KissMeData/072990/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,193700,169985010,8930,8930,8930,8930,3469
20231012,193600,169985010,8930,8930,8930,8930,0
20231012,193500,169985010,8930,8930,8930,8930,0
20231012,193400,169985010,8930,8930,8930,8930,0
20231012,193300,169985010,8930,8930,8930,8930,0
20231012,193200,169985010,8930,8930,8930,8930,0
20231012,193100,169985010,8930,8930,8930,8930,0
20231012,193000,169985010,8930,8930,8930,8930,0
20231012,192900,169985010,8930,8930,8930,8930,0
20231012,192800,169985010,8930,8930,8930,8930,0
20231012,192700,169985010,8930,8930,8930,8930,0
20231012,192600,169985010,8930,8930,8930,8930,0
20231012,192500,169985010,8930,8930,8930,8930,0
20231012,192400,169985010,8930,8930,8930,8930,0
20231012,192300,169985010,8930,8930,8930,8930,0
20231012,192200,169985010,8930,8930,8930,8930,0
20231012,192100,169985010,8930,8930,8930,8930,0
20231012,192000,169985010,8930,8930,8930,8930,0
20231012,191900,169985010,8930,8930,8930,8930,0
20231012,191800,169985010,8930,8930,8930,8930,0
20231012,191700,169985010,8930,8930,8930,8930,0
20231012,191600,169985010,8930,8930,8930,8930,0
20231012,191500,169985010,8930,8930,8930,8930,0
20231012,191400,169985010,8930,8930,8930,8930,0
20231012,191300,169985010,8930,8930,8930,8930,0
20231012,191200,169985010,8930,8930,8930,8930,0
20231012,191100,169985010,8930,8930,8930,8930,0
20231012,191000,169985010,8930,8930,8930,8930,0
20231012,190900,169985010,8930,8930,8930,8930,0
20231012,190800,169985010,8930,8930,8930,8930,0
20231012,190700,169985010,8930,8930,8930,8930,3469
20231012,190600,169985010,8930,8930,8930,8930,0
20231012,190500,169985010,8930,8930,8930,8930,0
20231012,190400,169985010,8930,8930,8930,8930,0
20231012,190300,169985010,8930,8930,8930,8930,0
20231012,190200,169985010,8930,8930,8930,8930,0
20231012,190100,169985010,8930,8930,8930,8930,0
20231012,190000,169985010,8930,8930,8930,8930,0
20231012,185900,169985010,8930,8930,8930,8930,0
20231012,185800,169985010,8930,8930,8930,8930,0
20231012,185700,169985010,8930,8930,8930,8930,0
20231012,185600,169985010,8930,8930,8930,8930,0
20231012,185500,169985010,8930,8930,8930,8930,0
20231012,185400,169985010,8930,8930,8930,8930,0
20231012,185300,169985010,8930,8930,8930,8930,0
20231012,185200,169985010,8930,8930,8930,8930,0
20231012,185100,169985010,8930,8930,8930,8930,0
20231012,185000,169985010,8930,8930,8930,8930,0
20231012,184900,169985010,8930,8930,8930,8930,0
20231012,184800,169985010,8930,8930,8930,8930,0
20231012,184700,169985010,8930,8930,8930,8930,0
20231012,184600,169985010,8930,8930,8930,8930,0
20231012,184500,169985010,8930,8930,8930,8930,0
20231012,184400,169985010,8930,8930,8930,8930,0
20231012,184300,169985010,8930,8930,8930,8930,0
20231012,184200,169985010,8930,8930,8930,8930,0
20231012,184100,169985010,8930,8930,8930,8930,0
20231012,184000,169985010,8930,8930,8930,8930,0
20231012,183900,169985010,8930,8930,8930,8930,0
20231012,183800,169985010,8930,8930,8930,8930,0
20231012,183700,169985010,8930,8930,8930,8930,3469
20231012,183600,169985010,8930,8930,8930,8930,0
20231012,183500,169985010,8930,8930,8930,8930,0
20231012,183400,169985010,8930,8930,8930,8930,0
20231012,183300,169985010,8930,8930,8930,8930,0
20231012,183200,169985010,8930,8930,8930,8930,0
20231012,183100,169985010,8930,8930,8930,8930,0
20231012,183000,169985010,8930,8930,8930,8930,0
20231012,182900,169985010,8930,8930,8930,8930,0
20231012,182800,169985010,8930,8930,8930,8930,0
20231012,182700,169985010,8930,8930,8930,8930,0
20231012,182600,169985010,8930,8930,8930,8930,0
20231012,182500,169985010,8930,8930,8930,8930,0
20231012,182400,169985010,8930,8930,8930,8930,0
20231012,182300,169985010,8930,8930,8930,8930,0
20231012,182200,169985010,8930,8930,8930,8930,0
20231012,182100,169985010,8930,8930,8930,8930,0
20231012,182000,169985010,8930,8930,8930,8930,0
20231012,181900,169985010,8930,8930,8930,8930,0
20231012,181800,169985010,8930,8930,8930,8930,0
20231012,181700,169985010,8930,8930,8930,8930,0
20231012,181600,169985010,8930,8930,8930,8930,0
20231012,181500,169985010,8930,8930,8930,8930,0
20231012,181400,169985010,8930,8930,8930,8930,0
20231012,181300,169985010,8930,8930,8930,8930,0
20231012,181200,169985010,8930,8930,8930,8930,0
20231012,181100,169985010,8930,8930,8930,8930,0
20231012,181000,169985010,8930,8930,8930,8930,0
20231012,180900,169985010,8930,8930,8930,8930,0
20231012,180800,169985010,8930,8930,8930,8930,0
20231012,180700,169985010,8930,8930,8930,8930,3469
20231012,180600,169985010,8930,8930,8930,8930,0
20231012,180500,169985010,8930,8930,8930,8930,0
20231012,180400,169985010,8930,8930,8930,8930,0
20231012,180300,169985010,8930,8930,8930,8930,0
20231012,180200,169985010,8930,8930,8930,8930,0
20231012,180100,169985010,8930,8930,8930,8930,0
20231012,180000,169985010,8930,8930,8930,8930,0
20231012,175900,169985010,8930,8930,8930,8930,0
20231012,175800,169985010,8930,8930,8930,8930,0
20231012,175700,169985010,8930,8930,8930,8930,0
20231012,175600,169985010,8930,8930,8930,8930,0
20231012,175500,169985010,8930,8930,8930,8930,0
20231012,175400,169985010,8930,8930,8930,8930,0
20231012,175300,169985010,8930,8930,8930,8930,0
20231012,175200,169985010,8930,8930,8930,8930,0
20231012,175100,169985010,8930,8930,8930,8930,0
20231012,175000,169985010,8930,8930,8930,8930,0
20231012,174900,169985010,8930,8930,8930,8930,0
20231012,174800,169985010,8930,8930,8930,8930,0
20231012,174700,169985010,8930,8930,8930,8930,0
20231012,174600,169985010,8930,8930,8930,8930,0
20231012,174500,169985010,8930,8930,8930,8930,0
20231012,174400,169985010,8930,8930,8930,8930,0
20231012,174300,169985010,8930,8930,8930,8930,0
20231012,174200,169985010,8930,8930,8930,8930,0
20231012,174100,169985010,8930,8930,8930,8930,0
20231012,174000,169985010,8930,8930,8930,8930,0
20231012,173900,169985010,8930,8930,8930,8930,0
20231012,173800,169985010,8930,8930,8930,8930,0
20231012,173700,169985010,8930,8930,8930,8930,3469
20231012,173600,169985010,8930,8930,8930,8930,0
20231012,173500,169985010,8930,8930,8930,8930,0
20231012,173400,169985010,8930,8930,8930,8930,0
20231012,173300,169985010,8930,8930,8930,8930,0
20231012,173200,169985010,8930,8930,8930,8930,0
20231012,173100,169985010,8930,8930,8930,8930,0
20231012,173000,169985010,8930,8930,8930,8930,0
20231012,172900,169985010,8930,8930,8930,8930,0
20231012,172800,169985010,8930,8930,8930,8930,0
20231012,172700,169985010,8930,8930,8930,8930,0
20231012,172600,169985010,8930,8930,8930,8930,0
20231012,172500,169985010,8930,8930,8930,8930,0
20231012,172400,169985010,8930,8930,8930,8930,0
20231012,172300,169985010,8930,8930,8930,8930,0
20231012,172200,169985010,8930,8930,8930,8930,0
20231012,172100,169985010,8930,8930,8930,8930,0
20231012,172000,169985010,8930,8930,8930,8930,0
20231012,171900,169985010,8930,8930,8930,8930,0
20231012,171800,169985010,8930,8930,8930,8930,0
20231012,171700,169985010,8930,8930,8930,8930,0
20231012,171600,169985010,8930,8930,8930,8930,0
20231012,171500,169985010,8930,8930,8930,8930,0
20231012,171400,169985010,8930,8930,8930,8930,0
20231012,171300,169985010,8930,8930,8930,8930,0
20231012,171200,169985010,8930,8930,8930,8930,0
20231012,171100,169985010,8930,8930,8930,8930,0
20231012,171000,169985010,8930,8930,8930,8930,0
20231012,170900,169985010,8930,8930,8930,8930,0
20231012,170800,169985010,8930,8930,8930,8930,0
20231012,170700,169985010,8930,8930,8930,8930,3469
20231012,170600,169985010,8930,8930,8930,8930,0
20231012,170500,169985010,8930,8930,8930,8930,0
20231012,170400,169985010,8930,8930,8930,8930,0
20231012,170300,169985010,8930,8930,8930,8930,0
20231012,170200,169985010,8930,8930,8930,8930,0
20231012,170100,169985010,8930,8930,8930,8930,0
20231012,170000,169985010,8930,8930,8930,8930,0
20231012,165900,169985010,8930,8930,8930,8930,0
20231012,165800,169985010,8930,8930,8930,8930,0
20231012,165700,169985010,8930,8930,8930,8930,0
20231012,165600,169985010,8930,8930,8930,8930,0
20231012,165500,169985010,8930,8930,8930,8930,0
20231012,165400,169985010,8930,8930,8930,8930,0
20231012,165300,169985010,8930,8930,8930,8930,0
20231012,165200,169985010,8930,8930,8930,8930,0
20231012,165100,169985010,8930,8930,8930,8930,0
20231012,165000,169985010,8930,8930,8930,8930,0
20231012,164900,169985010,8930,8930,8930,8930,0
20231012,164800,169985010,8930,8930,8930,8930,0
20231012,164700,169985010,8930,8930,8930,8930,0
20231012,164600,169985010,8930,8930,8930,8930,0
20231012,164500,169985010,8930,8930,8930,8930,0
20231012,164400,169985010,8930,8930,8930,8930,0
20231012,164300,169985010,8930,8930,8930,8930,0
20231012,164200,169985010,8930,8930,8930,8930,0
20231012,164100,169985010,8930,8930,8930,8930,0
20231012,164000,169985010,8930,8930,8930,8930,0
20231012,163900,169985010,8930,8930,8930,8930,0
20231012,163800,169985010,8930,8930,8930,8930,0
20231012,163700,169985010,8930,8930,8930,8930,3469
20231012,163600,169985010,8930,8930,8930,8930,0
20231012,163500,169985010,8930,8930,8930,8930,0
20231012,163400,169985010,8930,8930,8930,8930,0
20231012,163300,169985010,8930,8930,8930,8930,0
20231012,163200,169985010,8930,8930,8930,8930,0
20231012,163100,169985010,8930,8930,8930,8930,0
20231012,163000,169985010,8930,8930,8930,8930,0
20231012,162900,169985010,8930,8930,8930,8930,0
20231012,162800,169985010,8930,8930,8930,8930,0
20231012,162700,169985010,8930,8930,8930,8930,0
20231012,162600,169985010,8930,8930,8930,8930,0
20231012,162500,169985010,8930,8930,8930,8930,0
20231012,162400,169985010,8930,8930,8930,8930,0
20231012,162300,169985010,8930,8930,8930,8930,0
20231012,162200,169985010,8930,8930,8930,8930,0
20231012,162100,169985010,8930,8930,8930,8930,0
20231012,162000,169985010,8930,8930,8930,8930,0
20231012,161900,169985010,8930,8930,8930,8930,0
20231012,161800,169985010,8930,8930,8930,8930,0
20231012,161700,169985010,8930,8930,8930,8930,0
20231012,161600,169985010,8930,8930,8930,8930,0
20231012,161500,169985010,8930,8930,8930,8930,0
20231012,161400,169985010,8930,8930,8930,8930,0
20231012,161300,169985010,8930,8930,8930,8930,0
20231012,161200,169985010,8930,8930,8930,8930,0
20231012,161100,169985010,8930,8930,8930,8930,0
20231012,161000,169985010,8930,8930,8930,8930,0
20231012,160900,169985010,8930,8930,8930,8930,0
20231012,160800,169985010,8930,8930,8930,8930,0
20231012,160700,169985010,8930,8930,8930,8930,3469
20231012,160600,169985010,8930,8930,8930,8930,0
20231012,160500,169985010,8930,8930,8930,8930,0
20231012,160400,169985010,8930,8930,8930,8930,0
20231012,160300,169985010,8930,8930,8930,8930,0
20231012,160200,169985010,8930,8930,8930,8930,0
20231012,160100,169985010,8930,8930,8930,8930,0
20231012,160000,169985010,8930,8930,8930,8930,0
20231012,155900,169985010,8930,8930,8930,8930,0
20231012,155800,169985010,8930,8930,8930,8930,0
20231012,155700,169985010,8930,8930,8930,8930,0
20231012,155600,169985010,8930,8930,8930,8930,0
20231012,155500,169985010,8930,8930,8930,8930,0
20231012,155400,169985010,8930,8930,8930,8930,0
20231012,155300,169985010,8930,8930,8930,8930,0
20231012,155200,169985010,8930,8930,8930,8930,0
20231012,155100,169985010,8930,8930,8930,8930,0
20231012,155000,169985010,8930,8930,8930,8930,0
20231012,154900,169985010,8930,8930,8930,8930,0
20231012,154800,169985010,8930,8930,8930,8930,0
20231012,154700,169985010,8930,8930,8930,8930,0
20231012,154600,169985010,8930,8930,8930,8930,0
20231012,154500,169985010,8930,8930,8930,8930,0
20231012,154400,169985010,8930,8930,8930,8930,0
20231012,154300,169985010,8930,8930,8930,8930,0
20231012,154200,169985010,8930,8930,8930,8930,0
20231012,154100,169985010,8930,8930,8930,8930,0
20231012,154000,169985010,8930,8930,8930,8930,0
20231012,153900,169985010,8930,8930,8930,8930,0
20231012,153800,169985010,8930,8930,8930,8930,0
20231012,153700,169985010,8930,8930,8930,8930,3469
20231012,153600,169985010,8930,8930,8930,8930,0
20231012,153500,169985010,8930,8930,8930,8930,0
20231012,153400,169985010,8930,8930,8930,8930,0
20231012,153300,169985010,8930,8930,8930,8930,0
20231012,153200,169985010,8930,8930,8930,8930,0
20231012,153100,169985010,8930,8930,8930,8930,0
20231012,153000,169985010,8930,8930,8930,8930,3469
20231012,152900,139006840,8940,8940,8940,8940,0
20231012,152800,139006840,8940,8940,8940,8940,0
20231012,152700,139006840,8940,8940,8940,8940,0
20231012,152600,139006840,8940,8940,8940,8940,0
20231012,152500,139006840,8940,8940,8940,8940,0
20231012,152400,139006840,8940,8940,8940,8940,0
20231012,152300,139006840,8940,8940,8940,8940,0
20231012,152200,139006840,8940,8940,8940,8940,0
20231012,152100,139006840,8940,8940,8940,8940,0
20231012,152000,139006840,8940,8940,8940,8940,0
20231012,151900,139006840,8940,8940,8940,8940,0
20231012,151800,139006840,8940,8940,8940,8940,1
20231012,151700,138997900,8940,8940,8940,8940,0
20231012,151600,138997900,8940,8940,8940,8940,0
20231012,151500,138997900,8940,8940,8940,8940,0
20231012,151400,138997900,8940,8940,8940,8940,0
20231012,151300,138997900,8940,8940,8940,8940,0
20231012,151200,138997900,8940,8940,8940,8940,3
20231012,151100,138971080,8940,8940,8940,8940,0
20231012,151000,138971080,8940,8940,8940,8940,5
20231012,150900,138926380,8930,8930,8930,8930,0
20231012,150800,138926380,8930,8930,8930,8930,0
20231012,150700,138926380,8930,8930,8930,8930,0
20231012,150600,138926380,8930,8930,8930,8930,0
20231012,150500,138926380,8930,8930,8930,8930,0
20231012,150400,138926380,8930,8930,8930,8930,5
20231012,150300,138881730,8940,8940,8940,8940,0
20231012,150200,138881730,8940,8940,8940,8940,0
20231012,150100,138881730,8940,8940,8940,8940,0
20231012,150000,138881730,8940,8940,8940,8940,0
20231012,145900,138881730,8940,8940,8940,8940,2
20231012,145800,138863850,8940,8940,8940,8940,0
20231012,145700,138863850,8940,8940,8940,8940,0
20231012,145600,138863850,8940,8940,8940,8940,0
20231012,145500,138863850,8940,8940,8940,8940,68
20231012,145400,138255930,8940,8940,8940,8940,0
20231012,145300,138255930,8940,8940,8940,8940,0
20231012,145200,138255930,8940,8960,8960,8940,511
20231012,145100,133687260,8950,8950,8950,8950,0
20231012,145000,133687260,8950,8950,8950,8950,0
20231012,144900,133687260,8950,8950,8950,8950,10
20231012,144800,133597760,8950,8950,8950,8950,0
20231012,144700,133597760,8950,8950,8950,8950,1
20231012,144600,133588810,8940,8940,8940,8940,2
20231012,144500,133570930,8940,8940,8940,8940,0
20231012,144400,133570930,8940,8940,8940,8940,0
20231012,144300,133570930,8940,8940,8940,8940,0
20231012,144200,133570930,8940,8940,8940,8940,0
20231012,144100,133570930,8940,8940,8940,8940,0
20231012,144000,133570930,8940,8940,8940,8940,0
20231012,143900,133570930,8940,8940,8940,8940,0
20231012,143800,133570930,8940,8940,8940,8940,1
20231012,143700,133561990,8940,8940,8940,8940,0
20231012,143600,133561990,8940,8940,8940,8940,0
20231012,143500,133561990,8940,8940,8940,8940,0
20231012,143400,133561990,8940,8940,8940,8940,0
20231012,143300,133561990,8940,8940,8940,8940,0
20231012,143200,133561990,8940,8940,8940,8940,34
20231012,143100,133258030,8930,8930,8930,8930,0
20231012,143000,133258030,8930,8930,8930,8930,0
20231012,142900,133258030,8930,8930,8930,8930,0
20231012,142800,133258030,8930,8930,8930,8930,0
20231012,142700,133258030,8930,8930,8930,8930,0
20231012,142600,133258030,8930,8930,8930,8930,0
20231012,142500,133258030,8930,8930,8930,8930,0
20231012,142400,133258030,8930,8930,8930,8930,0
20231012,142300,133258030,8930,8930,8930,8930,0
20231012,142200,133258030,8930,8960,8960,8930,6306
20231012,142100,76810050,8960,8960,8960,8960,0
20231012,142000,76810050,8960,8960,8960,8960,1
20231012,141900,76801090,8960,8960,8960,8960,0
20231012,141800,76801090,8960,8960,8960,8960,0
20231012,141700,76801090,8960,8960,8960,8960,40
20231012,141600,76442690,8970,8970,8970,8970,0
20231012,141500,76442690,8970,8970,8970,8970,0
20231012,141400,76442690,8970,8970,8970,8970,0
20231012,141300,76442690,8970,8970,8970,8970,0
20231012,141200,76442690,8970,8970,8970,8970,0
20231012,141100,76442690,8970,8970,8970,8970,3
20231012,141000,76415780,8970,8970,8970,8970,4
20231012,140900,76379900,8970,8970,8970,8970,1
20231012,140800,76370930,8970,8970,8970,8970,0
20231012,140700,76370930,8970,8970,8970,8970,0
20231012,140600,76370930,8970,8970,8970,8970,0
20231012,140500,76370930,8970,8960,8970,8960,2
20231012,140400,76353000,8970,8970,8970,8970,0
20231012,140300,76353000,8970,8970,8970,8970,3
20231012,140200,76326090,8990,8990,8990,8990,0
20231012,140100,76326090,8990,8990,8990,8990,0
20231012,140000,76326090,8990,8990,8990,8960,7
20231012,135900,76263190,8990,8990,8990,8990,0
20231012,135800,76263190,8990,8990,8990,8990,0
20231012,135700,76263190,8990,8990,8990,8990,0
20231012,135600,76263190,8990,8960,8990,8960,2
20231012,135500,76245240,8990,8990,8990,8990,0
20231012,135400,76245240,8990,8990,8990,8990,0
20231012,135300,76245240,8990,8990,8990,8990,0
20231012,135200,76245240,8990,8990,8990,8990,5
20231012,135100,76200290,8960,8970,8990,8960,102
20231012,135000,75285490,8980,8980,8980,8980,0
20231012,134900,75285490,8980,8980,8980,8970,350
20231012,134800,72143990,9000,9000,9000,9000,0
20231012,134700,72143990,9000,9000,9000,9000,0
20231012,134600,72143990,9000,8980,9000,8980,2
20231012,134500,72126010,9000,9000,9000,9000,0
20231012,134400,72126010,9000,9000,9000,9000,0
20231012,134300,72126010,9000,9000,9000,9000,0
20231012,134200,72126010,9000,9000,9000,9000,0
20231012,134100,72126010,9000,8980,9000,8980,131
20231012,134000,70949610,9000,9000,9000,9000,0
20231012,133900,70949610,9000,9000,9000,9000,0
20231012,133800,70949610,9000,9000,9000,9000,0
20231012,133700,70949610,9000,8980,9000,8980,2
20231012,133600,70931630,8990,8990,8990,8990,0
20231012,133500,70931630,8990,8990,8990,8990,11
20231012,133400,70832740,9000,9000,9000,9000,0
20231012,133300,70832740,9000,9000,9000,9000,0
20231012,133200,70832740,9000,8980,9000,8980,2
20231012,133100,70814760,8990,8990,8990,8990,0
20231012,133000,70814760,8990,8990,8990,8990,0
20231012,132900,70814760,8990,8990,8990,8990,0
20231012,132800,70814760,8990,8990,8990,8990,0
20231012,132700,70814760,8990,8990,8990,8990,0
20231012,132600,70814760,8990,8990,8990,8990,0
20231012,132500,70814760,8990,8980,8990,8980,2
20231012,132400,70796790,8980,8980,8980,8980,0
20231012,132300,70796790,8980,8980,8980,8980,0
20231012,132200,70796790,8980,8980,8980,8980,60
20231012,132100,70257990,9000,8980,9000,8980,2
20231012,132000,70240010,9000,9000,9000,9000,0
20231012,131900,70240010,9000,9000,9000,9000,16
20231012,131800,70096010,9000,9000,9000,9000,2
20231012,131700,70078010,8980,8980,8980,8980,12
20231012,131600,69970250,9000,9000,9000,9000,0
20231012,131500,69970250,9000,9000,9000,9000,0
20231012,131400,69970250,9000,9000,9000,9000,0
20231012,131300,69970250,9000,9000,9000,9000,10
20231012,131200,69880250,9000,9000,9000,9000,0
20231012,131100,69880250,9000,9000,9000,9000,0
20231012,131000,69880250,9000,9000,9000,9000,0
20231012,130900,69880250,9000,9000,9000,9000,0
20231012,130800,69880250,9000,9000,9000,9000,0
20231012,130700,69880250,9000,9000,9000,9000,0
20231012,130600,69880250,9000,9000,9000,9000,50
20231012,130500,69430250,9000,9000,9000,9000,0
20231012,130400,69430250,9000,9000,9000,9000,22
20231012,130300,69232250,9000,9000,9000,9000,7
20231012,130200,69169250,9000,9000,9000,9000,500
20231012,130100,64669250,9000,8990,9000,8990,500
20231012,130000,60169970,8990,8990,8990,8990,28
20231012,125900,59918250,8990,8990,8990,8990,0
20231012,125800,59918250,8990,8990,8990,8990,0
20231012,125700,59918250,8990,8990,8990,8990,10
20231012,125600,59828350,8990,8990,8990,8990,0
20231012,125500,59828350,8990,8990,8990,8990,0
20231012,125400,59828350,8990,8990,8990,8990,0
20231012,125300,59828350,8990,8990,8990,8990,0
20231012,125200,59828350,8990,8990,8990,8990,14
20231012,125100,59702490,8990,8990,8990,8990,0
20231012,125000,59702490,8990,8990,8990,8990,0
20231012,124900,59702490,8990,8990,8990,8990,2
20231012,124800,59684510,8990,8990,8990,8990,0
20231012,124700,59684510,8990,8990,8990,8990,0
20231012,124600,59684510,8990,8990,8990,8990,0
20231012,124500,59684510,8990,8990,8990,8990,0
20231012,124400,59684510,8990,8990,8990,8990,0
20231012,124300,59684510,8990,8990,8990,8990,0
20231012,124200,59684510,8990,8990,8990,8990,188
20231012,124100,57994390,8990,8990,8990,8990,0
20231012,124000,57994390,8990,8990,8990,8990,0
20231012,123900,57994390,8990,8990,8990,8990,70
20231012,123800,57365090,8990,8990,8990,8990,0
20231012,123700,57365090,8990,8990,8990,8990,0
20231012,123600,57365090,8990,8990,8990,8990,0
20231012,123500,57365090,8990,8990,8990,8990,0
20231012,123400,57365090,8990,8990,8990,8990,0
20231012,123300,57365090,8990,8990,8990,8990,0
20231012,123200,57365090,8990,8990,8990,8990,0
20231012,123100,57365090,8990,8990,8990,8990,0
20231012,123000,57365090,8990,8990,8990,8990,10
20231012,122900,57275190,8990,8990,8990,8990,6
20231012,122800,57221250,8990,8990,8990,8990,0
20231012,122700,57221250,8990,8990,8990,8990,0
20231012,122600,57221250,8990,8990,8990,8990,0
20231012,122500,57221250,8990,8990,8990,8990,0
20231012,122400,57221250,8990,8990,8990,8990,0
20231012,122300,57221250,8990,8990,8990,8990,1
20231012,122200,57212260,8980,8980,8980,8980,0
20231012,122100,57212260,8980,8980,8980,8980,0
20231012,122000,57212260,8980,8980,8980,8980,0
20231012,121900,57212260,8980,8980,8980,8980,0
20231012,121800,57212260,8980,8980,8980,8980,0
20231012,121700,57212260,8980,8980,8980,8980,0
20231012,121600,57212260,8980,8980,8980,8980,0
20231012,121500,57212260,8980,8980,8980,8980,0
20231012,121400,57212260,8980,8980,8980,8980,0
20231012,121300,57212260,8980,8980,8980,8980,0
20231012,121200,57212260,8980,8980,8980,8980,0
20231012,121100,57212260,8980,8980,8980,8980,0
20231012,121000,57212260,8980,8980,8980,8980,0
20231012,120900,57212260,8980,8980,8980,8980,1
20231012,120800,57203280,8990,8990,8990,8990,0
20231012,120700,57203280,8990,8990,8990,8990,0
20231012,120600,57203280,8990,8990,8990,8990,0
20231012,120500,57203280,8990,8990,8990,8990,0
20231012,120400,57203280,8990,8990,8990,8990,0
20231012,120300,57203280,8990,8990,8990,8990,0
20231012,120200,57203280,8990,8990,8990,8990,0
20231012,120100,57203280,8990,8990,8990,8990,1
20231012,120000,57194290,8980,8980,8980,8980,0
20231012,115900,57194290,8980,8980,8980,8980,0
20231012,115800,57194290,8980,8980,8980,8980,0
20231012,115700,57194290,8980,8980,8980,8980,3
20231012,115600,57167350,8960,8960,8960,8960,0
20231012,115500,57167350,8960,8960,8960,8960,0
20231012,115400,57167350,8960,8960,8960,8960,20
20231012,115300,56988150,8950,8950,8950,8950,0
20231012,115200,56988150,8950,8950,8950,8950,0
20231012,115100,56988150,8950,8950,8950,8950,0
20231012,115000,56988150,8950,8950,8950,8950,0
20231012,114900,56988150,8950,8950,8950,8950,0
20231012,114800,56988150,8950,8950,8950,8950,0
20231012,114700,56988150,8950,8950,8950,8950,0
20231012,114600,56988150,8950,8950,8950,8950,116
20231012,114500,55949950,8980,8980,8980,8980,201
20231012,114400,54144970,8980,8980,8980,8980,0
20231012,114300,54144970,8980,8980,8980,8980,0
20231012,114200,54144970,8980,8980,8980,8980,0
20231012,114100,54144970,8980,8980,8980,8980,1
20231012,114000,54135990,8950,8960,8960,8950,125
20231012,113900,53016670,8970,8970,8970,8970,0
20231012,113800,53016670,8970,8970,8970,8970,0
20231012,113700,53016670,8970,8970,8970,8970,0
20231012,113600,53016670,8970,8970,8970,8970,0
20231012,113500,53016670,8970,8970,8970,8970,3
20231012,113400,52989760,8960,8960,8960,8960,0
20231012,113300,52989760,8960,8960,8960,8960,0
20231012,113200,52989760,8960,8960,8960,8960,0
20231012,113100,52989760,8960,8960,8960,8960,0
20231012,113000,52989760,8960,8960,8960,8960,0
20231012,112900,52989760,8960,8960,8960,8960,0
20231012,112800,52989760,8960,8960,8960,8960,0
20231012,112700,52989760,8960,8960,8960,8960,0
20231012,112600,52989760,8960,8960,8960,8960,0
20231012,112500,52989760,8960,8960,8960,8960,0
20231012,112400,52989760,8960,8960,8960,8960,0
20231012,112300,52989760,8960,8960,8960,8960,0
20231012,112200,52989760,8960,8960,8960,8960,0
20231012,112100,52989760,8960,8960,8960,8960,0
20231012,112000,52989760,8960,8960,8960,8960,0
20231012,111900,52989760,8960,8960,8960,8960,0
20231012,111800,52989760,8960,8960,8960,8960,0
20231012,111700,52989760,8960,8960,8960,8960,0
20231012,111600,52989760,8960,8960,8960,8960,0
20231012,111500,52989760,8960,8960,8960,8960,48
20231012,111400,52559680,8970,8970,8970,8970,50
20231012,111300,52111180,8990,8990,8990,8990,0
20231012,111200,52111180,8990,8990,8990,8990,0
20231012,111100,52111180,8990,8990,8990,8990,0
20231012,111000,52111180,8990,8990,8990,8990,0
20231012,110900,52111180,8990,8990,8990,8990,0
20231012,110800,52111180,8990,8990,8990,8990,289
20231012,110700,49513070,9020,9020,9020,9020,0
20231012,110600,49513070,9020,9020,9020,9020,0
20231012,110500,49513070,9020,9020,9020,9020,0
20231012,110400,49513070,9020,9020,9020,9020,0
20231012,110300,49513070,9020,9020,9020,9020,0
20231012,110200,49513070,9020,9020,9020,9020,1
20231012,110100,49504050,8990,8990,8990,8990,0
20231012,110000,49504050,8990,8990,8990,8990,0
20231012,105900,49504050,8990,8990,8990,8990,0
20231012,105800,49504050,8990,8990,8990,8990,70
20231012,105700,48874750,8990,8990,8990,8990,0
20231012,105600,48874750,8990,8990,8990,8990,0
20231012,105500,48874750,8990,8990,8990,8990,0
20231012,105400,48874750,8990,8990,8990,8990,0
20231012,105300,48874750,8990,8990,8990,8990,0
20231012,105200,48874750,8990,8990,8990,8990,0
20231012,105100,48874750,8990,8990,8990,8990,7
20231012,105000,48811820,9010,9010,9010,9010,0
20231012,104900,48811820,9010,9010,9010,9010,0
20231012,104800,48811820,9010,9010,9010,9010,0
20231012,104700,48811820,9010,8990,9010,8990,479
20231012,104600,44505590,9020,9020,9020,9020,0
20231012,104500,44505590,9020,9020,9020,9020,0
20231012,104400,44505590,9020,8990,9020,8990,191
20231012,104300,42782880,9000,9000,9000,9000,1
20231012,104200,42773880,8950,8950,8950,8950,0
20231012,104100,42773880,8950,8950,8950,8950,0
20231012,104000,42773880,8950,8950,8950,8950,0
20231012,103900,42773880,8950,8950,8950,8950,0
20231012,103800,42773880,8950,8950,8950,8950,1
20231012,103700,42764930,8950,8950,8950,8950,0
20231012,103600,42764930,8950,8950,8950,8950,1
20231012,103500,42755980,9020,9020,9020,9020,0
20231012,103400,42755980,9020,9020,9020,9020,0
20231012,103300,42755980,9020,9020,9020,9020,0
20231012,103200,42755980,9020,9020,9020,9020,0
20231012,103100,42755980,9020,9020,9020,9020,0
20231012,103000,42755980,9020,8950,9020,8950,2
20231012,102900,42738010,9020,9020,9020,9020,0
20231012,102800,42738010,9020,9020,9020,9020,0
20231012,102700,42738010,9020,9020,9020,9020,0
20231012,102600,42738010,9020,9020,9020,9020,624
20231012,102500,37109530,8950,8950,8950,8950,0
20231012,102400,37109530,8950,8950,8950,8950,0
20231012,102300,37109530,8950,8950,8950,8950,1
20231012,102200,37100580,9020,9020,9020,9020,0
20231012,102100,37100580,9020,9020,9020,9020,0
20231012,102000,37100580,9020,9020,9020,9020,0
20231012,101900,37100580,9020,9020,9020,9020,0
20231012,101800,37100580,9020,9020,9020,9020,0
20231012,101700,37100580,9020,9020,9020,9020,0
20231012,101600,37100580,9020,9020,9020,9020,0
20231012,101500,37100580,9020,9020,9020,9020,0
20231012,101400,37100580,9020,9020,9020,9020,0
20231012,101300,37100580,9020,9020,9020,9020,0
20231012,101200,37100580,9020,9020,9020,9020,0
20231012,101100,37100580,9020,9020,9020,9020,0
20231012,101000,37100580,9020,9020,9020,9020,0
20231012,100900,37100580,9020,8950,9020,8950,2
20231012,100800,37082610,9020,9020,9020,9020,0
20231012,100700,37082610,9020,9020,9020,9020,0
20231012,100600,37082610,9020,9020,9020,9020,1
20231012,100500,37073590,9010,9010,9010,9010,0
20231012,100400,37073590,9010,9010,9010,9010,100
20231012,100300,36172590,9010,9010,9010,9010,0
20231012,100200,36172590,9010,9010,9010,9010,0
20231012,100100,36172590,9010,9010,9010,9010,0
20231012,100000,36172590,9010,8940,9010,8940,2
20231012,095900,36154640,9010,8980,9010,8980,224
20231012,095800,34139030,8980,8980,8980,8980,1
20231012,095700,34130050,8940,8940,8940,8940,2
20231012,095600,34112170,8980,8980,8980,8980,1
20231012,095500,34103190,8940,8950,8980,8940,502
20231012,095400,29614660,8980,8980,8980,8980,5
20231012,095300,29569760,8980,8980,8980,8980,8
20231012,095200,29497920,9000,9000,9000,9000,0
20231012,095100,29497920,9000,9000,9000,9000,0
20231012,095000,29497920,9000,9000,9000,9000,0
20231012,094900,29497920,9000,9000,9000,9000,0
20231012,094800,29497920,9000,9000,9000,9000,0
20231012,094700,29497920,9000,9000,9000,9000,0
20231012,094600,29497920,9000,9000,9000,9000,0
20231012,094500,29497920,9000,8950,9000,8950,2
20231012,094400,29479970,9000,9000,9000,9000,0
20231012,094300,29479970,9000,9000,9000,9000,0
20231012,094200,29479970,9000,9000,9000,9000,1
20231012,094100,29470970,9000,9000,9000,9000,0
20231012,094000,29470970,9000,9000,9000,9000,0
20231012,093900,29470970,9000,9000,9000,9000,0
20231012,093800,29470970,9000,9000,9000,9000,1
20231012,093700,29461970,9000,9000,9000,9000,0
20231012,093600,29461970,9000,9000,9000,9000,0
20231012,093500,29461970,9000,8950,9000,8950,2
20231012,093400,29444020,9000,9000,9000,9000,0
20231012,093300,29444020,9000,9000,9000,9000,28
20231012,093200,29192020,9000,9000,9000,9000,0
20231012,093100,29192020,9000,9000,9000,9000,0
20231012,093000,29192020,9000,8980,9000,8980,50
20231012,092900,28742980,9010,9010,9010,9010,0
20231012,092800,28742980,9010,9010,9010,9010,0
20231012,092700,28742980,9010,9010,9010,9010,0
20231012,092600,28742980,9010,8980,9010,8980,2
20231012,092500,28724990,9000,9000,9000,9000,0
20231012,092400,28724990,9000,9000,9000,9000,0
20231012,092300,28724990,9000,9000,9000,9000,0
20231012,092200,28724990,9000,9000,9000,9000,0
20231012,092100,28724990,9000,8980,9000,8980,2
20231012,092000,28707010,9000,9000,9000,9000,0
20231012,091900,28707010,9000,9000,9000,9000,10
20231012,091800,28617010,8980,8980,8980,8980,22
20231012,091700,28419450,8970,8970,8970,8970,10
20231012,091600,28329750,8910,8910,8910,8910,0
20231012,091500,28329750,8910,8910,8910,8910,0
20231012,091400,28329750,8910,8910,8910,8910,506
20231012,091300,23821290,8920,8920,8920,8920,0
20231012,091200,23821290,8920,8940,8940,8920,799
20231012,091100,16692330,8960,8960,8960,8960,80
20231012,091000,15975530,8960,8980,8980,8960,1622
20231012,090900,1429040,9000,8990,9000,8980,81
20231012,090800,701260,9000,9000,9000,9000,10
20231012,090700,611260,9050,9050,9050,9050,0
20231012,090600,611260,9050,9050,9050,9050,0
20231012,090500,611260,9050,8990,9050,8990,2
20231012,090400,593220,8990,8990,8990,8990,0
20231012,090300,593220,8990,8990,8990,8990,0
20231012,090200,593220,8990,8990,8990,8990,5
20231012,090100,548270,9060,9070,9070,9060,6
20231012,090000,493900,8980,8980,8980,8980,55