KissMeData/080470/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,194000,33046210,5080,5080,5080,5080,24
20231006,193900,33046210,5080,5080,5080,5080,0
20231006,193800,33046210,5080,5080,5080,5080,0
20231006,193700,33046210,5080,5080,5080,5080,0
20231006,193600,33046210,5080,5080,5080,5080,0
20231006,193500,33046210,5080,5080,5080,5080,0
20231006,193400,33046210,5080,5080,5080,5080,0
20231006,193300,33046210,5080,5080,5080,5080,0
20231006,193200,33046210,5080,5080,5080,5080,0
20231006,193100,33046210,5080,5080,5080,5080,0
20231006,193000,33046210,5080,5080,5080,5080,0
20231006,192900,33046210,5080,5080,5080,5080,0
20231006,192800,33046210,5080,5080,5080,5080,0
20231006,192700,33046210,5080,5080,5080,5080,0
20231006,192600,33046210,5080,5080,5080,5080,0
20231006,192500,33046210,5080,5080,5080,5080,0
20231006,192400,33046210,5080,5080,5080,5080,0
20231006,192300,33046210,5080,5080,5080,5080,0
20231006,192200,33046210,5080,5080,5080,5080,0
20231006,192100,33046210,5080,5080,5080,5080,0
20231006,192000,33046210,5080,5080,5080,5080,0
20231006,191900,33046210,5080,5080,5080,5080,0
20231006,191800,33046210,5080,5080,5080,5080,0
20231006,191700,33046210,5080,5080,5080,5080,0
20231006,191600,33046210,5080,5080,5080,5080,0
20231006,191500,33046210,5080,5080,5080,5080,0
20231006,191400,33046210,5080,5080,5080,5080,0
20231006,191300,33046210,5080,5080,5080,5080,0
20231006,191200,33046210,5080,5080,5080,5080,0
20231006,191100,33046210,5080,5080,5080,5080,0
20231006,191000,33046210,5080,5080,5080,5080,24
20231006,190900,33046210,5080,5080,5080,5080,0
20231006,190800,33046210,5080,5080,5080,5080,0
20231006,190700,33046210,5080,5080,5080,5080,0
20231006,190600,33046210,5080,5080,5080,5080,0
20231006,190500,33046210,5080,5080,5080,5080,0
20231006,190400,33046210,5080,5080,5080,5080,0
20231006,190300,33046210,5080,5080,5080,5080,0
20231006,190200,33046210,5080,5080,5080,5080,0
20231006,190100,33046210,5080,5080,5080,5080,0
20231006,190000,33046210,5080,5080,5080,5080,0
20231006,185900,33046210,5080,5080,5080,5080,0
20231006,185800,33046210,5080,5080,5080,5080,0
20231006,185700,33046210,5080,5080,5080,5080,0
20231006,185600,33046210,5080,5080,5080,5080,0
20231006,185500,33046210,5080,5080,5080,5080,0
20231006,185400,33046210,5080,5080,5080,5080,0
20231006,185300,33046210,5080,5080,5080,5080,0
20231006,185200,33046210,5080,5080,5080,5080,0
20231006,185100,33046210,5080,5080,5080,5080,0
20231006,185000,33046210,5080,5080,5080,5080,0
20231006,184900,33046210,5080,5080,5080,5080,0
20231006,184800,33046210,5080,5080,5080,5080,0
20231006,184700,33046210,5080,5080,5080,5080,0
20231006,184600,33046210,5080,5080,5080,5080,0
20231006,184500,33046210,5080,5080,5080,5080,0
20231006,184400,33046210,5080,5080,5080,5080,0
20231006,184300,33046210,5080,5080,5080,5080,0
20231006,184200,33046210,5080,5080,5080,5080,0
20231006,184100,33046210,5080,5080,5080,5080,0
20231006,184000,33046210,5080,5080,5080,5080,24
20231006,183900,33046210,5080,5080,5080,5080,0
20231006,183800,33046210,5080,5080,5080,5080,0
20231006,183700,33046210,5080,5080,5080,5080,0
20231006,183600,33046210,5080,5080,5080,5080,0
20231006,183500,33046210,5080,5080,5080,5080,0
20231006,183400,33046210,5080,5080,5080,5080,0
20231006,183300,33046210,5080,5080,5080,5080,0
20231006,183200,33046210,5080,5080,5080,5080,0
20231006,183100,33046210,5080,5080,5080,5080,0
20231006,183000,33046210,5080,5080,5080,5080,0
20231006,182900,33046210,5080,5080,5080,5080,0
20231006,182800,33046210,5080,5080,5080,5080,0
20231006,182700,33046210,5080,5080,5080,5080,0
20231006,182600,33046210,5080,5080,5080,5080,0
20231006,182500,33046210,5080,5080,5080,5080,0
20231006,182400,33046210,5080,5080,5080,5080,0
20231006,182300,33046210,5080,5080,5080,5080,0
20231006,182200,33046210,5080,5080,5080,5080,0
20231006,182100,33046210,5080,5080,5080,5080,0
20231006,182000,33046210,5080,5080,5080,5080,0
20231006,181900,33046210,5080,5080,5080,5080,0
20231006,181800,33046210,5080,5080,5080,5080,0
20231006,181700,33046210,5080,5080,5080,5080,0
20231006,181600,33046210,5080,5080,5080,5080,0
20231006,181500,33046210,5080,5080,5080,5080,0
20231006,181400,33046210,5080,5080,5080,5080,0
20231006,181300,33046210,5080,5080,5080,5080,0
20231006,181200,33046210,5080,5080,5080,5080,0
20231006,181100,33046210,5080,5080,5080,5080,0
20231006,181000,33046210,5080,5080,5080,5080,24
20231006,180900,33046210,5080,5080,5080,5080,0
20231006,180800,33046210,5080,5080,5080,5080,0
20231006,180700,33046210,5080,5080,5080,5080,0
20231006,180600,33046210,5080,5080,5080,5080,0
20231006,180500,33046210,5080,5080,5080,5080,0
20231006,180400,33046210,5080,5080,5080,5080,0
20231006,180300,33046210,5080,5080,5080,5080,0
20231006,180200,33046210,5080,5080,5080,5080,0
20231006,180100,33046210,5080,5080,5080,5080,0
20231006,180000,33046210,5080,5080,5080,5080,0
20231006,175900,33046210,5080,5080,5080,5080,0
20231006,175800,33046210,5080,5080,5080,5080,0
20231006,175700,33046210,5080,5080,5080,5080,0
20231006,175600,33046210,5080,5080,5080,5080,0
20231006,175500,33046210,5080,5080,5080,5080,0
20231006,175400,33046210,5080,5080,5080,5080,0
20231006,175300,33046210,5080,5080,5080,5080,0
20231006,175200,33046210,5080,5080,5080,5080,0
20231006,175100,33046210,5080,5080,5080,5080,0
20231006,175000,33046210,5080,5080,5080,5080,0
20231006,174900,33046210,5080,5080,5080,5080,0
20231006,174800,33046210,5080,5080,5080,5080,0
20231006,174700,33046210,5080,5080,5080,5080,0
20231006,174600,33046210,5080,5080,5080,5080,0
20231006,174500,33046210,5080,5080,5080,5080,0
20231006,174400,33046210,5080,5080,5080,5080,0
20231006,174300,33046210,5080,5080,5080,5080,0
20231006,174200,33046210,5080,5080,5080,5080,0
20231006,174100,33046210,5080,5080,5080,5080,0
20231006,174000,33046210,5080,5080,5080,5080,24
20231006,173900,33046210,5080,5080,5080,5080,0
20231006,173800,33046210,5080,5080,5080,5080,0
20231006,173700,33046210,5080,5080,5080,5080,0
20231006,173600,33046210,5080,5080,5080,5080,0
20231006,173500,33046210,5080,5080,5080,5080,0
20231006,173400,33046210,5080,5080,5080,5080,0
20231006,173300,33046210,5080,5080,5080,5080,0
20231006,173200,33046210,5080,5080,5080,5080,0
20231006,173100,33046210,5080,5080,5080,5080,0
20231006,173000,33046210,5080,5080,5080,5080,0
20231006,172900,33046210,5080,5080,5080,5080,0
20231006,172800,33046210,5080,5080,5080,5080,0
20231006,172700,33046210,5080,5080,5080,5080,0
20231006,172600,33046210,5080,5080,5080,5080,0
20231006,172500,33046210,5080,5080,5080,5080,0
20231006,172400,33046210,5080,5080,5080,5080,0
20231006,172300,33046210,5080,5080,5080,5080,0
20231006,172200,33046210,5080,5080,5080,5080,0
20231006,172100,33046210,5080,5080,5080,5080,0
20231006,172000,33046210,5080,5080,5080,5080,0
20231006,171900,33046210,5080,5080,5080,5080,0
20231006,171800,33046210,5080,5080,5080,5080,0
20231006,171700,33046210,5080,5080,5080,5080,0
20231006,171600,33046210,5080,5080,5080,5080,0
20231006,171500,33046210,5080,5080,5080,5080,0
20231006,171400,33046210,5080,5080,5080,5080,0
20231006,171300,33046210,5080,5080,5080,5080,0
20231006,171200,33046210,5080,5080,5080,5080,0
20231006,171100,33046210,5080,5080,5080,5080,0
20231006,171000,33046210,5080,5080,5080,5080,24
20231006,170900,33046210,5080,5080,5080,5080,0
20231006,170800,33046210,5080,5080,5080,5080,0
20231006,170700,33046210,5080,5080,5080,5080,0
20231006,170600,33046210,5080,5080,5080,5080,0
20231006,170500,33046210,5080,5080,5080,5080,0
20231006,170400,33046210,5080,5080,5080,5080,0
20231006,170300,33046210,5080,5080,5080,5080,0
20231006,170200,33046210,5080,5080,5080,5080,0
20231006,170100,33046210,5080,5080,5080,5080,0
20231006,170000,33046210,5080,5080,5080,5080,0
20231006,165900,33046210,5080,5080,5080,5080,0
20231006,165800,33046210,5080,5080,5080,5080,0
20231006,165700,33046210,5080,5080,5080,5080,0
20231006,165600,33046210,5080,5080,5080,5080,0
20231006,165500,33046210,5080,5080,5080,5080,0
20231006,165400,33046210,5080,5080,5080,5080,0
20231006,165300,33046210,5080,5080,5080,5080,0
20231006,165200,33046210,5080,5080,5080,5080,0
20231006,165100,33046210,5080,5080,5080,5080,0
20231006,165000,33046210,5080,5080,5080,5080,0
20231006,164900,33046210,5080,5080,5080,5080,0
20231006,164800,33046210,5080,5080,5080,5080,0
20231006,164700,33046210,5080,5080,5080,5080,0
20231006,164600,33046210,5080,5080,5080,5080,0
20231006,164500,33046210,5080,5080,5080,5080,0
20231006,164400,33046210,5080,5080,5080,5080,0
20231006,164300,33046210,5080,5080,5080,5080,0
20231006,164200,33046210,5080,5080,5080,5080,0
20231006,164100,33046210,5080,5080,5080,5080,0
20231006,164000,33046210,5080,5080,5080,5080,24
20231006,163900,33046210,5080,5080,5080,5080,0
20231006,163800,33046210,5080,5080,5080,5080,0
20231006,163700,33046210,5080,5080,5080,5080,0
20231006,163600,33046210,5080,5080,5080,5080,0
20231006,163500,33046210,5080,5080,5080,5080,0
20231006,163400,33046210,5080,5080,5080,5080,0
20231006,163300,33046210,5080,5080,5080,5080,0
20231006,163200,33046210,5080,5080,5080,5080,0
20231006,163100,33046210,5080,5080,5080,5080,0
20231006,163000,33046210,5080,5080,5080,5080,0
20231006,162900,33046210,5080,5080,5080,5080,0
20231006,162800,33046210,5080,5080,5080,5080,0
20231006,162700,33046210,5080,5080,5080,5080,0
20231006,162600,33046210,5080,5080,5080,5080,0
20231006,162500,33046210,5080,5080,5080,5080,0
20231006,162400,33046210,5080,5080,5080,5080,0
20231006,162300,33046210,5080,5080,5080,5080,0
20231006,162200,33046210,5080,5080,5080,5080,0
20231006,162100,33046210,5080,5080,5080,5080,0
20231006,162000,33046210,5080,5080,5080,5080,0
20231006,161900,33046210,5080,5080,5080,5080,0
20231006,161800,33046210,5080,5080,5080,5080,0
20231006,161700,33046210,5080,5080,5080,5080,0
20231006,161600,33046210,5080,5080,5080,5080,0
20231006,161500,33046210,5080,5080,5080,5080,0
20231006,161400,33046210,5080,5080,5080,5080,0
20231006,161300,33046210,5080,5080,5080,5080,0
20231006,161200,33046210,5080,5080,5080,5080,0
20231006,161100,33046210,5080,5080,5080,5080,0
20231006,161000,33046210,5080,5080,5080,5080,24
20231006,160900,33046210,5080,5080,5080,5080,0
20231006,160800,33046210,5080,5080,5080,5080,0
20231006,160700,33046210,5080,5080,5080,5080,0
20231006,160600,33046210,5080,5080,5080,5080,0
20231006,160500,33046210,5080,5080,5080,5080,0
20231006,160400,33046210,5080,5080,5080,5080,0
20231006,160300,33046210,5080,5080,5080,5080,0
20231006,160200,33046210,5080,5080,5080,5080,0
20231006,160100,33046210,5080,5080,5080,5080,0
20231006,160000,33046210,5080,5080,5080,5080,0
20231006,155900,33046210,5080,5080,5080,5080,0
20231006,155800,33046210,5080,5080,5080,5080,0
20231006,155700,33046210,5080,5080,5080,5080,0
20231006,155600,33046210,5080,5080,5080,5080,0
20231006,155500,33046210,5080,5080,5080,5080,0
20231006,155400,33046210,5080,5080,5080,5080,0
20231006,155300,33046210,5080,5080,5080,5080,0
20231006,155200,33046210,5080,5080,5080,5080,0
20231006,155100,33046210,5080,5080,5080,5080,0
20231006,155000,33046210,5080,5080,5080,5080,0
20231006,154900,33046210,5080,5080,5080,5080,0
20231006,154800,33046210,5080,5080,5080,5080,0
20231006,154700,33046210,5080,5080,5080,5080,0
20231006,154600,33046210,5080,5080,5080,5080,0
20231006,154500,33046210,5080,5080,5080,5080,0
20231006,154400,33046210,5080,5080,5080,5080,0
20231006,154300,33046210,5080,5080,5080,5080,0
20231006,154200,33046210,5080,5080,5080,5080,0
20231006,154100,33046210,5080,5080,5080,5080,0
20231006,154000,33046210,5080,5080,5080,5080,24
20231006,153900,33046210,5080,5080,5080,5080,0
20231006,153800,33046210,5080,5080,5080,5080,0
20231006,153700,33046210,5080,5080,5080,5080,0
20231006,153600,33046210,5080,5080,5080,5080,0
20231006,153500,33046210,5080,5080,5080,5080,0
20231006,153400,33046210,5080,5080,5080,5080,0
20231006,153300,33046210,5080,5080,5080,5080,0
20231006,153200,33046210,5080,5080,5080,5080,0
20231006,153100,33046210,5080,5080,5080,5080,0
20231006,153000,33046210,5080,5080,5080,5080,24
20231006,152900,32924290,5080,5080,5080,5080,0
20231006,152800,32924290,5080,5080,5080,5080,0
20231006,152700,32924290,5080,5080,5080,5080,0
20231006,152600,32924290,5080,5080,5080,5080,0
20231006,152500,32924290,5080,5080,5080,5080,0
20231006,152400,32924290,5080,5080,5080,5080,0
20231006,152300,32924290,5080,5080,5080,5080,0
20231006,152200,32924290,5080,5080,5080,5080,0
20231006,152100,32924290,5080,5080,5080,5080,0
20231006,152000,32924290,5080,5080,5080,5080,0
20231006,151900,32924290,5080,5080,5080,5080,0
20231006,151800,32924290,5080,5080,5080,5080,1
20231006,151700,32919210,5080,5120,5120,5080,222
20231006,151600,31783530,5110,5080,5110,5080,199
20231006,151500,30772580,5120,5120,5120,5120,2
20231006,151400,30762340,5100,5100,5100,5100,1
20231006,151300,30757240,5090,5090,5110,5090,3
20231006,151200,30741950,5120,5120,5120,5120,1
20231006,151100,30736830,5110,5110,5110,5110,1
20231006,151000,30731720,5110,5110,5110,5110,1
20231006,150900,30726610,5110,5110,5110,5110,1
20231006,150800,30721500,5110,5110,5110,5110,1
20231006,150700,30716390,5110,5110,5110,5110,1
20231006,150600,30711280,5110,5110,5110,5110,1
20231006,150500,30706170,5110,5110,5110,5110,1
20231006,150400,30701060,5110,5110,5110,5110,1
20231006,150300,30695950,5110,5110,5110,5110,2
20231006,150200,30685730,5120,5120,5120,5120,1
20231006,150100,30680610,5120,5120,5120,5120,1
20231006,150000,30675490,5120,5120,5120,5120,1
20231006,145900,30670370,5120,5120,5120,5120,1
20231006,145800,30665250,5130,5130,5130,5130,1
20231006,145700,30660120,5110,5110,5110,5110,1
20231006,145600,30655010,5130,5130,5130,5130,2
20231006,145500,30644750,5130,5130,5130,5130,1
20231006,145400,30639620,5140,5130,5140,5130,201
20231006,145300,29608480,5130,5130,5130,5130,1
20231006,145200,29603350,5130,5130,5130,5130,1
20231006,145100,29598220,5130,5130,5130,5130,1
20231006,145000,29593090,5140,5060,5140,5060,201
20231006,144900,28561840,5140,5140,5140,5140,1
20231006,144800,28556700,5100,5100,5100,5100,78
20231006,144700,28158900,5140,5140,5140,5140,1
20231006,144600,28153760,5140,5100,5140,5100,7
20231006,144500,28118020,5120,5140,5140,5120,2
20231006,144400,28107760,5120,5120,5120,5120,1
20231006,144300,28102640,5140,5140,5140,5140,2
20231006,144200,28092360,5120,5140,5140,5120,2
20231006,144100,28082100,5140,5140,5140,5140,99
20231006,144000,27573240,5140,5110,5140,5100,25
20231006,143900,27445590,5140,5140,5140,5140,1
20231006,143800,27440450,5140,5140,5140,5140,1
20231006,143700,27435310,5150,5150,5150,5150,1
20231006,143600,27430160,5110,5140,5150,5110,19
20231006,143500,27332610,5140,5140,5140,5140,1
20231006,143400,27327470,5130,5100,5140,5100,3
20231006,143300,27312100,5100,5100,5120,5100,147
20231006,143200,26562360,5120,5100,5120,5100,104
20231006,143100,26031940,5100,5090,5100,5090,58
20231006,143000,25736710,5090,5040,5090,5040,22
20231006,142900,25625780,5090,5080,5090,5080,40
20231006,142800,25422290,5080,5080,5080,5080,1
20231006,142700,25417210,5080,5080,5080,5080,1
20231006,142600,25412130,5080,5080,5080,5080,1
20231006,142500,25407050,5080,5080,5080,5080,1
20231006,142400,25401970,5070,5070,5070,5070,46
20231006,142300,25168750,5070,5070,5070,5070,1
20231006,142200,25163680,5060,5070,5070,5060,2
20231006,142100,25153550,5070,5070,5070,5070,124
20231006,142000,24524870,5070,5040,5070,5030,26
20231006,141900,24393930,5070,5070,5070,5070,1
20231006,141800,24388860,5070,5070,5070,5070,2
20231006,141700,24378720,5070,5070,5070,5070,1
20231006,141600,24373650,5070,5070,5070,5070,1
20231006,141500,24368580,5070,5030,5070,5030,16
20231006,141400,24288060,5070,5070,5070,5070,1
20231006,141300,24282990,5070,5070,5070,5070,1
20231006,141200,24277920,5070,5070,5070,5070,1
20231006,141100,24272850,5070,5070,5070,5070,1
20231006,141000,24267780,5060,5040,5060,5030,22
20231006,140900,24157080,5070,5070,5070,5070,1
20231006,140800,24152010,5060,5070,5070,5060,2
20231006,140700,24141880,5050,5070,5070,5050,2
20231006,140600,24131760,5040,5040,5040,5040,1
20231006,140500,24126720,5040,5030,5040,5030,27
20231006,140400,23990900,5070,5050,5070,5050,51
20231006,140300,23732790,5050,5050,5050,5050,1
20231006,140200,23727740,5060,5060,5060,5060,2
20231006,140100,23717620,5040,5040,5040,5040,1
20231006,140000,23712580,5040,5050,5050,5020,25
20231006,135900,23586980,5060,5060,5060,5060,1
20231006,135800,23581920,5070,5070,5070,5050,3
20231006,135700,23566730,5050,5050,5070,5050,163
20231006,135600,22740360,5070,5070,5070,5020,4
20231006,135500,22720150,5050,5070,5070,5050,2
20231006,135400,22710030,5050,5070,5070,5050,2
20231006,135300,22699910,5040,5070,5070,5040,2
20231006,135200,22689800,5040,5070,5070,5040,2
20231006,135100,22679690,5050,5050,5050,5050,1
20231006,135000,22674640,5070,5030,5070,5020,23
20231006,134900,22559100,5070,5070,5070,5070,1
20231006,134800,22554030,5070,5070,5070,5070,1
20231006,134700,22548960,5070,5050,5070,5050,3
20231006,134600,22533770,5070,5050,5070,5050,65
20231006,134500,22205500,5050,5040,5050,5040,263
20231006,134400,20878070,5040,5040,5040,5040,1
20231006,134300,20873030,5030,5030,5030,5030,239
20231006,134200,19670860,5030,5030,5030,5030,1
20231006,134100,19665830,5030,5030,5030,5030,1
20231006,134000,19660800,5030,5020,5030,5020,25
20231006,133900,19535290,5030,5030,5030,5030,1
20231006,133800,19530260,5030,5030,5030,5030,1
20231006,133700,19525230,5030,5030,5030,5030,37
20231006,133600,19339120,5030,5030,5030,5030,1
20231006,133500,19334090,5030,5030,5030,5030,1
20231006,133400,19329060,5030,5030,5030,5030,1
20231006,133300,19324030,5030,5030,5030,5030,1
20231006,133200,19319000,5030,5030,5030,5030,2
20231006,133100,19308940,5030,5030,5030,5030,1
20231006,133000,19303910,5030,5020,5030,5020,22
20231006,132900,19193460,5030,5030,5030,5030,1
20231006,132800,19188430,5030,5030,5030,5030,1
20231006,132700,19183400,5030,5030,5030,5030,1
20231006,132600,19178370,5030,5030,5030,5030,1
20231006,132500,19173340,5030,5030,5030,5030,1
20231006,132400,19168310,5030,5030,5030,5030,1
20231006,132300,19163280,5030,5030,5030,5030,1
20231006,132200,19158250,5030,5030,5030,5030,1
20231006,132100,19153220,5030,5030,5030,5030,1
20231006,132000,19148190,5030,5020,5030,5020,25
20231006,131900,19022680,5030,5030,5030,5030,1
20231006,131800,19017650,5030,5030,5030,5030,1
20231006,131700,19012620,5030,5030,5030,5030,2
20231006,131600,19002560,5030,5030,5030,5030,1
20231006,131500,18997530,5020,5030,5030,5020,24
20231006,131400,18877040,5030,5030,5030,5030,1
20231006,131300,18872010,5030,5030,5030,5030,1
20231006,131200,18866980,5030,5030,5030,5030,1
20231006,131100,18861950,5030,5030,5030,5030,1
20231006,131000,18856920,5030,5020,5030,5020,22
20231006,130900,18746470,5030,5030,5030,5030,1
20231006,130800,18741440,5030,5030,5030,5030,1
20231006,130700,18736410,5030,5030,5030,5030,1
20231006,130600,18731380,5030,5030,5030,5030,1
20231006,130500,18726350,5030,5030,5030,5030,1
20231006,130400,18721320,5030,5030,5030,5030,1
20231006,130300,18716290,5030,5030,5030,5030,1
20231006,130200,18711260,5030,5030,5030,5030,2
20231006,130100,18701200,5030,5030,5030,5030,1
20231006,130000,18696170,5030,5010,5030,5010,26
20231006,125900,18565890,5030,5030,5030,5030,1
20231006,125800,18560860,5030,5030,5030,5030,1
20231006,125700,18555830,5030,5030,5030,5030,201
20231006,125600,17544800,5030,5030,5030,5030,1
20231006,125500,17539770,5030,5010,5030,5010,16
20231006,125400,17459590,5030,5030,5030,5030,1
20231006,125300,17454560,5030,5030,5030,5030,1
20231006,125200,17449530,5030,5030,5030,5030,1
20231006,125100,17444500,5030,5030,5030,5030,1
20231006,125000,17439470,5030,5010,5030,5010,22
20231006,124900,17329230,5030,5030,5030,5030,1
20231006,124800,17324200,5030,5030,5030,5030,1
20231006,124700,17319170,5030,5030,5030,5030,1
20231006,124600,17314140,5010,5030,5030,5010,15
20231006,124500,17238950,5030,5010,5030,5010,27
20231006,124400,17103660,5030,5030,5030,5030,1
20231006,124300,17098630,5030,5030,5030,5030,1
20231006,124200,17093600,5030,5030,5030,5030,1
20231006,124100,17088570,5030,5030,5030,5030,1
20231006,124000,17083540,5030,5010,5030,5010,26
20231006,123900,16953260,5030,5030,5030,5030,1
20231006,123800,16948230,5030,5030,5030,5030,1
20231006,123700,16943200,5030,5030,5030,5030,1
20231006,123600,16938170,5030,5030,5030,5030,1
20231006,123500,16933140,5030,5030,5030,5030,1
20231006,123400,16928110,5030,5030,5030,5030,1
20231006,123300,16923080,5030,5030,5030,5030,1
20231006,123200,16918050,5030,5030,5030,5030,1
20231006,123100,16913020,5030,5030,5030,5030,2
20231006,123000,16902960,5030,5010,5030,5010,22
20231006,122900,16792720,5030,5030,5030,5030,1
20231006,122800,16787690,5030,5030,5030,5030,1
20231006,122700,16782660,5030,5030,5030,5030,1
20231006,122600,16777630,5030,5030,5030,5030,101
20231006,122500,16269600,5030,5030,5030,5030,1
20231006,122400,16264570,5030,5030,5030,5030,1
20231006,122300,16259540,5030,5030,5030,5030,1
20231006,122200,16254510,5030,5030,5030,5030,1
20231006,122100,16249480,5030,5030,5030,5030,1
20231006,122000,16244450,5030,5010,5030,5010,26
20231006,121900,16114170,5030,5030,5030,5030,1
20231006,121800,16109140,5030,5030,5030,5030,1
20231006,121700,16104110,5030,5030,5030,5030,1
20231006,121600,16099080,5030,5030,5030,5030,2
20231006,121500,16089020,5030,5030,5030,5030,1
20231006,121400,16083990,5030,5030,5030,5030,1
20231006,121300,16078960,5030,5030,5030,5030,1
20231006,121200,16073930,5030,5030,5030,5030,1
20231006,121100,16068900,5030,5030,5030,5030,1
20231006,121000,16063870,5030,5010,5030,5010,22
20231006,120900,15953630,5030,5030,5030,5030,1
20231006,120800,15948600,5030,5030,5030,5030,1
20231006,120700,15943570,5030,5030,5030,5030,1
20231006,120600,15938540,5030,5030,5030,5030,1
20231006,120500,15933510,5030,5030,5030,5030,1
20231006,120400,15928480,5030,5010,5030,5010,21
20231006,120300,15823250,5030,5030,5030,5030,1
20231006,120200,15818220,5030,5030,5030,5030,1
20231006,120100,15813190,5030,5030,5030,5030,2
20231006,120000,15803130,5030,5010,5030,5010,26
20231006,115900,15672850,5030,5010,5030,5010,21
20231006,115800,15567620,5030,5030,5030,5030,1
20231006,115700,15562590,5030,5030,5030,5030,1
20231006,115600,15557560,5030,5030,5030,5030,1
20231006,115500,15552530,5030,5030,5030,5030,1
20231006,115400,15547500,5020,5020,5020,5020,6
20231006,115300,15517380,5020,5020,5020,5020,1
20231006,115200,15512360,5020,5020,5020,5020,1
20231006,115100,15507340,5020,5020,5020,5020,1
20231006,115000,15502320,5020,5010,5020,5010,32
20231006,114900,15341890,5030,5030,5030,5030,11
20231006,114800,15286560,5030,5030,5030,5030,1
20231006,114700,15281530,5030,5030,5030,5030,1
20231006,114600,15276500,5030,5030,5030,5030,2
20231006,114500,15266440,5030,5030,5030,5030,1
20231006,114400,15261410,5030,5030,5030,5030,1
20231006,114300,15256380,5030,5030,5030,5030,1
20231006,114200,15251350,5030,5030,5030,5030,1
20231006,114100,15246320,5030,5030,5030,5030,1
20231006,114000,15241290,5030,5010,5030,5010,26
20231006,113900,15111010,5030,5030,5030,5030,1
20231006,113800,15105980,5030,5030,5030,5030,1
20231006,113700,15100950,5030,5030,5030,5030,1
20231006,113600,15095920,5030,5030,5030,5030,1
20231006,113500,15090890,5030,5010,5030,5010,17
20231006,113400,15005700,5030,5030,5030,5030,1
20231006,113300,15000670,5030,5030,5030,5030,1
20231006,113200,14995640,5030,5030,5030,5030,1
20231006,113100,14990610,5030,5030,5030,5030,1
20231006,113000,14985580,5030,5010,5030,5010,23
20231006,112900,14870310,5030,5030,5030,5030,1
20231006,112800,14865280,5030,5030,5030,5030,1
20231006,112700,14860250,5030,5030,5030,5030,1
20231006,112600,14855220,5030,5030,5030,5030,101
20231006,112500,14347190,5030,5010,5030,5010,27
20231006,112400,14211900,5030,5030,5030,5030,1
20231006,112300,14206870,5030,5030,5030,5030,1
20231006,112200,14201840,5030,5030,5030,5030,1
20231006,112100,14196810,5030,5030,5030,5030,1
20231006,112000,14191780,5030,5010,5030,5010,26
20231006,111900,14061500,5030,5030,5030,5030,1
20231006,111800,14056470,5030,5030,5030,5030,1
20231006,111700,14051440,5030,5030,5030,5030,1
20231006,111600,14046410,5030,5030,5030,5030,1
20231006,111500,14041380,5010,5030,5030,5010,3
20231006,111400,14026310,5030,5030,5030,5030,1
20231006,111300,14021280,5030,5030,5030,5030,1
20231006,111200,14016250,5030,5030,5030,5030,1
20231006,111100,14011220,5030,5030,5030,5030,1
20231006,111000,14006190,5030,5010,5030,5010,22
20231006,110900,13895950,5030,5030,5030,5030,1
20231006,110800,13890920,5030,5030,5030,5030,1
20231006,110700,13885890,5030,5030,5030,5030,1
20231006,110600,13880860,5030,5030,5030,5030,1
20231006,110500,13875830,5030,5030,5030,5030,1
20231006,110400,13870800,5030,5030,5030,5030,1
20231006,110300,13865770,5030,5030,5030,5030,1
20231006,110200,13860740,5030,5030,5030,5030,1
20231006,110100,13855710,5030,5030,5030,5030,1
20231006,110000,13850680,5030,5010,5030,5010,27
20231006,105900,13715370,5030,5030,5030,5030,1
20231006,105800,13710340,5030,5030,5030,5030,1
20231006,105700,13705310,5030,5030,5030,5030,1
20231006,105600,13700280,5030,5030,5030,5030,1
20231006,105500,13695250,5030,5030,5030,5030,1
20231006,105400,13690220,5030,5030,5030,5030,1
20231006,105300,13685190,5030,5030,5030,5030,1
20231006,105200,13680160,5030,5030,5030,5030,1
20231006,105100,13675130,5030,5030,5030,5030,1
20231006,105000,13670100,5030,5020,5030,5010,24
20231006,104900,13549740,5030,5030,5030,5030,1
20231006,104800,13544710,5030,5030,5030,5030,2
20231006,104700,13534650,5030,5030,5030,5030,1
20231006,104600,13529620,5030,5020,5030,5020,6
20231006,104500,13499490,5030,5030,5030,5030,202
20231006,104400,12483430,5030,5030,5030,5030,1
20231006,104300,12478400,5030,5030,5030,5030,1
20231006,104200,12473370,5030,5030,5030,5030,1
20231006,104100,12468340,5030,5030,5030,5030,1
20231006,104000,12463310,5040,5010,5040,5010,26
20231006,103900,12333020,5040,5040,5040,5040,1
20231006,103800,12327980,5040,5040,5040,5040,1
20231006,103700,12322940,5040,5040,5040,5040,1
20231006,103600,12317900,5040,5040,5040,5040,1
20231006,103500,12312860,5040,5040,5040,5040,1
20231006,103400,12307820,5040,5040,5040,5040,1
20231006,103300,12302780,5040,5040,5040,5040,1
20231006,103200,12297740,5040,5020,5040,5020,43
20231006,103100,12081860,5020,5020,5020,5020,2
20231006,103000,12071820,5010,5010,5010,5010,22
20231006,102900,11961600,5020,5020,5020,5020,0
20231006,102800,11961600,5020,5020,5020,5020,10
20231006,102700,11911400,5020,5020,5020,5020,46
20231006,102600,11680480,5020,5020,5020,5020,0
20231006,102500,11680480,5020,5020,5020,5020,0
20231006,102400,11680480,5020,5020,5020,5020,0
20231006,102300,11680480,5020,5020,5020,5020,0
20231006,102200,11680480,5020,5020,5020,5020,0
20231006,102100,11680480,5020,5020,5020,5020,0
20231006,102000,11680480,5020,5030,5030,5020,25
20231006,101900,11554820,5030,5030,5030,5030,0
20231006,101800,11554820,5030,5030,5030,5030,0
20231006,101700,11554820,5030,5030,5030,5030,0
20231006,101600,11554820,5030,5030,5030,5030,0
20231006,101500,11554820,5030,5030,5030,5030,16
20231006,101400,11474340,5030,5030,5030,5030,0
20231006,101300,11474340,5030,5030,5030,5030,1
20231006,101200,11469310,5030,5030,5030,5030,0
20231006,101100,11469310,5030,5030,5030,5030,50
20231006,101000,11217810,5030,5030,5030,5030,22
20231006,100900,11107150,5020,5020,5020,5020,0
20231006,100800,11107150,5020,5020,5020,5020,0
20231006,100700,11107150,5020,5020,5020,5020,0
20231006,100600,11107150,5020,5020,5020,5020,0
20231006,100500,11107150,5020,5020,5020,5020,27
20231006,100400,10971610,5020,5020,5020,5020,0
20231006,100300,10971610,5020,5020,5020,5020,0
20231006,100200,10971610,5020,5020,5020,5020,0
20231006,100100,10971610,5020,5020,5020,5020,0
20231006,100000,10971610,5020,5020,5020,5020,25
20231006,095900,10846110,5040,5040,5040,5040,0
20231006,095800,10846110,5040,5040,5040,5040,0
20231006,095700,10846110,5040,5030,5040,5030,2
20231006,095600,10836040,5020,5020,5020,5020,0
20231006,095500,10836040,5020,5020,5020,5020,0
20231006,095400,10836040,5020,5020,5020,5020,0
20231006,095300,10836040,5020,5020,5020,5020,0
20231006,095200,10836040,5020,5020,5020,5020,10
20231006,095100,10785840,5020,5020,5020,5020,0
20231006,095000,10785840,5020,5020,5020,5020,22
20231006,094900,10675400,5030,5030,5030,5030,0
20231006,094800,10675400,5030,5030,5030,5030,0
20231006,094700,10675400,5030,5030,5030,5030,0
20231006,094600,10675400,5030,5030,5030,5030,0
20231006,094500,10675400,5030,5030,5030,5030,0
20231006,094400,10675400,5030,5030,5030,5030,10
20231006,094300,10625100,5030,5030,5030,5030,0
20231006,094200,10625100,5030,5030,5030,5030,0
20231006,094100,10625100,5030,5030,5030,5030,1
20231006,094000,10620070,5020,5020,5020,5020,25
20231006,093900,10494570,5030,5030,5030,5030,2
20231006,093800,10484510,5030,5030,5030,5030,200
20231006,093700,9478510,5030,5030,5030,5030,0
20231006,093600,9478510,5030,5030,5030,5030,0
20231006,093500,9478510,5030,5030,5030,5030,0
20231006,093400,9478510,5030,5030,5030,5030,0
20231006,093300,9478510,5030,5030,5030,5030,5
20231006,093200,9453360,5000,5000,5000,5000,0
20231006,093100,9453360,5000,5000,5000,5000,0
20231006,093000,9453360,5000,5020,5020,5000,22
20231006,092900,9343240,5030,5030,5030,5030,1
20231006,092800,9338210,5020,5020,5020,5020,0
20231006,092700,9338210,5020,5020,5020,5020,0
20231006,092600,9338210,5020,5020,5020,5020,0
20231006,092500,9338210,5020,5020,5020,5020,0
20231006,092400,9338210,5020,5020,5020,5020,0
20231006,092300,9338210,5020,5020,5020,5020,0
20231006,092200,9338210,5020,5020,5020,5020,0
20231006,092100,9338210,5020,5010,5020,5010,214
20231006,092000,8264480,5010,5010,5010,5010,70
20231006,091900,7913780,5010,5010,5010,5010,50
20231006,091800,7663280,5020,5020,5020,5020,1
20231006,091700,7658260,5020,5020,5020,5020,100
20231006,091600,7156260,5020,5020,5020,5020,0
20231006,091500,7156260,5020,5020,5020,5020,0
20231006,091400,7156260,5020,5020,5020,5020,102
20231006,091300,6644220,5020,5020,5020,5020,1
20231006,091200,6639200,5020,5020,5020,5020,0
20231006,091100,6639200,5020,5020,5020,5020,0
20231006,091000,6639200,5020,5020,5020,5020,0
20231006,090900,6639200,5020,5020,5020,5020,0
20231006,090800,6639200,5020,5020,5020,5020,0
20231006,090700,6639200,5020,5020,5020,5020,1
20231006,090600,6634180,5020,5020,5020,5020,0
20231006,090500,6634180,5020,5020,5020,5020,0
20231006,090400,6634180,5020,5020,5020,5020,99
20231006,090300,6137200,5020,5020,5020,5020,0
20231006,090200,6137200,5020,5020,5020,5020,0
20231006,090100,6137200,5020,5000,5020,5000,122
20231006,090000,5526960,5000,5020,5020,5000,1101