KissMeData/080470/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,194000,32440045,4735,4735,4735,4735,69
20231026,193900,32440045,4735,4735,4735,4735,0
20231026,193800,32440045,4735,4735,4735,4735,0
20231026,193700,32440045,4735,4735,4735,4735,0
20231026,193600,32440045,4735,4735,4735,4735,0
20231026,193500,32440045,4735,4735,4735,4735,0
20231026,193400,32440045,4735,4735,4735,4735,0
20231026,193300,32440045,4735,4735,4735,4735,0
20231026,193200,32440045,4735,4735,4735,4735,0
20231026,193100,32440045,4735,4735,4735,4735,0
20231026,193000,32440045,4735,4735,4735,4735,0
20231026,192900,32440045,4735,4735,4735,4735,0
20231026,192800,32440045,4735,4735,4735,4735,0
20231026,192700,32440045,4735,4735,4735,4735,0
20231026,192600,32440045,4735,4735,4735,4735,0
20231026,192500,32440045,4735,4735,4735,4735,0
20231026,192400,32440045,4735,4735,4735,4735,0
20231026,192300,32440045,4735,4735,4735,4735,0
20231026,192200,32440045,4735,4735,4735,4735,0
20231026,192100,32440045,4735,4735,4735,4735,0
20231026,192000,32440045,4735,4735,4735,4735,0
20231026,191900,32440045,4735,4735,4735,4735,0
20231026,191800,32440045,4735,4735,4735,4735,0
20231026,191700,32440045,4735,4735,4735,4735,0
20231026,191600,32440045,4735,4735,4735,4735,0
20231026,191500,32440045,4735,4735,4735,4735,0
20231026,191400,32440045,4735,4735,4735,4735,0
20231026,191300,32440045,4735,4735,4735,4735,0
20231026,191200,32440045,4735,4735,4735,4735,0
20231026,191100,32440045,4735,4735,4735,4735,0
20231026,191000,32440045,4735,4735,4735,4735,69
20231026,190900,32440045,4735,4735,4735,4735,0
20231026,190800,32440045,4735,4735,4735,4735,0
20231026,190700,32440045,4735,4735,4735,4735,0
20231026,190600,32440045,4735,4735,4735,4735,0
20231026,190500,32440045,4735,4735,4735,4735,0
20231026,190400,32440045,4735,4735,4735,4735,0
20231026,190300,32440045,4735,4735,4735,4735,0
20231026,190200,32440045,4735,4735,4735,4735,0
20231026,190100,32440045,4735,4735,4735,4735,0
20231026,190000,32440045,4735,4735,4735,4735,0
20231026,185900,32440045,4735,4735,4735,4735,0
20231026,185800,32440045,4735,4735,4735,4735,0
20231026,185700,32440045,4735,4735,4735,4735,0
20231026,185600,32440045,4735,4735,4735,4735,0
20231026,185500,32440045,4735,4735,4735,4735,0
20231026,185400,32440045,4735,4735,4735,4735,0
20231026,185300,32440045,4735,4735,4735,4735,0
20231026,185200,32440045,4735,4735,4735,4735,0
20231026,185100,32440045,4735,4735,4735,4735,0
20231026,185000,32440045,4735,4735,4735,4735,0
20231026,184900,32440045,4735,4735,4735,4735,0
20231026,184800,32440045,4735,4735,4735,4735,0
20231026,184700,32440045,4735,4735,4735,4735,0
20231026,184600,32440045,4735,4735,4735,4735,0
20231026,184500,32440045,4735,4735,4735,4735,0
20231026,184400,32440045,4735,4735,4735,4735,0
20231026,184300,32440045,4735,4735,4735,4735,0
20231026,184200,32440045,4735,4735,4735,4735,0
20231026,184100,32440045,4735,4735,4735,4735,0
20231026,184000,32440045,4735,4735,4735,4735,69
20231026,183900,32440045,4735,4735,4735,4735,0
20231026,183800,32440045,4735,4735,4735,4735,0
20231026,183700,32440045,4735,4735,4735,4735,0
20231026,183600,32440045,4735,4735,4735,4735,0
20231026,183500,32440045,4735,4735,4735,4735,0
20231026,183400,32440045,4735,4735,4735,4735,0
20231026,183300,32440045,4735,4735,4735,4735,0
20231026,183200,32440045,4735,4735,4735,4735,0
20231026,183100,32440045,4735,4735,4735,4735,0
20231026,183000,32440045,4735,4735,4735,4735,0
20231026,182900,32440045,4735,4735,4735,4735,0
20231026,182800,32440045,4735,4735,4735,4735,0
20231026,182700,32440045,4735,4735,4735,4735,0
20231026,182600,32440045,4735,4735,4735,4735,0
20231026,182500,32440045,4735,4735,4735,4735,0
20231026,182400,32440045,4735,4735,4735,4735,0
20231026,182300,32440045,4735,4735,4735,4735,0
20231026,182200,32440045,4735,4735,4735,4735,0
20231026,182100,32440045,4735,4735,4735,4735,0
20231026,182000,32440045,4735,4735,4735,4735,0
20231026,181900,32440045,4735,4735,4735,4735,0
20231026,181800,32440045,4735,4735,4735,4735,0
20231026,181700,32440045,4735,4735,4735,4735,0
20231026,181600,32440045,4735,4735,4735,4735,0
20231026,181500,32440045,4735,4735,4735,4735,0
20231026,181400,32440045,4735,4735,4735,4735,0
20231026,181300,32440045,4735,4735,4735,4735,0
20231026,181200,32440045,4735,4735,4735,4735,0
20231026,181100,32440045,4735,4735,4735,4735,0
20231026,181000,32440045,4735,4735,4735,4735,69
20231026,180900,32440045,4735,4735,4735,4735,0
20231026,180800,32440045,4735,4735,4735,4735,0
20231026,180700,32440045,4735,4735,4735,4735,0
20231026,180600,32440045,4735,4735,4735,4735,0
20231026,180500,32440045,4735,4735,4735,4735,0
20231026,180400,32440045,4735,4735,4735,4735,0
20231026,180300,32440045,4735,4735,4735,4735,0
20231026,180200,32440045,4735,4735,4735,4735,0
20231026,180100,32440045,4735,4735,4735,4735,0
20231026,180000,32440045,4735,4735,4735,4735,0
20231026,175900,32440045,4735,4735,4735,4735,0
20231026,175800,32440045,4735,4735,4735,4735,0
20231026,175700,32440045,4735,4735,4735,4735,0
20231026,175600,32440045,4735,4735,4735,4735,0
20231026,175500,32440045,4735,4735,4735,4735,0
20231026,175400,32440045,4735,4735,4735,4735,0
20231026,175300,32440045,4735,4735,4735,4735,0
20231026,175200,32440045,4735,4735,4735,4735,0
20231026,175100,32440045,4735,4735,4735,4735,0
20231026,175000,32440045,4735,4735,4735,4735,0
20231026,174900,32440045,4735,4735,4735,4735,0
20231026,174800,32440045,4735,4735,4735,4735,0
20231026,174700,32440045,4735,4735,4735,4735,0
20231026,174600,32440045,4735,4735,4735,4735,0
20231026,174500,32440045,4735,4735,4735,4735,0
20231026,174400,32440045,4735,4735,4735,4735,0
20231026,174300,32440045,4735,4735,4735,4735,0
20231026,174200,32440045,4735,4735,4735,4735,0
20231026,174100,32440045,4735,4735,4735,4735,0
20231026,174000,32440045,4735,4735,4735,4735,69
20231026,173900,32440045,4735,4735,4735,4735,0
20231026,173800,32440045,4735,4735,4735,4735,0
20231026,173700,32440045,4735,4735,4735,4735,0
20231026,173600,32440045,4735,4735,4735,4735,0
20231026,173500,32440045,4735,4735,4735,4735,0
20231026,173400,32440045,4735,4735,4735,4735,0
20231026,173300,32440045,4735,4735,4735,4735,0
20231026,173200,32440045,4735,4735,4735,4735,0
20231026,173100,32440045,4735,4735,4735,4735,0
20231026,173000,32440045,4735,4735,4735,4735,0
20231026,172900,32440045,4735,4735,4735,4735,0
20231026,172800,32440045,4735,4735,4735,4735,0
20231026,172700,32440045,4735,4735,4735,4735,0
20231026,172600,32440045,4735,4735,4735,4735,0
20231026,172500,32440045,4735,4735,4735,4735,0
20231026,172400,32440045,4735,4735,4735,4735,0
20231026,172300,32440045,4735,4735,4735,4735,0
20231026,172200,32440045,4735,4735,4735,4735,0
20231026,172100,32440045,4735,4735,4735,4735,0
20231026,172000,32440045,4735,4735,4735,4735,0
20231026,171900,32440045,4735,4735,4735,4735,0
20231026,171800,32440045,4735,4735,4735,4735,0
20231026,171700,32440045,4735,4735,4735,4735,0
20231026,171600,32440045,4735,4735,4735,4735,0
20231026,171500,32440045,4735,4735,4735,4735,0
20231026,171400,32440045,4735,4735,4735,4735,0
20231026,171300,32440045,4735,4735,4735,4735,0
20231026,171200,32440045,4735,4735,4735,4735,0
20231026,171100,32440045,4735,4735,4735,4735,0
20231026,171000,32440045,4735,4735,4735,4735,69
20231026,170900,32440045,4735,4735,4735,4735,0
20231026,170800,32440045,4735,4735,4735,4735,0
20231026,170700,32440045,4735,4735,4735,4735,0
20231026,170600,32440045,4735,4735,4735,4735,0
20231026,170500,32440045,4735,4735,4735,4735,0
20231026,170400,32440045,4735,4735,4735,4735,0
20231026,170300,32440045,4735,4735,4735,4735,0
20231026,170200,32440045,4735,4735,4735,4735,0
20231026,170100,32440045,4735,4735,4735,4735,0
20231026,170000,32440045,4735,4735,4735,4735,0
20231026,165900,32440045,4735,4735,4735,4735,0
20231026,165800,32440045,4735,4735,4735,4735,0
20231026,165700,32440045,4735,4735,4735,4735,0
20231026,165600,32440045,4735,4735,4735,4735,0
20231026,165500,32440045,4735,4735,4735,4735,0
20231026,165400,32440045,4735,4735,4735,4735,0
20231026,165300,32440045,4735,4735,4735,4735,0
20231026,165200,32440045,4735,4735,4735,4735,0
20231026,165100,32440045,4735,4735,4735,4735,0
20231026,165000,32440045,4735,4735,4735,4735,0
20231026,164900,32440045,4735,4735,4735,4735,0
20231026,164800,32440045,4735,4735,4735,4735,0
20231026,164700,32440045,4735,4735,4735,4735,0
20231026,164600,32440045,4735,4735,4735,4735,0
20231026,164500,32440045,4735,4735,4735,4735,0
20231026,164400,32440045,4735,4735,4735,4735,0
20231026,164300,32440045,4735,4735,4735,4735,0
20231026,164200,32440045,4735,4735,4735,4735,0
20231026,164100,32440045,4735,4735,4735,4735,0
20231026,164000,32440045,4735,4735,4735,4735,69
20231026,163900,32440045,4735,4735,4735,4735,0
20231026,163800,32440045,4735,4735,4735,4735,0
20231026,163700,32440045,4735,4735,4735,4735,0
20231026,163600,32440045,4735,4735,4735,4735,0
20231026,163500,32440045,4735,4735,4735,4735,0
20231026,163400,32440045,4735,4735,4735,4735,0
20231026,163300,32440045,4735,4735,4735,4735,0
20231026,163200,32440045,4735,4735,4735,4735,0
20231026,163100,32440045,4735,4735,4735,4735,0
20231026,163000,32440045,4735,4735,4735,4735,0
20231026,162900,32440045,4735,4735,4735,4735,0
20231026,162800,32440045,4735,4735,4735,4735,0
20231026,162700,32440045,4735,4735,4735,4735,0
20231026,162600,32440045,4735,4735,4735,4735,0
20231026,162500,32440045,4735,4735,4735,4735,0
20231026,162400,32440045,4735,4735,4735,4735,0
20231026,162300,32440045,4735,4735,4735,4735,0
20231026,162200,32440045,4735,4735,4735,4735,0
20231026,162100,32440045,4735,4735,4735,4735,0
20231026,162000,32440045,4735,4735,4735,4735,0
20231026,161900,32440045,4735,4735,4735,4735,0
20231026,161800,32440045,4735,4735,4735,4735,0
20231026,161700,32440045,4735,4735,4735,4735,0
20231026,161600,32440045,4735,4735,4735,4735,0
20231026,161500,32440045,4735,4735,4735,4735,0
20231026,161400,32440045,4735,4735,4735,4735,0
20231026,161300,32440045,4735,4735,4735,4735,0
20231026,161200,32440045,4735,4735,4735,4735,0
20231026,161100,32440045,4735,4735,4735,4735,0
20231026,161000,32440045,4735,4735,4735,4735,69
20231026,160900,32440045,4735,4735,4735,4735,0
20231026,160800,32440045,4735,4735,4735,4735,0
20231026,160700,32440045,4735,4735,4735,4735,0
20231026,160600,32440045,4735,4735,4735,4735,0
20231026,160500,32440045,4735,4735,4735,4735,0
20231026,160400,32440045,4735,4735,4735,4735,0
20231026,160300,32440045,4735,4735,4735,4735,0
20231026,160200,32440045,4735,4735,4735,4735,0
20231026,160100,32440045,4735,4735,4735,4735,0
20231026,160000,32440045,4735,4735,4735,4735,0
20231026,155900,32440045,4735,4735,4735,4735,0
20231026,155800,32440045,4735,4735,4735,4735,0
20231026,155700,32440045,4735,4735,4735,4735,0
20231026,155600,32440045,4735,4735,4735,4735,0
20231026,155500,32440045,4735,4735,4735,4735,0
20231026,155400,32440045,4735,4735,4735,4735,0
20231026,155300,32440045,4735,4735,4735,4735,0
20231026,155200,32440045,4735,4735,4735,4735,0
20231026,155100,32440045,4735,4735,4735,4735,0
20231026,155000,32440045,4735,4735,4735,4735,0
20231026,154900,32440045,4735,4735,4735,4735,0
20231026,154800,32440045,4735,4735,4735,4735,0
20231026,154700,32440045,4735,4735,4735,4735,0
20231026,154600,32440045,4735,4735,4735,4735,0
20231026,154500,32440045,4735,4735,4735,4735,0
20231026,154400,32440045,4735,4735,4735,4735,0
20231026,154300,32440045,4735,4735,4735,4735,0
20231026,154200,32440045,4735,4735,4735,4735,0
20231026,154100,32440045,4735,4735,4735,4735,0
20231026,154000,32440045,4735,4735,4735,4735,69
20231026,153900,32440045,4735,4735,4735,4735,0
20231026,153800,32440045,4735,4735,4735,4735,0
20231026,153700,32440045,4735,4735,4735,4735,0
20231026,153600,32440045,4735,4735,4735,4735,0
20231026,153500,32440045,4735,4735,4735,4735,0
20231026,153400,32440045,4735,4735,4735,4735,0
20231026,153300,32440045,4735,4735,4735,4735,0
20231026,153200,32440045,4735,4735,4735,4735,0
20231026,153100,32440045,4735,4735,4735,4735,0
20231026,153000,32440045,4735,4735,4735,4735,69
20231026,152900,32113330,4735,4735,4735,4735,0
20231026,152800,32113330,4735,4735,4735,4735,0
20231026,152700,32113330,4735,4735,4735,4735,0
20231026,152600,32113330,4735,4735,4735,4735,0
20231026,152500,32113330,4735,4735,4735,4735,0
20231026,152400,32113330,4735,4735,4735,4735,0
20231026,152300,32113330,4735,4735,4735,4735,0
20231026,152200,32113330,4735,4735,4735,4735,0
20231026,152100,32113330,4735,4735,4735,4735,0
20231026,152000,32113330,4735,4735,4735,4735,0
20231026,151900,32113330,4735,4735,4735,4735,0
20231026,151800,32113330,4735,4735,4735,4735,0
20231026,151700,32113330,4735,4735,4735,4735,0
20231026,151600,32113330,4735,4735,4735,4735,0
20231026,151500,32113330,4735,4735,4735,4735,40
20231026,151400,31923930,4735,4735,4735,4735,0
20231026,151300,31923930,4735,4735,4735,4735,0
20231026,151200,31923930,4735,4735,4735,4735,0
20231026,151100,31923930,4735,4735,4735,4735,16
20231026,151000,31848170,4730,4730,4730,4730,0
20231026,150900,31848170,4730,4730,4730,4730,0
20231026,150800,31848170,4730,4730,4730,4730,0
20231026,150700,31848170,4730,4730,4730,4730,0
20231026,150600,31848170,4730,4730,4730,4730,0
20231026,150500,31848170,4730,4730,4730,4730,0
20231026,150400,31848170,4730,4730,4730,4730,0
20231026,150300,31848170,4730,4730,4730,4730,0
20231026,150200,31848170,4730,4730,4730,4730,0
20231026,150100,31848170,4730,4730,4730,4730,77
20231026,150000,31483960,4730,4730,4730,4730,106
20231026,145900,30982580,4730,4730,4730,4730,0
20231026,145800,30982580,4730,4730,4730,4730,14
20231026,145700,30916360,4700,4700,4700,4700,2
20231026,145600,30906960,4730,4730,4730,4730,0
20231026,145500,30906960,4730,4730,4730,4730,0
20231026,145400,30906960,4730,4730,4730,4730,0
20231026,145300,30906960,4730,4730,4730,4730,0
20231026,145200,30906960,4730,4730,4730,4730,0
20231026,145100,30906960,4730,4730,4730,4730,0
20231026,145000,30906960,4730,4730,4730,4730,0
20231026,144900,30906960,4730,4730,4730,4730,0
20231026,144800,30906960,4730,4730,4730,4730,4
20231026,144700,30888040,4720,4720,4720,4720,0
20231026,144600,30888040,4720,4720,4720,4720,0
20231026,144500,30888040,4720,4720,4720,4720,0
20231026,144400,30888040,4720,4720,4720,4720,0
20231026,144300,30888040,4720,4720,4720,4720,0
20231026,144200,30888040,4720,4720,4720,4720,1
20231026,144100,30883320,4720,4705,4720,4705,21
20231026,144000,30784375,4685,4685,4685,4685,1
20231026,143900,30779690,4690,4690,4690,4690,0
20231026,143800,30779690,4690,4690,4690,4690,40
20231026,143700,30592090,4690,4690,4690,4690,0
20231026,143600,30592090,4690,4690,4690,4690,3
20231026,143500,30578020,4665,4665,4665,4665,0
20231026,143400,30578020,4665,4665,4665,4665,91
20231026,143300,30153505,4670,4670,4670,4670,6
20231026,143200,30125485,4670,4670,4670,4670,0
20231026,143100,30125485,4670,4670,4670,4670,4
20231026,143000,30106805,4670,4670,4670,4670,0
20231026,142900,30106805,4670,4670,4670,4670,0
20231026,142800,30106805,4670,4670,4670,4670,0
20231026,142700,30106805,4670,4670,4670,4670,0
20231026,142600,30106805,4670,4670,4670,4670,0
20231026,142500,30106805,4670,4670,4670,4670,0
20231026,142400,30106805,4670,4670,4670,4670,0
20231026,142300,30106805,4670,4670,4670,4670,0
20231026,142200,30106805,4670,4670,4670,4670,0
20231026,142100,30106805,4670,4670,4670,4670,0
20231026,142000,30106805,4670,4670,4670,4670,0
20231026,141900,30106805,4670,4670,4670,4670,0
20231026,141800,30106805,4670,4670,4670,4670,0
20231026,141700,30106805,4670,4670,4670,4670,0
20231026,141600,30106805,4670,4670,4670,4670,0
20231026,141500,30106805,4670,4670,4670,4670,0
20231026,141400,30106805,4670,4670,4670,4670,0
20231026,141300,30106805,4670,4670,4670,4670,0
20231026,141200,30106805,4670,4670,4670,4670,0
20231026,141100,30106805,4670,4670,4670,4670,0
20231026,141000,30106805,4670,4670,4670,4670,0
20231026,140900,30106805,4670,4670,4670,4670,0
20231026,140800,30106805,4670,4670,4670,4670,0
20231026,140700,30106805,4670,4670,4670,4670,0
20231026,140600,30106805,4670,4670,4670,4670,0
20231026,140500,30106805,4670,4670,4670,4670,0
20231026,140400,30106805,4670,4670,4670,4670,0
20231026,140300,30106805,4670,4670,4670,4670,0
20231026,140200,30106805,4670,4670,4670,4670,0
20231026,140100,30106805,4670,4670,4670,4670,0
20231026,140000,30106805,4670,4670,4670,4670,9
20231026,135900,30064775,4670,4670,4670,4670,0
20231026,135800,30064775,4670,4670,4670,4670,0
20231026,135700,30064775,4670,4670,4670,4670,6
20231026,135600,30036755,4670,4670,4670,4670,0
20231026,135500,30036755,4670,4670,4670,4670,0
20231026,135400,30036755,4670,4670,4670,4670,8
20231026,135300,29999395,4670,4670,4670,4670,0
20231026,135200,29999395,4670,4670,4670,4670,6
20231026,135100,29971375,4670,4670,4670,4670,0
20231026,135000,29971375,4670,4670,4670,4670,0
20231026,134900,29971375,4670,4670,4670,4670,8
20231026,134800,29934015,4670,4670,4670,4670,0
20231026,134700,29934015,4670,4670,4670,4670,0
20231026,134600,29934015,4670,4670,4670,4670,9
20231026,134500,29891985,4670,4670,4670,4670,0
20231026,134400,29891985,4670,4670,4670,4670,8
20231026,134300,29854625,4670,4670,4670,4670,0
20231026,134200,29854625,4670,4670,4670,4670,0
20231026,134100,29854625,4670,4670,4670,4670,8
20231026,134000,29817265,4675,4675,4675,4675,0
20231026,133900,29817265,4675,4675,4675,4675,0
20231026,133800,29817265,4675,4675,4675,4675,3
20231026,133700,29803240,4705,4705,4705,4705,0
20231026,133600,29803240,4705,4705,4705,4705,6
20231026,133500,29775010,4705,4705,4705,4705,4
20231026,133400,29756190,4705,4710,4710,4705,6
20231026,133300,29727955,4710,4715,4715,4675,102
20231026,133200,29247315,4715,4710,4715,4705,66
20231026,133100,28936395,4710,4705,4710,4700,16
20231026,133000,28861060,4675,4710,4710,4675,17
20231026,132900,28781295,4715,4695,4720,4695,91
20231026,132800,28353040,4695,4670,4695,4670,72
20231026,132700,28015670,4680,4675,4680,4670,123
20231026,132600,27440645,4675,4675,4675,4675,0
20231026,132500,27440645,4675,4675,4675,4675,6
20231026,132400,27412595,4675,4675,4675,4675,0
20231026,132300,27412595,4675,4675,4675,4675,0
20231026,132200,27412595,4675,4675,4675,4675,8
20231026,132100,27375195,4675,4675,4675,4675,3
20231026,132000,27361170,4670,4670,4670,4670,6
20231026,131900,27333150,4670,4670,4670,4670,0
20231026,131800,27333150,4670,4670,4670,4670,0
20231026,131700,27333150,4670,4670,4670,4670,7
20231026,131600,27300460,4675,4675,4675,4675,0
20231026,131500,27300460,4675,4675,4675,4675,0
20231026,131400,27300460,4675,4675,4675,4675,4
20231026,131300,27281760,4670,4670,4670,4670,0
20231026,131200,27281760,4670,4670,4670,4670,6
20231026,131100,27253740,4670,4670,4670,4670,0
20231026,131000,27253740,4670,4670,4670,4670,0
20231026,130900,27253740,4670,4670,4670,4670,6
20231026,130800,27225720,4670,4670,4670,4670,0
20231026,130700,27225720,4670,4670,4670,4670,0
20231026,130600,27225720,4670,4670,4670,4670,7
20231026,130500,27193030,4670,4670,4670,4670,0
20231026,130400,27193030,4670,4670,4670,4670,8
20231026,130300,27155670,4670,4670,4670,4670,0
20231026,130200,27155670,4670,4670,4670,4670,0
20231026,130100,27155670,4670,4670,4670,4670,8
20231026,130000,27118310,4665,4665,4665,4665,0
20231026,125900,27118310,4665,4665,4665,4665,10
20231026,125800,27071660,4670,4705,4705,4670,7
20231026,125700,27038935,4675,4675,4675,4675,1
20231026,125600,27034260,4675,4675,4675,4675,7
20231026,125500,27001535,4690,4690,4690,4690,1
20231026,125400,26996845,4695,4695,4695,4695,2
20231026,125300,26987455,4660,4695,4695,4660,28
20231026,125200,26856325,4695,4700,4700,4695,13
20231026,125100,26795230,4700,4700,4700,4700,1
20231026,125000,26790530,4660,4710,4710,4660,220
20231026,124900,25754630,4665,4665,4665,4665,3
20231026,124800,25740635,4665,4665,4665,4665,4
20231026,124700,25721975,4705,4705,4705,4705,2
20231026,124600,25712565,4705,4705,4705,4705,1
20231026,124500,25707860,4665,4705,4705,4665,9
20231026,124400,25665795,4705,4705,4705,4705,1
20231026,124300,25661090,4705,4705,4705,4705,2
20231026,124200,25651680,4660,4705,4705,4660,8
20231026,124100,25614355,4705,4705,4705,4705,1
20231026,124000,25609650,4705,4660,4705,4660,7
20231026,123900,25576940,4705,4705,4705,4705,1
20231026,123800,25572235,4705,4705,4705,4705,2
20231026,123700,25562825,4660,4705,4705,4660,8
20231026,123600,25525500,4705,4705,4705,4705,2
20231026,123500,25516090,4705,4705,4705,4705,1
20231026,123400,25511385,4660,4705,4705,4660,9
20231026,123300,25469355,4705,4705,4705,4705,1
20231026,123200,25464650,4705,4660,4705,4660,9
20231026,123100,25422665,4705,4705,4705,4705,2
20231026,123000,25413255,4705,4670,4705,4670,2
20231026,122900,25403880,4660,4670,4670,4660,7
20231026,122800,25371240,4670,4670,4670,4670,1
20231026,122700,25366570,4670,4670,4670,4670,4
20231026,122600,25347890,4660,4670,4670,4660,8
20231026,122500,25310600,4670,4670,4670,4670,2
20231026,122400,25301260,4660,4670,4670,4660,7
20231026,122300,25268630,4670,4670,4670,4670,1
20231026,122200,25263960,4670,4670,4670,4670,2
20231026,122100,25254620,4660,4670,4670,4660,7
20231026,122000,25221990,4660,4675,4675,4660,5
20231026,121900,25198660,4675,4670,4675,4665,112
20231026,121800,24675675,4680,4680,4680,4680,2
20231026,121700,24666315,4680,4680,4680,4680,1
20231026,121600,24661635,4670,4680,4680,4670,8
20231026,121500,24624265,4680,4670,4680,4670,4
20231026,121400,24605570,4675,4670,4675,4670,3
20231026,121300,24591555,4675,4680,4680,4675,64
20231026,121200,24292345,4680,4680,4680,4680,1
20231026,121100,24287665,4680,4675,4680,4675,8
20231026,121000,24250255,4680,4680,4680,4680,1
20231026,120900,24245575,4680,4680,4680,4680,2
20231026,120800,24236215,4680,4705,4705,4680,11
20231026,120700,24184710,4705,4705,4705,4705,1
20231026,120600,24180005,4705,4705,4705,4705,2
20231026,120500,24170595,4675,4705,4705,4675,7
20231026,120400,24137840,4705,4705,4705,4705,2
20231026,120300,24128430,4705,4675,4705,4675,7
20231026,120200,24095675,4705,4705,4705,4705,2
20231026,120100,24086265,4705,4705,4705,4705,1
20231026,120000,24081560,4675,4705,4705,4675,9
20231026,115900,24039425,4705,4705,4705,4705,1
20231026,115800,24034720,4705,4705,4705,4705,1
20231026,115700,24030015,4675,4705,4705,4675,7
20231026,115600,23997230,4705,4705,4705,4705,1
20231026,115500,23992525,4705,4675,4705,4675,9
20231026,115400,23950390,4705,4705,4705,4705,1
20231026,115300,23945685,4710,4675,4710,4675,4
20231026,115200,23926880,4690,4690,4690,4675,9
20231026,115100,23884745,4690,4690,4690,4690,1
20231026,115000,23880055,4690,4690,4690,4690,2
20231026,114900,23870675,4675,4690,4690,4675,6
20231026,114800,23842610,4690,4690,4690,4690,2
20231026,114700,23833230,4690,4675,4690,4675,7
20231026,114600,23800490,4690,4690,4690,4690,2
20231026,114500,23791110,4690,4690,4690,4690,1
20231026,114400,23786420,4675,4690,4690,4675,7
20231026,114300,23753665,4690,4690,4690,4690,1
20231026,114200,23748975,4690,4690,4690,4690,1
20231026,114100,23744285,4675,4690,4690,4675,7
20231026,114000,23711530,4690,4690,4690,4690,1
20231026,113900,23706840,4690,4675,4690,4675,7
20231026,113800,23674085,4690,4690,4690,4690,1
20231026,113700,23669395,4690,4690,4690,4690,2
20231026,113600,23660015,4675,4675,4680,4675,11
20231026,113500,23608585,4680,4675,4680,4675,6
20231026,113400,23580525,4680,4680,4680,4675,109
20231026,113300,23070425,4680,4695,4695,4680,17
20231026,113200,22990850,4695,4695,4695,4695,2
20231026,113100,22981460,4695,4680,4695,4680,6
20231026,113000,22953365,4695,4695,4695,4695,2
20231026,112900,22943975,4695,4695,4695,4695,1
20231026,112800,22939280,4680,4695,4695,4680,9
20231026,112700,22897130,4695,4695,4695,4695,1
20231026,112600,22892435,4695,4695,4695,4695,1
20231026,112500,22887740,4680,4695,4695,4680,8
20231026,112400,22850270,4695,4695,4695,4695,1
20231026,112300,22845575,4695,4680,4695,4680,7
20231026,112200,22812785,4695,4695,4695,4695,1
20231026,112100,22808090,4695,4695,4695,4695,2
20231026,112000,22798700,4680,4695,4695,4680,8
20231026,111900,22761245,4695,4695,4695,4695,2
20231026,111800,22751855,4695,4695,4695,4695,1
20231026,111700,22747160,4680,4700,4700,4680,18
20231026,111600,22662700,4700,4700,4700,4700,2
20231026,111500,22653300,4680,4675,4680,4675,8
20231026,111400,22615890,4680,4680,4680,4680,2
20231026,111300,22606530,4680,4680,4680,4680,1
20231026,111200,22601850,4680,4700,4700,4680,4
20231026,111100,22583090,4700,4700,4700,4700,1
20231026,111000,22578390,4700,4700,4700,4700,2
20231026,110900,22568990,4680,4700,4700,4680,8
20231026,110800,22531530,4700,4700,4700,4700,1
20231026,110700,22526830,4700,4680,4700,4680,7
20231026,110600,22494030,4700,4700,4700,4700,1
20231026,110500,22489330,4700,4700,4700,4700,2
20231026,110400,22479930,4680,4700,4700,4680,7
20231026,110300,22447150,4700,4700,4700,4700,2
20231026,110200,22437750,4700,4700,4700,4700,1
20231026,110100,22433050,4680,4700,4700,4680,6
20231026,110000,22404950,4700,4700,4700,4700,2
20231026,105900,22395550,4700,4680,4700,4680,7
20231026,105800,22362770,4700,4700,4700,4700,2
20231026,105700,22353370,4695,4695,4695,4695,1
20231026,105600,22348675,4680,4685,4690,4680,8
20231026,105500,22311220,4680,4695,4695,4680,19
20231026,105400,22222285,4685,4680,4685,4680,18
20231026,105300,22137960,4685,4685,4695,4680,19
20231026,105200,22048855,4695,4695,4695,4695,1
20231026,105100,22044160,4660,4705,4705,4660,8
20231026,105000,22006790,4705,4705,4705,4705,1
20231026,104900,22002085,4705,4705,4705,4705,2
20231026,104800,21992675,4660,4705,4705,4660,7
20231026,104700,21960010,4705,4705,4705,4705,2
20231026,104600,21950600,4705,4660,4705,4660,8
20231026,104500,21913275,4705,4705,4705,4705,2
20231026,104400,21903865,4705,4705,4705,4705,1
20231026,104300,21899160,4660,4705,4705,4660,7
20231026,104200,21866495,4705,4705,4705,4705,2
20231026,104100,21857085,4705,4705,4705,4705,1
20231026,104000,21852380,4660,4705,4705,4660,9
20231026,103900,21810350,4710,4710,4710,4710,1
20231026,103800,21805640,4710,4660,4710,4660,8
20231026,103700,21768260,4710,4710,4710,4710,1
20231026,103600,21763550,4710,4710,4710,4710,2
20231026,103500,21754130,4660,4710,4710,4660,9
20231026,103400,21712090,4710,4700,4710,4700,83
20231026,103300,21321980,4710,4710,4710,4710,2
20231026,103200,21312560,4660,4710,4710,4660,6
20231026,103100,21284550,4710,4710,4710,4710,2
20231026,103000,21275130,4710,4660,4710,4660,7
20231026,102900,21242460,4710,4710,4710,4710,2
20231026,102800,21233040,4710,4710,4710,4710,1
20231026,102700,21228330,4720,4720,4720,4720,1
20231026,102600,21223610,4720,4695,4720,4695,302
20231026,102500,19804470,4705,4705,4705,4705,1
20231026,102400,19799765,4685,4685,4685,4685,2
20231026,102300,19790395,4685,4685,4685,4685,1
20231026,102200,19785710,4685,4685,4685,4685,2
20231026,102100,19776340,4685,4685,4685,4685,1
20231026,102000,19771655,4685,4685,4685,4685,2
20231026,101900,19762285,4685,4685,4685,4685,1
20231026,101800,19757600,4685,4685,4685,4685,1
20231026,101700,19752915,4685,4685,4685,4685,2
20231026,101600,19743545,4685,4685,4685,4685,1
20231026,101500,19738860,4685,4685,4685,4685,2
20231026,101400,19729490,4685,4685,4685,4685,1
20231026,101300,19724805,4685,4685,4685,4685,2
20231026,101200,19715435,4685,4685,4685,4685,1
20231026,101100,19710750,4685,4660,4685,4645,173
20231026,101000,18905355,4685,4685,4685,4685,2
20231026,100900,18895985,4685,4675,4685,4660,401
20231026,100800,17022650,4685,4685,4685,4685,2
20231026,100700,17013280,4685,4685,4685,4685,1
20231026,100600,17008595,4685,4685,4685,4685,2
20231026,100500,16999225,4685,4685,4685,4685,1
20231026,100400,16994540,4685,4685,4685,4685,2
20231026,100300,16985170,4685,4685,4685,4685,1
20231026,100200,16980485,4685,4685,4685,4685,1
20231026,100100,16975800,4685,4685,4685,4685,2
20231026,100000,16966430,4685,4685,4685,4685,1
20231026,095900,16961745,4660,4685,4685,4660,9
20231026,095800,16919755,4685,4685,4685,4685,1
20231026,095700,16915070,4685,4685,4685,4685,2
20231026,095600,16905700,4685,4665,4685,4665,4
20231026,095500,16887020,4680,4680,4680,4680,5
20231026,095400,16863620,4680,4680,4680,4680,2
20231026,095300,16854260,4680,4680,4680,4680,12
20231026,095200,16798100,4680,4680,4680,4680,2
20231026,095100,16788740,4680,4680,4680,4680,1
20231026,095000,16784060,4680,4680,4680,4680,2
20231026,094900,16774700,4680,4680,4680,4680,1
20231026,094800,16770020,4680,4680,4680,4680,2
20231026,094700,16760660,4680,4680,4680,4680,1
20231026,094600,16755980,4675,4675,4675,4675,1
20231026,094500,16751305,4680,4680,4680,4680,2
20231026,094400,16741945,4645,4680,4680,4645,501
20231026,094300,14414430,4680,4680,4680,4680,2
20231026,094200,14405070,4650,4680,4680,4650,51
20231026,094100,14167890,4680,4680,4680,4680,2
20231026,094000,14158530,4655,4655,4655,4655,1
20231026,093900,14153875,4655,4655,4655,4655,2
20231026,093800,14144565,4655,4655,4655,4655,1
20231026,093700,14139910,4660,4660,4660,4660,1
20231026,093600,14135250,4650,4655,4655,4650,52
20231026,093500,13893440,4645,4670,4670,4645,830
20231026,093400,10036770,4675,4675,4675,4675,2
20231026,093300,10027420,4655,4680,4680,4655,55
20231026,093200,9771105,4685,4685,4685,4685,2
20231026,093100,9761735,4685,4685,4685,4685,1
20231026,093000,9757050,4685,4685,4685,4685,1
20231026,092900,9752365,4685,4685,4685,4685,0
20231026,092800,9752365,4685,4685,4685,4685,0
20231026,092700,9752365,4685,4685,4685,4685,0
20231026,092600,9752365,4685,4685,4685,4685,82
20231026,092500,9368195,4685,4685,4685,4685,0
20231026,092400,9368195,4685,4685,4685,4685,0
20231026,092300,9368195,4685,4685,4685,4685,0
20231026,092200,9368195,4685,4685,4685,4685,1
20231026,092100,9363510,4685,4685,4685,4685,0
20231026,092000,9363510,4685,4695,4695,4685,35
20231026,091900,9199375,4735,4735,4735,4735,0
20231026,091800,9199375,4735,4735,4735,4735,0
20231026,091700,9199375,4735,4730,4735,4730,139
20231026,091600,8541260,4745,4745,4745,4745,2
20231026,091500,8531770,4685,4685,4685,4685,0
20231026,091400,8531770,4685,4685,4685,4685,0
20231026,091300,8531770,4685,4685,4685,4685,0
20231026,091200,8531770,4685,4685,4685,4685,0
20231026,091100,8531770,4685,4685,4685,4685,0
20231026,091000,8531770,4685,4685,4685,4685,4
20231026,090900,8513030,4685,4685,4685,4685,23
20231026,090800,8405275,4685,4675,4690,4675,286
20231026,090700,7064330,4685,4680,4685,4680,21
20231026,090600,6965975,4685,4660,4690,4660,106
20231026,090500,6471545,4660,4660,4660,4660,64
20231026,090400,6173305,4660,4660,4660,4660,16
20231026,090300,6098745,4660,4660,4660,4660,118
20231026,090200,5548865,4665,4645,4665,4645,28
20231026,090100,5418315,4635,4635,4635,4635,0
20231026,090000,5418315,4635,4635,4635,4635,1169