KissMeData/080470/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,193600,24911810,4950,4950,4950,4950,110
20231019,193500,24911810,4950,4950,4950,4950,0
20231019,193400,24911810,4950,4950,4950,4950,0
20231019,193300,24911810,4950,4950,4950,4950,0
20231019,193200,24911810,4950,4950,4950,4950,0
20231019,193100,24911810,4950,4950,4950,4950,0
20231019,193000,24911810,4950,4950,4950,4950,0
20231019,192900,24911810,4950,4950,4950,4950,0
20231019,192800,24911810,4950,4950,4950,4950,0
20231019,192700,24911810,4950,4950,4950,4950,0
20231019,192600,24911810,4950,4950,4950,4950,0
20231019,192500,24911810,4950,4950,4950,4950,0
20231019,192400,24911810,4950,4950,4950,4950,0
20231019,192300,24911810,4950,4950,4950,4950,0
20231019,192200,24911810,4950,4950,4950,4950,0
20231019,192100,24911810,4950,4950,4950,4950,0
20231019,192000,24911810,4950,4950,4950,4950,0
20231019,191900,24911810,4950,4950,4950,4950,0
20231019,191800,24911810,4950,4950,4950,4950,0
20231019,191700,24911810,4950,4950,4950,4950,0
20231019,191600,24911810,4950,4950,4950,4950,0
20231019,191500,24911810,4950,4950,4950,4950,0
20231019,191400,24911810,4950,4950,4950,4950,0
20231019,191300,24911810,4950,4950,4950,4950,0
20231019,191200,24911810,4950,4950,4950,4950,0
20231019,191100,24911810,4950,4950,4950,4950,0
20231019,191000,24911810,4950,4950,4950,4950,0
20231019,190900,24911810,4950,4950,4950,4950,0
20231019,190800,24911810,4950,4950,4950,4950,0
20231019,190700,24911810,4950,4950,4950,4950,0
20231019,190600,24911810,4950,4950,4950,4950,110
20231019,190500,24911810,4950,4950,4950,4950,0
20231019,190400,24911810,4950,4950,4950,4950,0
20231019,190300,24911810,4950,4950,4950,4950,0
20231019,190200,24911810,4950,4950,4950,4950,0
20231019,190100,24911810,4950,4950,4950,4950,0
20231019,190000,24911810,4950,4950,4950,4950,0
20231019,185900,24911810,4950,4950,4950,4950,0
20231019,185800,24911810,4950,4950,4950,4950,0
20231019,185700,24911810,4950,4950,4950,4950,0
20231019,185600,24911810,4950,4950,4950,4950,0
20231019,185500,24911810,4950,4950,4950,4950,0
20231019,185400,24911810,4950,4950,4950,4950,0
20231019,185300,24911810,4950,4950,4950,4950,0
20231019,185200,24911810,4950,4950,4950,4950,0
20231019,185100,24911810,4950,4950,4950,4950,0
20231019,185000,24911810,4950,4950,4950,4950,0
20231019,184900,24911810,4950,4950,4950,4950,0
20231019,184800,24911810,4950,4950,4950,4950,0
20231019,184700,24911810,4950,4950,4950,4950,0
20231019,184600,24911810,4950,4950,4950,4950,0
20231019,184500,24911810,4950,4950,4950,4950,0
20231019,184400,24911810,4950,4950,4950,4950,0
20231019,184300,24911810,4950,4950,4950,4950,0
20231019,184200,24911810,4950,4950,4950,4950,0
20231019,184100,24911810,4950,4950,4950,4950,0
20231019,184000,24911810,4950,4950,4950,4950,0
20231019,183900,24911810,4950,4950,4950,4950,0
20231019,183800,24911810,4950,4950,4950,4950,0
20231019,183700,24911810,4950,4950,4950,4950,0
20231019,183600,24911810,4950,4950,4950,4950,110
20231019,183500,24911810,4950,4950,4950,4950,0
20231019,183400,24911810,4950,4950,4950,4950,0
20231019,183300,24911810,4950,4950,4950,4950,0
20231019,183200,24911810,4950,4950,4950,4950,0
20231019,183100,24911810,4950,4950,4950,4950,0
20231019,183000,24911810,4950,4950,4950,4950,0
20231019,182900,24911810,4950,4950,4950,4950,0
20231019,182800,24911810,4950,4950,4950,4950,0
20231019,182700,24911810,4950,4950,4950,4950,0
20231019,182600,24911810,4950,4950,4950,4950,0
20231019,182500,24911810,4950,4950,4950,4950,0
20231019,182400,24911810,4950,4950,4950,4950,0
20231019,182300,24911810,4950,4950,4950,4950,0
20231019,182200,24911810,4950,4950,4950,4950,0
20231019,182100,24911810,4950,4950,4950,4950,0
20231019,182000,24911810,4950,4950,4950,4950,0
20231019,181900,24911810,4950,4950,4950,4950,0
20231019,181800,24911810,4950,4950,4950,4950,0
20231019,181700,24911810,4950,4950,4950,4950,0
20231019,181600,24911810,4950,4950,4950,4950,0
20231019,181500,24911810,4950,4950,4950,4950,0
20231019,181400,24911810,4950,4950,4950,4950,0
20231019,181300,24911810,4950,4950,4950,4950,0
20231019,181200,24911810,4950,4950,4950,4950,0
20231019,181100,24911810,4950,4950,4950,4950,0
20231019,181000,24911810,4950,4950,4950,4950,0
20231019,180900,24911810,4950,4950,4950,4950,0
20231019,180800,24911810,4950,4950,4950,4950,0
20231019,180700,24911810,4950,4950,4950,4950,0
20231019,180600,24911810,4950,4950,4950,4950,110
20231019,180500,24911810,4950,4950,4950,4950,0
20231019,180400,24911810,4950,4950,4950,4950,0
20231019,180300,24911810,4950,4950,4950,4950,0
20231019,180200,24911810,4950,4950,4950,4950,0
20231019,180100,24911810,4950,4950,4950,4950,0
20231019,180000,24911810,4950,4950,4950,4950,0
20231019,175900,24911810,4950,4950,4950,4950,0
20231019,175800,24911810,4950,4950,4950,4950,0
20231019,175700,24911810,4950,4950,4950,4950,0
20231019,175600,24911810,4950,4950,4950,4950,0
20231019,175500,24911810,4950,4950,4950,4950,0
20231019,175400,24911810,4950,4950,4950,4950,0
20231019,175300,24911810,4950,4950,4950,4950,0
20231019,175200,24911810,4950,4950,4950,4950,0
20231019,175100,24911810,4950,4950,4950,4950,0
20231019,175000,24911810,4950,4950,4950,4950,0
20231019,174900,24911810,4950,4950,4950,4950,0
20231019,174800,24911810,4950,4950,4950,4950,0
20231019,174700,24911810,4950,4950,4950,4950,0
20231019,174600,24911810,4950,4950,4950,4950,0
20231019,174500,24911810,4950,4950,4950,4950,0
20231019,174400,24911810,4950,4950,4950,4950,0
20231019,174300,24911810,4950,4950,4950,4950,0
20231019,174200,24911810,4950,4950,4950,4950,0
20231019,174100,24911810,4950,4950,4950,4950,0
20231019,174000,24911810,4950,4950,4950,4950,0
20231019,173900,24911810,4950,4950,4950,4950,0
20231019,173800,24911810,4950,4950,4950,4950,0
20231019,173700,24911810,4950,4950,4950,4950,0
20231019,173600,24911810,4950,4950,4950,4950,110
20231019,173500,24911810,4950,4950,4950,4950,0
20231019,173400,24911810,4950,4950,4950,4950,0
20231019,173300,24911810,4950,4950,4950,4950,0
20231019,173200,24911810,4950,4950,4950,4950,0
20231019,173100,24911810,4950,4950,4950,4950,0
20231019,173000,24911810,4950,4950,4950,4950,0
20231019,172900,24911810,4950,4950,4950,4950,0
20231019,172800,24911810,4950,4950,4950,4950,0
20231019,172700,24911810,4950,4950,4950,4950,0
20231019,172600,24911810,4950,4950,4950,4950,0
20231019,172500,24911810,4950,4950,4950,4950,0
20231019,172400,24911810,4950,4950,4950,4950,0
20231019,172300,24911810,4950,4950,4950,4950,0
20231019,172200,24911810,4950,4950,4950,4950,0
20231019,172100,24911810,4950,4950,4950,4950,0
20231019,172000,24911810,4950,4950,4950,4950,0
20231019,171900,24911810,4950,4950,4950,4950,0
20231019,171800,24911810,4950,4950,4950,4950,0
20231019,171700,24911810,4950,4950,4950,4950,0
20231019,171600,24911810,4950,4950,4950,4950,0
20231019,171500,24911810,4950,4950,4950,4950,0
20231019,171400,24911810,4950,4950,4950,4950,0
20231019,171300,24911810,4950,4950,4950,4950,0
20231019,171200,24911810,4950,4950,4950,4950,0
20231019,171100,24911810,4950,4950,4950,4950,0
20231019,171000,24911810,4950,4950,4950,4950,0
20231019,170900,24911810,4950,4950,4950,4950,0
20231019,170800,24911810,4950,4950,4950,4950,0
20231019,170700,24911810,4950,4950,4950,4950,0
20231019,170600,24911810,4950,4950,4950,4950,110
20231019,170500,24911810,4950,4950,4950,4950,0
20231019,170400,24911810,4950,4950,4950,4950,0
20231019,170300,24911810,4950,4950,4950,4950,0
20231019,170200,24911810,4950,4950,4950,4950,0
20231019,170100,24911810,4950,4950,4950,4950,0
20231019,170000,24911810,4950,4950,4950,4950,0
20231019,165900,24911810,4950,4950,4950,4950,0
20231019,165800,24911810,4950,4950,4950,4950,0
20231019,165700,24911810,4950,4950,4950,4950,0
20231019,165600,24911810,4950,4950,4950,4950,0
20231019,165500,24911810,4950,4950,4950,4950,0
20231019,165400,24911810,4950,4950,4950,4950,0
20231019,165300,24911810,4950,4950,4950,4950,0
20231019,165200,24911810,4950,4950,4950,4950,0
20231019,165100,24911810,4950,4950,4950,4950,0
20231019,165000,24911810,4950,4950,4950,4950,0
20231019,164900,24911810,4950,4950,4950,4950,0
20231019,164800,24911810,4950,4950,4950,4950,0
20231019,164700,24911810,4950,4950,4950,4950,0
20231019,164600,24911810,4950,4950,4950,4950,0
20231019,164500,24911810,4950,4950,4950,4950,0
20231019,164400,24911810,4950,4950,4950,4950,0
20231019,164300,24911810,4950,4950,4950,4950,0
20231019,164200,24911810,4950,4950,4950,4950,0
20231019,164100,24911810,4950,4950,4950,4950,0
20231019,164000,24911810,4950,4950,4950,4950,0
20231019,163900,24911810,4950,4950,4950,4950,0
20231019,163800,24911810,4950,4950,4950,4950,0
20231019,163700,24911810,4950,4950,4950,4950,0
20231019,163600,24911810,4950,4950,4950,4950,110
20231019,163500,24911810,4950,4950,4950,4950,0
20231019,163400,24911810,4950,4950,4950,4950,0
20231019,163300,24911810,4950,4950,4950,4950,0
20231019,163200,24911810,4950,4950,4950,4950,0
20231019,163100,24911810,4950,4950,4950,4950,0
20231019,163000,24911810,4950,4950,4950,4950,0
20231019,162900,24911810,4950,4950,4950,4950,0
20231019,162800,24911810,4950,4950,4950,4950,0
20231019,162700,24911810,4950,4950,4950,4950,0
20231019,162600,24911810,4950,4950,4950,4950,0
20231019,162500,24911810,4950,4950,4950,4950,0
20231019,162400,24911810,4950,4950,4950,4950,0
20231019,162300,24911810,4950,4950,4950,4950,0
20231019,162200,24911810,4950,4950,4950,4950,0
20231019,162100,24911810,4950,4950,4950,4950,0
20231019,162000,24911810,4950,4950,4950,4950,0
20231019,161900,24911810,4950,4950,4950,4950,0
20231019,161800,24911810,4950,4950,4950,4950,0
20231019,161700,24911810,4950,4950,4950,4950,0
20231019,161600,24911810,4950,4950,4950,4950,0
20231019,161500,24911810,4950,4950,4950,4950,0
20231019,161400,24911810,4950,4950,4950,4950,0
20231019,161300,24911810,4950,4950,4950,4950,0
20231019,161200,24911810,4950,4950,4950,4950,0
20231019,161100,24911810,4950,4950,4950,4950,0
20231019,161000,24911810,4950,4950,4950,4950,0
20231019,160900,24911810,4950,4950,4950,4950,0
20231019,160800,24911810,4950,4950,4950,4950,0
20231019,160700,24911810,4950,4950,4950,4950,0
20231019,160600,24911810,4950,4950,4950,4950,110
20231019,160500,24911810,4950,4950,4950,4950,0
20231019,160400,24911810,4950,4950,4950,4950,0
20231019,160300,24911810,4950,4950,4950,4950,0
20231019,160200,24911810,4950,4950,4950,4950,0
20231019,160100,24911810,4950,4950,4950,4950,0
20231019,160000,24911810,4950,4950,4950,4950,0
20231019,155900,24911810,4950,4950,4950,4950,0
20231019,155800,24911810,4950,4950,4950,4950,0
20231019,155700,24911810,4950,4950,4950,4950,0
20231019,155600,24911810,4950,4950,4950,4950,0
20231019,155500,24911810,4950,4950,4950,4950,0
20231019,155400,24911810,4950,4950,4950,4950,0
20231019,155300,24911810,4950,4950,4950,4950,0
20231019,155200,24911810,4950,4950,4950,4950,0
20231019,155100,24911810,4950,4950,4950,4950,0
20231019,155000,24911810,4950,4950,4950,4950,0
20231019,154900,24911810,4950,4950,4950,4950,0
20231019,154800,24911810,4950,4950,4950,4950,0
20231019,154700,24911810,4950,4950,4950,4950,0
20231019,154600,24911810,4950,4950,4950,4950,0
20231019,154500,24911810,4950,4950,4950,4950,0
20231019,154400,24911810,4950,4950,4950,4950,0
20231019,154300,24911810,4950,4950,4950,4950,0
20231019,154200,24911810,4950,4950,4950,4950,0
20231019,154100,24911810,4950,4950,4950,4950,0
20231019,154000,24911810,4950,4950,4950,4950,0
20231019,153900,24911810,4950,4950,4950,4950,0
20231019,153800,24911810,4950,4950,4950,4950,0
20231019,153700,24911810,4950,4950,4950,4950,0
20231019,153600,24911810,4950,4950,4950,4950,110
20231019,153500,24911810,4950,4950,4950,4950,0
20231019,153400,24911810,4950,4950,4950,4950,0
20231019,153300,24911810,4950,4950,4950,4950,0
20231019,153200,24911810,4950,4950,4950,4950,0
20231019,153100,24911810,4950,4950,4950,4950,0
20231019,153000,24911810,4950,4950,4950,4950,110
20231019,152900,24367310,4950,4950,4950,4950,0
20231019,152800,24367310,4950,4950,4950,4950,0
20231019,152700,24367310,4950,4950,4950,4950,0
20231019,152600,24367310,4950,4950,4950,4950,0
20231019,152500,24367310,4950,4950,4950,4950,0
20231019,152400,24367310,4950,4950,4950,4950,0
20231019,152300,24367310,4950,4950,4950,4950,0
20231019,152200,24367310,4950,4950,4950,4950,0
20231019,152100,24367310,4950,4950,4950,4950,0
20231019,152000,24367310,4950,4950,4950,4950,0
20231019,151900,24367310,4950,4950,4950,4950,0
20231019,151800,24367310,4950,4950,4950,4950,0
20231019,151700,24367310,4950,4950,4950,4950,0
20231019,151600,24367310,4950,4950,4950,4950,0
20231019,151500,24367310,4950,4950,4950,4950,0
20231019,151400,24367310,4950,4950,4950,4950,0
20231019,151300,24367310,4950,4950,4950,4950,0
20231019,151200,24367310,4950,4950,4950,4950,0
20231019,151100,24367310,4950,4950,4950,4950,0
20231019,151000,24367310,4950,4950,4950,4950,0
20231019,150900,24367310,4950,4950,4950,4950,86
20231019,150800,23941610,4940,4940,4940,4940,0
20231019,150700,23941610,4940,4940,4940,4940,6
20231019,150600,23911970,4940,4940,4940,4940,11
20231019,150500,23857630,4945,4945,4945,4945,0
20231019,150400,23857630,4945,4945,4945,4945,0
20231019,150300,23857630,4945,4945,4945,4945,0
20231019,150200,23857630,4945,4945,4945,4945,0
20231019,150100,23857630,4945,4945,4945,4945,0
20231019,150000,23857630,4945,4945,4945,4945,0
20231019,145900,23857630,4945,4945,4945,4945,0
20231019,145800,23857630,4945,4945,4945,4945,0
20231019,145700,23857630,4945,4945,4945,4945,6
20231019,145600,23827960,4940,4940,4940,4940,374
20231019,145500,21980400,4940,4940,4940,4940,5
20231019,145400,21955700,4950,4950,4950,4950,0
20231019,145300,21955700,4950,4950,4950,4950,50
20231019,145200,21708200,4950,4950,4950,4950,30
20231019,145100,21559700,4950,4950,4950,4950,0
20231019,145000,21559700,4950,4950,4950,4950,0
20231019,144900,21559700,4950,4950,4950,4950,0
20231019,144800,21559700,4950,4950,4950,4950,0
20231019,144700,21559700,4950,4950,4950,4950,5
20231019,144600,21534950,4945,4945,4945,4945,2
20231019,144500,21525060,4940,4940,4940,4940,0
20231019,144400,21525060,4940,4940,4940,4940,0
20231019,144300,21525060,4940,4940,4940,4940,0
20231019,144200,21525060,4940,4940,4940,4940,0
20231019,144100,21525060,4940,4940,4940,4940,0
20231019,144000,21525060,4940,4940,4940,4940,0
20231019,143900,21525060,4940,4940,4940,4940,0
20231019,143800,21525060,4940,4940,4940,4940,0
20231019,143700,21525060,4940,4940,4940,4940,0
20231019,143600,21525060,4940,4940,4940,4940,1
20231019,143500,21520120,4945,4945,4945,4945,0
20231019,143400,21520120,4945,4945,4945,4945,0
20231019,143300,21520120,4945,4945,4945,4945,0
20231019,143200,21520120,4945,4945,4945,4945,5
20231019,143100,21495395,4945,4945,4945,4945,0
20231019,143000,21495395,4945,4945,4945,4945,0
20231019,142900,21495395,4945,4945,4945,4945,0
20231019,142800,21495395,4945,4945,4945,4945,0
20231019,142700,21495395,4945,4945,4945,4945,0
20231019,142600,21495395,4945,4945,4945,4945,0
20231019,142500,21495395,4945,4945,4945,4945,0
20231019,142400,21495395,4945,4945,4945,4945,0
20231019,142300,21495395,4945,4945,4945,4945,0
20231019,142200,21495395,4945,4940,4945,4940,90
20231019,142100,21050495,4940,4940,4940,4940,0
20231019,142000,21050495,4940,4940,4940,4940,0
20231019,141900,21050495,4940,4940,4940,4940,0
20231019,141800,21050495,4940,4940,4940,4940,0
20231019,141700,21050495,4940,4940,4940,4940,0
20231019,141600,21050495,4940,4940,4940,4940,19
20231019,141500,20956635,4940,4940,4940,4940,71
20231019,141400,20605895,4940,4940,4940,4940,0
20231019,141300,20605895,4940,4940,4940,4940,0
20231019,141200,20605895,4940,4940,4940,4940,0
20231019,141100,20605895,4940,4940,4940,4940,0
20231019,141000,20605895,4940,4940,4940,4940,0
20231019,140900,20605895,4940,4940,4940,4940,0
20231019,140800,20605895,4940,4940,4940,4940,25
20231019,140700,20482395,4945,4945,4945,4945,0
20231019,140600,20482395,4945,4945,4945,4945,0
20231019,140500,20482395,4945,4945,4945,4945,0
20231019,140400,20482395,4945,4945,4945,4945,0
20231019,140300,20482395,4945,4945,4945,4945,0
20231019,140200,20482395,4945,4945,4945,4945,0
20231019,140100,20482395,4945,4945,4945,4945,2
20231019,140000,20472505,4945,4945,4945,4945,0
20231019,135900,20472505,4945,4945,4945,4945,0
20231019,135800,20472505,4945,4945,4945,4945,0
20231019,135700,20472505,4945,4945,4945,4945,0
20231019,135600,20472505,4945,4945,4945,4945,66
20231019,135500,20146135,4945,4945,4945,4945,0
20231019,135400,20146135,4945,4945,4945,4945,0
20231019,135300,20146135,4945,4945,4945,4945,0
20231019,135200,20146135,4945,4945,4945,4945,0
20231019,135100,20146135,4945,4945,4945,4945,0
20231019,135000,20146135,4945,4945,4945,4945,0
20231019,134900,20146135,4945,4945,4945,4945,0
20231019,134800,20146135,4945,4945,4945,4945,0
20231019,134700,20146135,4945,4945,4945,4945,0
20231019,134600,20146135,4945,4945,4945,4945,1
20231019,134500,20141190,4945,4945,4945,4945,0
20231019,134400,20141190,4945,4945,4945,4945,0
20231019,134300,20141190,4945,4945,4945,4945,0
20231019,134200,20141190,4945,4945,4945,4945,0
20231019,134100,20141190,4945,4945,4945,4945,0
20231019,134000,20141190,4945,4945,4945,4945,0
20231019,133900,20141190,4945,4945,4945,4945,0
20231019,133800,20141190,4945,4945,4945,4945,0
20231019,133700,20141190,4945,4945,4945,4945,0
20231019,133600,20141190,4945,4945,4945,4945,0
20231019,133500,20141190,4945,4945,4945,4945,0
20231019,133400,20141190,4945,4945,4945,4945,0
20231019,133300,20141190,4945,4945,4945,4945,0
20231019,133200,20141190,4945,4945,4945,4945,0
20231019,133100,20141190,4945,4945,4945,4945,0
20231019,133000,20141190,4945,4945,4945,4945,0
20231019,132900,20141190,4945,4945,4945,4945,0
20231019,132800,20141190,4945,4945,4945,4945,0
20231019,132700,20141190,4945,4945,4945,4945,2
20231019,132600,20131300,4940,4940,4940,4940,0
20231019,132500,20131300,4940,4940,4940,4940,0
20231019,132400,20131300,4940,4940,4940,4940,0
20231019,132300,20131300,4940,4940,4940,4940,0
20231019,132200,20131300,4940,4940,4940,4940,0
20231019,132100,20131300,4940,4940,4940,4940,0
20231019,132000,20131300,4940,4940,4940,4940,0
20231019,131900,20131300,4940,4940,4940,4940,0
20231019,131800,20131300,4940,4940,4940,4940,0
20231019,131700,20131300,4940,4940,4940,4940,0
20231019,131600,20131300,4940,4940,4940,4940,0
20231019,131500,20131300,4940,4940,4940,4940,0
20231019,131400,20131300,4940,4940,4940,4940,0
20231019,131300,20131300,4940,4940,4940,4940,0
20231019,131200,20131300,4940,4940,4940,4940,0
20231019,131100,20131300,4940,4940,4940,4940,0
20231019,131000,20131300,4940,4940,4940,4940,0
20231019,130900,20131300,4940,4940,4940,4940,0
20231019,130800,20131300,4940,4940,4940,4940,0
20231019,130700,20131300,4940,4940,4940,4940,0
20231019,130600,20131300,4940,4940,4940,4940,0
20231019,130500,20131300,4940,4940,4940,4940,0
20231019,130400,20131300,4940,4940,4940,4940,0
20231019,130300,20131300,4940,4940,4940,4940,0
20231019,130200,20131300,4940,4940,4940,4940,0
20231019,130100,20131300,4940,4940,4940,4940,0
20231019,130000,20131300,4940,4940,4940,4940,0
20231019,125900,20131300,4940,4940,4940,4940,0
20231019,125800,20131300,4940,4940,4940,4940,0
20231019,125700,20131300,4940,4940,4940,4940,0
20231019,125600,20131300,4940,4940,4940,4940,0
20231019,125500,20131300,4940,4940,4940,4940,0
20231019,125400,20131300,4940,4940,4940,4940,0
20231019,125300,20131300,4940,4940,4940,4940,0
20231019,125200,20131300,4940,4940,4940,4940,0
20231019,125100,20131300,4940,4940,4940,4940,0
20231019,125000,20131300,4940,4940,4940,4940,0
20231019,124900,20131300,4940,4940,4940,4940,0
20231019,124800,20131300,4940,4940,4940,4940,0
20231019,124700,20131300,4940,4940,4940,4940,0
20231019,124600,20131300,4940,4940,4940,4940,0
20231019,124500,20131300,4940,4940,4940,4940,0
20231019,124400,20131300,4940,4940,4940,4940,0
20231019,124300,20131300,4940,4940,4940,4940,0
20231019,124200,20131300,4940,4940,4940,4940,0
20231019,124100,20131300,4940,4940,4940,4940,0
20231019,124000,20131300,4940,4940,4940,4940,0
20231019,123900,20131300,4940,4940,4940,4940,0
20231019,123800,20131300,4940,4940,4940,4940,1
20231019,123700,20126360,4940,4940,4940,4940,21
20231019,123600,20022620,4940,4940,4940,4940,20
20231019,123500,19923820,4940,4940,4940,4940,0
20231019,123400,19923820,4940,4940,4940,4940,0
20231019,123300,19923820,4940,4940,4940,4940,0
20231019,123200,19923820,4940,4940,4940,4940,0
20231019,123100,19923820,4940,4940,4940,4940,0
20231019,123000,19923820,4940,4940,4940,4940,0
20231019,122900,19923820,4940,4940,4940,4940,0
20231019,122800,19923820,4940,4940,4940,4940,0
20231019,122700,19923820,4940,4940,4940,4940,0
20231019,122600,19923820,4940,4940,4940,4940,0
20231019,122500,19923820,4940,4940,4940,4940,0
20231019,122400,19923820,4940,4940,4940,4940,0
20231019,122300,19923820,4940,4940,4940,4940,0
20231019,122200,19923820,4940,4940,4940,4940,0
20231019,122100,19923820,4940,4940,4940,4940,298
20231019,122000,18451700,4940,4940,4940,4940,0
20231019,121900,18451700,4940,4940,4940,4940,0
20231019,121800,18451700,4940,4940,4940,4940,0
20231019,121700,18451700,4940,4940,4940,4940,0
20231019,121600,18451700,4940,4940,4940,4940,0
20231019,121500,18451700,4940,4940,4940,4940,0
20231019,121400,18451700,4940,4940,4940,4940,0
20231019,121300,18451700,4940,4940,4940,4940,0
20231019,121200,18451700,4940,4940,4940,4940,0
20231019,121100,18451700,4940,4940,4940,4940,0
20231019,121000,18451700,4940,4940,4940,4940,0
20231019,120900,18451700,4940,4940,4940,4940,0
20231019,120800,18451700,4940,4940,4940,4940,0
20231019,120700,18451700,4940,4940,4940,4940,0
20231019,120600,18451700,4940,4940,4940,4940,0
20231019,120500,18451700,4940,4940,4940,4940,0
20231019,120400,18451700,4940,4945,4945,4940,207
20231019,120300,17428120,4945,4945,4945,4945,0
20231019,120200,17428120,4945,4945,4945,4945,0
20231019,120100,17428120,4945,4945,4945,4945,0
20231019,120000,17428120,4945,4945,4945,4945,50
20231019,115900,17180870,4945,4945,4945,4945,0
20231019,115800,17180870,4945,4945,4945,4945,1
20231019,115700,17175925,4945,4945,4945,4945,0
20231019,115600,17175925,4945,4945,4945,4945,0
20231019,115500,17175925,4945,4945,4945,4945,0
20231019,115400,17175925,4945,4945,4945,4945,0
20231019,115300,17175925,4945,4945,4945,4945,0
20231019,115200,17175925,4945,4945,4945,4945,0
20231019,115100,17175925,4945,4945,4945,4945,0
20231019,115000,17175925,4945,4945,4945,4945,0
20231019,114900,17175925,4945,4945,4945,4945,0
20231019,114800,17175925,4945,4945,4945,4945,0
20231019,114700,17175925,4945,4945,4945,4945,0
20231019,114600,17175925,4945,4945,4945,4945,0
20231019,114500,17175925,4945,4945,4945,4945,0
20231019,114400,17175925,4945,4945,4945,4945,0
20231019,114300,17175925,4945,4945,4945,4945,0
20231019,114200,17175925,4945,4945,4945,4945,0
20231019,114100,17175925,4945,4945,4945,4945,0
20231019,114000,17175925,4945,4945,4945,4945,0
20231019,113900,17175925,4945,4945,4945,4945,0
20231019,113800,17175925,4945,4945,4945,4945,0
20231019,113700,17175925,4945,4945,4945,4945,0
20231019,113600,17175925,4945,4945,4945,4945,0
20231019,113500,17175925,4945,4945,4945,4945,0
20231019,113400,17175925,4945,4945,4945,4945,0
20231019,113300,17175925,4945,4945,4945,4945,0
20231019,113200,17175925,4945,4945,4945,4945,0
20231019,113100,17175925,4945,4945,4945,4945,0
20231019,113000,17175925,4945,4945,4945,4945,0
20231019,112900,17175925,4945,4945,4945,4945,0
20231019,112800,17175925,4945,4945,4945,4945,0
20231019,112700,17175925,4945,4945,4945,4945,0
20231019,112600,17175925,4945,4945,4945,4945,0
20231019,112500,17175925,4945,4945,4945,4945,0
20231019,112400,17175925,4945,4945,4945,4945,0
20231019,112300,17175925,4945,4945,4945,4945,0
20231019,112200,17175925,4945,4945,4945,4945,0
20231019,112100,17175925,4945,4945,4945,4945,0
20231019,112000,17175925,4945,4945,4945,4945,2
20231019,111900,17166035,4950,4950,4950,4950,0
20231019,111800,17166035,4950,4950,4950,4950,0
20231019,111700,17166035,4950,4950,4950,4950,0
20231019,111600,17166035,4950,4950,4950,4950,19
20231019,111500,17071985,4955,4955,4955,4955,0
20231019,111400,17071985,4955,4955,4955,4955,0
20231019,111300,17071985,4955,4955,4955,4955,0
20231019,111200,17071985,4955,4955,4955,4955,0
20231019,111100,17071985,4955,4955,4955,4955,0
20231019,111000,17071985,4955,4955,4955,4955,0
20231019,110900,17071985,4955,4955,4955,4955,0
20231019,110800,17071985,4955,4955,4955,4955,0
20231019,110700,17071985,4955,4955,4955,4955,16
20231019,110600,16992705,4945,4945,4945,4945,0
20231019,110500,16992705,4945,4945,4945,4945,0
20231019,110400,16992705,4945,4945,4945,4945,0
20231019,110300,16992705,4945,4945,4945,4945,0
20231019,110200,16992705,4945,4945,4945,4945,4
20231019,110100,16972925,4945,4945,4945,4945,4
20231019,110000,16953145,4945,4950,4950,4945,126
20231019,105900,16329465,4950,4950,4950,4950,0
20231019,105800,16329465,4950,4950,4950,4950,2
20231019,105700,16319565,4950,4950,4950,4950,2
20231019,105600,16309665,4950,4950,4950,4950,74
20231019,105500,15943365,4945,4945,4945,4945,0
20231019,105400,15943365,4945,4945,4945,4945,0
20231019,105300,15943365,4945,4945,4945,4945,0
20231019,105200,15943365,4945,4945,4945,4945,0
20231019,105100,15943365,4945,4945,4945,4945,0
20231019,105000,15943365,4945,4945,4945,4945,0
20231019,104900,15943365,4945,4945,4945,4945,10
20231019,104800,15893915,4955,4955,4955,4955,0
20231019,104700,15893915,4955,4955,4955,4955,0
20231019,104600,15893915,4955,4955,4955,4955,0
20231019,104500,15893915,4955,4955,4955,4955,0
20231019,104400,15893915,4955,4955,4955,4955,0
20231019,104300,15893915,4955,4955,4955,4955,0
20231019,104200,15893915,4955,4955,4955,4955,0
20231019,104100,15893915,4955,4955,4955,4955,1
20231019,104000,15888960,4955,4955,4955,4955,0
20231019,103900,15888960,4955,4955,4955,4955,170
20231019,103800,15046610,4955,4955,4955,4955,0
20231019,103700,15046610,4955,4955,4955,4955,0
20231019,103600,15046610,4955,4955,4955,4955,0
20231019,103500,15046610,4955,4955,4955,4955,0
20231019,103400,15046610,4955,4955,4955,4955,0
20231019,103300,15046610,4955,4955,4955,4955,0
20231019,103200,15046610,4955,4955,4955,4955,0
20231019,103100,15046610,4955,4955,4955,4955,0
20231019,103000,15046610,4955,4955,4955,4955,10
20231019,102900,14997060,4950,4950,4950,4950,0
20231019,102800,14997060,4950,4950,4950,4950,0
20231019,102700,14997060,4950,4950,4950,4950,0
20231019,102600,14997060,4950,4950,4950,4950,0
20231019,102500,14997060,4950,4950,4950,4950,0
20231019,102400,14997060,4950,4950,4950,4950,0
20231019,102300,14997060,4950,4955,4955,4950,500
20231019,102200,12521710,4955,4955,4955,4955,0
20231019,102100,12521710,4955,4955,4955,4955,0
20231019,102000,12521710,4955,4955,4955,4955,0
20231019,101900,12521710,4955,4955,4955,4955,0
20231019,101800,12521710,4955,4955,4955,4955,0
20231019,101700,12521710,4955,4955,4955,4955,0
20231019,101600,12521710,4955,4955,4955,4955,0
20231019,101500,12521710,4955,4955,4955,4955,0
20231019,101400,12521710,4955,4955,4955,4955,0
20231019,101300,12521710,4955,4955,4955,4955,0
20231019,101200,12521710,4955,4955,4955,4955,0
20231019,101100,12521710,4955,4955,4955,4955,146
20231019,101000,11798280,4955,4955,4955,4955,0
20231019,100900,11798280,4955,4955,4955,4955,1
20231019,100800,11793325,4955,4955,4955,4955,0
20231019,100700,11793325,4955,4955,4955,4955,0
20231019,100600,11793325,4955,4955,4955,4955,0
20231019,100500,11793325,4955,4955,4955,4955,0
20231019,100400,11793325,4955,4955,4955,4955,0
20231019,100300,11793325,4955,4955,4955,4955,0
20231019,100200,11793325,4955,4955,4955,4955,0
20231019,100100,11793325,4955,4955,4955,4955,0
20231019,100000,11793325,4955,4955,4955,4955,0
20231019,095900,11793325,4955,4955,4955,4955,0
20231019,095800,11793325,4955,4955,4955,4955,0
20231019,095700,11793325,4955,4955,4955,4955,3
20231019,095600,11778460,4950,4950,4950,4950,0
20231019,095500,11778460,4950,4950,4950,4950,0
20231019,095400,11778460,4950,4950,4950,4950,0
20231019,095300,11778460,4950,4950,4950,4950,0
20231019,095200,11778460,4950,4950,4950,4950,58
20231019,095100,11491360,4950,4950,4950,4950,0
20231019,095000,11491360,4950,4950,4950,4950,0
20231019,094900,11491360,4950,4940,4950,4940,92
20231019,094800,11036425,4945,4945,4945,4945,0
20231019,094700,11036425,4945,4945,4945,4945,3
20231019,094600,11021590,4945,4945,4945,4945,0
20231019,094500,11021590,4945,4945,4945,4945,20
20231019,094400,10922690,4945,4945,4945,4945,0
20231019,094300,10922690,4945,4945,4945,4945,0
20231019,094200,10922690,4945,4940,4960,4935,54
20231019,094100,10655150,4960,4935,4960,4935,324
20231019,094000,9048195,4930,4930,4930,4930,0
20231019,093900,9048195,4930,4930,4930,4930,0
20231019,093800,9048195,4930,4930,4930,4930,0
20231019,093700,9048195,4930,4930,4930,4930,0
20231019,093600,9048195,4930,4930,4930,4930,0
20231019,093500,9048195,4930,4930,4930,4930,0
20231019,093400,9048195,4930,4930,4930,4930,0
20231019,093300,9048195,4930,4930,4930,4930,0
20231019,093200,9048195,4930,4930,4930,4930,0
20231019,093100,9048195,4930,4930,4930,4930,0
20231019,093000,9048195,4930,4930,4930,4930,0
20231019,092900,9048195,4930,4930,4930,4930,0
20231019,092800,9048195,4930,4930,4930,4930,19
20231019,092700,8954525,4955,4955,4955,4955,0
20231019,092600,8954525,4955,4955,4955,4955,0
20231019,092500,8954525,4955,4955,4955,4955,0
20231019,092400,8954525,4955,4955,4955,4955,0
20231019,092300,8954525,4955,4955,4955,4955,0
20231019,092200,8954525,4955,4955,4955,4955,0
20231019,092100,8954525,4955,4955,4955,4955,10
20231019,092000,8904975,4955,4955,4955,4955,0
20231019,091900,8904975,4955,4955,4955,4955,0
20231019,091800,8904975,4955,4955,4955,4955,17
20231019,091700,8820740,4955,4955,4955,4955,0
20231019,091600,8820740,4955,4955,4955,4955,0
20231019,091500,8820740,4955,4955,4955,4955,10
20231019,091400,8771190,4930,4930,4930,4930,0
20231019,091300,8771190,4930,4930,4930,4930,1
20231019,091200,8766260,4930,4930,4930,4930,0
20231019,091100,8766260,4930,4930,4930,4930,0
20231019,091000,8766260,4930,4930,4930,4930,0
20231019,090900,8766260,4930,4930,4930,4930,208
20231019,090800,7740820,4950,4950,4950,4950,4
20231019,090700,7721020,4960,4960,4960,4960,0
20231019,090600,7721020,4960,4960,4960,4960,40
20231019,090500,7522620,4960,4960,4960,4960,0
20231019,090400,7522620,4960,4960,4960,4960,50
20231019,090300,7274620,4960,4960,4960,4960,160
20231019,090200,6481020,4960,4970,4975,4960,192
20231019,090100,5526900,5000,5000,5000,5000,1010
20231019,090000,476900,5020,5020,5020,5020,95