KissMeData/175140/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,203200,288360040,4670,4670,4670,4670,809
20241028,203100,288360040,4670,4670,4670,4670,0
20241028,203000,288360040,4670,4670,4670,4670,0
20241028,202900,288360040,4670,4670,4670,4670,0
20241028,202800,288360040,4670,4670,4670,4670,0
20241028,202700,288360040,4670,4670,4670,4670,0
20241028,202600,288360040,4670,4670,4670,4670,0
20241028,202500,288360040,4670,4670,4670,4670,0
20241028,202400,288360040,4670,4670,4670,4670,0
20241028,202300,288360040,4670,4670,4670,4670,0
20241028,202200,288360040,4670,4670,4670,4670,0
20241028,202100,288360040,4670,4670,4670,4670,0
20241028,202000,288360040,4670,4670,4670,4670,0
20241028,201900,288360040,4670,4670,4670,4670,0
20241028,201800,288360040,4670,4670,4670,4670,0
20241028,201700,288360040,4670,4670,4670,4670,0
20241028,201600,288360040,4670,4670,4670,4670,0
20241028,201500,288360040,4670,4670,4670,4670,0
20241028,201400,288360040,4670,4670,4670,4670,0
20241028,201300,288360040,4670,4670,4670,4670,0
20241028,201200,288360040,4670,4670,4670,4670,0
20241028,201100,288360040,4670,4670,4670,4670,0
20241028,201000,288360040,4670,4670,4670,4670,0
20241028,200900,288360040,4670,4670,4670,4670,0
20241028,200800,288360040,4670,4670,4670,4670,0
20241028,200700,288360040,4670,4670,4670,4670,0
20241028,200600,288360040,4670,4670,4670,4670,0
20241028,200500,288360040,4670,4670,4670,4670,0
20241028,200400,288360040,4670,4670,4670,4670,0
20241028,200300,288360040,4670,4670,4670,4670,0
20241028,200200,288360040,4670,4670,4670,4670,809
20241028,200100,288360040,4670,4670,4670,4670,0
20241028,200000,288360040,4670,4670,4670,4670,0
20241028,195900,288360040,4670,4670,4670,4670,0
20241028,195800,288360040,4670,4670,4670,4670,0
20241028,195700,288360040,4670,4670,4670,4670,0
20241028,195600,288360040,4670,4670,4670,4670,0
20241028,195500,288360040,4670,4670,4670,4670,0
20241028,195400,288360040,4670,4670,4670,4670,0
20241028,195300,288360040,4670,4670,4670,4670,0
20241028,195200,288360040,4670,4670,4670,4670,0
20241028,195100,288360040,4670,4670,4670,4670,0
20241028,195000,288360040,4670,4670,4670,4670,0
20241028,194900,288360040,4670,4670,4670,4670,0
20241028,194800,288360040,4670,4670,4670,4670,0
20241028,194700,288360040,4670,4670,4670,4670,0
20241028,194600,288360040,4670,4670,4670,4670,0
20241028,194500,288360040,4670,4670,4670,4670,0
20241028,194400,288360040,4670,4670,4670,4670,0
20241028,194300,288360040,4670,4670,4670,4670,0
20241028,194200,288360040,4670,4670,4670,4670,0
20241028,194100,288360040,4670,4670,4670,4670,0
20241028,194000,288360040,4670,4670,4670,4670,0
20241028,193900,288360040,4670,4670,4670,4670,0
20241028,193800,288360040,4670,4670,4670,4670,0
20241028,193700,288360040,4670,4670,4670,4670,0
20241028,193600,288360040,4670,4670,4670,4670,0
20241028,193500,288360040,4670,4670,4670,4670,0
20241028,193400,288360040,4670,4670,4670,4670,0
20241028,193300,288360040,4670,4670,4670,4670,0
20241028,193200,288360040,4670,4670,4670,4670,809
20241028,193100,288360040,4670,4670,4670,4670,0
20241028,193000,288360040,4670,4670,4670,4670,0
20241028,192900,288360040,4670,4670,4670,4670,0
20241028,192800,288360040,4670,4670,4670,4670,0
20241028,192700,288360040,4670,4670,4670,4670,0
20241028,192600,288360040,4670,4670,4670,4670,0
20241028,192500,288360040,4670,4670,4670,4670,0
20241028,192400,288360040,4670,4670,4670,4670,0
20241028,192300,288360040,4670,4670,4670,4670,0
20241028,192200,288360040,4670,4670,4670,4670,0
20241028,192100,288360040,4670,4670,4670,4670,0
20241028,192000,288360040,4670,4670,4670,4670,0
20241028,191900,288360040,4670,4670,4670,4670,0
20241028,191800,288360040,4670,4670,4670,4670,0
20241028,191700,288360040,4670,4670,4670,4670,0
20241028,191600,288360040,4670,4670,4670,4670,0
20241028,191500,288360040,4670,4670,4670,4670,0
20241028,191400,288360040,4670,4670,4670,4670,0
20241028,191300,288360040,4670,4670,4670,4670,0
20241028,191200,288360040,4670,4670,4670,4670,0
20241028,191100,288360040,4670,4670,4670,4670,0
20241028,191000,288360040,4670,4670,4670,4670,0
20241028,190900,288360040,4670,4670,4670,4670,0
20241028,190800,288360040,4670,4670,4670,4670,0
20241028,190700,288360040,4670,4670,4670,4670,0
20241028,190600,288360040,4670,4670,4670,4670,0
20241028,190500,288360040,4670,4670,4670,4670,0
20241028,190400,288360040,4670,4670,4670,4670,0
20241028,190300,288360040,4670,4670,4670,4670,0
20241028,190200,288360040,4670,4670,4670,4670,809
20241028,190100,288360040,4670,4670,4670,4670,0
20241028,190000,288360040,4670,4670,4670,4670,0
20241028,185900,288360040,4670,4670,4670,4670,0
20241028,185800,288360040,4670,4670,4670,4670,0
20241028,185700,288360040,4670,4670,4670,4670,0
20241028,185600,288360040,4670,4670,4670,4670,0
20241028,185500,288360040,4670,4670,4670,4670,0
20241028,185400,288360040,4670,4670,4670,4670,0
20241028,185300,288360040,4670,4670,4670,4670,0
20241028,185200,288360040,4670,4670,4670,4670,0
20241028,185100,288360040,4670,4670,4670,4670,0
20241028,185000,288360040,4670,4670,4670,4670,0
20241028,184900,288360040,4670,4670,4670,4670,0
20241028,184800,288360040,4670,4670,4670,4670,0
20241028,184700,288360040,4670,4670,4670,4670,0
20241028,184600,288360040,4670,4670,4670,4670,0
20241028,184500,288360040,4670,4670,4670,4670,0
20241028,184400,288360040,4670,4670,4670,4670,0
20241028,184300,288360040,4670,4670,4670,4670,0
20241028,184200,288360040,4670,4670,4670,4670,0
20241028,184100,288360040,4670,4670,4670,4670,0
20241028,184000,288360040,4670,4670,4670,4670,0
20241028,183900,288360040,4670,4670,4670,4670,0
20241028,183800,288360040,4670,4670,4670,4670,0
20241028,183700,288360040,4670,4670,4670,4670,0
20241028,183600,288360040,4670,4670,4670,4670,0
20241028,183500,288360040,4670,4670,4670,4670,0
20241028,183400,288360040,4670,4670,4670,4670,0
20241028,183300,288360040,4670,4670,4670,4670,0
20241028,183200,288360040,4670,4670,4670,4670,809
20241028,183100,288360040,4670,4670,4670,4670,0
20241028,183000,288360040,4670,4670,4670,4670,0
20241028,182900,288360040,4670,4670,4670,4670,0
20241028,182800,288360040,4670,4670,4670,4670,0
20241028,182700,288360040,4670,4670,4670,4670,0
20241028,182600,288360040,4670,4670,4670,4670,0
20241028,182500,288360040,4670,4670,4670,4670,0
20241028,182400,288360040,4670,4670,4670,4670,0
20241028,182300,288360040,4670,4670,4670,4670,0
20241028,182200,288360040,4670,4670,4670,4670,0
20241028,182100,288360040,4670,4670,4670,4670,0
20241028,182000,288360040,4670,4670,4670,4670,0
20241028,181900,288360040,4670,4670,4670,4670,0
20241028,181800,288360040,4670,4670,4670,4670,0
20241028,181700,288360040,4670,4670,4670,4670,0
20241028,181600,288360040,4670,4670,4670,4670,0
20241028,181500,288360040,4670,4670,4670,4670,0
20241028,181400,288360040,4670,4670,4670,4670,0
20241028,181300,288360040,4670,4670,4670,4670,0
20241028,181200,288360040,4670,4670,4670,4670,0
20241028,181100,288360040,4670,4670,4670,4670,0
20241028,181000,288360040,4670,4670,4670,4670,0
20241028,180900,288360040,4670,4670,4670,4670,0
20241028,180800,288360040,4670,4670,4670,4670,0
20241028,180700,288360040,4670,4670,4670,4670,0
20241028,180600,288360040,4670,4670,4670,4670,0
20241028,180500,288360040,4670,4670,4670,4670,0
20241028,180400,288360040,4670,4670,4670,4670,0
20241028,180300,288360040,4670,4670,4670,4670,0
20241028,180200,288360040,4670,4670,4670,4670,809
20241028,180100,288360040,4670,4670,4670,4670,0
20241028,180000,288360040,4670,4670,4670,4670,0
20241028,175900,288360040,4670,4670,4670,4670,0
20241028,175800,288360040,4670,4670,4670,4670,0
20241028,175700,288360040,4670,4670,4670,4670,0
20241028,175600,288360040,4670,4670,4670,4670,0
20241028,175500,288360040,4670,4670,4670,4670,0
20241028,175400,288360040,4670,4670,4670,4670,0
20241028,175300,288360040,4670,4670,4670,4670,0
20241028,175200,288360040,4670,4670,4670,4670,0
20241028,175100,288360040,4670,4670,4670,4670,0
20241028,175000,288360040,4670,4670,4670,4670,0
20241028,174900,288360040,4670,4670,4670,4670,0
20241028,174800,288360040,4670,4670,4670,4670,0
20241028,174700,288360040,4670,4670,4670,4670,0
20241028,174600,288360040,4670,4670,4670,4670,0
20241028,174500,288360040,4670,4670,4670,4670,0
20241028,174400,288360040,4670,4670,4670,4670,0
20241028,174300,288360040,4670,4670,4670,4670,0
20241028,174200,288360040,4670,4670,4670,4670,0
20241028,174100,288360040,4670,4670,4670,4670,0
20241028,174000,288360040,4670,4670,4670,4670,0
20241028,173900,288360040,4670,4670,4670,4670,0
20241028,173800,288360040,4670,4670,4670,4670,0
20241028,173700,288360040,4670,4670,4670,4670,0
20241028,173600,288360040,4670,4670,4670,4670,0
20241028,173500,288360040,4670,4670,4670,4670,0
20241028,173400,288360040,4670,4670,4670,4670,0
20241028,173300,288360040,4670,4670,4670,4670,0
20241028,173200,288360040,4670,4670,4670,4670,809
20241028,173100,288360040,4670,4670,4670,4670,0
20241028,173000,288360040,4670,4670,4670,4670,0
20241028,172900,288360040,4670,4670,4670,4670,0
20241028,172800,288360040,4670,4670,4670,4670,0
20241028,172700,288360040,4670,4670,4670,4670,0
20241028,172600,288360040,4670,4670,4670,4670,0
20241028,172500,288360040,4670,4670,4670,4670,0
20241028,172400,288360040,4670,4670,4670,4670,0
20241028,172300,288360040,4670,4670,4670,4670,0
20241028,172200,288360040,4670,4670,4670,4670,0
20241028,172100,288360040,4670,4670,4670,4670,0
20241028,172000,288360040,4670,4670,4670,4670,0
20241028,171900,288360040,4670,4670,4670,4670,0
20241028,171800,288360040,4670,4670,4670,4670,0
20241028,171700,288360040,4670,4670,4670,4670,0
20241028,171600,288360040,4670,4670,4670,4670,0
20241028,171500,288360040,4670,4670,4670,4670,0
20241028,171400,288360040,4670,4670,4670,4670,0
20241028,171300,288360040,4670,4670,4670,4670,0
20241028,171200,288360040,4670,4670,4670,4670,0
20241028,171100,288360040,4670,4670,4670,4670,0
20241028,171000,288360040,4670,4670,4670,4670,0
20241028,170900,288360040,4670,4670,4670,4670,0
20241028,170800,288360040,4670,4670,4670,4670,0
20241028,170700,288360040,4670,4670,4670,4670,0
20241028,170600,288360040,4670,4670,4670,4670,0
20241028,170500,288360040,4670,4670,4670,4670,0
20241028,170400,288360040,4670,4670,4670,4670,0
20241028,170300,288360040,4670,4670,4670,4670,0
20241028,170200,288360040,4670,4670,4670,4670,809
20241028,170100,288360040,4670,4670,4670,4670,0
20241028,170000,288360040,4670,4670,4670,4670,0
20241028,165900,288360040,4670,4670,4670,4670,0
20241028,165800,288360040,4670,4670,4670,4670,0
20241028,165700,288360040,4670,4670,4670,4670,0
20241028,165600,288360040,4670,4670,4670,4670,0
20241028,165500,288360040,4670,4670,4670,4670,0
20241028,165400,288360040,4670,4670,4670,4670,0
20241028,165300,288360040,4670,4670,4670,4670,0
20241028,165200,288360040,4670,4670,4670,4670,0
20241028,165100,288360040,4670,4670,4670,4670,0
20241028,165000,288360040,4670,4670,4670,4670,0
20241028,164900,288360040,4670,4670,4670,4670,0
20241028,164800,288360040,4670,4670,4670,4670,0
20241028,164700,288360040,4670,4670,4670,4670,0
20241028,164600,288360040,4670,4670,4670,4670,0
20241028,164500,288360040,4670,4670,4670,4670,0
20241028,164400,288360040,4670,4670,4670,4670,0
20241028,164300,288360040,4670,4670,4670,4670,0
20241028,164200,288360040,4670,4670,4670,4670,0
20241028,164100,288360040,4670,4670,4670,4670,0
20241028,164000,288360040,4670,4670,4670,4670,0
20241028,163900,288360040,4670,4670,4670,4670,0
20241028,163800,288360040,4670,4670,4670,4670,0
20241028,163700,288360040,4670,4670,4670,4670,0
20241028,163600,288360040,4670,4670,4670,4670,0
20241028,163500,288360040,4670,4670,4670,4670,0
20241028,163400,288360040,4670,4670,4670,4670,0
20241028,163300,288360040,4670,4670,4670,4670,0
20241028,163200,288360040,4670,4670,4670,4670,809
20241028,163100,288360040,4670,4670,4670,4670,0
20241028,163000,288360040,4670,4670,4670,4670,0
20241028,162900,288360040,4670,4670,4670,4670,0
20241028,162800,288360040,4670,4670,4670,4670,0
20241028,162700,288360040,4670,4670,4670,4670,0
20241028,162600,288360040,4670,4670,4670,4670,0
20241028,162500,288360040,4670,4670,4670,4670,0
20241028,162400,288360040,4670,4670,4670,4670,0
20241028,162300,288360040,4670,4670,4670,4670,0
20241028,162200,288360040,4670,4670,4670,4670,0
20241028,162100,288360040,4670,4670,4670,4670,0
20241028,162000,288360040,4670,4670,4670,4670,0
20241028,161900,288360040,4670,4670,4670,4670,0
20241028,161800,288360040,4670,4670,4670,4670,0
20241028,161700,288360040,4670,4670,4670,4670,0
20241028,161600,288360040,4670,4670,4670,4670,0
20241028,161500,288360040,4670,4670,4670,4670,0
20241028,161400,288360040,4670,4670,4670,4670,0
20241028,161300,288360040,4670,4670,4670,4670,0
20241028,161200,288360040,4670,4670,4670,4670,0
20241028,161100,288360040,4670,4670,4670,4670,0
20241028,161000,288360040,4670,4670,4670,4670,0
20241028,160900,288360040,4670,4670,4670,4670,0
20241028,160800,288360040,4670,4670,4670,4670,0
20241028,160700,288360040,4670,4670,4670,4670,0
20241028,160600,288360040,4670,4670,4670,4670,0
20241028,160500,288360040,4670,4670,4670,4670,0
20241028,160400,288360040,4670,4670,4670,4670,0
20241028,160300,288360040,4670,4670,4670,4670,0
20241028,160200,288360040,4670,4670,4670,4670,809
20241028,160100,288360040,4670,4670,4670,4670,0
20241028,160000,288360040,4670,4670,4670,4670,0
20241028,155900,288360040,4670,4670,4670,4670,0
20241028,155800,288360040,4670,4670,4670,4670,0
20241028,155700,288360040,4670,4670,4670,4670,0
20241028,155600,288360040,4670,4670,4670,4670,0
20241028,155500,288360040,4670,4670,4670,4670,0
20241028,155400,288360040,4670,4670,4670,4670,0
20241028,155300,288360040,4670,4670,4670,4670,0
20241028,155200,288360040,4670,4670,4670,4670,0
20241028,155100,288360040,4670,4670,4670,4670,0
20241028,155000,288360040,4670,4670,4670,4670,0
20241028,154900,288360040,4670,4670,4670,4670,0
20241028,154800,288360040,4670,4670,4670,4670,0
20241028,154700,288360040,4670,4670,4670,4670,0
20241028,154600,288360040,4670,4670,4670,4670,0
20241028,154500,288360040,4670,4670,4670,4670,0
20241028,154400,288360040,4670,4670,4670,4670,0
20241028,154300,288360040,4670,4670,4670,4670,0
20241028,154200,288360040,4670,4670,4670,4670,0
20241028,154100,288360040,4670,4670,4670,4670,0
20241028,154000,288360040,4670,4670,4670,4670,0
20241028,153900,288360040,4670,4670,4670,4670,0
20241028,153800,288360040,4670,4670,4670,4670,0
20241028,153700,288360040,4670,4670,4670,4670,0
20241028,153600,288360040,4670,4670,4670,4670,0
20241028,153500,288360040,4670,4670,4670,4670,0
20241028,153400,288360040,4670,4670,4670,4670,0
20241028,153300,288360040,4670,4670,4670,4670,0
20241028,153200,288360040,4670,4670,4670,4670,809
20241028,153100,288360040,4670,4670,4670,4670,0
20241028,153000,288360040,4670,4670,4670,4670,809
20241028,152900,284582010,4700,4700,4700,4700,0
20241028,152800,284582010,4700,4700,4700,4700,0
20241028,152700,284582010,4700,4700,4700,4700,0
20241028,152600,284582010,4700,4700,4700,4700,0
20241028,152500,284582010,4700,4700,4700,4700,0
20241028,152400,284582010,4700,4700,4700,4700,0
20241028,152300,284582010,4700,4700,4700,4700,0
20241028,152200,284582010,4700,4700,4700,4700,0
20241028,152100,284582010,4700,4700,4700,4700,0
20241028,152000,284582010,4700,4700,4700,4700,0
20241028,151900,284582010,4700,4685,4700,4685,23
20241028,151800,284474240,4700,4700,4700,4700,0
20241028,151700,284474240,4700,4700,4700,4700,1
20241028,151600,284469540,4700,4700,4700,4700,0
20241028,151500,284469540,4700,4700,4700,4700,0
20241028,151400,284469540,4700,4700,4700,4700,237
20241028,151300,283355640,4710,4710,4710,4710,0
20241028,151200,283355640,4710,4700,4710,4685,1090
20241028,151100,278246655,4700,4705,4705,4690,42
20241028,151000,278049260,4710,4710,4710,4710,1
20241028,150900,278044550,4700,4700,4710,4700,4
20241028,150800,278025740,4700,4700,4700,4700,0
20241028,150700,278025740,4700,4700,4710,4700,1301
20241028,150600,271906580,4700,4700,4700,4700,0
20241028,150500,271906580,4700,4695,4700,4695,110
20241028,150400,271390080,4695,4695,4695,4695,1
20241028,150300,271385385,4690,4690,4690,4690,0
20241028,150200,271385385,4690,4690,4690,4690,0
20241028,150100,271385385,4690,4690,4690,4690,52
20241028,150000,271141505,4690,4690,4690,4690,0
20241028,145900,271141505,4690,4690,4690,4690,3
20241028,145800,271127435,4690,4690,4690,4690,1
20241028,145700,271122745,4705,4680,4705,4680,1549
20241028,145600,263849470,4690,4690,4690,4690,7
20241028,145500,263816640,4690,4680,4690,4680,5
20241028,145400,263793230,4680,4680,4685,4680,162
20241028,145300,263034285,4670,4680,4680,4660,2499
20241028,145200,251366470,4680,4680,4680,4680,0
20241028,145100,251366470,4680,4675,4680,4675,902
20241028,145000,247148195,4675,4675,4675,4675,26
20241028,144900,247026645,4675,4675,4675,4675,0
20241028,144800,247026645,4675,4675,4675,4675,0
20241028,144700,247026645,4675,4675,4675,4675,2
20241028,144600,247017295,4670,4670,4670,4670,0
20241028,144500,247017295,4670,4685,4685,4670,1371
20241028,144400,240607350,4710,4710,4710,4710,0
20241028,144300,240607350,4710,4710,4710,4710,0
20241028,144200,240607350,4710,4705,4710,4700,13
20241028,144100,240546190,4710,4710,4710,4710,67
20241028,144000,240230620,4710,4705,4710,4705,107
20241028,143900,239727135,4695,4695,4695,4695,1
20241028,143800,239722440,4695,4695,4695,4695,0
20241028,143700,239722440,4695,4695,4695,4695,2
20241028,143600,239713050,4700,4700,4700,4700,0
20241028,143500,239713050,4700,4700,4700,4700,0
20241028,143400,239713050,4700,4700,4700,4700,406
20241028,143300,237804850,4700,4695,4700,4695,17
20241028,143200,237724970,4705,4695,4705,4695,106
20241028,143100,237226770,4710,4680,4710,4680,1375
20241028,143000,230787240,4680,4680,4680,4680,0
20241028,142900,230787240,4680,4690,4690,4680,1524
20241028,142800,223654905,4685,4685,4685,4685,2
20241028,142700,223645535,4685,4685,4685,4685,9
20241028,142600,223603370,4685,4690,4700,4670,2539
20241028,142500,211709595,4700,4700,4700,4700,0
20241028,142400,211709595,4700,4690,4700,4680,702
20241028,142300,208418830,4700,4700,4700,4700,7
20241028,142200,208385930,4700,4700,4700,4700,6
20241028,142100,208357730,4700,4705,4705,4695,5134
20241028,142000,184228380,4705,4705,4705,4705,0
20241028,141900,184228380,4705,4705,4705,4705,0
20241028,141800,184228380,4705,4720,4720,4705,202
20241028,141700,183277320,4715,4715,4715,4715,0
20241028,141600,183277320,4715,4715,4715,4715,1
20241028,141500,183272605,4715,4715,4715,4715,0
20241028,141400,183272605,4715,4715,4715,4715,0
20241028,141300,183272605,4715,4715,4715,4715,0
20241028,141200,183272605,4715,4715,4715,4715,0
20241028,141100,183272605,4715,4715,4715,4715,0
20241028,141000,183272605,4715,4715,4715,4715,0
20241028,140900,183272605,4715,4715,4715,4715,0
20241028,140800,183272605,4715,4715,4715,4715,0
20241028,140700,183272605,4715,4715,4715,4715,106
20241028,140600,182772815,4715,4715,4715,4715,0
20241028,140500,182772815,4715,4715,4715,4715,0
20241028,140400,182772815,4715,4715,4715,4715,0
20241028,140300,182772815,4715,4715,4715,4715,0
20241028,140200,182772815,4715,4715,4715,4715,0
20241028,140100,182772815,4715,4715,4715,4715,0
20241028,140000,182772815,4715,4720,4720,4715,101
20241028,135900,182296385,4720,4720,4720,4720,0
20241028,135800,182296385,4720,4720,4720,4720,0
20241028,135700,182296385,4720,4720,4720,4720,1
20241028,135600,182291665,4720,4720,4720,4720,0
20241028,135500,182291665,4720,4720,4755,4720,4
20241028,135400,182272750,4700,4705,4715,4700,242
20241028,135300,181134455,4705,4705,4705,4705,44
20241028,135200,180927435,4715,4730,4730,4715,1046
20241028,135100,175990190,4745,4745,4745,4745,0
20241028,135000,175990190,4745,4745,4745,4745,0
20241028,134900,175990190,4745,4755,4755,4745,318
20241028,134800,174479450,4755,4755,4755,4755,0
20241028,134700,174479450,4755,4755,4755,4755,0
20241028,134600,174479450,4755,4755,4755,4755,0
20241028,134500,174479450,4755,4755,4755,4755,0
20241028,134400,174479450,4755,4755,4755,4755,0
20241028,134300,174479450,4755,4755,4755,4755,0
20241028,134200,174479450,4755,4765,4765,4755,2
20241028,134100,174469930,4775,4765,4775,4765,7
20241028,134000,174436515,4765,4765,4775,4765,10
20241028,133900,174388815,4765,4765,4765,4765,12
20241028,133800,174331635,4765,4765,4765,4765,4
20241028,133700,174312575,4755,4755,4755,4755,5
20241028,133600,174288800,4755,4755,4755,4755,0
20241028,133500,174288800,4755,4755,4755,4755,0
20241028,133400,174288800,4755,4755,4755,4755,2
20241028,133300,174279290,4755,4755,4755,4755,6
20241028,133200,174250760,4775,4775,4775,4775,583
20241028,133100,171466935,4775,4775,4775,4775,0
20241028,133000,171466935,4775,4755,4775,4755,3
20241028,132900,171452635,4745,4745,4745,4745,0
20241028,132800,171452635,4745,4745,4745,4745,0
20241028,132700,171452635,4745,4745,4745,4745,0
20241028,132600,171452635,4745,4745,4745,4745,0
20241028,132500,171452635,4745,4745,4745,4745,91
20241028,132400,171020840,4745,4745,4745,4745,12
20241028,132300,170963900,4745,4755,4755,4730,618
20241028,132200,168034060,4755,4765,4775,4755,12
20241028,132100,167976890,4775,4770,4775,4770,2
20241028,132000,167967345,4775,4775,4775,4775,0
20241028,131900,167967345,4775,4775,4775,4775,2
20241028,131800,167957795,4775,4755,4775,4755,12
20241028,131700,167900525,4755,4730,4755,4730,252
20241028,131600,166704430,4725,4725,4725,4725,0
20241028,131500,166704430,4725,4725,4725,4725,99
20241028,131400,166236655,4720,4720,4720,4720,0
20241028,131300,166236655,4720,4720,4720,4720,0
20241028,131200,166236655,4720,4705,4720,4700,211
20241028,131100,165242950,4700,4700,4700,4700,7468
20241028,131000,130143350,4700,4700,4700,4700,18
20241028,130900,130058750,4700,4700,4700,4700,16
20241028,130800,129983550,4690,4690,4690,4690,35
20241028,130700,129819400,4700,4710,4710,4700,60
20241028,130600,129536810,4710,4710,4710,4710,0
20241028,130500,129536810,4710,4710,4710,4710,48
20241028,130400,129310730,4710,4710,4710,4710,0
20241028,130300,129310730,4710,4710,4710,4710,0
20241028,130200,129310730,4710,4710,4710,4710,100
20241028,130100,128839730,4715,4715,4715,4715,100
20241028,130000,128368230,4715,4715,4715,4715,0
20241028,125900,128368230,4715,4715,4715,4715,0
20241028,125800,128368230,4715,4715,4715,4715,1
20241028,125700,128363515,4710,4710,4710,4710,0
20241028,125600,128363515,4710,4700,4710,4700,284
20241028,125500,127027450,4700,4700,4700,4700,401
20241028,125400,125142750,4700,4700,4700,4700,1
20241028,125300,125138050,4690,4690,4690,4690,0
20241028,125200,125138050,4690,4690,4690,4690,9
20241028,125100,125095840,4695,4695,4695,4695,0
20241028,125000,125095840,4695,4695,4695,4695,0
20241028,124900,125095840,4695,4695,4695,4695,0
20241028,124800,125095840,4695,4695,4695,4695,0
20241028,124700,125095840,4695,4695,4695,4695,2
20241028,124600,125086450,4700,4700,4700,4700,10
20241028,124500,125039450,4695,4695,4695,4695,0
20241028,124400,125039450,4695,4695,4695,4695,104
20241028,124300,124551170,4700,4700,4700,4700,0
20241028,124200,124551170,4700,4700,4700,4700,0
20241028,124100,124551170,4700,4700,4700,4700,0
20241028,124000,124551170,4700,4695,4700,4695,19
20241028,123900,124461910,4695,4695,4695,4695,3
20241028,123800,124447825,4700,4700,4700,4700,1
20241028,123700,124443125,4690,4700,4700,4690,500
20241028,123600,122097305,4705,4705,4705,4705,1
20241028,123500,122092600,4710,4710,4710,4710,0
20241028,123400,122092600,4710,4710,4710,4710,0
20241028,123300,122092600,4710,4710,4710,4710,0
20241028,123200,122092600,4710,4710,4710,4710,0
20241028,123100,122092600,4710,4710,4710,4710,0
20241028,123000,122092600,4710,4705,4710,4705,31
20241028,122900,121946645,4705,4705,4705,4705,0
20241028,122800,121946645,4705,4705,4705,4705,0
20241028,122700,121946645,4705,4705,4705,4705,12
20241028,122600,121890185,4705,4705,4705,4705,20
20241028,122500,121796085,4705,4710,4710,4705,23
20241028,122400,121687840,4710,4705,4710,4705,24
20241028,122300,121574910,4705,4705,4705,4705,21
20241028,122200,121476105,4705,4705,4705,4705,14
20241028,122100,121410235,4705,4705,4705,4705,12
20241028,122000,121353775,4705,4705,4705,4705,12
20241028,121900,121297315,4705,4705,4705,4705,10
20241028,121800,121250265,4705,4705,4705,4705,10
20241028,121700,121203215,4705,4705,4705,4705,12
20241028,121600,121146755,4705,4705,4705,4705,8
20241028,121500,121109115,4705,4700,4705,4700,33
20241028,121400,120954000,4700,4705,4705,4700,28
20241028,121300,120822360,4705,4700,4705,4700,132
20241028,121200,120201920,4700,4700,4700,4700,14
20241028,121100,120136120,4700,4700,4700,4700,8
20241028,121000,120098520,4700,4700,4700,4700,0
20241028,120900,120098520,4700,4700,4700,4700,0
20241028,120800,120098520,4700,4700,4700,4700,0
20241028,120700,120098520,4700,4700,4700,4700,2
20241028,120600,120089120,4700,4700,4700,4700,0
20241028,120500,120089120,4700,4700,4700,4700,42
20241028,120400,119891720,4700,4700,4700,4700,5
20241028,120300,119868220,4700,4700,4700,4700,1
20241028,120200,119863520,4695,4695,4695,4695,0
20241028,120100,119863520,4695,4700,4700,4695,8
20241028,120000,119825940,4700,4700,4700,4700,0
20241028,115900,119825940,4700,4700,4700,4700,0
20241028,115800,119825940,4700,4700,4700,4700,0
20241028,115700,119825940,4700,4700,4700,4700,0
20241028,115600,119825940,4700,4700,4700,4700,0
20241028,115500,119825940,4700,4700,4700,4700,0
20241028,115400,119825940,4700,4700,4700,4700,0
20241028,115300,119825940,4700,4695,4700,4675,1486
20241028,115200,112864165,4695,4700,4700,4695,29
20241028,115100,112727990,4700,4710,4710,4700,16
20241028,115000,112652720,4710,4710,4710,4710,19
20241028,114900,112563230,4710,4710,4710,4710,14
20241028,114800,112497290,4710,4710,4710,4710,12
20241028,114700,112440770,4710,4710,4710,4710,40
20241028,114600,112252370,4710,4710,4710,4710,12
20241028,114500,112195850,4710,4710,4710,4710,10
20241028,114400,112148750,4710,4710,4710,4710,10
20241028,114300,112101650,4710,4710,4710,4710,12
20241028,114200,112045130,4710,4710,4710,4710,10
20241028,114100,111998030,4710,4710,4710,4710,10
20241028,114000,111950930,4710,4705,4710,4705,59
20241028,113900,111673045,4705,4705,4710,4705,195
20241028,113800,110755075,4685,4685,4685,4685,0
20241028,113700,110755075,4685,4685,4705,4685,117
20241028,113600,110205720,4680,4680,4680,4680,0
20241028,113500,110205720,4680,4690,4690,4680,198
20241028,113400,109279015,4695,4685,4695,4670,1803
20241028,113300,100851825,4685,4685,4685,4670,603
20241028,113200,98033450,4695,4695,4695,4695,106
20241028,113100,97535780,4680,4695,4695,4680,303
20241028,113000,96116130,4695,4695,4695,4695,9
20241028,112900,96073875,4695,4695,4695,4690,113
20241028,112800,95543345,4685,4695,4695,4685,112
20241028,112700,95018505,4695,4700,4700,4690,1460
20241028,112600,88163815,4700,4700,4700,4700,0
20241028,112500,88163815,4700,4700,4700,4700,0
20241028,112400,88163815,4700,4700,4700,4700,3
20241028,112300,88149715,4700,4700,4700,4700,10
20241028,112200,88102715,4700,4700,4700,4700,504
20241028,112100,85733915,4705,4700,4705,4700,309
20241028,112000,84281610,4700,4700,4700,4700,0
20241028,111900,84281610,4700,4700,4700,4700,80
20241028,111800,83905610,4705,4705,4705,4705,0
20241028,111700,83905610,4705,4705,4705,4705,3
20241028,111600,83891495,4705,4705,4705,4705,3
20241028,111500,83877380,4705,4705,4705,4705,1
20241028,111400,83872675,4700,4700,4700,4700,0
20241028,111300,83872675,4700,4700,4700,4700,0
20241028,111200,83872675,4700,4700,4700,4700,0
20241028,111100,83872675,4700,4700,4700,4700,1
20241028,111000,83867975,4700,4700,4705,4700,978
20241028,110900,79271370,4705,4705,4705,4705,0
20241028,110800,79271370,4705,4705,4705,4705,0
20241028,110700,79271370,4705,4705,4705,4705,113
20241028,110600,78739705,4705,4705,4705,4705,1
20241028,110500,78735000,4705,4705,4705,4705,0
20241028,110400,78735000,4705,4705,4705,4705,0
20241028,110300,78735000,4705,4705,4705,4705,0
20241028,110200,78735000,4705,4700,4705,4700,5
20241028,110100,78711495,4700,4700,4700,4700,0
20241028,110000,78711495,4700,4700,4700,4700,201
20241028,105900,77766795,4700,4700,4700,4700,300
20241028,105800,76356795,4705,4705,4705,4705,3
20241028,105700,76342680,4705,4695,4705,4695,326
20241028,105600,74810750,4695,4695,4695,4695,0
20241028,105500,74810750,4695,4695,4695,4695,48
20241028,105400,74585390,4695,4695,4695,4695,1
20241028,105300,74580695,4695,4690,4725,4690,1285
20241028,105200,68522390,4690,4690,4690,4690,0
20241028,105100,68522390,4690,4690,4690,4690,0
20241028,105000,68522390,4690,4690,4690,4690,1
20241028,104900,68517700,4690,4690,4690,4690,0
20241028,104800,68517700,4690,4690,4690,4690,0
20241028,104700,68517700,4690,4690,4690,4690,2
20241028,104600,68508320,4690,4685,4690,4680,99
20241028,104500,68044970,4695,4695,4695,4695,0
20241028,104400,68044970,4695,4695,4695,4695,0
20241028,104300,68044970,4695,4685,4695,4685,4
20241028,104200,68026210,4700,4700,4700,4700,0
20241028,104100,68026210,4700,4690,4700,4690,31
20241028,104000,67880810,4690,4690,4690,4690,101
20241028,103900,67407120,4690,4685,4690,4685,119
20241028,103800,66849015,4680,4675,4680,4675,1047
20241028,103700,61949655,4675,4690,4690,4675,43
20241028,103600,61748275,4685,4685,4690,4685,23
20241028,103500,61640500,4680,4675,4680,4675,9
20241028,103400,61598410,4675,4670,4675,4670,21
20241028,103300,61500300,4675,4675,4675,4675,155
20241028,103200,60775675,4670,4675,4675,4670,19
20241028,103100,60686885,4670,4675,4675,4670,68
20241028,103000,60369285,4675,4675,4675,4670,217
20241028,102900,59355355,4675,4675,4675,4670,280
20241028,102800,58047670,4675,4675,4685,4675,18
20241028,102700,57963480,4675,4680,4685,4675,263
20241028,102600,56732665,4690,4680,4690,4680,49
20241028,102500,56503315,4675,4680,4680,4675,19
20241028,102400,56414430,4680,4690,4690,4680,24
20241028,102300,56301980,4685,4685,4685,4675,17
20241028,102200,56222395,4675,4680,4685,4675,19
20241028,102100,56133485,4670,4690,4690,4670,23
20241028,102000,56025925,4670,4670,4690,4670,22
20241028,101900,55923025,4675,4680,4680,4665,1432
20241028,101800,49231135,4690,4690,4690,4690,46
20241028,101700,49015395,4690,4690,4690,4690,12
20241028,101600,48959115,4695,4695,4695,4695,1
20241028,101500,48954420,4700,4700,4700,4700,0
20241028,101400,48954420,4700,4700,4700,4700,0
20241028,101300,48954420,4700,4700,4700,4700,1
20241028,101200,48949720,4690,4690,4690,4690,64
20241028,101100,48649560,4720,4720,4720,4720,0
20241028,101000,48649560,4720,4720,4720,4720,0
20241028,100900,48649560,4720,4720,4720,4720,0
20241028,100800,48649560,4720,4720,4720,4720,0
20241028,100700,48649560,4720,4690,4720,4690,111
20241028,100600,48127830,4720,4680,4720,4680,5
20241028,100500,48104380,4680,4680,4680,4680,100
20241028,100400,47636380,4680,4680,4680,4680,18
20241028,100300,47552140,4680,4680,4680,4680,1
20241028,100200,47547460,4680,4680,4680,4680,0
20241028,100100,47547460,4680,4680,4680,4680,1
20241028,100000,47542780,4670,4675,4675,4665,825
20241028,095900,43692530,4680,4680,4680,4680,6
20241028,095800,43664450,4680,4690,4690,4680,6
20241028,095700,43636360,4725,4680,4730,4680,299
20241028,095600,42236930,4695,4700,4705,4695,193
20241028,095500,41330645,4730,4705,4730,4695,302
20241028,095400,39911810,4710,4710,4710,4710,0
20241028,095300,39911810,4710,4710,4710,4710,70
20241028,095200,39582110,4735,4735,4735,4735,0
20241028,095100,39582110,4735,4705,4750,4705,13
20241028,095000,39520805,4705,4705,4750,4705,14
20241028,094900,39454845,4750,4695,4750,4685,22
20241028,094800,39350955,4695,4680,4695,4680,10
20241028,094700,39304040,4680,4710,4720,4670,311
20241028,094600,37846800,4700,4715,4720,4700,204
20241028,094500,36887910,4705,4705,4705,4705,1
20241028,094400,36883205,4705,4700,4705,4695,1051
20241028,094300,31940830,4700,4715,4715,4700,1491
20241028,094200,24922710,4710,4710,4710,4710,0
20241028,094100,24922710,4710,4710,4710,4710,0
20241028,094000,24922710,4710,4720,4720,4710,642
20241028,093900,21898790,4720,4720,4750,4720,10
20241028,093800,21851380,4715,4715,4715,4715,140
20241028,093700,21191280,4745,4735,4745,4725,195
20241028,093600,20268835,4750,4745,4750,4745,10
20241028,093500,20221340,4750,4750,4750,4750,0
20241028,093400,20221340,4750,4745,4750,4745,502
20241028,093300,17836845,4735,4735,4735,4735,10
20241028,093200,17789495,4745,4745,4745,4745,0
20241028,093100,17789495,4745,4745,4745,4745,0
20241028,093000,17789495,4745,4745,4745,4745,0
20241028,092900,17789495,4745,4740,4745,4740,312
20241028,092800,16309060,4745,4745,4745,4745,0
20241028,092700,16309060,4745,4745,4745,4745,0
20241028,092600,16309060,4745,4745,4745,4745,0
20241028,092500,16309060,4745,4745,4745,4745,0
20241028,092400,16309060,4745,4745,4745,4745,0
20241028,092300,16309060,4745,4745,4745,4745,0
20241028,092200,16309060,4745,4745,4745,4745,0
20241028,092100,16309060,4745,4745,4745,4745,0
20241028,092000,16309060,4745,4745,4745,4745,0
20241028,091900,16309060,4745,4745,4745,4745,21
20241028,091800,16209415,4750,4750,4750,4750,0
20241028,091700,16209415,4750,4750,4750,4750,1
20241028,091600,16204665,4745,4745,4745,4745,33
20241028,091500,16048080,4750,4750,4750,4750,0
20241028,091400,16048080,4750,4745,4750,4745,657
20241028,091300,12928115,4750,4750,4750,4750,0
20241028,091200,12928115,4750,4750,4750,4750,0
20241028,091100,12928115,4750,4750,4750,4750,0
20241028,091000,12928115,4750,4750,4750,4750,0
20241028,090900,12928115,4750,4735,4750,4735,877
20241028,090800,8770120,4735,4710,4735,4710,120
20241028,090700,8202495,4710,4710,4710,4710,86
20241028,090600,7797435,4715,4715,4715,4715,0
20241028,090500,7797435,4715,4715,4715,4715,0
20241028,090400,7797435,4715,4730,4730,4715,631
20241028,090300,4819095,4745,4745,4745,4745,870
20241028,090200,690945,4700,4745,4745,4700,101
20241028,090100,216200,4700,4700,4700,4700,0
20241028,090000,216200,4700,4700,4700,4700,46