241028,143200,35017605,2185,2185,2185,2185,8
20241028,143100,35000125,2185,2185,2185,2185,8
20241028,143000,34982645,2185,2185,2185,2185,8
20241028,142900,34965165,2185,2185,2185,2185,8
20241028,142800,34947685,2185,2185,2185,2185,8
20241028,142700,34930205,2185,2185,2185,2185,8
20241028,142600,34912725,2185,2185,2185,2185,8
20241028,142500,34895245,2185,2185,2185,2185,8
20241028,142400,34877765,2185,2185,2185,2185,6
20241028,142300,34864655,2185,2185,2185,2185,6
20241028,142200,34851545,2185,2185,2200,2185,78
20241028,142100,34680225,2185,2185,2185,2185,9
20241028,142000,34660560,2185,2185,2185,2185,9
20241028,141900,34640895,2185,2185,2185,2185,9
20241028,141800,34621230,2185,2185,2185,2185,9
20241028,141700,34601565,2185,2185,2185,2185,6
20241028,141600,34588455,2185,2185,2185,2185,9
20241028,141500,34568790,2185,2185,2185,2185,6
20241028,141400,34555680,2185,2185,2185,2185,9
20241028,141300,34536015,2185,2185,2185,2185,9
20241028,141200,34516350,2185,2185,2185,2185,9
20241028,141100,34496685,2185,2185,2185,2185,9
20241028,141000,34477020,2185,2185,2185,2185,9
20241028,140900,34457355,2185,2185,2185,2185,9
20241028,140800,34437690,2185,2185,2185,2185,9
20241028,140700,34418025,2185,2185,2185,2185,9
20241028,140600,34398360,2185,2185,2185,2185,6
20241028,140500,34385250,2185,2185,2185,2185,11
20241028,140400,34361215,2185,2185,2185,2185,8
20241028,140300,34343735,2185,2185,2185,2185,8
20241028,140200,34326255,2190,2185,2190,2185,7
20241028,140100,34310955,2190,2185,2190,2185,8
20241028,140000,34293470,2185,2175,2185,2175,179
20241028,135900,33902615,2175,2175,2175,2175,6
20241028,135800,33889565,2175,2175,2175,2175,6
20241028,135700,33876515,2175,2175,2175,2175,6
20241028,135600,33863465,2175,2175,2175,2175,6
20241028,135500,33850415,2175,2175,2175,2175,6
20241028,135400,33837365,2175,2175,2175,2175,6
20241028,135300,33824315,2175,2175,2175,2175,6
20241028,135200,33811265,2175,2175,2175,2175,6
20241028,135100,33798215,2175,2175,2175,2175,6
20241028,135000,33785165,2175,2175,2175,2175,6
20241028,134900,33772115,2175,2175,2175,2175,6
20241028,134800,33759065,2175,2175,2175,2175,6
20241028,134700,33746015,2175,2175,2175,2175,6
20241028,134600,33732965,2170,2170,2170,2170,6
20241028,134500,33719945,2170,2170,2170,2170,6
20241028,134400,33706925,2170,2170,2170,2170,6
20241028,134300,33693905,2170,2170,2170,2170,6
20241028,134200,33680885,2170,2170,2170,2170,6
20241028,134100,33667865,2170,2170,2170,2170,6
20241028,134000,33654845,2170,2170,2170,2170,6
20241028,133900,33641825,2165,2165,2165,2165,6
20241028,133800,33628835,2165,2165,2165,2165,51
20241028,133700,33518420,2165,2165,2165,2165,6
20241028,133600,33505430,2170,2170,2170,2170,10
20241028,133500,33483730,2170,2170,2170,2170,6
20241028,133400,33470710,2170,2170,2170,2170,6
20241028,133300,33457690,2170,2175,2175,2170,6
20241028,133200,33444655,2175,2175,2175,2175,112
20241028,133100,33201055,2175,2175,2175,2175,6
20241028,133000,33188005,2175,2175,2175,2175,6
20241028,132900,33174955,2175,2175,2175,2175,6
20241028,132800,33161905,2175,2175,2175,2175,6
20241028,132700,33148855,2175,2175,2175,2175,6
20241028,132600,33135805,2175,2175,2175,2175,6
20241028,132500,33122755,2175,2175,2175,2175,6
20241028,132400,33109705,2175,2175,2175,2175,6
20241028,132300,33096655,2175,2175,2175,2175,144
20241028,132200,32783455,2185,2185,2185,2185,0
20241028,132100,32783455,2185,2180,2185,2180,10
20241028,132000,32761650,2180,2180,2180,2180,23
20241028,131900,32711510,2180,2180,2180,2180,9
20241028,131800,32691890,2180,2180,2180,2180,13
20241028,131700,32663550,2180,2180,2180,2180,6
20241028,131600,32650470,2180,2180,2180,2180,9
20241028,131500,32630850,2180,2180,2180,2180,7
20241028,131400,32615590,2180,2180,2185,2180,14
20241028,131300,32585065,2180,2175,2180,2175,14
20241028,131200,32554575,2180,2180,2180,2175,21
20241028,131100,32508825,2180,2175,2180,2175,14
20241028,131000,32478335,2180,2175,2180,2175,8
20241028,130900,32460925,2180,2175,2180,2175,8
20241028,130800,32443520,2175,2175,2175,2175,6
20241028,130700,32430470,2175,2175,2175,2175,1
20241028,130600,32428295,2190,2190,2190,2190,0
20241028,130500,32428295,2190,2190,2190,2190,0
20241028,130400,32428295,2190,2190,2190,2190,0
20241028,130300,32428295,2190,2190,2190,2190,0
20241028,130200,32428295,2190,2190,2190,2190,0
20241028,130100,32428295,2190,2190,2190,2190,0
20241028,130000,32428295,2190,2190,2190,2190,0
20241028,125900,32428295,2190,2190,2190,2190,0
20241028,125800,32428295,2190,2190,2190,2190,0
20241028,125700,32428295,2190,2190,2190,2190,0
20241028,125600,32428295,2190,2190,2190,2190,0
20241028,125500,32428295,2190,2190,2190,2190,0
20241028,125400,32428295,2190,2190,2190,2190,0
20241028,125300,32428295,2190,2190,2190,2190,0
20241028,125200,32428295,2190,2190,2190,2190,0
20241028,125100,32428295,2190,2190,2190,2190,0
20241028,125000,32428295,2190,2190,2190,2190,0
20241028,124900,32428295,2190,2190,2190,2190,0
20241028,124800,32428295,2190,2190,2190,2190,0
20241028,124700,32428295,2190,2190,2190,2190,0
20241028,124600,32428295,2190,2190,2190,2190,0
20241028,124500,32428295,2190,2180,2190,2175,7
20241028,124400,32413035,2180,2180,2180,2180,6
20241028,124300,32399955,2185,2175,2185,2175,8
20241028,124200,32382540,2175,2165,2175,2165,107
20241028,124100,32149905,2175,2150,2175,2150,9
20241028,124000,32130490,2150,2150,2150,2150,6
20241028,123900,32117590,2150,2150,2150,2150,6
20241028,123800,32104690,2150,2150,2150,2150,6
20241028,123700,32091790,2155,2155,2155,2155,6
20241028,123600,32078860,2160,2150,2160,2150,988
20241028,123500,29944840,2150,2150,2150,2150,6
20241028,123400,29931940,2150,2150,2150,2150,6
20241028,123300,29919040,2150,2150,2150,2150,6
20241028,123200,29906140,2150,2150,2150,2150,6
20241028,123100,29893240,2150,2155,2155,2150,10
20241028,123000,29871710,2155,2155,2155,2155,1550
20241028,122900,26531460,2155,2160,2160,2155,6
20241028,122800,26518525,2155,2155,2155,2155,6
20241028,122700,26505595,2160,2155,2160,2155,8
20241028,122600,26488345,2155,2155,2155,2155,6
20241028,122500,26475415,2160,2155,2160,2155,7
20241028,122400,26460325,2160,2155,2160,2155,7
20241028,122300,26445235,2160,2155,2160,2155,7
20241028,122200,26430145,2160,2160,2160,2160,1
20241028,122100,26427985,2165,2165,2165,2160,639
20241028,122000,25044570,2165,2165,2165,2165,6
20241028,121900,25031580,2165,2155,2165,2155,998
20241028,121800,22871020,2155,2155,2155,2155,6
20241028,121700,22858090,2155,2155,2155,2155,6
20241028,121600,22845160,2155,2155,2155,2155,6
20241028,121500,22832230,2155,2155,2155,2155,6
20241028,121400,22819300,2155,2155,2155,2155,6
20241028,121300,22806370,2160,2155,2160,2155,7
20241028,121200,22791280,2155,2155,2155,2155,6
20241028,121100,22778350,2155,2155,2155,2155,6
20241028,121000,22765420,2155,2155,2155,2155,6
20241028,120900,22752490,2155,2160,2165,2155,13
20241028,120800,22724430,2165,2170,2170,2160,670
20241028,120700,21277200,2180,2180,2180,2180,0
20241028,120600,21277200,2180,2180,2180,2180,0
20241028,120500,21277200,2180,2180,2180,2180,0
20241028,120400,21277200,2180,2180,2180,2180,0
20241028,120300,21277200,2180,2185,2185,2170,1987
20241028,120200,16947850,2185,2175,2200,2175,136
20241028,120100,16650145,2175,2175,2175,2175,95
20241028,120000,16443520,2180,2170,2180,2170,300
20241028,115900,15792300,2160,2160,2160,2160,6
20241028,115800,15779340,2160,2160,2160,2160,456
20241028,115700,14794380,2160,2160,2160,2160,6
20241028,115600,14781420,2160,2160,2160,2160,6
20241028,115500,14768460,2160,2160,2160,2160,6
20241028,115400,14755500,2160,2160,2160,2160,6
20241028,115300,14742540,2160,2160,2160,2160,6
20241028,115200,14729580,2160,2160,2160,2160,7
20241028,115100,14714460,2160,2160,2160,2160,7
20241028,115000,14699340,2160,2160,2160,2160,7
20241028,114900,14684220,2160,2160,2160,2160,7
20241028,114800,14669100,2160,2160,2160,2160,7
20241028,114700,14653980,2160,2160,2160,2160,7
20241028,114600,14638860,2160,2165,2165,2160,7
20241028,114500,14623730,2165,2165,2165,2165,7
20241028,114400,14608575,2165,2165,2165,2165,7
20241028,114300,14593420,2170,2165,2170,2165,8
20241028,114200,14576095,2165,2165,2165,2165,77
20241028,114100,14409390,2170,2170,2170,2170,0
20241028,114000,14409390,2170,2170,2170,2170,0
20241028,113900,14409390,2170,2170,2170,2170,0
20241028,113800,14409390,2170,2170,2170,2170,0
20241028,113700,14409390,2170,2170,2170,2170,0
20241028,113600,14409390,2170,2170,2170,2170,0
20241028,113500,14409390,2170,2170,2170,2170,0
20241028,113400,14409390,2170,2170,2170,2170,0
20241028,113300,14409390,2170,2170,2170,2170,0
20241028,113200,14409390,2170,2170,2170,2170,0
20241028,113100,14409390,2170,2160,2170,2155,10
20241028,113000,14387780,2160,2160,2160,2160,7
20241028,112900,14372660,2165,2160,2165,2160,8
20241028,112800,14355375,2160,2155,2160,2155,38
20241028,112700,14273330,2160,2155,2160,2155,8
20241028,112600,14256085,2160,2155,2160,2155,8
20241028,112500,14238840,2155,2155,2155,2155,7
20241028,112400,14223755,2155,2155,2155,2155,7
20241028,112300,14208670,2155,2155,2155,2155,9
20241028,112200,14189275,2155,2155,2155,2155,7
20241028,112100,14174190,2155,2155,2155,2155,17
20241028,112000,14137555,2155,2155,2155,2155,7
20241028,111900,14122470,2155,2155,2155,2155,14
20241028,111800,14092300,2160,2160,2160,2160,0
20241028,111700,14092300,2160,2150,2160,2150,10
20241028,111600,14070780,2150,2150,2150,2150,7
20241028,111500,14055730,2150,2150,2150,2150,7
20241028,111400,14040680,2150,2150,2150,2150,7
20241028,111300,14025630,2150,2150,2150,2150,7
20241028,111200,14010580,2150,2150,2150,2150,7
20241028,111100,13995530,2150,2140,2150,2135,990
20241028,111000,11872035,2135,2135,2135,2135,7
20241028,110900,11857090,2140,2135,2140,2135,2636
20241028,110800,6216085,2135,2135,2135,2135,7
20241028,110700,6201140,2135,2135,2135,2135,7
20241028,110600,6186195,2135,2130,2135,2130,53
20241028,110500,6073075,2135,2130,2135,2130,8
20241028,110400,6056030,2135,2135,2135,2135,2
20241028,110300,6051760,2140,2140,2140,2140,0
20241028,110200,6051760,2140,2140,2140,2140,0
20241028,110100,6051760,2140,2140,2140,2140,0
20241028,110000,6051760,2140,2140,2140,2140,0
20241028,105900,6051760,2140,2140,2140,2140,0
20241028,105800,6051760,2140,2140,2140,2140,0
20241028,105700,6051760,2140,2130,2140,2130,8
20241028,105600,6034710,2130,2130,2130,2130,7
20241028,105500,6019800,2130,2135,2135,2130,7
20241028,105400,6004880,2130,2130,2130,2130,7
20241028,105300,5989970,2130,2135,2135,2130,7
20241028,105200,5975045,2135,2135,2135,2135,7
20241028,105100,5960100,2135,2135,2135,2135,7
20241028,105000,5945155,2140,2135,2140,2135,8
20241028,104900,5928070,2135,2135,2135,2135,7
20241028,104800,5913125,2140,2135,2140,2135,8
20241028,104700,5896040,2135,2135,2135,2135,7
20241028,104600,5881095,2135,2135,2135,2135,7
20241028,104500,5866150,2135,2135,2135,2135,7
20241028,104400,5851205,2135,2135,2135,2135,7
20241028,104300,5836260,2135,2130,2135,2130,23
20241028,104200,5787190,2135,2130,2135,2130,12
20241028,104100,5761605,2130,2130,2130,2130,7
20241028,104000,5746695,2130,2130,2130,2130,1
20241028,103900,5744565,2140,2140,2140,2140,0
20241028,103800,5744565,2140,2140,2140,2140,0
20241028,103700,5744565,2140,2130,2140,2130,8
20241028,103600,5727515,2130,2135,2135,2130,7
20241028,103500,5712600,2130,2135,2135,2130,7
20241028,103400,5697665,2130,2130,2130,2130,7
20241028,103300,5682755,2130,2135,2135,2130,7
20241028,103200,5667820,2135,2135,2135,2135,7
20241028,103100,5652875,2135,2135,2135,2135,7
20241028,103000,5637930,2135,2135,2135,2135,7
20241028,102900,5622985,2135,2135,2135,2135,7
20241028,102800,5608040,2135,2135,2135,2135,7
20241028,102700,5593095,2135,2135,2135,2135,7
20241028,102600,5578150,2135,2135,2135,2135,7
20241028,102500,5563205,2135,2135,2135,2135,7
20241028,102400,5548260,2140,2135,2140,2135,8
20241028,102300,5531175,2135,2130,2135,2130,49
20241028,102200,5426595,2135,2130,2135,2130,10
20241028,102100,5405280,2135,2130,2135,2130,8
20241028,102000,5388235,2135,2130,2135,2130,38
20241028,101900,5307140,2135,2135,2135,2135,795
20241028,101800,3609815,2135,2135,2135,2135,7
20241028,101700,3594870,2135,2135,2135,2135,7
20241028,101600,3579925,2135,2135,2135,2135,57
20241028,101500,3458230,2135,2135,2135,2135,147
20241028,101400,3144385,2135,2135,2135,2135,7
20241028,101300,3129440,2135,2135,2135,2135,7
20241028,101200,3114495,2140,2135,2140,2135,9
20241028,101100,3095270,2135,2135,2135,2135,7
20241028,101000,3080325,2135,2135,2135,2135,7
20241028,100900,3065380,2140,2135,2140,2135,58
20241028,100800,2941295,2140,2135,2140,2135,8
20241028,100700,2924210,2140,2135,2140,2135,27
20241028,100600,2866465,2135,2135,2135,2135,7
20241028,100500,2851520,2140,2135,2140,2135,10
20241028,100400,2830155,2135,2135,2135,2135,7
20241028,100300,2815210,2140,2135,2140,2135,13
20241028,100200,2787425,2135,2135,2135,2135,7
20241028,100100,2772480,2135,2135,2135,2135,7
20241028,100000,2757535,2135,2135,2135,2135,20
20241028,095900,2714835,2135,2135,2135,2135,7
20241028,095800,2699890,2140,2135,2140,2135,8
20241028,095700,2682805,2135,2135,2135,2135,7
20241028,095600,2667860,2135,2135,2135,2135,7
20241028,095500,2652915,2135,2135,2135,2135,7
20241028,095400,2637970,2135,2135,2135,2135,7
20241028,095300,2623025,2135,2135,2135,2135,7
20241028,095200,2608080,2135,2135,2135,2135,7
20241028,095100,2593135,2135,2135,2135,2135,57
20241028,095000,2471440,2140,2135,2140,2135,8
20241028,094900,2454355,2135,2135,2135,2135,7
20241028,094800,2439410,2135,2135,2135,2135,7
20241028,094700,2424465,2140,2135,2140,2135,10
20241028,094600,2403100,2140,2130,2140,2130,8
20241028,094500,2386050,2130,2130,2130,2130,229
20241028,094400,1898280,2135,2135,2135,2135,150
20241028,094300,1578030,2135,2135,2135,2135,7
20241028,094200,1563085,2135,2135,2135,2135,7
20241028,094100,1548140,2140,2135,2140,2135,54
20241028,094000,1432615,2135,2135,2135,2135,7
20241028,093900,1417670,2140,2135,2140,2135,10
20241028,093800,1396305,2135,2135,2135,2135,7
20241028,093700,1381360,2140,2135,2140,2135,13
20241028,093600,1353575,2140,2135,2140,2135,23
20241028,093500,1304400,2140,2135,2140,2135,10
20241028,093400,1283035,2140,2135,2140,2135,127
20241028,093300,1011290,2140,2135,2140,2135,8
20241028,093200,994205,2135,2135,2135,2135,7
20241028,093100,979260,2135,2135,2135,2135,67
20241028,093000,836215,2135,2135,2135,2135,7
20241028,092900,821270,2135,2135,2135,2135,7
20241028,092800,806325,2135,2135,2135,2135,7
20241028,092700,791380,2135,2135,2135,2135,7
20241028,092600,776435,2135,2135,2135,2135,7
20241028,092500,761490,2140,2135,2140,2135,9
20241028,092400,742270,2135,2135,2135,2135,7
20241028,092300,727325,2135,2135,2135,2135,7
20241028,092200,712380,2135,2135,2135,2135,7
20241028,092100,697435,2135,2135,2135,2135,7
20241028,092000,682490,2140,2135,2140,2135,8
20241028,091900,665405,2135,2135,2135,2135,7
20241028,091800,650460,2135,2135,2135,2135,8
20241028,091700,633380,2135,2135,2135,2135,7
20241028,091600,618435,2135,2135,2135,2135,7
20241028,091500,603490,2140,2140,2140,2140,167
20241028,091400,246110,2140,2140,2140,2140,7
20241028,091300,231130,2140,2140,2140,2140,7
20241028,091200,216150,2140,2140,2140,2140,7
20241028,091100,201170,2145,2140,2145,2140,8
20241028,091000,184045,2140,2140,2140,2140,28
20241028,090900,124125,2145,2145,2145,2145,0
20241028,090800,124125,2145,2145,2145,2145,0
20241028,090700,124125,2145,2145,2145,2145,0
20241028,090600,124125,2145,2135,2145,2135,8
20241028,090500,107035,2135,2140,2140,2135,7
20241028,090400,92075,2140,2140,2140,2140,7
20241028,090300,77095,2145,2145,2145,2145,6
20241028,090200,64225,2150,2150,2150,2150,0
20241028,090100,64225,2150,2150,2150,2150,0
20241028,090000,64225,2150,2140,2150,2140,30