KissMeData/080470/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,193600,11421990,5080,5080,5080,5080,123
20231017,193500,11421990,5080,5080,5080,5080,0
20231017,193400,11421990,5080,5080,5080,5080,0
20231017,193300,11421990,5080,5080,5080,5080,0
20231017,193200,11421990,5080,5080,5080,5080,0
20231017,193100,11421990,5080,5080,5080,5080,0
20231017,193000,11421990,5080,5080,5080,5080,0
20231017,192900,11421990,5080,5080,5080,5080,0
20231017,192800,11421990,5080,5080,5080,5080,0
20231017,192700,11421990,5080,5080,5080,5080,0
20231017,192600,11421990,5080,5080,5080,5080,0
20231017,192500,11421990,5080,5080,5080,5080,0
20231017,192400,11421990,5080,5080,5080,5080,0
20231017,192300,11421990,5080,5080,5080,5080,0
20231017,192200,11421990,5080,5080,5080,5080,0
20231017,192100,11421990,5080,5080,5080,5080,0
20231017,192000,11421990,5080,5080,5080,5080,0
20231017,191900,11421990,5080,5080,5080,5080,0
20231017,191800,11421990,5080,5080,5080,5080,0
20231017,191700,11421990,5080,5080,5080,5080,0
20231017,191600,11421990,5080,5080,5080,5080,0
20231017,191500,11421990,5080,5080,5080,5080,0
20231017,191400,11421990,5080,5080,5080,5080,0
20231017,191300,11421990,5080,5080,5080,5080,0
20231017,191200,11421990,5080,5080,5080,5080,0
20231017,191100,11421990,5080,5080,5080,5080,0
20231017,191000,11421990,5080,5080,5080,5080,0
20231017,190900,11421990,5080,5080,5080,5080,0
20231017,190800,11421990,5080,5080,5080,5080,0
20231017,190700,11421990,5080,5080,5080,5080,0
20231017,190600,11421990,5080,5080,5080,5080,123
20231017,190500,11421990,5080,5080,5080,5080,0
20231017,190400,11421990,5080,5080,5080,5080,0
20231017,190300,11421990,5080,5080,5080,5080,0
20231017,190200,11421990,5080,5080,5080,5080,0
20231017,190100,11421990,5080,5080,5080,5080,0
20231017,190000,11421990,5080,5080,5080,5080,0
20231017,185900,11421990,5080,5080,5080,5080,0
20231017,185800,11421990,5080,5080,5080,5080,0
20231017,185700,11421990,5080,5080,5080,5080,0
20231017,185600,11421990,5080,5080,5080,5080,0
20231017,185500,11421990,5080,5080,5080,5080,0
20231017,185400,11421990,5080,5080,5080,5080,0
20231017,185300,11421990,5080,5080,5080,5080,0
20231017,185200,11421990,5080,5080,5080,5080,0
20231017,185100,11421990,5080,5080,5080,5080,0
20231017,185000,11421990,5080,5080,5080,5080,0
20231017,184900,11421990,5080,5080,5080,5080,0
20231017,184800,11421990,5080,5080,5080,5080,0
20231017,184700,11421990,5080,5080,5080,5080,0
20231017,184600,11421990,5080,5080,5080,5080,0
20231017,184500,11421990,5080,5080,5080,5080,0
20231017,184400,11421990,5080,5080,5080,5080,0
20231017,184300,11421990,5080,5080,5080,5080,0
20231017,184200,11421990,5080,5080,5080,5080,0
20231017,184100,11421990,5080,5080,5080,5080,0
20231017,184000,11421990,5080,5080,5080,5080,0
20231017,183900,11421990,5080,5080,5080,5080,0
20231017,183800,11421990,5080,5080,5080,5080,0
20231017,183700,11421990,5080,5080,5080,5080,0
20231017,183600,11421990,5080,5080,5080,5080,123
20231017,183500,11421990,5080,5080,5080,5080,0
20231017,183400,11421990,5080,5080,5080,5080,0
20231017,183300,11421990,5080,5080,5080,5080,0
20231017,183200,11421990,5080,5080,5080,5080,0
20231017,183100,11421990,5080,5080,5080,5080,0
20231017,183000,11421990,5080,5080,5080,5080,0
20231017,182900,11421990,5080,5080,5080,5080,0
20231017,182800,11421990,5080,5080,5080,5080,0
20231017,182700,11421990,5080,5080,5080,5080,0
20231017,182600,11421990,5080,5080,5080,5080,0
20231017,182500,11421990,5080,5080,5080,5080,0
20231017,182400,11421990,5080,5080,5080,5080,0
20231017,182300,11421990,5080,5080,5080,5080,0
20231017,182200,11421990,5080,5080,5080,5080,0
20231017,182100,11421990,5080,5080,5080,5080,0
20231017,182000,11421990,5080,5080,5080,5080,0
20231017,181900,11421990,5080,5080,5080,5080,0
20231017,181800,11421990,5080,5080,5080,5080,0
20231017,181700,11421990,5080,5080,5080,5080,0
20231017,181600,11421990,5080,5080,5080,5080,0
20231017,181500,11421990,5080,5080,5080,5080,0
20231017,181400,11421990,5080,5080,5080,5080,0
20231017,181300,11421990,5080,5080,5080,5080,0
20231017,181200,11421990,5080,5080,5080,5080,0
20231017,181100,11421990,5080,5080,5080,5080,0
20231017,181000,11421990,5080,5080,5080,5080,0
20231017,180900,11421990,5080,5080,5080,5080,0
20231017,180800,11421990,5080,5080,5080,5080,0
20231017,180700,11421990,5080,5080,5080,5080,0
20231017,180600,11421990,5080,5080,5080,5080,123
20231017,180500,11421990,5080,5080,5080,5080,0
20231017,180400,11421990,5080,5080,5080,5080,0
20231017,180300,11421990,5080,5080,5080,5080,0
20231017,180200,11421990,5080,5080,5080,5080,0
20231017,180100,11421990,5080,5080,5080,5080,0
20231017,180000,11421990,5080,5080,5080,5080,0
20231017,175900,11421990,5080,5080,5080,5080,0
20231017,175800,11421990,5080,5080,5080,5080,0
20231017,175700,11421990,5080,5080,5080,5080,0
20231017,175600,11421990,5080,5080,5080,5080,0
20231017,175500,11421990,5080,5080,5080,5080,0
20231017,175400,11421990,5080,5080,5080,5080,0
20231017,175300,11421990,5080,5080,5080,5080,0
20231017,175200,11421990,5080,5080,5080,5080,0
20231017,175100,11421990,5080,5080,5080,5080,0
20231017,175000,11421990,5080,5080,5080,5080,0
20231017,174900,11421990,5080,5080,5080,5080,0
20231017,174800,11421990,5080,5080,5080,5080,0
20231017,174700,11421990,5080,5080,5080,5080,0
20231017,174600,11421990,5080,5080,5080,5080,0
20231017,174500,11421990,5080,5080,5080,5080,0
20231017,174400,11421990,5080,5080,5080,5080,0
20231017,174300,11421990,5080,5080,5080,5080,0
20231017,174200,11421990,5080,5080,5080,5080,0
20231017,174100,11421990,5080,5080,5080,5080,0
20231017,174000,11421990,5080,5080,5080,5080,0
20231017,173900,11421990,5080,5080,5080,5080,0
20231017,173800,11421990,5080,5080,5080,5080,0
20231017,173700,11421990,5080,5080,5080,5080,0
20231017,173600,11421990,5080,5080,5080,5080,123
20231017,173500,11421990,5080,5080,5080,5080,0
20231017,173400,11421990,5080,5080,5080,5080,0
20231017,173300,11421990,5080,5080,5080,5080,0
20231017,173200,11421990,5080,5080,5080,5080,0
20231017,173100,11421990,5080,5080,5080,5080,0
20231017,173000,11421990,5080,5080,5080,5080,0
20231017,172900,11421990,5080,5080,5080,5080,0
20231017,172800,11421990,5080,5080,5080,5080,0
20231017,172700,11421990,5080,5080,5080,5080,0
20231017,172600,11421990,5080,5080,5080,5080,0
20231017,172500,11421990,5080,5080,5080,5080,0
20231017,172400,11421990,5080,5080,5080,5080,0
20231017,172300,11421990,5080,5080,5080,5080,0
20231017,172200,11421990,5080,5080,5080,5080,0
20231017,172100,11421990,5080,5080,5080,5080,0
20231017,172000,11421990,5080,5080,5080,5080,0
20231017,171900,11421990,5080,5080,5080,5080,0
20231017,171800,11421990,5080,5080,5080,5080,0
20231017,171700,11421990,5080,5080,5080,5080,0
20231017,171600,11421990,5080,5080,5080,5080,0
20231017,171500,11421990,5080,5080,5080,5080,0
20231017,171400,11421990,5080,5080,5080,5080,0
20231017,171300,11421990,5080,5080,5080,5080,0
20231017,171200,11421990,5080,5080,5080,5080,0
20231017,171100,11421990,5080,5080,5080,5080,0
20231017,171000,11421990,5080,5080,5080,5080,0
20231017,170900,11421990,5080,5080,5080,5080,0
20231017,170800,11421990,5080,5080,5080,5080,0
20231017,170700,11421990,5080,5080,5080,5080,0
20231017,170600,11421990,5080,5080,5080,5080,123
20231017,170500,11421990,5080,5080,5080,5080,0
20231017,170400,11421990,5080,5080,5080,5080,0
20231017,170300,11421990,5080,5080,5080,5080,0
20231017,170200,11421990,5080,5080,5080,5080,0
20231017,170100,11421990,5080,5080,5080,5080,0
20231017,170000,11421990,5080,5080,5080,5080,0
20231017,165900,11421990,5080,5080,5080,5080,0
20231017,165800,11421990,5080,5080,5080,5080,0
20231017,165700,11421990,5080,5080,5080,5080,0
20231017,165600,11421990,5080,5080,5080,5080,0
20231017,165500,11421990,5080,5080,5080,5080,0
20231017,165400,11421990,5080,5080,5080,5080,0
20231017,165300,11421990,5080,5080,5080,5080,0
20231017,165200,11421990,5080,5080,5080,5080,0
20231017,165100,11421990,5080,5080,5080,5080,0
20231017,165000,11421990,5080,5080,5080,5080,0
20231017,164900,11421990,5080,5080,5080,5080,0
20231017,164800,11421990,5080,5080,5080,5080,0
20231017,164700,11421990,5080,5080,5080,5080,0
20231017,164600,11421990,5080,5080,5080,5080,0
20231017,164500,11421990,5080,5080,5080,5080,0
20231017,164400,11421990,5080,5080,5080,5080,0
20231017,164300,11421990,5080,5080,5080,5080,0
20231017,164200,11421990,5080,5080,5080,5080,0
20231017,164100,11421990,5080,5080,5080,5080,0
20231017,164000,11421990,5080,5080,5080,5080,0
20231017,163900,11421990,5080,5080,5080,5080,0
20231017,163800,11421990,5080,5080,5080,5080,0
20231017,163700,11421990,5080,5080,5080,5080,0
20231017,163600,11421990,5080,5080,5080,5080,123
20231017,163500,11421990,5080,5080,5080,5080,0
20231017,163400,11421990,5080,5080,5080,5080,0
20231017,163300,11421990,5080,5080,5080,5080,0
20231017,163200,11421990,5080,5080,5080,5080,0
20231017,163100,11421990,5080,5080,5080,5080,0
20231017,163000,11421990,5080,5080,5080,5080,0
20231017,162900,11421990,5080,5080,5080,5080,0
20231017,162800,11421990,5080,5080,5080,5080,0
20231017,162700,11421990,5080,5080,5080,5080,0
20231017,162600,11421990,5080,5080,5080,5080,0
20231017,162500,11421990,5080,5080,5080,5080,0
20231017,162400,11421990,5080,5080,5080,5080,0
20231017,162300,11421990,5080,5080,5080,5080,0
20231017,162200,11421990,5080,5080,5080,5080,0
20231017,162100,11421990,5080,5080,5080,5080,0
20231017,162000,11421990,5080,5080,5080,5080,0
20231017,161900,11421990,5080,5080,5080,5080,0
20231017,161800,11421990,5080,5080,5080,5080,0
20231017,161700,11421990,5080,5080,5080,5080,0
20231017,161600,11421990,5080,5080,5080,5080,0
20231017,161500,11421990,5080,5080,5080,5080,0
20231017,161400,11421990,5080,5080,5080,5080,0
20231017,161300,11421990,5080,5080,5080,5080,0
20231017,161200,11421990,5080,5080,5080,5080,0
20231017,161100,11421990,5080,5080,5080,5080,0
20231017,161000,11421990,5080,5080,5080,5080,0
20231017,160900,11421990,5080,5080,5080,5080,0
20231017,160800,11421990,5080,5080,5080,5080,0
20231017,160700,11421990,5080,5080,5080,5080,0
20231017,160600,11421990,5080,5080,5080,5080,123
20231017,160500,11421990,5080,5080,5080,5080,0
20231017,160400,11421990,5080,5080,5080,5080,0
20231017,160300,11421990,5080,5080,5080,5080,0
20231017,160200,11421990,5080,5080,5080,5080,0
20231017,160100,11421990,5080,5080,5080,5080,0
20231017,160000,11421990,5080,5080,5080,5080,0
20231017,155900,11421990,5080,5080,5080,5080,0
20231017,155800,11421990,5080,5080,5080,5080,0
20231017,155700,11421990,5080,5080,5080,5080,0
20231017,155600,11421990,5080,5080,5080,5080,0
20231017,155500,11421990,5080,5080,5080,5080,0
20231017,155400,11421990,5080,5080,5080,5080,0
20231017,155300,11421990,5080,5080,5080,5080,0
20231017,155200,11421990,5080,5080,5080,5080,0
20231017,155100,11421990,5080,5080,5080,5080,0
20231017,155000,11421990,5080,5080,5080,5080,0
20231017,154900,11421990,5080,5080,5080,5080,0
20231017,154800,11421990,5080,5080,5080,5080,0
20231017,154700,11421990,5080,5080,5080,5080,0
20231017,154600,11421990,5080,5080,5080,5080,0
20231017,154500,11421990,5080,5080,5080,5080,0
20231017,154400,11421990,5080,5080,5080,5080,0
20231017,154300,11421990,5080,5080,5080,5080,0
20231017,154200,11421990,5080,5080,5080,5080,0
20231017,154100,11421990,5080,5080,5080,5080,0
20231017,154000,11421990,5080,5080,5080,5080,0
20231017,153900,11421990,5080,5080,5080,5080,0
20231017,153800,11421990,5080,5080,5080,5080,0
20231017,153700,11421990,5080,5080,5080,5080,0
20231017,153600,11421990,5080,5080,5080,5080,123
20231017,153500,11421990,5080,5080,5080,5080,0
20231017,153400,11421990,5080,5080,5080,5080,0
20231017,153300,11421990,5080,5080,5080,5080,0
20231017,153200,11421990,5080,5080,5080,5080,0
20231017,153100,11421990,5080,5080,5080,5080,0
20231017,153000,11421990,5080,5080,5080,5080,123
20231017,152900,10797150,5060,5060,5060,5060,0
20231017,152800,10797150,5060,5060,5060,5060,0
20231017,152700,10797150,5060,5060,5060,5060,0
20231017,152600,10797150,5060,5060,5060,5060,0
20231017,152500,10797150,5060,5060,5060,5060,0
20231017,152400,10797150,5060,5060,5060,5060,0
20231017,152300,10797150,5060,5060,5060,5060,0
20231017,152200,10797150,5060,5060,5060,5060,0
20231017,152100,10797150,5060,5060,5060,5060,0
20231017,152000,10797150,5060,5060,5060,5060,0
20231017,151900,10797150,5060,5060,5060,5060,0
20231017,151800,10797150,5060,5060,5060,5060,0
20231017,151700,10797150,5060,5060,5060,5060,0
20231017,151600,10797150,5060,5060,5060,5060,0
20231017,151500,10797150,5060,5050,5060,5050,100
20231017,151400,10291540,5040,5040,5040,5040,0
20231017,151300,10291540,5040,5040,5040,5040,0
20231017,151200,10291540,5040,5040,5040,5040,0
20231017,151100,10291540,5040,5040,5040,5040,0
20231017,151000,10291540,5040,5040,5040,5040,0
20231017,150900,10291540,5040,5040,5040,5040,0
20231017,150800,10291540,5040,5040,5040,5040,0
20231017,150700,10291540,5040,5040,5040,5040,2
20231017,150600,10281460,5060,5060,5060,5060,0
20231017,150500,10281460,5060,5060,5060,5060,0
20231017,150400,10281460,5060,5060,5060,5060,0
20231017,150300,10281460,5060,5060,5060,5060,0
20231017,150200,10281460,5060,5060,5060,5060,0
20231017,150100,10281460,5060,5060,5060,5060,0
20231017,150000,10281460,5060,5060,5060,5060,0
20231017,145900,10281460,5060,5060,5060,5060,0
20231017,145800,10281460,5060,5060,5060,5060,0
20231017,145700,10281460,5060,5060,5060,5060,0
20231017,145600,10281460,5060,5060,5060,5060,0
20231017,145500,10281460,5060,5060,5060,5060,0
20231017,145400,10281460,5060,5060,5060,5060,0
20231017,145300,10281460,5060,5060,5060,5060,160
20231017,145200,9471860,5030,5030,5030,5030,0
20231017,145100,9471860,5030,5030,5030,5030,0
20231017,145000,9471860,5030,5030,5030,5030,0
20231017,144900,9471860,5030,5030,5030,5030,0
20231017,144800,9471860,5030,5030,5030,5030,0
20231017,144700,9471860,5030,5030,5030,5030,0
20231017,144600,9471860,5030,5030,5030,5030,0
20231017,144500,9471860,5030,5030,5030,5030,0
20231017,144400,9471860,5030,5030,5030,5030,0
20231017,144300,9471860,5030,5030,5030,5030,0
20231017,144200,9471860,5030,5030,5030,5030,0
20231017,144100,9471860,5030,5030,5030,5030,0
20231017,144000,9471860,5030,5030,5030,5030,0
20231017,143900,9471860,5030,5030,5030,5030,0
20231017,143800,9471860,5030,5030,5030,5030,0
20231017,143700,9471860,5030,5030,5030,5030,0
20231017,143600,9471860,5030,5030,5030,5030,0
20231017,143500,9471860,5030,5030,5030,5030,0
20231017,143400,9471860,5030,5030,5030,5030,0
20231017,143300,9471860,5030,5030,5030,5030,0
20231017,143200,9471860,5030,5030,5030,5030,0
20231017,143100,9471860,5030,5030,5030,5030,0
20231017,143000,9471860,5030,5030,5030,5030,0
20231017,142900,9471860,5030,5030,5030,5030,0
20231017,142800,9471860,5030,5030,5030,5030,0
20231017,142700,9471860,5030,5030,5030,5030,0
20231017,142600,9471860,5030,5030,5030,5030,0
20231017,142500,9471860,5030,5030,5030,5030,7
20231017,142400,9436650,5030,5030,5030,5030,0
20231017,142300,9436650,5030,5030,5030,5030,0
20231017,142200,9436650,5030,5030,5030,5030,0
20231017,142100,9436650,5030,5030,5030,5030,0
20231017,142000,9436650,5030,5030,5030,5030,100
20231017,141900,8933650,5030,5030,5030,5030,0
20231017,141800,8933650,5030,5030,5030,5030,0
20231017,141700,8933650,5030,5030,5030,5030,0
20231017,141600,8933650,5030,5030,5030,5030,0
20231017,141500,8933650,5030,5030,5030,5030,0
20231017,141400,8933650,5030,5030,5030,5030,0
20231017,141300,8933650,5030,5030,5030,5030,0
20231017,141200,8933650,5030,5030,5030,5030,0
20231017,141100,8933650,5030,5030,5030,5030,0
20231017,141000,8933650,5030,5030,5030,5030,0
20231017,140900,8933650,5030,5030,5030,5030,0
20231017,140800,8933650,5030,5030,5030,5030,0
20231017,140700,8933650,5030,5030,5030,5030,0
20231017,140600,8933650,5030,5030,5030,5030,0
20231017,140500,8933650,5030,5030,5030,5030,0
20231017,140400,8933650,5030,5030,5030,5030,0
20231017,140300,8933650,5030,5030,5030,5030,0
20231017,140200,8933650,5030,5030,5030,5030,0
20231017,140100,8933650,5030,5030,5030,5030,0
20231017,140000,8933650,5030,5030,5030,5030,0
20231017,135900,8933650,5030,5030,5030,5030,0
20231017,135800,8933650,5030,5030,5030,5030,0
20231017,135700,8933650,5030,5030,5030,5030,0
20231017,135600,8933650,5030,5030,5030,5030,0
20231017,135500,8933650,5030,5030,5030,5030,0
20231017,135400,8933650,5030,5030,5030,5030,0
20231017,135300,8933650,5030,5030,5030,5030,0
20231017,135200,8933650,5030,5030,5030,5030,0
20231017,135100,8933650,5030,5030,5030,5030,0
20231017,135000,8933650,5030,5030,5030,5030,0
20231017,134900,8933650,5030,5030,5030,5030,0
20231017,134800,8933650,5030,5030,5030,5030,136
20231017,134700,8249570,5040,5040,5040,5040,0
20231017,134600,8249570,5040,5040,5040,5040,0
20231017,134500,8249570,5040,5040,5040,5040,10
20231017,134400,8199170,5040,5040,5040,5040,0
20231017,134300,8199170,5040,5040,5040,5040,0
20231017,134200,8199170,5040,5040,5040,5040,0
20231017,134100,8199170,5040,5040,5040,5040,0
20231017,134000,8199170,5040,5040,5040,5040,0
20231017,133900,8199170,5040,5040,5040,5040,20
20231017,133800,8098370,5040,5040,5040,5040,20
20231017,133700,7997570,5060,5060,5060,5060,0
20231017,133600,7997570,5060,5060,5060,5060,0
20231017,133500,7997570,5060,5060,5060,5060,0
20231017,133400,7997570,5060,5060,5060,5060,0
20231017,133300,7997570,5060,5060,5060,5060,0
20231017,133200,7997570,5060,5060,5060,5060,0
20231017,133100,7997570,5060,5060,5060,5060,0
20231017,133000,7997570,5060,5060,5060,5060,0
20231017,132900,7997570,5060,5060,5060,5060,0
20231017,132800,7997570,5060,5060,5060,5060,0
20231017,132700,7997570,5060,5060,5060,5060,0
20231017,132600,7997570,5060,5060,5060,5060,0
20231017,132500,7997570,5060,5060,5060,5060,0
20231017,132400,7997570,5060,5060,5060,5060,0
20231017,132300,7997570,5060,5060,5060,5060,0
20231017,132200,7997570,5060,5060,5060,5060,0
20231017,132100,7997570,5060,5060,5060,5060,0
20231017,132000,7997570,5060,5060,5060,5060,0
20231017,131900,7997570,5060,5060,5060,5060,0
20231017,131800,7997570,5060,5060,5060,5060,0
20231017,131700,7997570,5060,5060,5060,5060,0
20231017,131600,7997570,5060,5060,5060,5060,0
20231017,131500,7997570,5060,5060,5060,5060,0
20231017,131400,7997570,5060,5060,5060,5060,0
20231017,131300,7997570,5060,5060,5060,5060,0
20231017,131200,7997570,5060,5060,5060,5060,0
20231017,131100,7997570,5060,5060,5060,5060,0
20231017,131000,7997570,5060,5060,5060,5060,0
20231017,130900,7997570,5060,5060,5060,5060,0
20231017,130800,7997570,5060,5060,5060,5060,0
20231017,130700,7997570,5060,5060,5060,5060,0
20231017,130600,7997570,5060,5060,5060,5060,0
20231017,130500,7997570,5060,5060,5060,5060,0
20231017,130400,7997570,5060,5060,5060,5060,0
20231017,130300,7997570,5060,5060,5060,5060,0
20231017,130200,7997570,5060,5060,5060,5060,0
20231017,130100,7997570,5060,5060,5060,5060,0
20231017,130000,7997570,5060,5060,5060,5060,0
20231017,125900,7997570,5060,5060,5060,5060,0
20231017,125800,7997570,5060,5060,5060,5060,0
20231017,125700,7997570,5060,5060,5060,5060,0
20231017,125600,7997570,5060,5060,5060,5060,0
20231017,125500,7997570,5060,5060,5060,5060,0
20231017,125400,7997570,5060,5060,5060,5060,0
20231017,125300,7997570,5060,5060,5060,5060,0
20231017,125200,7997570,5060,5060,5060,5060,0
20231017,125100,7997570,5060,5060,5060,5060,0
20231017,125000,7997570,5060,5060,5060,5060,0
20231017,124900,7997570,5060,5060,5060,5060,0
20231017,124800,7997570,5060,5060,5060,5060,0
20231017,124700,7997570,5060,5060,5060,5060,0
20231017,124600,7997570,5060,5060,5060,5060,0
20231017,124500,7997570,5060,5060,5060,5060,0
20231017,124400,7997570,5060,5060,5060,5060,0
20231017,124300,7997570,5060,5060,5060,5060,0
20231017,124200,7997570,5060,5060,5060,5060,0
20231017,124100,7997570,5060,5060,5060,5060,0
20231017,124000,7997570,5060,5060,5060,5060,0
20231017,123900,7997570,5060,5060,5060,5060,0
20231017,123800,7997570,5060,5060,5060,5060,0
20231017,123700,7997570,5060,5060,5060,5060,0
20231017,123600,7997570,5060,5060,5060,5060,0
20231017,123500,7997570,5060,5060,5060,5060,0
20231017,123400,7997570,5060,5060,5060,5060,0
20231017,123300,7997570,5060,5060,5060,5060,2
20231017,123200,7987450,5040,5040,5040,5040,0
20231017,123100,7987450,5040,5040,5040,5040,0
20231017,123000,7987450,5040,5040,5040,5040,0
20231017,122900,7987450,5040,5040,5040,5040,0
20231017,122800,7987450,5040,5040,5040,5040,0
20231017,122700,7987450,5040,5040,5040,5040,0
20231017,122600,7987450,5040,5040,5040,5040,0
20231017,122500,7987450,5040,5040,5040,5040,0
20231017,122400,7987450,5040,5040,5040,5040,0
20231017,122300,7987450,5040,5040,5040,5040,0
20231017,122200,7987450,5040,5040,5040,5040,0
20231017,122100,7987450,5040,5040,5040,5040,0
20231017,122000,7987450,5040,5040,5040,5040,0
20231017,121900,7987450,5040,5040,5040,5040,0
20231017,121800,7987450,5040,5040,5040,5040,0
20231017,121700,7987450,5040,5040,5040,5040,0
20231017,121600,7987450,5040,5040,5040,5040,0
20231017,121500,7987450,5040,5040,5040,5040,0
20231017,121400,7987450,5040,5040,5040,5040,0
20231017,121300,7987450,5040,5040,5040,5040,0
20231017,121200,7987450,5040,5040,5040,5040,0
20231017,121100,7987450,5040,5040,5040,5040,0
20231017,121000,7987450,5040,5040,5040,5040,0
20231017,120900,7987450,5040,5040,5040,5040,0
20231017,120800,7987450,5040,5040,5040,5040,0
20231017,120700,7987450,5040,5040,5040,5040,1
20231017,120600,7982410,5040,5040,5040,5040,6
20231017,120500,7952170,5040,5040,5040,5040,29
20231017,120400,7806010,5040,5040,5040,5040,0
20231017,120300,7806010,5040,5040,5040,5040,0
20231017,120200,7806010,5040,5040,5040,5040,0
20231017,120100,7806010,5040,5040,5040,5040,3
20231017,120000,7790890,5040,5040,5040,5040,0
20231017,115900,7790890,5040,5040,5040,5040,2
20231017,115800,7780810,5040,5040,5040,5040,0
20231017,115700,7780810,5040,5040,5040,5040,0
20231017,115600,7780810,5040,5040,5040,5040,0
20231017,115500,7780810,5040,5040,5040,5040,0
20231017,115400,7780810,5040,5040,5040,5040,0
20231017,115300,7780810,5040,5040,5040,5040,0
20231017,115200,7780810,5040,5040,5040,5040,0
20231017,115100,7780810,5040,5040,5040,5040,0
20231017,115000,7780810,5040,5040,5040,5040,270
20231017,114900,6420010,5040,5040,5040,5040,0
20231017,114800,6420010,5040,5040,5040,5040,0
20231017,114700,6420010,5040,5040,5040,5040,0
20231017,114600,6420010,5040,5040,5040,5040,0
20231017,114500,6420010,5040,5040,5040,5040,1
20231017,114400,6414970,5040,5040,5040,5040,0
20231017,114300,6414970,5040,5040,5040,5040,0
20231017,114200,6414970,5040,5040,5040,5040,0
20231017,114100,6414970,5040,5040,5040,5040,0
20231017,114000,6414970,5040,5040,5040,5040,0
20231017,113900,6414970,5040,5040,5040,5040,0
20231017,113800,6414970,5040,5040,5040,5040,0
20231017,113700,6414970,5040,5040,5040,5040,0
20231017,113600,6414970,5040,5040,5040,5040,0
20231017,113500,6414970,5040,5040,5040,5040,0
20231017,113400,6414970,5040,5040,5040,5040,7
20231017,113300,6379690,5040,5040,5040,5040,0
20231017,113200,6379690,5040,5040,5040,5040,0
20231017,113100,6379690,5040,5040,5040,5040,0
20231017,113000,6379690,5040,5040,5040,5040,0
20231017,112900,6379690,5040,5040,5040,5040,0
20231017,112800,6379690,5040,5040,5040,5040,0
20231017,112700,6379690,5040,5040,5040,5040,89
20231017,112600,5931130,5040,5040,5040,5040,0
20231017,112500,5931130,5040,5040,5040,5040,0
20231017,112400,5931130,5040,5040,5040,5040,0
20231017,112300,5931130,5040,5040,5040,5040,0
20231017,112200,5931130,5040,5040,5040,5040,0
20231017,112100,5931130,5040,5040,5040,5040,0
20231017,112000,5931130,5040,5040,5040,5040,0
20231017,111900,5931130,5040,5040,5040,5040,0
20231017,111800,5931130,5040,5040,5040,5040,0
20231017,111700,5931130,5040,5040,5040,5040,0
20231017,111600,5931130,5040,5040,5040,5040,0
20231017,111500,5931130,5040,5040,5040,5040,0
20231017,111400,5931130,5040,5040,5040,5040,0
20231017,111300,5931130,5040,5040,5040,5040,0
20231017,111200,5931130,5040,5040,5040,5040,0
20231017,111100,5931130,5040,5040,5040,5040,0
20231017,111000,5931130,5040,5040,5040,5040,0
20231017,110900,5931130,5040,5040,5040,5040,0
20231017,110800,5931130,5040,5040,5040,5040,0
20231017,110700,5931130,5040,5040,5040,5040,0
20231017,110600,5931130,5040,5040,5040,5040,0
20231017,110500,5931130,5040,5040,5040,5040,0
20231017,110400,5931130,5040,5040,5040,5040,6
20231017,110300,5900890,5020,5020,5020,5020,0
20231017,110200,5900890,5020,5020,5020,5020,0
20231017,110100,5900890,5020,5020,5020,5020,0
20231017,110000,5900890,5020,5020,5020,5020,0
20231017,105900,5900890,5020,5020,5020,5020,0
20231017,105800,5900890,5020,5020,5020,5020,23
20231017,105700,5785430,5020,5020,5020,5020,0
20231017,105600,5785430,5020,5020,5020,5020,0
20231017,105500,5785430,5020,5020,5020,5020,0
20231017,105400,5785430,5020,5020,5020,5020,0
20231017,105300,5785430,5020,5020,5020,5020,0
20231017,105200,5785430,5020,5020,5020,5020,1
20231017,105100,5780410,5010,5010,5010,5010,0
20231017,105000,5780410,5010,5010,5010,5010,0
20231017,104900,5780410,5010,5010,5010,5010,0
20231017,104800,5780410,5010,5010,5010,5010,0
20231017,104700,5780410,5010,5010,5010,5010,0
20231017,104600,5780410,5010,5010,5010,5010,0
20231017,104500,5780410,5010,5010,5010,5010,4
20231017,104400,5760370,5010,5010,5010,5010,0
20231017,104300,5760370,5010,5010,5010,5010,0
20231017,104200,5760370,5010,5010,5010,5010,0
20231017,104100,5760370,5010,5010,5010,5010,0
20231017,104000,5760370,5010,5010,5010,5010,0
20231017,103900,5760370,5010,5010,5010,5010,0
20231017,103800,5760370,5010,5010,5010,5010,0
20231017,103700,5760370,5010,5010,5010,5010,1
20231017,103600,5755360,5020,5020,5020,5020,0
20231017,103500,5755360,5020,5020,5020,5020,0
20231017,103400,5755360,5020,5020,5020,5020,0
20231017,103300,5755360,5020,5020,5020,5020,0
20231017,103200,5755360,5020,5020,5020,5020,0
20231017,103100,5755360,5020,5020,5020,5020,0
20231017,103000,5755360,5020,5020,5020,5020,0
20231017,102900,5755360,5020,5020,5020,5020,0
20231017,102800,5755360,5020,5020,5020,5020,0
20231017,102700,5755360,5020,5020,5020,5020,0
20231017,102600,5755360,5020,5020,5020,5020,0
20231017,102500,5755360,5020,5020,5020,5020,1
20231017,102400,5750340,5000,5000,5000,5000,0
20231017,102300,5750340,5000,5000,5000,5000,0
20231017,102200,5750340,5000,5000,5000,5000,0
20231017,102100,5750340,5000,5000,5000,5000,0
20231017,102000,5750340,5000,5000,5000,5000,0
20231017,101900,5750340,5000,5000,5000,5000,0
20231017,101800,5750340,5000,5000,5000,5000,0
20231017,101700,5750340,5000,5000,5000,5000,0
20231017,101600,5750340,5000,5000,5000,5000,0
20231017,101500,5750340,5000,5000,5000,5000,0
20231017,101400,5750340,5000,5000,5000,5000,0
20231017,101300,5750340,5000,5000,5000,5000,0
20231017,101200,5750340,5000,5000,5000,5000,0
20231017,101100,5750340,5000,5000,5000,5000,0
20231017,101000,5750340,5000,5000,5000,5000,0
20231017,100900,5750340,5000,5000,5000,5000,0
20231017,100800,5750340,5000,5000,5000,5000,0
20231017,100700,5750340,5000,5000,5000,5000,0
20231017,100600,5750340,5000,5000,5000,5000,0
20231017,100500,5750340,5000,5000,5000,5000,0
20231017,100400,5750340,5000,5000,5000,5000,0
20231017,100300,5750340,5000,5000,5000,5000,0
20231017,100200,5750340,5000,5000,5000,5000,0
20231017,100100,5750340,5000,5000,5000,5000,0
20231017,100000,5750340,5000,5000,5000,5000,0
20231017,095900,5750340,5000,5000,5000,5000,0
20231017,095800,5750340,5000,5000,5000,5000,0
20231017,095700,5750340,5000,5000,5000,5000,0
20231017,095600,5750340,5000,5010,5010,5000,297
20231017,095500,4265180,5000,5000,5000,5000,0
20231017,095400,4265180,5000,5000,5000,5000,0
20231017,095300,4265180,5000,5000,5000,5000,0
20231017,095200,4265180,5000,5000,5000,5000,0
20231017,095100,4265180,5000,5000,5000,5000,0
20231017,095000,4265180,5000,5000,5000,5000,0
20231017,094900,4265180,5000,5000,5000,5000,0
20231017,094800,4265180,5000,5000,5000,5000,0
20231017,094700,4265180,5000,5000,5000,5000,0
20231017,094600,4265180,5000,5000,5000,5000,0
20231017,094500,4265180,5000,5000,5000,5000,0
20231017,094400,4265180,5000,5000,5000,5000,0
20231017,094300,4265180,5000,5000,5000,5000,0
20231017,094200,4265180,5000,5000,5000,5000,0
20231017,094100,4265180,5000,5000,5000,5000,0
20231017,094000,4265180,5000,5000,5000,5000,0
20231017,093900,4265180,5000,5000,5000,5000,0
20231017,093800,4265180,5000,5000,5000,5000,0
20231017,093700,4265180,5000,5000,5000,5000,0
20231017,093600,4265180,5000,5000,5000,5000,0
20231017,093500,4265180,5000,5000,5000,5000,0
20231017,093400,4265180,5000,5000,5000,5000,0
20231017,093300,4265180,5000,5000,5000,5000,0
20231017,093200,4265180,5000,5000,5000,5000,0
20231017,093100,4265180,5000,5000,5000,5000,0
20231017,093000,4265180,5000,5000,5000,5000,0
20231017,092900,4265180,5000,5000,5000,5000,0
20231017,092800,4265180,5000,5000,5000,5000,0
20231017,092700,4265180,5000,5000,5000,5000,0
20231017,092600,4265180,5000,5000,5000,5000,0
20231017,092500,4265180,5000,5000,5000,5000,0
20231017,092400,4265180,5000,5000,5000,5000,0
20231017,092300,4265180,5000,5000,5000,5000,0
20231017,092200,4265180,5000,5000,5000,5000,0
20231017,092100,4265180,5000,5000,5000,5000,0
20231017,092000,4265180,5000,5000,5000,5000,0
20231017,091900,4265180,5000,5000,5000,5000,0
20231017,091800,4265180,5000,5000,5000,5000,100
20231017,091700,3765180,5000,5000,5000,5000,0
20231017,091600,3765180,5000,5000,5000,5000,0
20231017,091500,3765180,5000,5000,5000,5000,349
20231017,091400,2020180,5030,5030,5030,5030,0
20231017,091300,2020180,5030,5030,5030,5030,0
20231017,091200,2020180,5030,5030,5030,5030,0
20231017,091100,2020180,5030,5030,5030,5030,0
20231017,091000,2020180,5030,5030,5030,5030,0
20231017,090900,2020180,5030,5030,5030,5030,0
20231017,090800,2020180,5030,5030,5030,5030,0
20231017,090700,2020180,5030,5030,5030,5030,0
20231017,090600,2020180,5030,5030,5030,5030,6
20231017,090500,1990000,5000,5000,5000,5000,0
20231017,090400,1990000,5000,5000,5000,5000,0
20231017,090300,1990000,5000,5000,5000,5000,0
20231017,090200,1990000,5000,5000,5000,5000,0
20231017,090100,1990000,5000,5000,5000,5000,157
20231017,090000,1205000,5000,5000,5000,5000,241