KissMeData/080470/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,194000,40178825,4990,4990,4990,4990,155
20231016,193900,40178825,4990,4990,4990,4990,0
20231016,193800,40178825,4990,4990,4990,4990,0
20231016,193700,40178825,4990,4990,4990,4990,0
20231016,193600,40178825,4990,4990,4990,4990,0
20231016,193500,40178825,4990,4990,4990,4990,0
20231016,193400,40178825,4990,4990,4990,4990,0
20231016,193300,40178825,4990,4990,4990,4990,0
20231016,193200,40178825,4990,4990,4990,4990,0
20231016,193100,40178825,4990,4990,4990,4990,0
20231016,193000,40178825,4990,4990,4990,4990,0
20231016,192900,40178825,4990,4990,4990,4990,0
20231016,192800,40178825,4990,4990,4990,4990,0
20231016,192700,40178825,4990,4990,4990,4990,0
20231016,192600,40178825,4990,4990,4990,4990,0
20231016,192500,40178825,4990,4990,4990,4990,0
20231016,192400,40178825,4990,4990,4990,4990,0
20231016,192300,40178825,4990,4990,4990,4990,0
20231016,192200,40178825,4990,4990,4990,4990,0
20231016,192100,40178825,4990,4990,4990,4990,0
20231016,192000,40178825,4990,4990,4990,4990,0
20231016,191900,40178825,4990,4990,4990,4990,0
20231016,191800,40178825,4990,4990,4990,4990,0
20231016,191700,40178825,4990,4990,4990,4990,0
20231016,191600,40178825,4990,4990,4990,4990,0
20231016,191500,40178825,4990,4990,4990,4990,0
20231016,191400,40178825,4990,4990,4990,4990,0
20231016,191300,40178825,4990,4990,4990,4990,0
20231016,191200,40178825,4990,4990,4990,4990,0
20231016,191100,40178825,4990,4990,4990,4990,0
20231016,191000,40178825,4990,4990,4990,4990,155
20231016,190900,40178825,4990,4990,4990,4990,0
20231016,190800,40178825,4990,4990,4990,4990,0
20231016,190700,40178825,4990,4990,4990,4990,0
20231016,190600,40178825,4990,4990,4990,4990,0
20231016,190500,40178825,4990,4990,4990,4990,0
20231016,190400,40178825,4990,4990,4990,4990,0
20231016,190300,40178825,4990,4990,4990,4990,0
20231016,190200,40178825,4990,4990,4990,4990,0
20231016,190100,40178825,4990,4990,4990,4990,0
20231016,190000,40178825,4990,4990,4990,4990,0
20231016,185900,40178825,4990,4990,4990,4990,0
20231016,185800,40178825,4990,4990,4990,4990,0
20231016,185700,40178825,4990,4990,4990,4990,0
20231016,185600,40178825,4990,4990,4990,4990,0
20231016,185500,40178825,4990,4990,4990,4990,0
20231016,185400,40178825,4990,4990,4990,4990,0
20231016,185300,40178825,4990,4990,4990,4990,0
20231016,185200,40178825,4990,4990,4990,4990,0
20231016,185100,40178825,4990,4990,4990,4990,0
20231016,185000,40178825,4990,4990,4990,4990,0
20231016,184900,40178825,4990,4990,4990,4990,0
20231016,184800,40178825,4990,4990,4990,4990,0
20231016,184700,40178825,4990,4990,4990,4990,0
20231016,184600,40178825,4990,4990,4990,4990,0
20231016,184500,40178825,4990,4990,4990,4990,0
20231016,184400,40178825,4990,4990,4990,4990,0
20231016,184300,40178825,4990,4990,4990,4990,0
20231016,184200,40178825,4990,4990,4990,4990,0
20231016,184100,40178825,4990,4990,4990,4990,0
20231016,184000,40178825,4990,4990,4990,4990,155
20231016,183900,40178825,4990,4990,4990,4990,0
20231016,183800,40178825,4990,4990,4990,4990,0
20231016,183700,40178825,4990,4990,4990,4990,0
20231016,183600,40178825,4990,4990,4990,4990,0
20231016,183500,40178825,4990,4990,4990,4990,0
20231016,183400,40178825,4990,4990,4990,4990,0
20231016,183300,40178825,4990,4990,4990,4990,0
20231016,183200,40178825,4990,4990,4990,4990,0
20231016,183100,40178825,4990,4990,4990,4990,0
20231016,183000,40178825,4990,4990,4990,4990,0
20231016,182900,40178825,4990,4990,4990,4990,0
20231016,182800,40178825,4990,4990,4990,4990,0
20231016,182700,40178825,4990,4990,4990,4990,0
20231016,182600,40178825,4990,4990,4990,4990,0
20231016,182500,40178825,4990,4990,4990,4990,0
20231016,182400,40178825,4990,4990,4990,4990,0
20231016,182300,40178825,4990,4990,4990,4990,0
20231016,182200,40178825,4990,4990,4990,4990,0
20231016,182100,40178825,4990,4990,4990,4990,0
20231016,182000,40178825,4990,4990,4990,4990,0
20231016,181900,40178825,4990,4990,4990,4990,0
20231016,181800,40178825,4990,4990,4990,4990,0
20231016,181700,40178825,4990,4990,4990,4990,0
20231016,181600,40178825,4990,4990,4990,4990,0
20231016,181500,40178825,4990,4990,4990,4990,0
20231016,181400,40178825,4990,4990,4990,4990,0
20231016,181300,40178825,4990,4990,4990,4990,0
20231016,181200,40178825,4990,4990,4990,4990,0
20231016,181100,40178825,4990,4990,4990,4990,0
20231016,181000,40178825,4990,4990,4990,4990,155
20231016,180900,40178825,4990,4990,4990,4990,0
20231016,180800,40178825,4990,4990,4990,4990,0
20231016,180700,40178825,4990,4990,4990,4990,0
20231016,180600,40178825,4990,4990,4990,4990,0
20231016,180500,40178825,4990,4990,4990,4990,0
20231016,180400,40178825,4990,4990,4990,4990,0
20231016,180300,40178825,4990,4990,4990,4990,0
20231016,180200,40178825,4990,4990,4990,4990,0
20231016,180100,40178825,4990,4990,4990,4990,0
20231016,180000,40178825,4990,4990,4990,4990,0
20231016,175900,40178825,4990,4990,4990,4990,0
20231016,175800,40178825,4990,4990,4990,4990,0
20231016,175700,40178825,4990,4990,4990,4990,0
20231016,175600,40178825,4990,4990,4990,4990,0
20231016,175500,40178825,4990,4990,4990,4990,0
20231016,175400,40178825,4990,4990,4990,4990,0
20231016,175300,40178825,4990,4990,4990,4990,0
20231016,175200,40178825,4990,4990,4990,4990,0
20231016,175100,40178825,4990,4990,4990,4990,0
20231016,175000,40178825,4990,4990,4990,4990,0
20231016,174900,40178825,4990,4990,4990,4990,0
20231016,174800,40178825,4990,4990,4990,4990,0
20231016,174700,40178825,4990,4990,4990,4990,0
20231016,174600,40178825,4990,4990,4990,4990,0
20231016,174500,40178825,4990,4990,4990,4990,0
20231016,174400,40178825,4990,4990,4990,4990,0
20231016,174300,40178825,4990,4990,4990,4990,0
20231016,174200,40178825,4990,4990,4990,4990,0
20231016,174100,40178825,4990,4990,4990,4990,0
20231016,174000,40178825,4990,4990,4990,4990,155
20231016,173900,40178825,4990,4990,4990,4990,0
20231016,173800,40178825,4990,4990,4990,4990,0
20231016,173700,40178825,4990,4990,4990,4990,0
20231016,173600,40178825,4990,4990,4990,4990,0
20231016,173500,40178825,4990,4990,4990,4990,0
20231016,173400,40178825,4990,4990,4990,4990,0
20231016,173300,40178825,4990,4990,4990,4990,0
20231016,173200,40178825,4990,4990,4990,4990,0
20231016,173100,40178825,4990,4990,4990,4990,0
20231016,173000,40178825,4990,4990,4990,4990,0
20231016,172900,40178825,4990,4990,4990,4990,0
20231016,172800,40178825,4990,4990,4990,4990,0
20231016,172700,40178825,4990,4990,4990,4990,0
20231016,172600,40178825,4990,4990,4990,4990,0
20231016,172500,40178825,4990,4990,4990,4990,0
20231016,172400,40178825,4990,4990,4990,4990,0
20231016,172300,40178825,4990,4990,4990,4990,0
20231016,172200,40178825,4990,4990,4990,4990,0
20231016,172100,40178825,4990,4990,4990,4990,0
20231016,172000,40178825,4990,4990,4990,4990,0
20231016,171900,40178825,4990,4990,4990,4990,0
20231016,171800,40178825,4990,4990,4990,4990,0
20231016,171700,40178825,4990,4990,4990,4990,0
20231016,171600,40178825,4990,4990,4990,4990,0
20231016,171500,40178825,4990,4990,4990,4990,0
20231016,171400,40178825,4990,4990,4990,4990,0
20231016,171300,40178825,4990,4990,4990,4990,0
20231016,171200,40178825,4990,4990,4990,4990,0
20231016,171100,40178825,4990,4990,4990,4990,0
20231016,171000,40178825,4990,4990,4990,4990,155
20231016,170900,40178825,4990,4990,4990,4990,0
20231016,170800,40178825,4990,4990,4990,4990,0
20231016,170700,40178825,4990,4990,4990,4990,0
20231016,170600,40178825,4990,4990,4990,4990,0
20231016,170500,40178825,4990,4990,4990,4990,0
20231016,170400,40178825,4990,4990,4990,4990,0
20231016,170300,40178825,4990,4990,4990,4990,0
20231016,170200,40178825,4990,4990,4990,4990,0
20231016,170100,40178825,4990,4990,4990,4990,0
20231016,170000,40178825,4990,4990,4990,4990,0
20231016,165900,40178825,4990,4990,4990,4990,0
20231016,165800,40178825,4990,4990,4990,4990,0
20231016,165700,40178825,4990,4990,4990,4990,0
20231016,165600,40178825,4990,4990,4990,4990,0
20231016,165500,40178825,4990,4990,4990,4990,0
20231016,165400,40178825,4990,4990,4990,4990,0
20231016,165300,40178825,4990,4990,4990,4990,0
20231016,165200,40178825,4990,4990,4990,4990,0
20231016,165100,40178825,4990,4990,4990,4990,0
20231016,165000,40178825,4990,4990,4990,4990,0
20231016,164900,40178825,4990,4990,4990,4990,0
20231016,164800,40178825,4990,4990,4990,4990,0
20231016,164700,40178825,4990,4990,4990,4990,0
20231016,164600,40178825,4990,4990,4990,4990,0
20231016,164500,40178825,4990,4990,4990,4990,0
20231016,164400,40178825,4990,4990,4990,4990,0
20231016,164300,40178825,4990,4990,4990,4990,0
20231016,164200,40178825,4990,4990,4990,4990,0
20231016,164100,40178825,4990,4990,4990,4990,0
20231016,164000,40178825,4990,4990,4990,4990,155
20231016,163900,40178825,4990,4990,4990,4990,0
20231016,163800,40178825,4990,4990,4990,4990,0
20231016,163700,40178825,4990,4990,4990,4990,0
20231016,163600,40178825,4990,4990,4990,4990,0
20231016,163500,40178825,4990,4990,4990,4990,0
20231016,163400,40178825,4990,4990,4990,4990,0
20231016,163300,40178825,4990,4990,4990,4990,0
20231016,163200,40178825,4990,4990,4990,4990,0
20231016,163100,40178825,4990,4990,4990,4990,0
20231016,163000,40178825,4990,4990,4990,4990,0
20231016,162900,40178825,4990,4990,4990,4990,0
20231016,162800,40178825,4990,4990,4990,4990,0
20231016,162700,40178825,4990,4990,4990,4990,0
20231016,162600,40178825,4990,4990,4990,4990,0
20231016,162500,40178825,4990,4990,4990,4990,0
20231016,162400,40178825,4990,4990,4990,4990,0
20231016,162300,40178825,4990,4990,4990,4990,0
20231016,162200,40178825,4990,4990,4990,4990,0
20231016,162100,40178825,4990,4990,4990,4990,0
20231016,162000,40178825,4990,4990,4990,4990,0
20231016,161900,40178825,4990,4990,4990,4990,0
20231016,161800,40178825,4990,4990,4990,4990,0
20231016,161700,40178825,4990,4990,4990,4990,0
20231016,161600,40178825,4990,4990,4990,4990,0
20231016,161500,40178825,4990,4990,4990,4990,0
20231016,161400,40178825,4990,4990,4990,4990,0
20231016,161300,40178825,4990,4990,4990,4990,0
20231016,161200,40178825,4990,4990,4990,4990,0
20231016,161100,40178825,4990,4990,4990,4990,0
20231016,161000,40178825,4990,4990,4990,4990,155
20231016,160900,40178825,4990,4990,4990,4990,0
20231016,160800,40178825,4990,4990,4990,4990,0
20231016,160700,40178825,4990,4990,4990,4990,0
20231016,160600,40178825,4990,4990,4990,4990,0
20231016,160500,40178825,4990,4990,4990,4990,0
20231016,160400,40178825,4990,4990,4990,4990,0
20231016,160300,40178825,4990,4990,4990,4990,0
20231016,160200,40178825,4990,4990,4990,4990,0
20231016,160100,40178825,4990,4990,4990,4990,0
20231016,160000,40178825,4990,4990,4990,4990,0
20231016,155900,40178825,4990,4990,4990,4990,0
20231016,155800,40178825,4990,4990,4990,4990,0
20231016,155700,40178825,4990,4990,4990,4990,0
20231016,155600,40178825,4990,4990,4990,4990,0
20231016,155500,40178825,4990,4990,4990,4990,0
20231016,155400,40178825,4990,4990,4990,4990,0
20231016,155300,40178825,4990,4990,4990,4990,0
20231016,155200,40178825,4990,4990,4990,4990,0
20231016,155100,40178825,4990,4990,4990,4990,0
20231016,155000,40178825,4990,4990,4990,4990,0
20231016,154900,40178825,4990,4990,4990,4990,0
20231016,154800,40178825,4990,4990,4990,4990,0
20231016,154700,40178825,4990,4990,4990,4990,0
20231016,154600,40178825,4990,4990,4990,4990,0
20231016,154500,40178825,4990,4990,4990,4990,0
20231016,154400,40178825,4990,4990,4990,4990,0
20231016,154300,40178825,4990,4990,4990,4990,0
20231016,154200,40178825,4990,4990,4990,4990,0
20231016,154100,40178825,4990,4990,4990,4990,0
20231016,154000,40178825,4990,4990,4990,4990,155
20231016,153900,40178825,4990,4990,4990,4990,0
20231016,153800,40178825,4990,4990,4990,4990,0
20231016,153700,40178825,4990,4990,4990,4990,0
20231016,153600,40178825,4990,4990,4990,4990,0
20231016,153500,40178825,4990,4990,4990,4990,0
20231016,153400,40178825,4990,4990,4990,4990,0
20231016,153300,40178825,4990,4990,4990,4990,0
20231016,153200,40178825,4990,4990,4990,4990,0
20231016,153100,40178825,4990,4990,4990,4990,0
20231016,153000,40178825,4990,4990,4990,4990,155
20231016,152900,39405375,4990,4990,4990,4990,0
20231016,152800,39405375,4990,4990,4990,4990,0
20231016,152700,39405375,4990,4990,4990,4990,0
20231016,152600,39405375,4990,4990,4990,4990,0
20231016,152500,39405375,4990,4990,4990,4990,0
20231016,152400,39405375,4990,4990,4990,4990,0
20231016,152300,39405375,4990,4990,4990,4990,0
20231016,152200,39405375,4990,4990,4990,4990,0
20231016,152100,39405375,4990,4990,4990,4990,0
20231016,152000,39405375,4990,4990,4990,4990,0
20231016,151900,39405375,4990,4990,4990,4990,0
20231016,151800,39405375,4990,4980,4990,4980,70
20231016,151700,39056225,4980,4985,4985,4980,52
20231016,151600,38797015,4980,4980,4980,4980,2
20231016,151500,38787055,4980,4980,4980,4980,2
20231016,151400,38777095,4980,4980,4980,4980,2
20231016,151300,38767135,4980,4980,4980,4980,2
20231016,151200,38757175,4980,4980,4980,4980,2
20231016,151100,38747215,4980,4980,4980,4980,2
20231016,151000,38737255,4980,4985,4985,4980,102
20231016,150900,38228795,4980,4980,4980,4980,2
20231016,150800,38218835,4980,4980,4980,4980,2
20231016,150700,38208875,4980,4980,4980,4980,4
20231016,150600,38188955,4985,4980,4985,4980,12
20231016,150500,38129145,4980,4980,4980,4980,2
20231016,150400,38119185,4980,4980,4980,4980,2
20231016,150300,38109225,4980,4980,4980,4980,2
20231016,150200,38099265,4980,4980,4980,4980,2
20231016,150100,38089305,4980,4980,4985,4980,152
20231016,150000,37332095,4980,4980,4980,4980,53
20231016,145900,37068155,4980,4980,4980,4980,102
20231016,145800,36560195,4980,4980,4980,4980,2
20231016,145700,36550235,4980,4980,4980,4980,3
20231016,145600,36535295,4980,4980,4980,4980,2
20231016,145500,36525335,4980,4980,4980,4980,2
20231016,145400,36515375,4980,4980,4980,4980,2
20231016,145300,36505415,4980,4980,4980,4980,2
20231016,145200,36495455,4980,4980,4980,4980,2
20231016,145100,36485495,4980,4980,4980,4980,2
20231016,145000,36475535,4980,4980,4980,4980,2
20231016,144900,36465575,4985,4985,4985,4985,74
20231016,144800,36096685,4985,4985,4985,4985,2
20231016,144700,36086715,4985,4985,4985,4985,2
20231016,144600,36076745,4985,4985,4985,4985,2
20231016,144500,36066775,4985,4985,4985,4985,2
20231016,144400,36056805,4990,4990,4990,4990,19
20231016,144300,35961995,4990,4990,4990,4990,2
20231016,144200,35952015,4990,4990,4990,4990,3
20231016,144100,35937045,4990,4990,4990,4990,2
20231016,144000,35927065,4995,4995,4995,4995,2
20231016,143900,35917075,4990,4990,4990,4990,2
20231016,143800,35907095,4990,4990,4990,4990,2
20231016,143700,35897115,4990,4990,4990,4990,2
20231016,143600,35887135,4990,4990,4990,4990,2
20231016,143500,35877155,4990,4990,4990,4990,2
20231016,143400,35867175,4990,4990,4990,4990,2
20231016,143300,35857195,4990,4990,4990,4990,2
20231016,143200,35847215,4990,4990,4990,4990,2
20231016,143100,35837235,4990,4990,4990,4990,2
20231016,143000,35827255,4990,4990,4990,4990,2
20231016,142900,35817275,4990,4990,4990,4990,2
20231016,142800,35807295,4990,4990,4990,4990,2
20231016,142700,35797315,4990,4990,4990,4990,2
20231016,142600,35787335,4990,4990,4990,4990,2
20231016,142500,35777355,4990,4990,4990,4990,2
20231016,142400,35767375,4990,4990,4990,4990,3
20231016,142300,35752405,4990,4990,4990,4990,2
20231016,142200,35742425,4990,4990,4990,4990,2
20231016,142100,35732445,4990,4990,4990,4990,2
20231016,142000,35722465,4990,4995,4995,4990,185
20231016,141900,34798395,4995,4995,4995,4995,2
20231016,141800,34788405,4995,5000,5000,4995,40
20231016,141700,34588415,4995,4995,4995,4995,2
20231016,141600,34578425,4995,4995,4995,4995,2
20231016,141500,34568435,4995,4995,4995,4995,2
20231016,141400,34558445,4995,4995,4995,4995,24
20231016,141300,34438565,4995,4995,4995,4995,2
20231016,141200,34428575,4995,4995,4995,4995,2
20231016,141100,34418585,4995,4995,4995,4995,2
20231016,141000,34408595,4995,4995,4995,4995,2
20231016,140900,34398605,4995,4995,4995,4995,2
20231016,140800,34388615,4995,4995,4995,4995,2
20231016,140700,34378625,4995,4995,4995,4995,2
20231016,140600,34368635,4995,4995,4995,4995,3
20231016,140500,34353650,4995,4995,4995,4995,2
20231016,140400,34343660,4995,4995,4995,4995,2
20231016,140300,34333670,4995,4995,4995,4995,2
20231016,140200,34323680,4995,4995,4995,4995,2
20231016,140100,34313690,5000,4995,5000,4995,18
20231016,140000,34223700,4995,4995,4995,4995,2
20231016,135900,34213710,4995,4995,4995,4995,206
20231016,135800,33184740,4995,4995,4995,4995,2
20231016,135700,33174750,4995,4995,4995,4995,2
20231016,135600,33164760,4995,4995,4995,4995,2
20231016,135500,33154770,4995,4995,4995,4995,2
20231016,135400,33144780,4995,4995,4995,4995,2
20231016,135300,33134790,4995,4995,4995,4995,2
20231016,135200,33124800,4995,4995,4995,4995,2
20231016,135100,33114810,4995,4995,4995,4995,2
20231016,135000,33104820,4995,4995,4995,4995,2
20231016,134900,33094830,4995,4995,4995,4995,2
20231016,134800,33084840,4995,4995,4995,4995,3
20231016,134700,33069855,4995,4995,4995,4995,78
20231016,134600,32680245,4995,4995,4995,4995,2
20231016,134500,32670255,4995,4995,4995,4995,2
20231016,134400,32660265,4995,4995,4995,4995,2
20231016,134300,32650275,4995,4995,4995,4995,2
20231016,134200,32640285,4995,4995,4995,4995,2
20231016,134100,32630295,4995,4995,4995,4995,2
20231016,134000,32620305,4995,4995,4995,4995,596
20231016,133900,29643285,4995,4995,4995,4995,2
20231016,133800,29633295,4995,4995,4995,4995,206
20231016,133700,28604325,4995,4995,4995,4995,2
20231016,133600,28594335,4995,4995,4995,4995,2
20231016,133500,28584345,4995,4995,4995,4995,2
20231016,133400,28574355,4995,5000,5000,4995,3
20231016,133300,28559365,4995,4995,4995,4995,2
20231016,133200,28549375,4995,4995,4995,4995,2
20231016,133100,28539385,4995,4995,4995,4995,2
20231016,133000,28529395,5000,5000,5000,5000,140
20231016,132900,27829395,5000,5000,5000,5000,2
20231016,132800,27819395,5000,5000,5000,5000,2
20231016,132700,27809395,5000,5000,5000,5000,2
20231016,132600,27799395,5000,5000,5000,5000,2
20231016,132500,27789395,5000,5000,5000,5000,2
20231016,132400,27779395,5000,5000,5000,5000,2
20231016,132300,27769395,5000,5000,5000,5000,2
20231016,132200,27759395,5000,5000,5000,5000,2
20231016,132100,27749395,5000,5000,5000,5000,2
20231016,132000,27739395,5000,5000,5000,5000,2
20231016,131900,27729395,5000,5000,5000,5000,2
20231016,131800,27719395,5000,5000,5000,5000,2
20231016,131700,27709395,5000,5000,5000,5000,2
20231016,131600,27699395,5000,5000,5000,5000,2
20231016,131500,27689395,5000,5000,5000,5000,2
20231016,131400,27679395,5000,5000,5000,5000,2
20231016,131300,27669395,5000,5000,5000,5000,2
20231016,131200,27659395,5000,5000,5000,5000,3
20231016,131100,27644395,5000,5000,5000,5000,2
20231016,131000,27634395,5000,5000,5000,5000,2
20231016,130900,27624395,5000,5000,5000,5000,2
20231016,130800,27614395,5000,5000,5000,5000,2
20231016,130700,27604395,5000,5000,5000,5000,2
20231016,130600,27594395,5000,5000,5000,5000,2
20231016,130500,27584395,5000,5000,5000,5000,2
20231016,130400,27574395,5000,5000,5000,5000,2
20231016,130300,27564395,5000,5000,5000,5000,2
20231016,130200,27554395,5000,5000,5000,5000,2
20231016,130100,27544395,5000,5000,5000,5000,2
20231016,130000,27534395,5000,5000,5000,5000,2
20231016,125900,27524395,5000,5000,5000,5000,2
20231016,125800,27514395,5000,5000,5000,5000,2
20231016,125700,27504395,5000,5000,5000,5000,2
20231016,125600,27494395,5000,5000,5000,5000,2
20231016,125500,27484395,5000,5000,5000,5000,2
20231016,125400,27474395,5000,5000,5000,5000,3
20231016,125300,27459395,5000,5000,5000,5000,2
20231016,125200,27449395,5000,5000,5000,5000,2
20231016,125100,27439395,5000,5000,5000,5000,2
20231016,125000,27429395,5000,5000,5000,5000,2
20231016,124900,27419395,5000,5000,5000,5000,2
20231016,124800,27409395,5000,5000,5000,5000,2
20231016,124700,27399395,5000,5000,5000,5000,2
20231016,124600,27389395,5000,5000,5000,5000,2
20231016,124500,27379395,5000,5000,5000,5000,2
20231016,124400,27369395,5000,5000,5000,5000,2
20231016,124300,27359395,5000,5000,5000,5000,2
20231016,124200,27349395,5000,5000,5000,5000,2
20231016,124100,27339395,5000,5000,5000,5000,2
20231016,124000,27329395,5000,5000,5000,5000,2
20231016,123900,27319395,5000,5000,5000,5000,2
20231016,123800,27309395,5000,5000,5000,5000,258
20231016,123700,26019395,5000,5000,5000,5000,2
20231016,123600,26009395,5000,5000,5000,5000,13
20231016,123500,25944395,5000,5000,5000,5000,2
20231016,123400,25934395,5000,5000,5010,5000,42
20231016,123300,25723995,5000,5000,5000,5000,2
20231016,123200,25713995,5000,5000,5000,5000,2
20231016,123100,25703995,5000,5000,5000,5000,2
20231016,123000,25693995,5000,5000,5000,5000,2
20231016,122900,25683995,5000,5000,5000,5000,2
20231016,122800,25673995,5000,5000,5000,5000,2
20231016,122700,25663995,5000,5000,5000,5000,2
20231016,122600,25653995,5000,5000,5000,5000,2
20231016,122500,25643995,5000,5000,5000,5000,21
20231016,122400,25538995,5000,5000,5000,5000,2
20231016,122300,25528995,5000,5000,5000,5000,2
20231016,122200,25518995,5000,5000,5000,5000,2
20231016,122100,25508995,5000,5000,5000,5000,2
20231016,122000,25498995,5000,5000,5000,5000,2
20231016,121900,25488995,5000,5000,5000,5000,2
20231016,121800,25478995,5000,5000,5000,5000,3
20231016,121700,25463995,5000,5000,5000,5000,2
20231016,121600,25453995,5000,5000,5000,5000,2
20231016,121500,25443995,5000,5000,5000,5000,2
20231016,121400,25433995,5000,5000,5000,5000,2
20231016,121300,25423995,5000,5000,5000,5000,40
20231016,121200,25223995,5000,5000,5000,5000,2
20231016,121100,25213995,5000,5000,5000,5000,2
20231016,121000,25203995,5000,5000,5000,5000,2
20231016,120900,25193995,5000,5000,5000,5000,2
20231016,120800,25183995,5000,5000,5000,5000,2
20231016,120700,25173995,5000,5000,5000,5000,2
20231016,120600,25163995,5000,5000,5000,5000,2
20231016,120500,25153995,5000,5000,5000,5000,2
20231016,120400,25143995,5000,5000,5000,5000,2
20231016,120300,25133995,5000,5000,5000,5000,2
20231016,120200,25123995,5000,5000,5000,5000,2
20231016,120100,25113995,5000,5000,5000,5000,2
20231016,120000,25103995,5000,5000,5000,5000,4
20231016,115900,25083995,5000,5000,5000,5000,2
20231016,115800,25073995,5000,5000,5000,5000,2
20231016,115700,25063995,5000,5000,5000,5000,2
20231016,115600,25053995,5000,5000,5000,5000,2
20231016,115500,25043995,5000,5000,5000,5000,2
20231016,115400,25033995,5000,5000,5000,5000,2
20231016,115300,25023995,5000,5000,5000,5000,2
20231016,115200,25013995,5000,5000,5000,5000,2
20231016,115100,25003995,5000,5000,5000,5000,2
20231016,115000,24993995,5000,5000,5000,5000,2
20231016,114900,24983995,5000,5000,5000,5000,2
20231016,114800,24973995,5000,5000,5000,5000,2
20231016,114700,24963995,5000,5000,5000,5000,2
20231016,114600,24953995,5000,5000,5020,5000,49
20231016,114500,24708055,5000,5000,5000,5000,2
20231016,114400,24698055,5000,5000,5000,5000,2
20231016,114300,24688055,5000,5000,5000,5000,2
20231016,114200,24678055,5000,5000,5000,5000,43
20231016,114100,24463055,5000,5000,5000,5000,2
20231016,114000,24453055,5000,5020,5020,5000,22
20231016,113900,24342655,5000,5000,5000,5000,2
20231016,113800,24332655,5000,5020,5020,5000,5
20231016,113700,24307595,5000,5000,5000,5000,2
20231016,113600,24297595,5000,5000,5000,5000,2
20231016,113500,24287595,5000,5000,5000,5000,2
20231016,113400,24277595,5000,5000,5000,5000,2
20231016,113300,24267595,5000,5000,5000,5000,2
20231016,113200,24257595,5000,5000,5000,5000,2
20231016,113100,24247595,5000,5000,5000,5000,2
20231016,113000,24237595,5000,5000,5000,5000,2
20231016,112900,24227595,5000,5000,5000,5000,2
20231016,112800,24217595,5000,5000,5000,5000,2
20231016,112700,24207595,5000,5000,5000,5000,2
20231016,112600,24197595,5000,5000,5000,5000,2
20231016,112500,24187595,5000,5000,5000,5000,2
20231016,112400,24177595,5000,5000,5000,5000,3
20231016,112300,24162595,5000,5000,5000,5000,4
20231016,112200,24142595,5000,5000,5000,5000,2
20231016,112100,24132595,5000,5000,5000,5000,2
20231016,112000,24122595,5000,5000,5000,5000,2
20231016,111900,24112595,5000,5000,5000,5000,2
20231016,111800,24102595,5000,5000,5000,5000,2
20231016,111700,24092595,5020,5030,5030,5000,302
20231016,111600,22580355,5030,5030,5030,5030,21
20231016,111500,22474725,5030,5030,5030,5030,2
20231016,111400,22464665,5050,5050,5050,5050,533
20231016,111300,19773015,5050,5050,5050,5050,2
20231016,111200,19762915,5050,5050,5050,5050,2
20231016,111100,19752815,5050,5050,5050,5050,2
20231016,111000,19742715,5050,5050,5050,5050,2
20231016,110900,19732615,5050,5050,5050,5050,12
20231016,110800,19672015,5050,5050,5050,5050,2
20231016,110700,19661915,5050,5050,5050,5050,2
20231016,110600,19651815,5050,5050,5050,5050,3
20231016,110500,19636665,5050,5050,5050,5050,2
20231016,110400,19626565,5050,5050,5050,5050,2
20231016,110300,19616465,5050,5050,5050,5050,2
20231016,110200,19606365,5050,5050,5050,5050,2
20231016,110100,19596265,5050,5050,5050,5050,2
20231016,110000,19586165,5050,5050,5050,5050,2
20231016,105900,19576065,5050,5050,5050,5050,2
20231016,105800,19565965,5050,5050,5050,5050,2
20231016,105700,19555865,5050,5050,5050,5050,2
20231016,105600,19545765,5050,5050,5050,5050,2
20231016,105500,19535665,5050,5050,5050,5050,2
20231016,105400,19525565,5050,5050,5050,5050,2
20231016,105300,19515465,5050,5050,5050,5050,2
20231016,105200,19505365,5050,5050,5050,5050,2
20231016,105100,19495265,5050,5050,5050,5050,2
20231016,105000,19485165,5050,5050,5050,5050,2
20231016,104900,19475065,5050,5050,5050,5050,2
20231016,104800,19464965,5050,5050,5050,5050,3
20231016,104700,19449815,5050,5050,5050,5050,2
20231016,104600,19439715,5050,5050,5050,5050,2
20231016,104500,19429615,5050,5050,5050,5050,2
20231016,104400,19419515,5050,5050,5050,5050,2
20231016,104300,19409415,5050,5050,5050,5050,2
20231016,104200,19399315,5050,5050,5050,5050,2
20231016,104100,19389215,5050,5050,5050,5050,2
20231016,104000,19379115,5050,5050,5050,5050,2
20231016,103900,19369015,5050,5050,5050,5050,2
20231016,103800,19358915,5050,5050,5050,5050,2
20231016,103700,19348815,5050,5050,5050,5050,2
20231016,103600,19338715,5050,5050,5050,5050,4
20231016,103500,19318515,5060,5060,5060,5060,4
20231016,103400,19298275,5060,5060,5060,5060,55
20231016,103300,19019975,5050,5050,5050,5050,2
20231016,103200,19009875,5050,5050,5050,5050,2
20231016,103100,18999775,5050,5050,5050,5050,2
20231016,103000,18989675,5050,5050,5050,5050,2
20231016,102900,18979575,5070,5070,5070,5070,0
20231016,102800,18979575,5070,5070,5070,5070,0
20231016,102700,18979575,5070,5070,5070,5070,0
20231016,102600,18979575,5070,5070,5070,5070,1
20231016,102500,18974505,5070,5070,5070,5070,0
20231016,102400,18974505,5070,5070,5070,5070,0
20231016,102300,18974505,5070,5070,5070,5070,0
20231016,102200,18974505,5070,5070,5070,5070,0
20231016,102100,18974505,5070,5070,5070,5070,0
20231016,102000,18974505,5070,5070,5070,5070,0
20231016,101900,18974505,5070,5070,5070,5070,0
20231016,101800,18974505,5070,5070,5070,5070,0
20231016,101700,18974505,5070,5070,5070,5070,0
20231016,101600,18974505,5070,5070,5070,5070,0
20231016,101500,18974505,5070,5070,5070,5070,0
20231016,101400,18974505,5070,5070,5070,5070,1
20231016,101300,18969435,5070,5070,5070,5070,0
20231016,101200,18969435,5070,5070,5070,5070,1
20231016,101100,18964365,5050,5050,5050,5050,0
20231016,101000,18964365,5050,5050,5050,5050,0
20231016,100900,18964365,5050,5050,5050,5050,0
20231016,100800,18964365,5050,5050,5050,5050,0
20231016,100700,18964365,5050,5050,5050,5050,0
20231016,100600,18964365,5050,5050,5050,5050,0
20231016,100500,18964365,5050,5050,5050,5050,0
20231016,100400,18964365,5050,5050,5050,5050,0
20231016,100300,18964365,5050,5050,5050,5050,0
20231016,100200,18964365,5050,5050,5050,5050,0
20231016,100100,18964365,5050,5050,5050,5050,0
20231016,100000,18964365,5050,5050,5050,5050,0
20231016,095900,18964365,5050,5050,5050,5050,0
20231016,095800,18964365,5050,5050,5050,5050,0
20231016,095700,18964365,5050,5050,5050,5050,0
20231016,095600,18964365,5050,5030,5050,5030,137
20231016,095500,18273655,5030,5030,5030,5030,0
20231016,095400,18273655,5030,5020,5030,5020,197
20231016,095300,17283245,5000,5000,5000,5000,0
20231016,095200,17283245,5000,5000,5000,5000,0
20231016,095100,17283245,5000,5000,5000,5000,0
20231016,095000,17283245,5000,5000,5000,5000,9
20231016,094900,17238245,5000,5000,5000,5000,0
20231016,094800,17238245,5000,5000,5000,5000,0
20231016,094700,17238245,5000,5000,5000,5000,0
20231016,094600,17238245,5000,5000,5000,5000,41
20231016,094500,17033245,5000,5000,5000,5000,0
20231016,094400,17033245,5000,5000,5000,5000,0
20231016,094300,17033245,5000,5000,5000,5000,0
20231016,094200,17033245,5000,5000,5000,5000,0
20231016,094100,17033245,5000,5000,5000,5000,146
20231016,094000,16303245,5000,5000,5000,5000,933
20231016,093900,11638245,5010,5010,5010,5010,0
20231016,093800,11638245,5010,5010,5010,5010,144
20231016,093700,10916805,5010,5010,5010,5010,4
20231016,093600,10896765,5010,5010,5010,5010,0
20231016,093500,10896765,5010,5000,5010,5000,2
20231016,093400,10886755,5000,5000,5000,5000,97
20231016,093300,10401755,5010,5010,5010,5010,0
20231016,093200,10401755,5010,5010,5010,5010,0
20231016,093100,10401755,5010,5010,5010,5010,1
20231016,093000,10396745,4995,4995,4995,4995,195
20231016,092900,9422720,4995,4995,4995,4995,0
20231016,092800,9422720,4995,4995,4995,4995,0
20231016,092700,9422720,4995,5000,5000,4995,20
20231016,092600,9322810,5000,5000,5000,5000,4
20231016,092500,9302810,5010,5000,5010,5000,53
20231016,092400,9037490,4995,5000,5000,4995,34
20231016,092300,8867640,4995,4995,4995,4995,20
20231016,092200,8767740,4985,4990,4990,4985,100
20231016,092100,8268850,5010,5010,5010,5010,0
20231016,092000,8268850,5010,5010,5010,5010,50
20231016,091900,8018350,5010,5010,5010,5010,0
20231016,091800,8018350,5010,5010,5010,5010,0
20231016,091700,8018350,5010,5010,5010,5010,0
20231016,091600,8018350,5010,5010,5010,5010,0
20231016,091500,8018350,5010,5010,5010,5010,0
20231016,091400,8018350,5010,5010,5010,5010,0
20231016,091300,8018350,5010,5010,5010,5010,0
20231016,091200,8018350,5010,5010,5010,5010,0
20231016,091100,8018350,5010,5010,5010,5010,0
20231016,091000,8018350,5010,5010,5010,5010,0
20231016,090900,8018350,5010,5010,5010,5010,0
20231016,090800,8018350,5010,5010,5010,5010,0
20231016,090700,8018350,5010,5010,5010,5010,0
20231016,090600,8018350,5010,5010,5010,5010,0
20231016,090500,8018350,5010,5010,5010,5010,0
20231016,090400,8018350,5010,5010,5010,5010,50
20231016,090300,7767850,5120,5120,5120,5120,0
20231016,090200,7767850,5120,5120,5120,5120,0
20231016,090100,7767850,5120,5120,5120,5120,0
20231016,090000,7767850,5120,4970,5140,4970,1547