KissMeData/089470/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194600,128648590,4025,4025,4025,4025,602
20231012,194500,128648590,4025,4025,4025,4025,0
20231012,194400,128648590,4025,4025,4025,4025,0
20231012,194300,128648590,4025,4025,4025,4025,0
20231012,194200,128648590,4025,4025,4025,4025,0
20231012,194100,128648590,4025,4025,4025,4025,0
20231012,194000,128648590,4025,4025,4025,4025,0
20231012,193900,128648590,4025,4025,4025,4025,0
20231012,193800,128648590,4025,4025,4025,4025,0
20231012,193700,128648590,4025,4025,4025,4025,0
20231012,193600,128648590,4025,4025,4025,4025,0
20231012,193500,128648590,4025,4025,4025,4025,0
20231012,193400,128648590,4025,4025,4025,4025,0
20231012,193300,128648590,4025,4025,4025,4025,0
20231012,193200,128648590,4025,4025,4025,4025,0
20231012,193100,128648590,4025,4025,4025,4025,0
20231012,193000,128648590,4025,4025,4025,4025,0
20231012,192900,128648590,4025,4025,4025,4025,0
20231012,192800,128648590,4025,4025,4025,4025,0
20231012,192700,128648590,4025,4025,4025,4025,0
20231012,192600,128648590,4025,4025,4025,4025,0
20231012,192500,128648590,4025,4025,4025,4025,0
20231012,192400,128648590,4025,4025,4025,4025,0
20231012,192300,128648590,4025,4025,4025,4025,0
20231012,192200,128648590,4025,4025,4025,4025,0
20231012,192100,128648590,4025,4025,4025,4025,0
20231012,192000,128648590,4025,4025,4025,4025,0
20231012,191900,128648590,4025,4025,4025,4025,0
20231012,191800,128648590,4025,4025,4025,4025,0
20231012,191700,128648590,4025,4025,4025,4025,0
20231012,191600,128648590,4025,4025,4025,4025,602
20231012,191500,128648590,4025,4025,4025,4025,0
20231012,191400,128648590,4025,4025,4025,4025,0
20231012,191300,128648590,4025,4025,4025,4025,0
20231012,191200,128648590,4025,4025,4025,4025,0
20231012,191100,128648590,4025,4025,4025,4025,0
20231012,191000,128648590,4025,4025,4025,4025,0
20231012,190900,128648590,4025,4025,4025,4025,0
20231012,190800,128648590,4025,4025,4025,4025,0
20231012,190700,128648590,4025,4025,4025,4025,0
20231012,190600,128648590,4025,4025,4025,4025,0
20231012,190500,128648590,4025,4025,4025,4025,0
20231012,190400,128648590,4025,4025,4025,4025,0
20231012,190300,128648590,4025,4025,4025,4025,0
20231012,190200,128648590,4025,4025,4025,4025,0
20231012,190100,128648590,4025,4025,4025,4025,0
20231012,190000,128648590,4025,4025,4025,4025,0
20231012,185900,128648590,4025,4025,4025,4025,0
20231012,185800,128648590,4025,4025,4025,4025,0
20231012,185700,128648590,4025,4025,4025,4025,0
20231012,185600,128648590,4025,4025,4025,4025,0
20231012,185500,128648590,4025,4025,4025,4025,0
20231012,185400,128648590,4025,4025,4025,4025,0
20231012,185300,128648590,4025,4025,4025,4025,0
20231012,185200,128648590,4025,4025,4025,4025,0
20231012,185100,128648590,4025,4025,4025,4025,0
20231012,185000,128648590,4025,4025,4025,4025,0
20231012,184900,128648590,4025,4025,4025,4025,0
20231012,184800,128648590,4025,4025,4025,4025,0
20231012,184700,128648590,4025,4025,4025,4025,0
20231012,184600,128648590,4025,4025,4025,4025,602
20231012,184500,128648590,4025,4025,4025,4025,0
20231012,184400,128648590,4025,4025,4025,4025,0
20231012,184300,128648590,4025,4025,4025,4025,0
20231012,184200,128648590,4025,4025,4025,4025,0
20231012,184100,128648590,4025,4025,4025,4025,0
20231012,184000,128648590,4025,4025,4025,4025,0
20231012,183900,128648590,4025,4025,4025,4025,0
20231012,183800,128648590,4025,4025,4025,4025,0
20231012,183700,128648590,4025,4025,4025,4025,0
20231012,183600,128648590,4025,4025,4025,4025,0
20231012,183500,128648590,4025,4025,4025,4025,0
20231012,183400,128648590,4025,4025,4025,4025,0
20231012,183300,128648590,4025,4025,4025,4025,0
20231012,183200,128648590,4025,4025,4025,4025,0
20231012,183100,128648590,4025,4025,4025,4025,0
20231012,183000,128648590,4025,4025,4025,4025,0
20231012,182900,128648590,4025,4025,4025,4025,0
20231012,182800,128648590,4025,4025,4025,4025,0
20231012,182700,128648590,4025,4025,4025,4025,0
20231012,182600,128648590,4025,4025,4025,4025,0
20231012,182500,128648590,4025,4025,4025,4025,0
20231012,182400,128648590,4025,4025,4025,4025,0
20231012,182300,128648590,4025,4025,4025,4025,0
20231012,182200,128648590,4025,4025,4025,4025,0
20231012,182100,128648590,4025,4025,4025,4025,0
20231012,182000,128648590,4025,4025,4025,4025,0
20231012,181900,128648590,4025,4025,4025,4025,0
20231012,181800,128648590,4025,4025,4025,4025,0
20231012,181700,128648590,4025,4025,4025,4025,0
20231012,181600,128648590,4025,4025,4025,4025,602
20231012,181500,128648590,4025,4025,4025,4025,0
20231012,181400,128648590,4025,4025,4025,4025,0
20231012,181300,128648590,4025,4025,4025,4025,0
20231012,181200,128648590,4025,4025,4025,4025,0
20231012,181100,128648590,4025,4025,4025,4025,0
20231012,181000,128648590,4025,4025,4025,4025,0
20231012,180900,128648590,4025,4025,4025,4025,0
20231012,180800,128648590,4025,4025,4025,4025,0
20231012,180700,128648590,4025,4025,4025,4025,0
20231012,180600,128648590,4025,4025,4025,4025,0
20231012,180500,128648590,4025,4025,4025,4025,0
20231012,180400,128648590,4025,4025,4025,4025,0
20231012,180300,128648590,4025,4025,4025,4025,0
20231012,180200,128648590,4025,4025,4025,4025,0
20231012,180100,128648590,4025,4025,4025,4025,0
20231012,180000,128648590,4025,4025,4025,4025,0
20231012,175900,128648590,4025,4025,4025,4025,0
20231012,175800,128648590,4025,4025,4025,4025,0
20231012,175700,128648590,4025,4025,4025,4025,0
20231012,175600,128648590,4025,4025,4025,4025,0
20231012,175500,128648590,4025,4025,4025,4025,0
20231012,175400,128648590,4025,4025,4025,4025,0
20231012,175300,128648590,4025,4025,4025,4025,0
20231012,175200,128648590,4025,4025,4025,4025,0
20231012,175100,128648590,4025,4025,4025,4025,0
20231012,175000,128648590,4025,4025,4025,4025,0
20231012,174900,128648590,4025,4025,4025,4025,0
20231012,174800,128648590,4025,4025,4025,4025,0
20231012,174700,128648590,4025,4025,4025,4025,0
20231012,174600,128648590,4025,4025,4025,4025,602
20231012,174500,128648590,4025,4025,4025,4025,0
20231012,174400,128648590,4025,4025,4025,4025,0
20231012,174300,128648590,4025,4025,4025,4025,0
20231012,174200,128648590,4025,4025,4025,4025,0
20231012,174100,128648590,4025,4025,4025,4025,0
20231012,174000,128648590,4025,4025,4025,4025,0
20231012,173900,128648590,4025,4025,4025,4025,0
20231012,173800,128648590,4025,4025,4025,4025,0
20231012,173700,128648590,4025,4025,4025,4025,0
20231012,173600,128648590,4025,4025,4025,4025,0
20231012,173500,128648590,4025,4025,4025,4025,0
20231012,173400,128648590,4025,4025,4025,4025,0
20231012,173300,128648590,4025,4025,4025,4025,0
20231012,173200,128648590,4025,4025,4025,4025,0
20231012,173100,128648590,4025,4025,4025,4025,0
20231012,173000,128648590,4025,4025,4025,4025,0
20231012,172900,128648590,4025,4025,4025,4025,0
20231012,172800,128648590,4025,4025,4025,4025,0
20231012,172700,128648590,4025,4025,4025,4025,0
20231012,172600,128648590,4025,4025,4025,4025,0
20231012,172500,128648590,4025,4025,4025,4025,0
20231012,172400,128648590,4025,4025,4025,4025,0
20231012,172300,128648590,4025,4025,4025,4025,0
20231012,172200,128648590,4025,4025,4025,4025,0
20231012,172100,128648590,4025,4025,4025,4025,0
20231012,172000,128648590,4025,4025,4025,4025,0
20231012,171900,128648590,4025,4025,4025,4025,0
20231012,171800,128648590,4025,4025,4025,4025,0
20231012,171700,128648590,4025,4025,4025,4025,0
20231012,171600,128648590,4025,4025,4025,4025,602
20231012,171500,128648590,4025,4025,4025,4025,0
20231012,171400,128648590,4025,4025,4025,4025,0
20231012,171300,128648590,4025,4025,4025,4025,0
20231012,171200,128648590,4025,4025,4025,4025,0
20231012,171100,128648590,4025,4025,4025,4025,0
20231012,171000,128648590,4025,4025,4025,4025,0
20231012,170900,128648590,4025,4025,4025,4025,0
20231012,170800,128648590,4025,4025,4025,4025,0
20231012,170700,128648590,4025,4025,4025,4025,0
20231012,170600,128648590,4025,4025,4025,4025,0
20231012,170500,128648590,4025,4025,4025,4025,0
20231012,170400,128648590,4025,4025,4025,4025,0
20231012,170300,128648590,4025,4025,4025,4025,0
20231012,170200,128648590,4025,4025,4025,4025,0
20231012,170100,128648590,4025,4025,4025,4025,0
20231012,170000,128648590,4025,4025,4025,4025,0
20231012,165900,128648590,4025,4025,4025,4025,0
20231012,165800,128648590,4025,4025,4025,4025,0
20231012,165700,128648590,4025,4025,4025,4025,0
20231012,165600,128648590,4025,4025,4025,4025,0
20231012,165500,128648590,4025,4025,4025,4025,0
20231012,165400,128648590,4025,4025,4025,4025,0
20231012,165300,128648590,4025,4025,4025,4025,0
20231012,165200,128648590,4025,4025,4025,4025,0
20231012,165100,128648590,4025,4025,4025,4025,0
20231012,165000,128648590,4025,4025,4025,4025,0
20231012,164900,128648590,4025,4025,4025,4025,0
20231012,164800,128648590,4025,4025,4025,4025,0
20231012,164700,128648590,4025,4025,4025,4025,0
20231012,164600,128648590,4025,4025,4025,4025,602
20231012,164500,128648590,4025,4025,4025,4025,0
20231012,164400,128648590,4025,4025,4025,4025,0
20231012,164300,128648590,4025,4025,4025,4025,0
20231012,164200,128648590,4025,4025,4025,4025,0
20231012,164100,128648590,4025,4025,4025,4025,0
20231012,164000,128648590,4025,4025,4025,4025,0
20231012,163900,128648590,4025,4025,4025,4025,0
20231012,163800,128648590,4025,4025,4025,4025,0
20231012,163700,128648590,4025,4025,4025,4025,0
20231012,163600,128648590,4025,4025,4025,4025,0
20231012,163500,128648590,4025,4025,4025,4025,0
20231012,163400,128648590,4025,4025,4025,4025,0
20231012,163300,128648590,4025,4025,4025,4025,0
20231012,163200,128648590,4025,4025,4025,4025,0
20231012,163100,128648590,4025,4025,4025,4025,0
20231012,163000,128648590,4025,4025,4025,4025,0
20231012,162900,128648590,4025,4025,4025,4025,0
20231012,162800,128648590,4025,4025,4025,4025,0
20231012,162700,128648590,4025,4025,4025,4025,0
20231012,162600,128648590,4025,4025,4025,4025,0
20231012,162500,128648590,4025,4025,4025,4025,0
20231012,162400,128648590,4025,4025,4025,4025,0
20231012,162300,128648590,4025,4025,4025,4025,0
20231012,162200,128648590,4025,4025,4025,4025,0
20231012,162100,128648590,4025,4025,4025,4025,0
20231012,162000,128648590,4025,4025,4025,4025,0
20231012,161900,128648590,4025,4025,4025,4025,0
20231012,161800,128648590,4025,4025,4025,4025,0
20231012,161700,128648590,4025,4025,4025,4025,0
20231012,161600,128648590,4025,4025,4025,4025,602
20231012,161500,128648590,4025,4025,4025,4025,0
20231012,161400,128648590,4025,4025,4025,4025,0
20231012,161300,128648590,4025,4025,4025,4025,0
20231012,161200,128648590,4025,4025,4025,4025,0
20231012,161100,128648590,4025,4025,4025,4025,0
20231012,161000,128648590,4025,4025,4025,4025,0
20231012,160900,128648590,4025,4025,4025,4025,0
20231012,160800,128648590,4025,4025,4025,4025,0
20231012,160700,128648590,4025,4025,4025,4025,0
20231012,160600,128648590,4025,4025,4025,4025,0
20231012,160500,128648590,4025,4025,4025,4025,0
20231012,160400,128648590,4025,4025,4025,4025,0
20231012,160300,128648590,4025,4025,4025,4025,0
20231012,160200,128648590,4025,4025,4025,4025,0
20231012,160100,128648590,4025,4025,4025,4025,0
20231012,160000,128648590,4025,4025,4025,4025,0
20231012,155900,128648590,4025,4025,4025,4025,0
20231012,155800,128648590,4025,4025,4025,4025,0
20231012,155700,128648590,4025,4025,4025,4025,0
20231012,155600,128648590,4025,4025,4025,4025,0
20231012,155500,128648590,4025,4025,4025,4025,0
20231012,155400,128648590,4025,4025,4025,4025,0
20231012,155300,128648590,4025,4025,4025,4025,0
20231012,155200,128648590,4025,4025,4025,4025,0
20231012,155100,128648590,4025,4025,4025,4025,0
20231012,155000,128648590,4025,4025,4025,4025,0
20231012,154900,128648590,4025,4025,4025,4025,0
20231012,154800,128648590,4025,4025,4025,4025,0
20231012,154700,128648590,4025,4025,4025,4025,0
20231012,154600,128648590,4025,4025,4025,4025,602
20231012,154500,128648590,4025,4025,4025,4025,0
20231012,154400,128648590,4025,4025,4025,4025,0
20231012,154300,128648590,4025,4025,4025,4025,0
20231012,154200,128648590,4025,4025,4025,4025,0
20231012,154100,128648590,4025,4025,4025,4025,0
20231012,154000,128648590,4025,4025,4025,4025,0
20231012,153900,128648590,4025,4025,4025,4025,0
20231012,153800,128648590,4025,4025,4025,4025,0
20231012,153700,128648590,4025,4025,4025,4025,0
20231012,153600,128648590,4025,4025,4025,4025,0
20231012,153500,128648590,4025,4025,4025,4025,0
20231012,153400,128648590,4025,4025,4025,4025,0
20231012,153300,128648590,4025,4025,4025,4025,0
20231012,153200,128648590,4025,4025,4025,4025,0
20231012,153100,128648590,4025,4025,4025,4025,0
20231012,153000,128648590,4025,4025,4025,4025,602
20231012,152900,126225540,4035,4035,4035,4035,0
20231012,152800,126225540,4035,4035,4035,4035,0
20231012,152700,126225540,4035,4035,4035,4035,0
20231012,152600,126225540,4035,4035,4035,4035,0
20231012,152500,126225540,4035,4035,4035,4035,0
20231012,152400,126225540,4035,4035,4035,4035,0
20231012,152300,126225540,4035,4035,4035,4035,0
20231012,152200,126225540,4035,4035,4035,4035,0
20231012,152100,126225540,4035,4035,4035,4035,0
20231012,152000,126225540,4035,4035,4035,4035,0
20231012,151900,126225540,4035,4025,4035,4025,115
20231012,151800,125762315,4030,4030,4030,4030,0
20231012,151700,125762315,4030,4030,4030,4030,0
20231012,151600,125762315,4030,4030,4030,4030,10
20231012,151500,125722015,4030,4030,4030,4030,0
20231012,151400,125722015,4030,4030,4030,4030,55
20231012,151300,125500365,4030,4030,4030,4030,300
20231012,151200,124291365,4030,4030,4030,4030,43
20231012,151100,124118075,4035,4030,4035,4030,50
20231012,151000,123916565,4030,4030,4030,4030,0
20231012,150900,123916565,4030,4030,4030,4030,33
20231012,150800,123783575,4035,4035,4035,4035,0
20231012,150700,123783575,4035,4035,4035,4035,0
20231012,150600,123783575,4035,4035,4035,4035,0
20231012,150500,123783575,4035,4035,4035,4035,0
20231012,150400,123783575,4035,4035,4035,4035,0
20231012,150300,123783575,4035,4035,4035,4035,1
20231012,150200,123779540,4030,4030,4030,4030,0
20231012,150100,123779540,4030,4030,4030,4030,1
20231012,150000,123775510,4030,4030,4030,4030,2
20231012,145900,123767450,4035,4035,4035,4035,0
20231012,145800,123767450,4035,4035,4035,4035,0
20231012,145700,123767450,4035,4035,4035,4035,0
20231012,145600,123767450,4035,4035,4035,4035,0
20231012,145500,123767450,4035,4035,4035,4035,1
20231012,145400,123763415,4030,4030,4030,4030,27
20231012,145300,123654605,4030,4030,4030,4030,3
20231012,145200,123642515,4030,4030,4030,4030,0
20231012,145100,123642515,4030,4030,4030,4030,0
20231012,145000,123642515,4030,4030,4030,4030,48
20231012,144900,123449075,4035,4035,4035,4035,0
20231012,144800,123449075,4035,4035,4035,4035,0
20231012,144700,123449075,4035,4035,4035,4035,3
20231012,144600,123436970,4040,4040,4040,4040,0
20231012,144500,123436970,4040,4040,4040,4040,0
20231012,144400,123436970,4040,4040,4040,4040,0
20231012,144300,123436970,4040,4040,4040,4040,0
20231012,144200,123436970,4040,4040,4040,4040,0
20231012,144100,123436970,4040,4040,4040,4040,0
20231012,144000,123436970,4040,4040,4040,4040,0
20231012,143900,123436970,4040,4040,4040,4040,0
20231012,143800,123436970,4040,4040,4040,4040,1
20231012,143700,123432930,4035,4035,4035,4035,0
20231012,143600,123432930,4035,4035,4035,4035,0
20231012,143500,123432930,4035,4035,4035,4035,2
20231012,143400,123424860,4035,4035,4035,4035,0
20231012,143300,123424860,4035,4035,4035,4035,0
20231012,143200,123424860,4035,4035,4035,4035,10
20231012,143100,123384510,4030,4030,4030,4030,0
20231012,143000,123384510,4030,4030,4030,4030,0
20231012,142900,123384510,4030,4030,4030,4030,0
20231012,142800,123384510,4030,4035,4035,4030,30
20231012,142700,123263590,4035,4035,4035,4035,9
20231012,142600,123227275,4035,4035,4035,4035,0
20231012,142500,123227275,4035,4035,4035,4035,0
20231012,142400,123227275,4035,4035,4035,4035,0
20231012,142300,123227275,4035,4035,4035,4035,33
20231012,142200,123094120,4035,4035,4035,4035,0
20231012,142100,123094120,4035,4035,4035,4035,0
20231012,142000,123094120,4035,4035,4035,4035,0
20231012,141900,123094120,4035,4035,4035,4035,0
20231012,141800,123094120,4035,4035,4035,4035,0
20231012,141700,123094120,4035,4035,4035,4035,0
20231012,141600,123094120,4035,4035,4035,4035,0
20231012,141500,123094120,4035,4035,4035,4035,0
20231012,141400,123094120,4035,4035,4035,4035,0
20231012,141300,123094120,4035,4035,4035,4035,200
20231012,141200,122287120,4040,4040,4040,4040,0
20231012,141100,122287120,4040,4040,4040,4040,0
20231012,141000,122287120,4040,4040,4040,4040,0
20231012,140900,122287120,4040,4040,4040,4040,0
20231012,140800,122287120,4040,4040,4040,4040,100
20231012,140700,121883120,4035,4035,4035,4035,5
20231012,140600,121862945,4035,4035,4035,4035,257
20231012,140500,120825950,4040,4040,4040,4040,1
20231012,140400,120821910,4035,4035,4035,4035,0
20231012,140300,120821910,4035,4035,4035,4035,0
20231012,140200,120821910,4035,4035,4035,4035,2
20231012,140100,120813840,4035,4035,4035,4035,1
20231012,140000,120809805,4045,4045,4045,4045,0
20231012,135900,120809805,4045,4045,4045,4045,0
20231012,135800,120809805,4045,4045,4045,4045,0
20231012,135700,120809805,4045,4045,4045,4045,0
20231012,135600,120809805,4045,4045,4045,4045,0
20231012,135500,120809805,4045,4045,4045,4045,0
20231012,135400,120809805,4045,4045,4045,4045,0
20231012,135300,120809805,4045,4045,4045,4045,0
20231012,135200,120809805,4045,4045,4045,4045,0
20231012,135100,120809805,4045,4045,4045,4045,0
20231012,135000,120809805,4045,4045,4045,4045,0
20231012,134900,120809805,4045,4045,4045,4045,0
20231012,134800,120809805,4045,4045,4045,4045,0
20231012,134700,120809805,4045,4045,4045,4045,0
20231012,134600,120809805,4045,4045,4045,4045,0
20231012,134500,120809805,4045,4045,4045,4045,0
20231012,134400,120809805,4045,4045,4045,4045,0
20231012,134300,120809805,4045,4045,4045,4045,0
20231012,134200,120809805,4045,4045,4045,4045,0
20231012,134100,120809805,4045,4045,4045,4045,0
20231012,134000,120809805,4045,4045,4045,4045,0
20231012,133900,120809805,4045,4045,4045,4045,0
20231012,133800,120809805,4045,4045,4045,4045,2
20231012,133700,120801715,4045,4045,4045,4045,4
20231012,133600,120785535,4045,4045,4045,4045,1
20231012,133500,120781490,4045,4045,4045,4045,0
20231012,133400,120781490,4045,4045,4045,4045,1
20231012,133300,120777445,4045,4045,4045,4045,1
20231012,133200,120773400,4045,4045,4045,4045,0
20231012,133100,120773400,4045,4045,4045,4045,1
20231012,133000,120769355,4045,4045,4045,4045,0
20231012,132900,120769355,4045,4045,4045,4045,1
20231012,132800,120765310,4035,4040,4040,4035,500
20231012,132700,118747805,4040,4045,4045,4040,7
20231012,132600,118719520,4045,4045,4045,4045,3
20231012,132500,118707385,4045,4045,4045,4045,1
20231012,132400,118703340,4045,4045,4045,4045,4
20231012,132300,118687160,4045,4045,4045,4045,2
20231012,132200,118679070,4040,4045,4045,4040,3
20231012,132100,118666940,4040,4045,4045,4040,4
20231012,132000,118650775,4045,4045,4045,4045,2
20231012,131900,118642685,4050,4050,4050,4050,2
20231012,131800,118634585,4050,4050,4050,4050,8
20231012,131700,118602185,4050,4050,4050,4050,4
20231012,131600,118585985,4050,4050,4050,4050,12
20231012,131500,118537385,4050,4040,4050,4040,5
20231012,131400,118517145,4035,4025,4040,4025,3
20231012,131300,118505045,4020,4050,4050,4020,1209
20231012,131200,113634875,4040,4040,4040,4040,5
20231012,131100,113614675,4060,4055,4060,4040,500
20231012,131000,111584720,4060,4030,4060,4030,402
20231012,130900,109952665,4060,4030,4060,4030,99
20231012,130800,109551720,4040,4060,4060,4035,467
20231012,130700,107666990,4070,4070,4070,4070,1
20231012,130600,107662920,4060,4030,4080,4030,11102
20231012,130500,62629255,4030,4030,4030,4030,1
20231012,130400,62625225,4025,4025,4025,4025,206
20231012,130300,61796075,4025,4025,4025,4025,0
20231012,130200,61796075,4025,4020,4025,4020,167
20231012,130100,61124505,4020,4005,4020,4005,961
20231012,130000,57263650,4010,4000,4010,4000,331
20231012,125900,55936405,4010,4010,4010,4010,0
20231012,125800,55936405,4010,4005,4010,4005,215
20231012,125700,55075325,4005,4005,4005,4005,0
20231012,125600,55075325,4005,4005,4005,4005,0
20231012,125500,55075325,4005,3995,4005,3995,389
20231012,125400,53517970,3995,3995,3995,3995,1
20231012,125300,53513975,3990,3990,3990,3990,0
20231012,125200,53513975,3990,3990,3990,3990,0
20231012,125100,53513975,3990,3990,3990,3990,0
20231012,125000,53513975,3990,3990,3990,3990,3
20231012,124900,53502005,3990,3990,3990,3990,12
20231012,124800,53454125,4000,4000,4000,4000,0
20231012,124700,53454125,4000,4000,4000,4000,0
20231012,124600,53454125,4000,4000,4000,4000,0
20231012,124500,53454125,4000,4000,4000,4000,0
20231012,124400,53454125,4000,4000,4000,4000,0
20231012,124300,53454125,4000,4000,4000,4000,1
20231012,124200,53450125,4000,4000,4000,4000,0
20231012,124100,53450125,4000,4000,4000,4000,1
20231012,124000,53446125,4000,4000,4000,4000,0
20231012,123900,53446125,4000,4000,4000,4000,0
20231012,123800,53446125,4000,4000,4000,4000,0
20231012,123700,53446125,4000,4000,4000,4000,0
20231012,123600,53446125,4000,4000,4000,4000,0
20231012,123500,53446125,4000,4000,4000,4000,0
20231012,123400,53446125,4000,4000,4000,4000,0
20231012,123300,53446125,4000,4000,4000,4000,0
20231012,123200,53446125,4000,4000,4000,4000,0
20231012,123100,53446125,4000,4000,4000,4000,0
20231012,123000,53446125,4000,4000,4000,4000,0
20231012,122900,53446125,4000,4000,4000,4000,360
20231012,122800,52006125,4000,4000,4000,4000,0
20231012,122700,52006125,4000,4000,4000,4000,0
20231012,122600,52006125,4000,4000,4000,4000,998
20231012,122500,48014125,4000,4000,4000,4000,2
20231012,122400,48006125,4005,4005,4005,4005,0
20231012,122300,48006125,4005,4005,4005,4005,0
20231012,122200,48006125,4005,4005,4005,4005,0
20231012,122100,48006125,4005,4005,4005,4005,0
20231012,122000,48006125,4005,4000,4005,4000,993
20231012,121900,44034120,4000,3990,4000,3990,709
20231012,121800,41203670,3990,3990,3990,3990,0
20231012,121700,41203670,3990,3990,3990,3990,0
20231012,121600,41203670,3990,3990,3990,3990,0
20231012,121500,41203670,3990,3990,3990,3990,0
20231012,121400,41203670,3990,3990,3990,3990,0
20231012,121300,41203670,3990,3990,3990,3990,0
20231012,121200,41203670,3990,3990,3990,3990,0
20231012,121100,41203670,3990,3990,3990,3990,0
20231012,121000,41203670,3990,3990,3990,3990,0
20231012,120900,41203670,3990,3990,3990,3990,0
20231012,120800,41203670,3990,3990,3990,3990,0
20231012,120700,41203670,3990,3990,3990,3990,1
20231012,120600,41199680,3990,3990,3990,3990,0
20231012,120500,41199680,3990,3990,3990,3990,0
20231012,120400,41199680,3990,3990,3990,3990,1
20231012,120300,41195690,3980,3980,3980,3980,1
20231012,120200,41191710,3990,3990,3990,3990,0
20231012,120100,41191710,3990,3985,3990,3985,90
20231012,120000,40832710,3990,3990,3990,3990,0
20231012,115900,40832710,3990,3990,3990,3990,0
20231012,115800,40832710,3990,3990,3990,3990,0
20231012,115700,40832710,3990,3990,3990,3990,0
20231012,115600,40832710,3990,3990,3990,3990,0
20231012,115500,40832710,3990,3990,3990,3990,0
20231012,115400,40832710,3990,3990,3990,3990,0
20231012,115300,40832710,3990,3990,3990,3990,0
20231012,115200,40832710,3990,3990,3990,3990,0
20231012,115100,40832710,3990,3990,3990,3990,0
20231012,115000,40832710,3990,3990,3990,3990,0
20231012,114900,40832710,3990,3990,3990,3990,0
20231012,114800,40832710,3990,3990,3990,3990,0
20231012,114700,40832710,3990,3990,3990,3990,0
20231012,114600,40832710,3990,3990,3990,3990,0
20231012,114500,40832710,3990,3990,3990,3990,0
20231012,114400,40832710,3990,3990,3990,3990,0
20231012,114300,40832710,3990,3990,3990,3990,0
20231012,114200,40832710,3990,3990,3990,3990,0
20231012,114100,40832710,3990,3990,3990,3990,0
20231012,114000,40832710,3990,3990,3990,3990,0
20231012,113900,40832710,3990,3990,3990,3990,0
20231012,113800,40832710,3990,3990,3990,3990,0
20231012,113700,40832710,3990,3990,3990,3990,0
20231012,113600,40832710,3990,3990,3990,3990,0
20231012,113500,40832710,3990,3990,3990,3990,0
20231012,113400,40832710,3990,3990,3990,3990,0
20231012,113300,40832710,3990,3990,3990,3990,0
20231012,113200,40832710,3990,3990,3990,3990,0
20231012,113100,40832710,3990,3990,3990,3990,0
20231012,113000,40832710,3990,3990,3990,3990,0
20231012,112900,40832710,3990,3990,3990,3990,0
20231012,112800,40832710,3990,3990,3990,3990,0
20231012,112700,40832710,3990,3985,3990,3985,3
20231012,112600,40820745,3990,3990,3990,3990,0
20231012,112500,40820745,3990,3990,3990,3990,0
20231012,112400,40820745,3990,3990,3990,3990,0
20231012,112300,40820745,3990,3990,3990,3990,0
20231012,112200,40820745,3990,3990,3990,3990,0
20231012,112100,40820745,3990,3990,3990,3990,0
20231012,112000,40820745,3990,3980,3990,3980,19
20231012,111900,40745030,3985,3985,3985,3985,0
20231012,111800,40745030,3985,3985,3985,3985,0
20231012,111700,40745030,3985,3985,3985,3985,0
20231012,111600,40745030,3985,3985,3985,3985,0
20231012,111500,40745030,3985,3985,3985,3985,0
20231012,111400,40745030,3985,3985,3985,3985,0
20231012,111300,40745030,3985,3985,3985,3985,0
20231012,111200,40745030,3985,3985,3985,3985,0
20231012,111100,40745030,3985,3985,3985,3985,0
20231012,111000,40745030,3985,3985,3985,3985,0
20231012,110900,40745030,3985,3985,3985,3985,0
20231012,110800,40745030,3985,3985,3985,3985,4
20231012,110700,40729090,3985,3985,3985,3985,0
20231012,110600,40729090,3985,3985,3985,3985,0
20231012,110500,40729090,3985,3985,3985,3985,0
20231012,110400,40729090,3985,3985,3985,3985,0
20231012,110300,40729090,3985,3985,3985,3985,0
20231012,110200,40729090,3985,3985,3985,3985,0
20231012,110100,40729090,3985,3985,3985,3985,0
20231012,110000,40729090,3985,3985,3985,3985,1
20231012,105900,40725105,3975,3975,3975,3975,2
20231012,105800,40717155,3990,3975,3990,3975,3
20231012,105700,40705215,3970,3970,3970,3970,3000
20231012,105600,28795215,3990,3990,3990,3990,0
20231012,105500,28795215,3990,3990,3990,3990,0
20231012,105400,28795215,3990,3990,3990,3990,0
20231012,105300,28795215,3990,3990,3990,3990,0
20231012,105200,28795215,3990,3990,3990,3990,0
20231012,105100,28795215,3990,3990,3990,3990,0
20231012,105000,28795215,3990,3990,3990,3990,0
20231012,104900,28795215,3990,3990,3990,3990,0
20231012,104800,28795215,3990,3980,3990,3980,28
20231012,104700,28683635,3970,3970,3970,3970,10
20231012,104600,28643935,3990,3990,3990,3990,0
20231012,104500,28643935,3990,3990,3990,3990,0
20231012,104400,28643935,3990,3990,3990,3990,0
20231012,104300,28643935,3990,3990,3990,3990,0
20231012,104200,28643935,3990,3990,3990,3990,0
20231012,104100,28643935,3990,3990,3990,3990,0
20231012,104000,28643935,3990,3990,3990,3990,0
20231012,103900,28643935,3990,3990,3990,3990,0
20231012,103800,28643935,3990,3990,3990,3990,0
20231012,103700,28643935,3990,3990,3990,3990,0
20231012,103600,28643935,3990,3990,3990,3990,0
20231012,103500,28643935,3990,3990,3990,3990,0
20231012,103400,28643935,3990,3990,3990,3990,0
20231012,103300,28643935,3990,3990,3990,3990,0
20231012,103200,28643935,3990,3980,3990,3980,2
20231012,103100,28635965,3970,3970,3970,3970,0
20231012,103000,28635965,3970,3970,3970,3970,0
20231012,102900,28635965,3970,3970,3970,3970,1
20231012,102800,28631995,3990,3975,3990,3965,880
20231012,102700,25138515,3990,3990,3990,3990,0
20231012,102600,25138515,3990,3985,3990,3985,12
20231012,102500,25090640,3990,3985,3990,3985,7
20231012,102400,25062740,3970,3970,3970,3970,0
20231012,102300,25062740,3970,3970,3970,3970,1
20231012,102200,25058770,3985,3985,3985,3985,0
20231012,102100,25058770,3985,3970,3985,3970,26
20231012,102000,24955175,3970,3970,3970,3970,0
20231012,101900,24955175,3970,3970,3970,3970,0
20231012,101800,24955175,3970,3970,3970,3970,0
20231012,101700,24955175,3970,3970,3970,3970,4
20231012,101600,24939295,3970,3970,3990,3970,27
20231012,101500,24831705,3990,3990,3990,3990,0
20231012,101400,24831705,3990,3970,3990,3970,22
20231012,101300,24744045,3980,3980,3980,3980,0
20231012,101200,24744045,3980,3980,3980,3980,0
20231012,101100,24744045,3980,3965,3980,3965,93
20231012,101000,24373970,3980,3980,3980,3980,0
20231012,100900,24373970,3980,3980,3980,3980,0
20231012,100800,24373970,3980,3980,3980,3980,0
20231012,100700,24373970,3980,3960,3980,3960,12
20231012,100600,24326355,3980,3980,3980,3980,0
20231012,100500,24326355,3980,3980,3980,3980,0
20231012,100400,24326355,3980,3950,3980,3950,73
20231012,100300,24037965,3965,3960,3965,3960,2
20231012,100200,24030040,3950,3950,3950,3950,200
20231012,100100,23240040,3950,3950,3950,3950,1
20231012,100000,23236090,3950,3950,3965,3950,1137
20231012,095900,18728445,3965,3965,3965,3965,0
20231012,095800,18728445,3965,3965,3965,3965,0
20231012,095700,18728445,3965,3965,3965,3965,0
20231012,095600,18728445,3965,3965,3965,3965,0
20231012,095500,18728445,3965,3965,3965,3965,0
20231012,095400,18728445,3965,3965,3965,3965,0
20231012,095300,18728445,3965,3965,3965,3965,0
20231012,095200,18728445,3965,3965,3965,3965,0
20231012,095100,18728445,3965,3965,3965,3965,0
20231012,095000,18728445,3965,3965,3965,3965,0
20231012,094900,18728445,3965,3965,3965,3965,0
20231012,094800,18728445,3965,3965,3965,3965,0
20231012,094700,18728445,3965,3965,3965,3965,0
20231012,094600,18728445,3965,3955,3965,3955,5
20231012,094500,18708630,3965,3965,3965,3965,0
20231012,094400,18708630,3965,3965,3965,3965,0
20231012,094300,18708630,3965,3955,3965,3955,2
20231012,094200,18700710,3945,3945,3945,3945,10
20231012,094100,18661260,3965,3955,3965,3955,2
20231012,094000,18653340,3965,3965,3965,3965,0
20231012,093900,18653340,3965,3965,3965,3965,0
20231012,093800,18653340,3965,3955,3965,3955,2
20231012,093700,18645420,3955,3955,3955,3955,1
20231012,093600,18641465,3950,3950,3950,3950,7
20231012,093500,18613815,3965,3965,3965,3965,0
20231012,093400,18613815,3965,3965,3965,3965,0
20231012,093300,18613815,3965,3950,3965,3950,3
20231012,093200,18601935,3950,3950,3950,3950,1
20231012,093100,18597985,3955,3955,3955,3955,0
20231012,093000,18597985,3955,3950,3955,3950,5
20231012,092900,18578225,3935,3980,3980,3935,2483
20231012,092800,8799830,3955,3955,3965,3955,5
20231012,092700,8780045,3955,3955,3980,3955,25
20231012,092600,8680715,3945,3950,3950,3945,200
20231012,092500,7891585,3980,3980,3980,3980,0
20231012,092400,7891585,3980,3960,3980,3960,2
20231012,092300,7883645,3960,3960,3960,3960,500
20231012,092200,5903645,3960,3960,3960,3960,100
20231012,092100,5507645,3970,3970,3970,3970,0
20231012,092000,5507645,3970,3970,3970,3970,0
20231012,091900,5507645,3970,3970,3970,3970,1
20231012,091800,5503675,3980,3980,3980,3980,0
20231012,091700,5503675,3980,3980,3980,3980,59
20231012,091600,5268855,3990,3990,3990,3990,1
20231012,091500,5264865,3980,3980,3980,3980,0
20231012,091400,5264865,3980,3980,3980,3980,0
20231012,091300,5264865,3980,3980,3980,3980,0
20231012,091200,5264865,3980,3980,3980,3980,0
20231012,091100,5264865,3980,3980,3980,3980,1
20231012,091000,5260885,3990,3990,3990,3990,0
20231012,090900,5260885,3990,3975,3990,3975,4
20231012,090800,5244955,3960,3960,3960,3960,0
20231012,090700,5244955,3960,3960,3960,3960,0
20231012,090600,5244955,3960,3960,3960,3960,47
20231012,090500,5058835,3965,3965,3965,3965,953
20231012,090400,1280190,3970,3970,3970,3970,0
20231012,090300,1280190,3970,3970,3970,3970,0
20231012,090200,1280190,3970,3970,3970,3970,65
20231012,090100,1022140,3970,3970,3970,3970,35
20231012,090000,883190,3965,3960,3965,3960,223