KissMeData/017480/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,185900,75551685,4985,4985,4985,4985,640
20231027,185800,75551685,4985,4985,4985,4985,0
20231027,185700,75551685,4985,4985,4985,4985,0
20231027,185600,75551685,4985,4985,4985,4985,0
20231027,185500,75551685,4985,4985,4985,4985,0
20231027,185400,75551685,4985,4985,4985,4985,0
20231027,185300,75551685,4985,4985,4985,4985,0
20231027,185200,75551685,4985,4985,4985,4985,0
20231027,185100,75551685,4985,4985,4985,4985,0
20231027,185000,75551685,4985,4985,4985,4985,0
20231027,184900,75551685,4985,4985,4985,4985,0
20231027,184800,75551685,4985,4985,4985,4985,0
20231027,184700,75551685,4985,4985,4985,4985,0
20231027,184600,75551685,4985,4985,4985,4985,0
20231027,184500,75551685,4985,4985,4985,4985,0
20231027,184400,75551685,4985,4985,4985,4985,0
20231027,184300,75551685,4985,4985,4985,4985,0
20231027,184200,75551685,4985,4985,4985,4985,0
20231027,184100,75551685,4985,4985,4985,4985,0
20231027,184000,75551685,4985,4985,4985,4985,0
20231027,183900,75551685,4985,4985,4985,4985,0
20231027,183800,75551685,4985,4985,4985,4985,0
20231027,183700,75551685,4985,4985,4985,4985,0
20231027,183600,75551685,4985,4985,4985,4985,0
20231027,183500,75551685,4985,4985,4985,4985,0
20231027,183400,75551685,4985,4985,4985,4985,0
20231027,183300,75551685,4985,4985,4985,4985,0
20231027,183200,75551685,4985,4985,4985,4985,0
20231027,183100,75551685,4985,4985,4985,4985,0
20231027,183000,75551685,4985,4985,4985,4985,0
20231027,182900,75551685,4985,4985,4985,4985,640
20231027,182800,75551685,4985,4985,4985,4985,0
20231027,182700,75551685,4985,4985,4985,4985,0
20231027,182600,75551685,4985,4985,4985,4985,0
20231027,182500,75551685,4985,4985,4985,4985,0
20231027,182400,75551685,4985,4985,4985,4985,0
20231027,182300,75551685,4985,4985,4985,4985,0
20231027,182200,75551685,4985,4985,4985,4985,0
20231027,182100,75551685,4985,4985,4985,4985,0
20231027,182000,75551685,4985,4985,4985,4985,0
20231027,181900,75551685,4985,4985,4985,4985,0
20231027,181800,75551685,4985,4985,4985,4985,0
20231027,181700,75551685,4985,4985,4985,4985,0
20231027,181600,75551685,4985,4985,4985,4985,0
20231027,181500,75551685,4985,4985,4985,4985,0
20231027,181400,75551685,4985,4985,4985,4985,0
20231027,181300,75551685,4985,4985,4985,4985,0
20231027,181200,75551685,4985,4985,4985,4985,0
20231027,181100,75551685,4985,4985,4985,4985,0
20231027,181000,75551685,4985,4985,4985,4985,0
20231027,180900,75551685,4985,4985,4985,4985,0
20231027,180800,75551685,4985,4985,4985,4985,0
20231027,180700,75551685,4985,4985,4985,4985,0
20231027,180600,75551685,4985,4985,4985,4985,0
20231027,180500,75551685,4985,4985,4985,4985,0
20231027,180400,75551685,4985,4985,4985,4985,0
20231027,180300,75551685,4985,4985,4985,4985,0
20231027,180200,75551685,4985,4985,4985,4985,0
20231027,180100,75551685,4985,4985,4985,4985,0
20231027,180000,75551685,4985,4985,4985,4985,0
20231027,175900,75551685,4985,4985,4985,4985,640
20231027,175800,75551685,4985,4985,4985,4985,0
20231027,175700,75551685,4985,4985,4985,4985,0
20231027,175600,75551685,4985,4985,4985,4985,0
20231027,175500,75551685,4985,4985,4985,4985,0
20231027,175400,75551685,4985,4985,4985,4985,0
20231027,175300,75551685,4985,4985,4985,4985,0
20231027,175200,75551685,4985,4985,4985,4985,0
20231027,175100,75551685,4985,4985,4985,4985,0
20231027,175000,75551685,4985,4985,4985,4985,0
20231027,174900,75551685,4985,4985,4985,4985,0
20231027,174800,75551685,4985,4985,4985,4985,0
20231027,174700,75551685,4985,4985,4985,4985,0
20231027,174600,75551685,4985,4985,4985,4985,0
20231027,174500,75551685,4985,4985,4985,4985,0
20231027,174400,75551685,4985,4985,4985,4985,0
20231027,174300,75551685,4985,4985,4985,4985,0
20231027,174200,75551685,4985,4985,4985,4985,0
20231027,174100,75551685,4985,4985,4985,4985,0
20231027,174000,75551685,4985,4985,4985,4985,0
20231027,173900,75551685,4985,4985,4985,4985,0
20231027,173800,75551685,4985,4985,4985,4985,0
20231027,173700,75551685,4985,4985,4985,4985,0
20231027,173600,75551685,4985,4985,4985,4985,0
20231027,173500,75551685,4985,4985,4985,4985,0
20231027,173400,75551685,4985,4985,4985,4985,0
20231027,173300,75551685,4985,4985,4985,4985,0
20231027,173200,75551685,4985,4985,4985,4985,0
20231027,173100,75551685,4985,4985,4985,4985,0
20231027,173000,75551685,4985,4985,4985,4985,0
20231027,172900,75551685,4985,4985,4985,4985,640
20231027,172800,75551685,4985,4985,4985,4985,0
20231027,172700,75551685,4985,4985,4985,4985,0
20231027,172600,75551685,4985,4985,4985,4985,0
20231027,172500,75551685,4985,4985,4985,4985,0
20231027,172400,75551685,4985,4985,4985,4985,0
20231027,172300,75551685,4985,4985,4985,4985,0
20231027,172200,75551685,4985,4985,4985,4985,0
20231027,172100,75551685,4985,4985,4985,4985,0
20231027,172000,75551685,4985,4985,4985,4985,0
20231027,171900,75551685,4985,4985,4985,4985,0
20231027,171800,75551685,4985,4985,4985,4985,0
20231027,171700,75551685,4985,4985,4985,4985,0
20231027,171600,75551685,4985,4985,4985,4985,0
20231027,171500,75551685,4985,4985,4985,4985,0
20231027,171400,75551685,4985,4985,4985,4985,0
20231027,171300,75551685,4985,4985,4985,4985,0
20231027,171200,75551685,4985,4985,4985,4985,0
20231027,171100,75551685,4985,4985,4985,4985,0
20231027,171000,75551685,4985,4985,4985,4985,0
20231027,170900,75551685,4985,4985,4985,4985,0
20231027,170800,75551685,4985,4985,4985,4985,0
20231027,170700,75551685,4985,4985,4985,4985,0
20231027,170600,75551685,4985,4985,4985,4985,0
20231027,170500,75551685,4985,4985,4985,4985,0
20231027,170400,75551685,4985,4985,4985,4985,0
20231027,170300,75551685,4985,4985,4985,4985,0
20231027,170200,75551685,4985,4985,4985,4985,0
20231027,170100,75551685,4985,4985,4985,4985,0
20231027,170000,75551685,4985,4985,4985,4985,0
20231027,165900,75551685,4985,4985,4985,4985,640
20231027,165800,75551685,4985,4985,4985,4985,0
20231027,165700,75551685,4985,4985,4985,4985,0
20231027,165600,75551685,4985,4985,4985,4985,0
20231027,165500,75551685,4985,4985,4985,4985,0
20231027,165400,75551685,4985,4985,4985,4985,0
20231027,165300,75551685,4985,4985,4985,4985,0
20231027,165200,75551685,4985,4985,4985,4985,0
20231027,165100,75551685,4985,4985,4985,4985,0
20231027,165000,75551685,4985,4985,4985,4985,0
20231027,164900,75551685,4985,4985,4985,4985,0
20231027,164800,75551685,4985,4985,4985,4985,0
20231027,164700,75551685,4985,4985,4985,4985,0
20231027,164600,75551685,4985,4985,4985,4985,0
20231027,164500,75551685,4985,4985,4985,4985,0
20231027,164400,75551685,4985,4985,4985,4985,0
20231027,164300,75551685,4985,4985,4985,4985,0
20231027,164200,75551685,4985,4985,4985,4985,0
20231027,164100,75551685,4985,4985,4985,4985,0
20231027,164000,75551685,4985,4985,4985,4985,0
20231027,163900,75551685,4985,4985,4985,4985,0
20231027,163800,75551685,4985,4985,4985,4985,0
20231027,163700,75551685,4985,4985,4985,4985,0
20231027,163600,75551685,4985,4985,4985,4985,0
20231027,163500,75551685,4985,4985,4985,4985,0
20231027,163400,75551685,4985,4985,4985,4985,0
20231027,163300,75551685,4985,4985,4985,4985,0
20231027,163200,75551685,4985,4985,4985,4985,0
20231027,163100,75551685,4985,4985,4985,4985,0
20231027,163000,75551685,4985,4985,4985,4985,0
20231027,162900,75551685,4985,4985,4985,4985,640
20231027,162800,75551685,4985,4985,4985,4985,0
20231027,162700,75551685,4985,4985,4985,4985,0
20231027,162600,75551685,4985,4985,4985,4985,0
20231027,162500,75551685,4985,4985,4985,4985,0
20231027,162400,75551685,4985,4985,4985,4985,0
20231027,162300,75551685,4985,4985,4985,4985,0
20231027,162200,75551685,4985,4985,4985,4985,0
20231027,162100,75551685,4985,4985,4985,4985,0
20231027,162000,75551685,4985,4985,4985,4985,0
20231027,161900,75551685,4985,4985,4985,4985,0
20231027,161800,75551685,4985,4985,4985,4985,0
20231027,161700,75551685,4985,4985,4985,4985,0
20231027,161600,75551685,4985,4985,4985,4985,0
20231027,161500,75551685,4985,4985,4985,4985,0
20231027,161400,75551685,4985,4985,4985,4985,0
20231027,161300,75551685,4985,4985,4985,4985,0
20231027,161200,75551685,4985,4985,4985,4985,0
20231027,161100,75551685,4985,4985,4985,4985,0
20231027,161000,75551685,4985,4985,4985,4985,0
20231027,160900,75551685,4985,4985,4985,4985,0
20231027,160800,75551685,4985,4985,4985,4985,0
20231027,160700,75551685,4985,4985,4985,4985,0
20231027,160600,75551685,4985,4985,4985,4985,0
20231027,160500,75551685,4985,4985,4985,4985,0
20231027,160400,75551685,4985,4985,4985,4985,0
20231027,160300,75551685,4985,4985,4985,4985,0
20231027,160200,75551685,4985,4985,4985,4985,0
20231027,160100,75551685,4985,4985,4985,4985,0
20231027,160000,75551685,4985,4985,4985,4985,0
20231027,155900,75551685,4985,4985,4985,4985,640
20231027,155800,75551685,4985,4985,4985,4985,0
20231027,155700,75551685,4985,4985,4985,4985,0
20231027,155600,75551685,4985,4985,4985,4985,0
20231027,155500,75551685,4985,4985,4985,4985,0
20231027,155400,75551685,4985,4985,4985,4985,0
20231027,155300,75551685,4985,4985,4985,4985,0
20231027,155200,75551685,4985,4985,4985,4985,0
20231027,155100,75551685,4985,4985,4985,4985,0
20231027,155000,75551685,4985,4985,4985,4985,0
20231027,154900,75551685,4985,4985,4985,4985,0
20231027,154800,75551685,4985,4985,4985,4985,0
20231027,154700,75551685,4985,4985,4985,4985,0
20231027,154600,75551685,4985,4985,4985,4985,0
20231027,154500,75551685,4985,4985,4985,4985,0
20231027,154400,75551685,4985,4985,4985,4985,0
20231027,154300,75551685,4985,4985,4985,4985,0
20231027,154200,75551685,4985,4985,4985,4985,0
20231027,154100,75551685,4985,4985,4985,4985,0
20231027,154000,75551685,4985,4985,4985,4985,0
20231027,153900,75551685,4985,4985,4985,4985,0
20231027,153800,75551685,4985,4985,4985,4985,0
20231027,153700,75551685,4985,4985,4985,4985,0
20231027,153600,75551685,4985,4985,4985,4985,0
20231027,153500,75551685,4985,4985,4985,4985,0
20231027,153400,75551685,4985,4985,4985,4985,0
20231027,153300,75551685,4985,4985,4985,4985,0
20231027,153200,75551685,4985,4985,4985,4985,0
20231027,153100,75551685,4985,4985,4985,4985,0
20231027,153000,75551685,4985,4985,4985,4985,640
20231027,152900,72361285,4985,4985,4985,4985,0
20231027,152800,72361285,4985,4985,4985,4985,0
20231027,152700,72361285,4985,4985,4985,4985,0
20231027,152600,72361285,4985,4985,4985,4985,0
20231027,152500,72361285,4985,4985,4985,4985,0
20231027,152400,72361285,4985,4985,4985,4985,0
20231027,152300,72361285,4985,4985,4985,4985,0
20231027,152200,72361285,4985,4985,4985,4985,0
20231027,152100,72361285,4985,4985,4985,4985,0
20231027,152000,72361285,4985,4985,4985,4985,0
20231027,151900,72361285,4985,4985,4985,4985,0
20231027,151800,72361285,4985,4980,4985,4980,21
20231027,151700,72256660,4980,4980,4980,4980,0
20231027,151600,72256660,4980,4980,4980,4980,0
20231027,151500,72256660,4980,4980,4980,4980,19
20231027,151400,72162040,4990,4990,4990,4990,0
20231027,151300,72162040,4990,4990,4990,4990,0
20231027,151200,72162040,4990,4990,4990,4990,0
20231027,151100,72162040,4990,4990,4990,4990,0
20231027,151000,72162040,4990,4990,4990,4990,0
20231027,150900,72162040,4990,4990,4990,4990,0
20231027,150800,72162040,4990,4990,4990,4990,0
20231027,150700,72162040,4990,4990,4990,4990,0
20231027,150600,72162040,4990,4990,4990,4990,0
20231027,150500,72162040,4990,4990,4990,4990,0
20231027,150400,72162040,4990,4990,4990,4990,6
20231027,150300,72132100,4990,4990,4990,4990,0
20231027,150200,72132100,4990,4990,4990,4990,0
20231027,150100,72132100,4990,4990,4990,4990,0
20231027,150000,72132100,4990,4990,4990,4990,10
20231027,145900,72082200,4980,4980,4980,4980,680
20231027,145800,68695800,4975,4975,4975,4975,7
20231027,145700,68660975,4980,4980,4980,4980,6
20231027,145600,68631095,4980,4980,4980,4980,9
20231027,145500,68586275,4980,4980,4980,4980,0
20231027,145400,68586275,4980,4980,4980,4980,305
20231027,145300,67067375,4980,4980,4980,4980,0
20231027,145200,67067375,4980,4980,4980,4980,2
20231027,145100,67057415,4980,4980,4980,4980,0
20231027,145000,67057415,4980,4980,4980,4980,0
20231027,144900,67057415,4980,4980,4980,4980,0
20231027,144800,67057415,4980,4980,4980,4980,0
20231027,144700,67057415,4980,4980,4980,4980,0
20231027,144600,67057415,4980,4980,4980,4980,0
20231027,144500,67057415,4980,4980,4980,4980,0
20231027,144400,67057415,4980,4980,4980,4980,0
20231027,144300,67057415,4980,4980,4980,4980,0
20231027,144200,67057415,4980,4980,4980,4980,0
20231027,144100,67057415,4980,4980,4980,4980,0
20231027,144000,67057415,4980,4980,4980,4980,34
20231027,143900,66888095,4980,4975,4980,4975,1071
20231027,143800,61556650,4975,4975,4975,4975,403
20231027,143700,59551725,4970,4970,4970,4970,0
20231027,143600,59551725,4970,4970,4970,4970,49
20231027,143500,59308195,4975,4975,4975,4975,0
20231027,143400,59308195,4975,4975,4975,4975,207
20231027,143300,58278370,4975,4975,4975,4975,12
20231027,143200,58218670,4975,4975,4975,4975,6
20231027,143100,58188820,4975,4975,4975,4975,5
20231027,143000,58163945,4975,4975,4975,4975,0
20231027,142900,58163945,4975,4980,4980,4975,83
20231027,142800,57750655,4980,4980,4980,4980,0
20231027,142700,57750655,4980,4980,4980,4980,212
20231027,142600,56694895,4975,4975,4975,4975,6
20231027,142500,56665045,4975,4975,4975,4975,0
20231027,142400,56665045,4975,4975,4975,4975,0
20231027,142300,56665045,4975,4975,4975,4975,49
20231027,142200,56421270,4975,4975,4975,4975,0
20231027,142100,56421270,4975,4975,4975,4975,1
20231027,142000,56416295,4990,4990,4990,4990,0
20231027,141900,56416295,4990,4990,4990,4990,0
20231027,141800,56416295,4990,4990,4990,4990,0
20231027,141700,56416295,4990,4990,4990,4990,0
20231027,141600,56416295,4990,4990,4990,4990,10
20231027,141500,56366395,4990,4990,4990,4990,0
20231027,141400,56366395,4990,4990,4990,4990,0
20231027,141300,56366395,4990,4990,4990,4990,0
20231027,141200,56366395,4990,4990,4990,4990,0
20231027,141100,56366395,4990,4990,4990,4990,13
20231027,141000,56301525,4990,4990,4990,4990,0
20231027,140900,56301525,4990,4990,4990,4990,38
20231027,140800,56111905,4990,4990,4990,4990,1
20231027,140700,56106915,4975,4975,4975,4975,0
20231027,140600,56106915,4975,4975,4975,4975,0
20231027,140500,56106915,4975,4975,4975,4975,0
20231027,140400,56106915,4975,4975,4975,4975,0
20231027,140300,56106915,4975,4975,4975,4975,0
20231027,140200,56106915,4975,4975,4975,4975,5
20231027,140100,56082040,4990,4990,4990,4990,0
20231027,140000,56082040,4990,4990,4990,4990,0
20231027,135900,56082040,4990,4990,4990,4990,0
20231027,135800,56082040,4990,4990,4990,4990,0
20231027,135700,56082040,4990,4990,4990,4990,0
20231027,135600,56082040,4990,4990,4990,4990,0
20231027,135500,56082040,4990,4990,4990,4990,12
20231027,135400,56022160,4990,4990,4990,4990,10
20231027,135300,55972260,4990,4990,4990,4990,0
20231027,135200,55972260,4990,4990,4990,4990,0
20231027,135100,55972260,4990,4990,4990,4990,0
20231027,135000,55972260,4990,4990,4990,4990,0
20231027,134900,55972260,4990,4990,4990,4990,0
20231027,134800,55972260,4990,4990,4990,4990,0
20231027,134700,55972260,4990,4990,4990,4990,0
20231027,134600,55972260,4990,4990,4990,4990,0
20231027,134500,55972260,4990,4990,4990,4990,0
20231027,134400,55972260,4990,4990,4990,4990,1
20231027,134300,55967270,4975,4975,4975,4975,0
20231027,134200,55967270,4975,4975,4975,4975,0
20231027,134100,55967270,4975,4975,4975,4975,12
20231027,134000,55907570,4970,4970,4970,4970,0
20231027,133900,55907570,4970,4970,4970,4970,0
20231027,133800,55907570,4970,4970,4970,4970,0
20231027,133700,55907570,4970,4970,4970,4970,0
20231027,133600,55907570,4970,4970,4970,4970,0
20231027,133500,55907570,4970,4970,4970,4970,0
20231027,133400,55907570,4970,4970,4970,4970,0
20231027,133300,55907570,4970,4970,4970,4970,0
20231027,133200,55907570,4970,4970,4970,4970,0
20231027,133100,55907570,4970,4970,4970,4970,0
20231027,133000,55907570,4970,4970,4970,4970,0
20231027,132900,55907570,4970,4970,4970,4970,0
20231027,132800,55907570,4970,4970,4970,4970,0
20231027,132700,55907570,4970,4975,4975,4970,350
20231027,132600,54168010,4965,4965,4965,4965,0
20231027,132500,54168010,4965,4965,4965,4965,0
20231027,132400,54168010,4965,4965,4965,4965,0
20231027,132300,54168010,4965,4965,4965,4965,0
20231027,132200,54168010,4965,4965,4965,4965,0
20231027,132100,54168010,4965,4965,4965,4965,0
20231027,132000,54168010,4965,4965,4965,4965,0
20231027,131900,54168010,4965,4965,4965,4965,0
20231027,131800,54168010,4965,4965,4965,4965,0
20231027,131700,54168010,4965,4965,4965,4965,0
20231027,131600,54168010,4965,4965,4965,4965,0
20231027,131500,54168010,4965,4965,4965,4965,1
20231027,131400,54163045,4960,4960,4960,4960,0
20231027,131300,54163045,4960,4960,4960,4960,0
20231027,131200,54163045,4960,4970,4970,4960,300
20231027,131100,52673290,4965,4965,4965,4965,0
20231027,131000,52673290,4965,4965,4965,4965,0
20231027,130900,52673290,4965,4965,4965,4965,0
20231027,130800,52673290,4965,4965,4965,4965,0
20231027,130700,52673290,4965,4965,4965,4965,0
20231027,130600,52673290,4965,4965,4965,4965,0
20231027,130500,52673290,4965,4965,4965,4965,0
20231027,130400,52673290,4965,4965,4965,4965,0
20231027,130300,52673290,4965,4965,4965,4965,0
20231027,130200,52673290,4965,4965,4965,4965,0
20231027,130100,52673290,4965,4965,4965,4965,0
20231027,130000,52673290,4965,4965,4965,4965,0
20231027,125900,52673290,4965,4965,4965,4965,0
20231027,125800,52673290,4965,4965,4965,4965,0
20231027,125700,52673290,4965,4965,4965,4965,0
20231027,125600,52673290,4965,4965,4965,4965,0
20231027,125500,52673290,4965,4965,4965,4965,0
20231027,125400,52673290,4965,4965,4965,4965,0
20231027,125300,52673290,4965,4965,4965,4965,0
20231027,125200,52673290,4965,4985,4985,4965,505
20231027,125100,50161515,4990,4990,4990,4990,21
20231027,125000,50056725,4995,4995,4995,4995,0
20231027,124900,50056725,4995,4995,4995,4995,56
20231027,124800,49777005,5000,5000,5000,5000,0
20231027,124700,49777005,5000,5000,5000,5000,0
20231027,124600,49777005,5000,5000,5000,5000,0
20231027,124500,49777005,5000,5000,5000,5000,0
20231027,124400,49777005,5000,5010,5010,5000,240
20231027,124300,48576865,5010,5010,5010,5010,0
20231027,124200,48576865,5010,5010,5010,5010,0
20231027,124100,48576865,5010,5010,5010,5010,0
20231027,124000,48576865,5010,5010,5010,5010,0
20231027,123900,48576865,5010,5010,5010,5010,0
20231027,123800,48576865,5010,5010,5010,5010,0
20231027,123700,48576865,5010,5010,5010,5010,0
20231027,123600,48576865,5010,5010,5010,5010,0
20231027,123500,48576865,5010,5010,5010,5010,0
20231027,123400,48576865,5010,5010,5010,5010,0
20231027,123300,48576865,5010,5010,5010,5010,0
20231027,123200,48576865,5010,5010,5010,5010,0
20231027,123100,48576865,5010,5010,5010,5010,0
20231027,123000,48576865,5010,5010,5010,5010,0
20231027,122900,48576865,5010,5010,5010,5010,0
20231027,122800,48576865,5010,5010,5010,5010,0
20231027,122700,48576865,5010,5010,5010,5010,0
20231027,122600,48576865,5010,5010,5010,5010,0
20231027,122500,48576865,5010,5010,5010,5010,0
20231027,122400,48576865,5010,5010,5010,5010,3
20231027,122300,48561835,5020,5020,5020,5020,0
20231027,122200,48561835,5020,5020,5020,5020,0
20231027,122100,48561835,5020,5020,5020,5020,1
20231027,122000,48556815,5010,5010,5010,5010,0
20231027,121900,48556815,5010,5010,5010,5010,0
20231027,121800,48556815,5010,5010,5010,5010,0
20231027,121700,48556815,5010,5010,5010,5010,1
20231027,121600,48551805,5010,5010,5010,5010,0
20231027,121500,48551805,5010,5010,5010,5010,0
20231027,121400,48551805,5010,5010,5010,5010,0
20231027,121300,48551805,5010,5010,5010,5010,0
20231027,121200,48551805,5010,5010,5010,5010,0
20231027,121100,48551805,5010,5010,5010,5010,0
20231027,121000,48551805,5010,5010,5010,5010,0
20231027,120900,48551805,5010,5010,5010,5010,74
20231027,120800,48181065,5010,5010,5010,5010,26
20231027,120700,48050805,5010,5010,5010,5010,0
20231027,120600,48050805,5010,5010,5010,5010,0
20231027,120500,48050805,5010,5010,5010,5010,0
20231027,120400,48050805,5010,5010,5010,5010,0
20231027,120300,48050805,5010,5010,5010,5010,0
20231027,120200,48050805,5010,5010,5010,5010,0
20231027,120100,48050805,5010,5010,5010,5010,0
20231027,120000,48050805,5010,5010,5010,5010,0
20231027,115900,48050805,5010,5010,5010,5010,0
20231027,115800,48050805,5010,5010,5010,5010,0
20231027,115700,48050805,5010,5010,5010,5010,0
20231027,115600,48050805,5010,5010,5010,5010,0
20231027,115500,48050805,5010,5010,5010,5010,1
20231027,115400,48045795,5040,5040,5040,5040,0
20231027,115300,48045795,5040,5040,5040,5040,0
20231027,115200,48045795,5040,5040,5040,5040,1
20231027,115100,48040755,5040,5040,5040,5040,0
20231027,115000,48040755,5040,5040,5040,5040,0
20231027,114900,48040755,5040,5040,5040,5040,0
20231027,114800,48040755,5040,5040,5040,5040,1
20231027,114700,48035715,5060,5060,5060,5060,0
20231027,114600,48035715,5060,5060,5060,5060,0
20231027,114500,48035715,5060,5060,5060,5060,0
20231027,114400,48035715,5060,5060,5060,5060,0
20231027,114300,48035715,5060,5060,5060,5060,0
20231027,114200,48035715,5060,5060,5060,5060,0
20231027,114100,48035715,5060,5060,5060,5060,0
20231027,114000,48035715,5060,5060,5060,5060,1
20231027,113900,48030655,5010,5010,5010,5010,6
20231027,113800,48000595,5010,5010,5010,5010,0
20231027,113700,48000595,5010,5010,5010,5010,101
20231027,113600,47494585,5050,5050,5050,5050,0
20231027,113500,47494585,5050,5050,5050,5050,8
20231027,113400,47454185,5050,5050,5050,5050,337
20231027,113300,45752335,5060,5060,5060,5060,7
20231027,113200,45716915,5060,5050,5060,5050,60
20231027,113100,45413815,5040,5040,5040,5040,42
20231027,113000,45202135,5040,5040,5040,5040,0
20231027,112900,45202135,5040,5040,5040,5040,0
20231027,112800,45202135,5040,5040,5040,5040,2
20231027,112700,45192055,5030,5030,5030,5030,0
20231027,112600,45192055,5030,5030,5030,5030,6
20231027,112500,45161875,5030,5030,5030,5030,0
20231027,112400,45161875,5030,5030,5030,5030,0
20231027,112300,45161875,5030,5030,5030,5030,0
20231027,112200,45161875,5030,5030,5030,5030,11
20231027,112100,45106545,5030,5030,5030,5030,0
20231027,112000,45106545,5030,5030,5030,5030,0
20231027,111900,45106545,5030,5030,5030,5030,0
20231027,111800,45106545,5030,5030,5030,5030,0
20231027,111700,45106545,5030,5030,5030,5030,4
20231027,111600,45086425,5030,5030,5030,5030,8
20231027,111500,45046185,5030,5030,5030,5030,0
20231027,111400,45046185,5030,5030,5030,5030,0
20231027,111300,45046185,5030,5020,5030,5020,37
20231027,111200,44860275,5010,5010,5010,5010,0
20231027,111100,44860275,5010,5010,5010,5010,0
20231027,111000,44860275,5010,5010,5010,5010,0
20231027,110900,44860275,5010,5000,5010,5000,465
20231027,110800,42531075,4995,4995,4995,4995,4
20231027,110700,42511095,4995,4995,4995,4995,0
20231027,110600,42511095,4995,4995,4995,4995,20
20231027,110500,42411195,4995,4995,4995,4995,0
20231027,110400,42411195,4995,4995,4995,4995,19
20231027,110300,42316290,4995,4995,4995,4995,1
20231027,110200,42311295,4995,4995,4995,4995,0
20231027,110100,42311295,4995,4995,4995,4995,0
20231027,110000,42311295,4995,4995,4995,4995,0
20231027,105900,42311295,4995,4995,4995,4995,0
20231027,105800,42311295,4995,4995,4995,4995,0
20231027,105700,42311295,4995,4995,4995,4995,0
20231027,105600,42311295,4995,4995,4995,4995,9
20231027,105500,42266340,4995,4995,4995,4995,1
20231027,105400,42261345,4990,4990,4990,4990,0
20231027,105300,42261345,4990,4990,4990,4990,0
20231027,105200,42261345,4990,4990,4990,4990,0
20231027,105100,42261345,4990,4990,4990,4990,0
20231027,105000,42261345,4990,4990,4990,4990,0
20231027,104900,42261345,4990,4990,4990,4990,28
20231027,104800,42121625,4990,4990,4990,4990,1
20231027,104700,42116635,4990,4990,4990,4990,0
20231027,104600,42116635,4990,4990,4990,4990,0
20231027,104500,42116635,4990,4990,4990,4990,0
20231027,104400,42116635,4990,4990,4990,4990,1
20231027,104300,42111645,4990,4990,4990,4990,0
20231027,104200,42111645,4990,4990,4990,4990,2
20231027,104100,42101665,4985,4985,4985,4985,1
20231027,104000,42096680,4970,4970,4970,4970,0
20231027,103900,42096680,4970,4970,4970,4970,0
20231027,103800,42096680,4970,4970,4970,4970,0
20231027,103700,42096680,4970,4970,4970,4970,0
20231027,103600,42096680,4970,4970,4970,4970,0
20231027,103500,42096680,4970,4970,4970,4970,0
20231027,103400,42096680,4970,4970,4970,4970,0
20231027,103300,42096680,4970,4970,4970,4970,0
20231027,103200,42096680,4970,4970,4970,4970,0
20231027,103100,42096680,4970,4970,4970,4970,0
20231027,103000,42096680,4970,4975,4975,4970,30
20231027,102900,41947535,4985,4985,4985,4985,0
20231027,102800,41947535,4985,4985,4985,4985,0
20231027,102700,41947535,4985,4985,4985,4985,0
20231027,102600,41947535,4985,4985,4985,4985,275
20231027,102500,40576660,4985,4985,4985,4985,0
20231027,102400,40576660,4985,4985,4985,4985,5
20231027,102300,40551735,4985,4985,4985,4985,0
20231027,102200,40551735,4985,4985,4985,4985,0
20231027,102100,40551735,4985,4985,4985,4985,0
20231027,102000,40551735,4985,4985,4985,4985,0
20231027,101900,40551735,4985,4985,4985,4985,0
20231027,101800,40551735,4985,4985,4985,4985,0
20231027,101700,40551735,4985,4985,4985,4985,0
20231027,101600,40551735,4985,4985,4985,4985,0
20231027,101500,40551735,4985,4985,4985,4985,0
20231027,101400,40551735,4985,4985,4985,4985,0
20231027,101300,40551735,4985,4985,4985,4985,20
20231027,101200,40452035,4985,4985,4985,4985,0
20231027,101100,40452035,4985,4985,4985,4985,0
20231027,101000,40452035,4985,4985,4985,4985,0
20231027,100900,40452035,4985,4985,4985,4985,0
20231027,100800,40452035,4985,4985,4985,4985,0
20231027,100700,40452035,4985,4985,4985,4985,0
20231027,100600,40452035,4985,4975,4985,4975,304
20231027,100500,38939615,4975,4975,4975,4975,0
20231027,100400,38939615,4975,4975,4975,4975,0
20231027,100300,38939615,4975,4975,4975,4975,0
20231027,100200,38939615,4975,4975,4975,4975,1
20231027,100100,38934640,4975,4975,4975,4975,0
20231027,100000,38934640,4975,4975,4975,4975,0
20231027,095900,38934640,4975,4975,4975,4975,0
20231027,095800,38934640,4975,4975,4975,4975,0
20231027,095700,38934640,4975,4975,4975,4975,5
20231027,095600,38909765,4975,4975,4975,4975,4
20231027,095500,38889865,4975,4975,4975,4975,0
20231027,095400,38889865,4975,4975,4975,4975,800
20231027,095300,34909865,4975,4975,4975,4975,0
20231027,095200,34909865,4975,4975,4975,4975,10
20231027,095100,34860115,4970,4975,4975,4970,4
20231027,095000,34840220,4975,4975,4975,4975,0
20231027,094900,34840220,4975,4975,4975,4975,0
20231027,094800,34840220,4975,4975,4975,4975,0
20231027,094700,34840220,4975,4975,4975,4975,3
20231027,094600,34825295,4975,4975,4975,4975,0
20231027,094500,34825295,4975,4975,4975,4975,4
20231027,094400,34805395,4960,4975,4975,4960,101
20231027,094300,34303975,4970,4970,4970,4970,0
20231027,094200,34303975,4970,4970,4970,4970,0
20231027,094100,34303975,4970,4980,4980,4970,599
20231027,094000,31325245,4990,4990,4990,4990,0
20231027,093900,31325245,4990,4990,4990,4990,0
20231027,093800,31325245,4990,4990,4990,4990,0
20231027,093700,31325245,4990,4990,4990,4990,0
20231027,093600,31325245,4990,4990,4990,4990,0
20231027,093500,31325245,4990,4990,4990,4990,1
20231027,093400,31320255,4980,4980,4980,4980,0
20231027,093300,31320255,4980,4980,4980,4980,36
20231027,093200,31140975,4990,4990,4990,4990,0
20231027,093100,31140975,4990,4990,4990,4990,1
20231027,093000,31135985,4995,4995,4995,4995,1
20231027,092900,31130990,4995,4995,4995,4995,8
20231027,092800,31091030,4995,4995,4995,4995,0
20231027,092700,31091030,4995,4995,4995,4995,10
20231027,092600,31041080,4970,4970,4970,4970,0
20231027,092500,31041080,4970,4970,4970,4970,0
20231027,092400,31041080,4970,4970,4970,4970,0
20231027,092300,31041080,4970,4975,4975,4970,59
20231027,092200,30747720,4975,4975,4975,4975,4
20231027,092100,30727820,4970,4970,4970,4970,0
20231027,092000,30727820,4970,4985,4985,4970,696
20231027,091900,27265565,4985,4985,4985,4985,0
20231027,091800,27265565,4985,4985,4985,4985,0
20231027,091700,27265565,4985,4985,4985,4985,50
20231027,091600,27016315,4985,4985,4985,4985,0
20231027,091500,27016315,4985,4985,4985,4985,20
20231027,091400,26916615,4985,4990,5000,4985,81
20231027,091300,26512125,4990,4990,4990,4990,20
20231027,091200,26412325,4990,4990,4990,4990,0
20231027,091100,26412325,4990,4990,4990,4990,0
20231027,091000,26412325,4990,4990,4990,4990,0
20231027,090900,26412325,4990,4990,4990,4990,5
20231027,090800,26387375,4990,4990,4990,4990,0
20231027,090700,26387375,4990,4985,4990,4985,300
20231027,090600,24890480,4975,4975,4975,4975,0
20231027,090500,24890480,4975,4950,4975,4950,947
20231027,090400,20190495,4950,4935,4950,4935,1019
20231027,090300,15146475,4935,4925,4935,4925,84
20231027,090200,14732225,4950,4950,4950,4950,2
20231027,090100,14722325,4960,4960,4960,4960,2
20231027,090000,14712405,4920,4920,4995,4920,2684