KissMeData/080470/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,194100,61062895,4940,4940,4940,4940,187
20231010,194000,61062895,4940,4940,4940,4940,0
20231010,193900,61062895,4940,4940,4940,4940,0
20231010,193800,61062895,4940,4940,4940,4940,0
20231010,193700,61062895,4940,4940,4940,4940,0
20231010,193600,61062895,4940,4940,4940,4940,0
20231010,193500,61062895,4940,4940,4940,4940,0
20231010,193400,61062895,4940,4940,4940,4940,0
20231010,193300,61062895,4940,4940,4940,4940,0
20231010,193200,61062895,4940,4940,4940,4940,0
20231010,193100,61062895,4940,4940,4940,4940,0
20231010,193000,61062895,4940,4940,4940,4940,0
20231010,192900,61062895,4940,4940,4940,4940,0
20231010,192800,61062895,4940,4940,4940,4940,0
20231010,192700,61062895,4940,4940,4940,4940,0
20231010,192600,61062895,4940,4940,4940,4940,0
20231010,192500,61062895,4940,4940,4940,4940,0
20231010,192400,61062895,4940,4940,4940,4940,0
20231010,192300,61062895,4940,4940,4940,4940,0
20231010,192200,61062895,4940,4940,4940,4940,0
20231010,192100,61062895,4940,4940,4940,4940,0
20231010,192000,61062895,4940,4940,4940,4940,0
20231010,191900,61062895,4940,4940,4940,4940,0
20231010,191800,61062895,4940,4940,4940,4940,0
20231010,191700,61062895,4940,4940,4940,4940,0
20231010,191600,61062895,4940,4940,4940,4940,0
20231010,191500,61062895,4940,4940,4940,4940,0
20231010,191400,61062895,4940,4940,4940,4940,0
20231010,191300,61062895,4940,4940,4940,4940,0
20231010,191200,61062895,4940,4940,4940,4940,0
20231010,191100,61062895,4940,4940,4940,4940,187
20231010,191000,61062895,4940,4940,4940,4940,0
20231010,190900,61062895,4940,4940,4940,4940,0
20231010,190800,61062895,4940,4940,4940,4940,0
20231010,190700,61062895,4940,4940,4940,4940,0
20231010,190600,61062895,4940,4940,4940,4940,0
20231010,190500,61062895,4940,4940,4940,4940,0
20231010,190400,61062895,4940,4940,4940,4940,0
20231010,190300,61062895,4940,4940,4940,4940,0
20231010,190200,61062895,4940,4940,4940,4940,0
20231010,190100,61062895,4940,4940,4940,4940,0
20231010,190000,61062895,4940,4940,4940,4940,0
20231010,185900,61062895,4940,4940,4940,4940,0
20231010,185800,61062895,4940,4940,4940,4940,0
20231010,185700,61062895,4940,4940,4940,4940,0
20231010,185600,61062895,4940,4940,4940,4940,0
20231010,185500,61062895,4940,4940,4940,4940,0
20231010,185400,61062895,4940,4940,4940,4940,0
20231010,185300,61062895,4940,4940,4940,4940,0
20231010,185200,61062895,4940,4940,4940,4940,0
20231010,185100,61062895,4940,4940,4940,4940,0
20231010,185000,61062895,4940,4940,4940,4940,0
20231010,184900,61062895,4940,4940,4940,4940,0
20231010,184800,61062895,4940,4940,4940,4940,0
20231010,184700,61062895,4940,4940,4940,4940,0
20231010,184600,61062895,4940,4940,4940,4940,0
20231010,184500,61062895,4940,4940,4940,4940,0
20231010,184400,61062895,4940,4940,4940,4940,0
20231010,184300,61062895,4940,4940,4940,4940,0
20231010,184200,61062895,4940,4940,4940,4940,0
20231010,184100,61062895,4940,4940,4940,4940,187
20231010,184000,61062895,4940,4940,4940,4940,0
20231010,183900,61062895,4940,4940,4940,4940,0
20231010,183800,61062895,4940,4940,4940,4940,0
20231010,183700,61062895,4940,4940,4940,4940,0
20231010,183600,61062895,4940,4940,4940,4940,0
20231010,183500,61062895,4940,4940,4940,4940,0
20231010,183400,61062895,4940,4940,4940,4940,0
20231010,183300,61062895,4940,4940,4940,4940,0
20231010,183200,61062895,4940,4940,4940,4940,0
20231010,183100,61062895,4940,4940,4940,4940,0
20231010,183000,61062895,4940,4940,4940,4940,0
20231010,182900,61062895,4940,4940,4940,4940,0
20231010,182800,61062895,4940,4940,4940,4940,0
20231010,182700,61062895,4940,4940,4940,4940,0
20231010,182600,61062895,4940,4940,4940,4940,0
20231010,182500,61062895,4940,4940,4940,4940,0
20231010,182400,61062895,4940,4940,4940,4940,0
20231010,182300,61062895,4940,4940,4940,4940,0
20231010,182200,61062895,4940,4940,4940,4940,0
20231010,182100,61062895,4940,4940,4940,4940,0
20231010,182000,61062895,4940,4940,4940,4940,0
20231010,181900,61062895,4940,4940,4940,4940,0
20231010,181800,61062895,4940,4940,4940,4940,0
20231010,181700,61062895,4940,4940,4940,4940,0
20231010,181600,61062895,4940,4940,4940,4940,0
20231010,181500,61062895,4940,4940,4940,4940,0
20231010,181400,61062895,4940,4940,4940,4940,0
20231010,181300,61062895,4940,4940,4940,4940,0
20231010,181200,61062895,4940,4940,4940,4940,0
20231010,181100,61062895,4940,4940,4940,4940,187
20231010,181000,61062895,4940,4940,4940,4940,0
20231010,180900,61062895,4940,4940,4940,4940,0
20231010,180800,61062895,4940,4940,4940,4940,0
20231010,180700,61062895,4940,4940,4940,4940,0
20231010,180600,61062895,4940,4940,4940,4940,0
20231010,180500,61062895,4940,4940,4940,4940,0
20231010,180400,61062895,4940,4940,4940,4940,0
20231010,180300,61062895,4940,4940,4940,4940,0
20231010,180200,61062895,4940,4940,4940,4940,0
20231010,180100,61062895,4940,4940,4940,4940,0
20231010,180000,61062895,4940,4940,4940,4940,0
20231010,175900,61062895,4940,4940,4940,4940,0
20231010,175800,61062895,4940,4940,4940,4940,0
20231010,175700,61062895,4940,4940,4940,4940,0
20231010,175600,61062895,4940,4940,4940,4940,0
20231010,175500,61062895,4940,4940,4940,4940,0
20231010,175400,61062895,4940,4940,4940,4940,0
20231010,175300,61062895,4940,4940,4940,4940,0
20231010,175200,61062895,4940,4940,4940,4940,0
20231010,175100,61062895,4940,4940,4940,4940,0
20231010,175000,61062895,4940,4940,4940,4940,0
20231010,174900,61062895,4940,4940,4940,4940,0
20231010,174800,61062895,4940,4940,4940,4940,0
20231010,174700,61062895,4940,4940,4940,4940,0
20231010,174600,61062895,4940,4940,4940,4940,0
20231010,174500,61062895,4940,4940,4940,4940,0
20231010,174400,61062895,4940,4940,4940,4940,0
20231010,174300,61062895,4940,4940,4940,4940,0
20231010,174200,61062895,4940,4940,4940,4940,0
20231010,174100,61062895,4940,4940,4940,4940,187
20231010,174000,61062895,4940,4940,4940,4940,0
20231010,173900,61062895,4940,4940,4940,4940,0
20231010,173800,61062895,4940,4940,4940,4940,0
20231010,173700,61062895,4940,4940,4940,4940,0
20231010,173600,61062895,4940,4940,4940,4940,0
20231010,173500,61062895,4940,4940,4940,4940,0
20231010,173400,61062895,4940,4940,4940,4940,0
20231010,173300,61062895,4940,4940,4940,4940,0
20231010,173200,61062895,4940,4940,4940,4940,0
20231010,173100,61062895,4940,4940,4940,4940,0
20231010,173000,61062895,4940,4940,4940,4940,0
20231010,172900,61062895,4940,4940,4940,4940,0
20231010,172800,61062895,4940,4940,4940,4940,0
20231010,172700,61062895,4940,4940,4940,4940,0
20231010,172600,61062895,4940,4940,4940,4940,0
20231010,172500,61062895,4940,4940,4940,4940,0
20231010,172400,61062895,4940,4940,4940,4940,0
20231010,172300,61062895,4940,4940,4940,4940,0
20231010,172200,61062895,4940,4940,4940,4940,0
20231010,172100,61062895,4940,4940,4940,4940,0
20231010,172000,61062895,4940,4940,4940,4940,0
20231010,171900,61062895,4940,4940,4940,4940,0
20231010,171800,61062895,4940,4940,4940,4940,0
20231010,171700,61062895,4940,4940,4940,4940,0
20231010,171600,61062895,4940,4940,4940,4940,0
20231010,171500,61062895,4940,4940,4940,4940,0
20231010,171400,61062895,4940,4940,4940,4940,0
20231010,171300,61062895,4940,4940,4940,4940,0
20231010,171200,61062895,4940,4940,4940,4940,0
20231010,171100,61062895,4940,4940,4940,4940,187
20231010,171000,61062895,4940,4940,4940,4940,0
20231010,170900,61062895,4940,4940,4940,4940,0
20231010,170800,61062895,4940,4940,4940,4940,0
20231010,170700,61062895,4940,4940,4940,4940,0
20231010,170600,61062895,4940,4940,4940,4940,0
20231010,170500,61062895,4940,4940,4940,4940,0
20231010,170400,61062895,4940,4940,4940,4940,0
20231010,170300,61062895,4940,4940,4940,4940,0
20231010,170200,61062895,4940,4940,4940,4940,0
20231010,170100,61062895,4940,4940,4940,4940,0
20231010,170000,61062895,4940,4940,4940,4940,0
20231010,165900,61062895,4940,4940,4940,4940,0
20231010,165800,61062895,4940,4940,4940,4940,0
20231010,165700,61062895,4940,4940,4940,4940,0
20231010,165600,61062895,4940,4940,4940,4940,0
20231010,165500,61062895,4940,4940,4940,4940,0
20231010,165400,61062895,4940,4940,4940,4940,0
20231010,165300,61062895,4940,4940,4940,4940,0
20231010,165200,61062895,4940,4940,4940,4940,0
20231010,165100,61062895,4940,4940,4940,4940,0
20231010,165000,61062895,4940,4940,4940,4940,0
20231010,164900,61062895,4940,4940,4940,4940,0
20231010,164800,61062895,4940,4940,4940,4940,0
20231010,164700,61062895,4940,4940,4940,4940,0
20231010,164600,61062895,4940,4940,4940,4940,0
20231010,164500,61062895,4940,4940,4940,4940,0
20231010,164400,61062895,4940,4940,4940,4940,0
20231010,164300,61062895,4940,4940,4940,4940,0
20231010,164200,61062895,4940,4940,4940,4940,0
20231010,164100,61062895,4940,4940,4940,4940,187
20231010,164000,61062895,4940,4940,4940,4940,0
20231010,163900,61062895,4940,4940,4940,4940,0
20231010,163800,61062895,4940,4940,4940,4940,0
20231010,163700,61062895,4940,4940,4940,4940,0
20231010,163600,61062895,4940,4940,4940,4940,0
20231010,163500,61062895,4940,4940,4940,4940,0
20231010,163400,61062895,4940,4940,4940,4940,0
20231010,163300,61062895,4940,4940,4940,4940,0
20231010,163200,61062895,4940,4940,4940,4940,0
20231010,163100,61062895,4940,4940,4940,4940,0
20231010,163000,61062895,4940,4940,4940,4940,0
20231010,162900,61062895,4940,4940,4940,4940,0
20231010,162800,61062895,4940,4940,4940,4940,0
20231010,162700,61062895,4940,4940,4940,4940,0
20231010,162600,61062895,4940,4940,4940,4940,0
20231010,162500,61062895,4940,4940,4940,4940,0
20231010,162400,61062895,4940,4940,4940,4940,0
20231010,162300,61062895,4940,4940,4940,4940,0
20231010,162200,61062895,4940,4940,4940,4940,0
20231010,162100,61062895,4940,4940,4940,4940,0
20231010,162000,61062895,4940,4940,4940,4940,0
20231010,161900,61062895,4940,4940,4940,4940,0
20231010,161800,61062895,4940,4940,4940,4940,0
20231010,161700,61062895,4940,4940,4940,4940,0
20231010,161600,61062895,4940,4940,4940,4940,0
20231010,161500,61062895,4940,4940,4940,4940,0
20231010,161400,61062895,4940,4940,4940,4940,0
20231010,161300,61062895,4940,4940,4940,4940,0
20231010,161200,61062895,4940,4940,4940,4940,0
20231010,161100,61062895,4940,4940,4940,4940,187
20231010,161000,61062895,4940,4940,4940,4940,0
20231010,160900,61062895,4940,4940,4940,4940,0
20231010,160800,61062895,4940,4940,4940,4940,0
20231010,160700,61062895,4940,4940,4940,4940,0
20231010,160600,61062895,4940,4940,4940,4940,0
20231010,160500,61062895,4940,4940,4940,4940,0
20231010,160400,61062895,4940,4940,4940,4940,0
20231010,160300,61062895,4940,4940,4940,4940,0
20231010,160200,61062895,4940,4940,4940,4940,0
20231010,160100,61062895,4940,4940,4940,4940,0
20231010,160000,61062895,4940,4940,4940,4940,0
20231010,155900,61062895,4940,4940,4940,4940,0
20231010,155800,61062895,4940,4940,4940,4940,0
20231010,155700,61062895,4940,4940,4940,4940,0
20231010,155600,61062895,4940,4940,4940,4940,0
20231010,155500,61062895,4940,4940,4940,4940,0
20231010,155400,61062895,4940,4940,4940,4940,0
20231010,155300,61062895,4940,4940,4940,4940,0
20231010,155200,61062895,4940,4940,4940,4940,0
20231010,155100,61062895,4940,4940,4940,4940,0
20231010,155000,61062895,4940,4940,4940,4940,0
20231010,154900,61062895,4940,4940,4940,4940,0
20231010,154800,61062895,4940,4940,4940,4940,0
20231010,154700,61062895,4940,4940,4940,4940,0
20231010,154600,61062895,4940,4940,4940,4940,0
20231010,154500,61062895,4940,4940,4940,4940,0
20231010,154400,61062895,4940,4940,4940,4940,0
20231010,154300,61062895,4940,4940,4940,4940,0
20231010,154200,61062895,4940,4940,4940,4940,0
20231010,154100,61062895,4940,4940,4940,4940,187
20231010,154000,61062895,4940,4940,4940,4940,0
20231010,153900,61062895,4940,4940,4940,4940,0
20231010,153800,61062895,4940,4940,4940,4940,0
20231010,153700,61062895,4940,4940,4940,4940,0
20231010,153600,61062895,4940,4940,4940,4940,0
20231010,153500,61062895,4940,4940,4940,4940,0
20231010,153400,61062895,4940,4940,4940,4940,0
20231010,153300,61062895,4940,4940,4940,4940,0
20231010,153200,61062895,4940,4940,4940,4940,0
20231010,153100,61062895,4940,4940,4940,4940,0
20231010,153000,61062895,4940,4940,4940,4940,187
20231010,152900,60139115,4940,4940,4940,4940,0
20231010,152800,60139115,4940,4940,4940,4940,0
20231010,152700,60139115,4940,4940,4940,4940,0
20231010,152600,60139115,4940,4940,4940,4940,0
20231010,152500,60139115,4940,4940,4940,4940,0
20231010,152400,60139115,4940,4940,4940,4940,0
20231010,152300,60139115,4940,4940,4940,4940,0
20231010,152200,60139115,4940,4940,4940,4940,0
20231010,152100,60139115,4940,4940,4940,4940,0
20231010,152000,60139115,4940,4940,4940,4940,0
20231010,151900,60139115,4940,4940,4940,4940,0
20231010,151800,60139115,4940,4935,4940,4935,95
20231010,151700,59670065,4940,4940,4940,4940,0
20231010,151600,59670065,4940,4940,4940,4940,0
20231010,151500,59670065,4940,4940,4940,4940,0
20231010,151400,59670065,4940,4940,4940,4940,4
20231010,151300,59650305,4940,4940,4940,4940,0
20231010,151200,59650305,4940,4940,4940,4940,0
20231010,151100,59650305,4940,4940,4940,4940,0
20231010,151000,59650305,4940,4940,4940,4940,1
20231010,150900,59645365,4935,4935,4935,4935,0
20231010,150800,59645365,4935,4935,4935,4935,0
20231010,150700,59645365,4935,4935,4935,4935,0
20231010,150600,59645365,4935,4935,4935,4935,50
20231010,150500,59398615,4940,4940,4940,4940,0
20231010,150400,59398615,4940,4940,4940,4940,98
20231010,150300,58914495,4940,4940,4940,4940,0
20231010,150200,58914495,4940,4940,4940,4940,0
20231010,150100,58914495,4940,4940,4940,4940,0
20231010,150000,58914495,4940,4940,4940,4940,0
20231010,145900,58914495,4940,4940,4940,4940,23
20231010,145800,58800875,4935,4935,4935,4935,22
20231010,145700,58692305,4935,4935,4935,4935,22
20231010,145600,58583735,4935,4935,4935,4935,22
20231010,145500,58475165,4930,4930,4930,4930,1
20231010,145400,58470235,4930,4930,4930,4930,178
20231010,145300,57592695,4935,4935,4935,4935,22
20231010,145200,57484125,4935,4935,4935,4935,22
20231010,145100,57375555,4925,4935,4935,4925,685
20231010,145000,54001150,4930,4935,4935,4930,63
20231010,144900,53690450,4935,4935,4935,4935,1
20231010,144800,53685515,4935,4935,4935,4935,22
20231010,144700,53576945,4935,4935,4935,4935,22
20231010,144600,53468375,4935,4935,4935,4935,22
20231010,144500,53359805,4935,4935,4935,4935,22
20231010,144400,53251235,4935,4935,4935,4935,0
20231010,144300,53251235,4935,4935,4935,4935,33
20231010,144200,53088380,4935,4935,4935,4935,22
20231010,144100,52979810,4930,4930,4930,4930,44
20231010,144000,52762890,4930,4930,4930,4930,24
20231010,143900,52644570,4930,4930,4930,4930,225
20231010,143800,51535320,4930,4930,4930,4930,0
20231010,143700,51535320,4930,4930,4930,4930,22
20231010,143600,51426860,4930,4930,4930,4930,26
20231010,143500,51298680,4930,4930,4930,4930,22
20231010,143400,51190220,4935,4935,4935,4935,22
20231010,143300,51081650,4935,4935,4935,4935,0
20231010,143200,51081650,4935,4935,4935,4935,22
20231010,143100,50973080,4935,4935,4935,4935,40
20231010,143000,50775680,4935,4935,4935,4935,23
20231010,142900,50662175,4920,4925,4925,4920,205
20231010,142800,49653225,4925,4925,4925,4925,2
20231010,142700,49643375,4925,4925,4925,4925,20
20231010,142600,49544875,4925,4925,4925,4925,0
20231010,142500,49544875,4925,4925,4925,4925,3
20231010,142400,49530100,4925,4925,4925,4925,0
20231010,142300,49530100,4925,4925,4925,4925,1
20231010,142200,49525175,4925,4925,4925,4925,0
20231010,142100,49525175,4925,4925,4925,4925,0
20231010,142000,49525175,4925,4925,4925,4925,0
20231010,141900,49525175,4925,4925,4925,4925,5
20231010,141800,49500550,4935,4935,4935,4935,3
20231010,141700,49485745,4935,4935,4935,4935,20
20231010,141600,49387045,4935,4935,4935,4935,10
20231010,141500,49337695,4920,4920,4920,4920,0
20231010,141400,49337695,4920,4920,4920,4920,0
20231010,141300,49337695,4920,4920,4920,4920,80
20231010,141200,48944095,4920,4920,4920,4920,0
20231010,141100,48944095,4920,4920,4920,4920,20
20231010,141000,48845695,4920,4920,4920,4920,0
20231010,140900,48845695,4920,4930,4935,4920,30
20231010,140800,48697920,4925,4925,4925,4925,1
20231010,140700,48692995,4925,4930,4930,4925,21
20231010,140600,48589520,4930,4955,4955,4930,1550
20231010,140500,40916610,4960,4970,4970,4960,634
20231010,140400,37766050,4980,4980,4980,4980,0
20231010,140300,37766050,4980,4980,4980,4980,5
20231010,140200,37741150,4970,4980,4980,4970,26
20231010,140100,37611855,4980,4980,4980,4980,0
20231010,140000,37611855,4980,4980,4980,4980,0
20231010,135900,37611855,4980,4980,4980,4980,10
20231010,135800,37562055,4980,4980,4980,4980,0
20231010,135700,37562055,4980,4980,4980,4980,0
20231010,135600,37562055,4980,4980,4980,4980,0
20231010,135500,37562055,4980,4980,4980,4980,0
20231010,135400,37562055,4980,4980,4980,4980,0
20231010,135300,37562055,4980,4980,4980,4980,0
20231010,135200,37562055,4980,4980,4980,4980,0
20231010,135100,37562055,4980,4980,4980,4980,0
20231010,135000,37562055,4980,4980,4980,4980,0
20231010,134900,37562055,4980,4980,4980,4980,0
20231010,134800,37562055,4980,4980,4980,4980,0
20231010,134700,37562055,4980,4980,4980,4980,0
20231010,134600,37562055,4980,4980,4980,4980,0
20231010,134500,37562055,4980,4980,4980,4980,0
20231010,134400,37562055,4980,4980,4980,4980,200
20231010,134300,36566055,4980,4980,4980,4980,0
20231010,134200,36566055,4980,4980,4980,4980,0
20231010,134100,36566055,4980,4980,4980,4980,2
20231010,134000,36556095,4980,4980,4980,4980,0
20231010,133900,36556095,4980,4980,4980,4980,0
20231010,133800,36556095,4980,4975,4980,4975,9
20231010,133700,36511300,4970,4970,4970,4970,0
20231010,133600,36511300,4970,4970,4970,4970,0
20231010,133500,36511300,4970,4970,4970,4970,0
20231010,133400,36511300,4970,4970,4970,4970,0
20231010,133300,36511300,4970,4970,4970,4970,0
20231010,133200,36511300,4970,4970,4970,4970,0
20231010,133100,36511300,4970,4970,4970,4970,0
20231010,133000,36511300,4970,4970,4970,4970,205
20231010,132900,35492450,4975,4975,4975,4975,0
20231010,132800,35492450,4975,4975,4975,4975,0
20231010,132700,35492450,4975,4975,4975,4975,0
20231010,132600,35492450,4975,4975,4975,4975,1
20231010,132500,35487475,4975,4975,4975,4975,100
20231010,132400,34989975,4975,4975,4975,4975,0
20231010,132300,34989975,4975,4975,4975,4975,0
20231010,132200,34989975,4975,4980,4980,4975,606
20231010,132100,31974630,4980,4980,4980,4980,0
20231010,132000,31974630,4980,4980,4980,4980,0
20231010,131900,31974630,4980,4980,4980,4980,0
20231010,131800,31974630,4980,4980,4980,4980,0
20231010,131700,31974630,4980,4980,4980,4980,2
20231010,131600,31964670,4980,4980,4980,4980,0
20231010,131500,31964670,4980,4980,4980,4980,0
20231010,131400,31964670,4980,4980,4980,4980,0
20231010,131300,31964670,4980,4980,4980,4980,0
20231010,131200,31964670,4980,4980,4980,4980,0
20231010,131100,31964670,4980,4980,4980,4980,0
20231010,131000,31964670,4980,4980,4980,4980,0
20231010,130900,31964670,4980,4980,4980,4980,13
20231010,130800,31899930,4985,4995,4995,4985,835
20231010,130700,27733315,4995,4995,4995,4995,0
20231010,130600,27733315,4995,4995,4995,4995,0
20231010,130500,27733315,4995,4995,4995,4995,0
20231010,130400,27733315,4995,4995,4995,4995,0
20231010,130300,27733315,4995,4995,4995,4995,0
20231010,130200,27733315,4995,4995,4995,4995,0
20231010,130100,27733315,4995,4995,4995,4995,40
20231010,130000,27533515,4995,4995,4995,4995,0
20231010,125900,27533515,4995,4995,4995,4995,0
20231010,125800,27533515,4995,4995,4995,4995,0
20231010,125700,27533515,4995,4995,4995,4995,0
20231010,125600,27533515,4995,4995,4995,4995,0
20231010,125500,27533515,4995,4995,4995,4995,0
20231010,125400,27533515,4995,4995,4995,4995,0
20231010,125300,27533515,4995,4995,4995,4995,0
20231010,125200,27533515,4995,4995,4995,4995,0
20231010,125100,27533515,4995,4995,4995,4995,4
20231010,125000,27513535,4995,4995,4995,4995,0
20231010,124900,27513535,4995,4995,4995,4995,0
20231010,124800,27513535,4995,4995,4995,4995,0
20231010,124700,27513535,4995,4995,4995,4995,118
20231010,124600,26924125,5000,5000,5000,5000,0
20231010,124500,26924125,5000,5000,5000,5000,0
20231010,124400,26924125,5000,5000,5000,5000,0
20231010,124300,26924125,5000,5000,5000,5000,0
20231010,124200,26924125,5000,5000,5000,5000,0
20231010,124100,26924125,5000,5000,5000,5000,0
20231010,124000,26924125,5000,5000,5000,5000,0
20231010,123900,26924125,5000,5000,5000,5000,0
20231010,123800,26924125,5000,5000,5000,5000,0
20231010,123700,26924125,5000,5000,5000,5000,1
20231010,123600,26919125,5000,5000,5000,5000,0
20231010,123500,26919125,5000,5000,5000,5000,0
20231010,123400,26919125,5000,5000,5000,5000,0
20231010,123300,26919125,5000,5000,5000,5000,10
20231010,123200,26869125,5010,5010,5010,5010,0
20231010,123100,26869125,5010,5010,5010,5010,0
20231010,123000,26869125,5010,5010,5010,5010,10
20231010,122900,26819025,4995,4995,4995,4995,0
20231010,122800,26819025,4995,4995,4995,4995,0
20231010,122700,26819025,4995,4995,4995,4995,0
20231010,122600,26819025,4995,4995,4995,4995,0
20231010,122500,26819025,4995,4995,4995,4995,0
20231010,122400,26819025,4995,4995,4995,4995,10
20231010,122300,26769075,5000,5000,5000,5000,0
20231010,122200,26769075,5000,5000,5000,5000,0
20231010,122100,26769075,5000,5000,5000,5000,0
20231010,122000,26769075,5000,5000,5000,5000,0
20231010,121900,26769075,5000,5000,5000,5000,0
20231010,121800,26769075,5000,5000,5000,5000,132
20231010,121700,26109075,5010,5010,5010,5010,0
20231010,121600,26109075,5010,5010,5010,5010,0
20231010,121500,26109075,5010,5010,5010,5010,0
20231010,121400,26109075,5010,5010,5010,5010,0
20231010,121300,26109075,5010,5010,5010,5010,0
20231010,121200,26109075,5010,5000,5010,5000,18
20231010,121100,26018995,4995,4995,4995,4995,0
20231010,121000,26018995,4995,4995,4995,4995,0
20231010,120900,26018995,4995,4995,4995,4995,0
20231010,120800,26018995,4995,4995,4995,4995,0
20231010,120700,26018995,4995,4995,4995,4995,0
20231010,120600,26018995,4995,4995,4995,4995,0
20231010,120500,26018995,4995,4995,4995,4995,0
20231010,120400,26018995,4995,4995,4995,4995,0
20231010,120300,26018995,4995,4995,4995,4995,238
20231010,120200,24830185,5000,5000,5000,5000,212
20231010,120100,23770185,5000,5000,5000,5000,0
20231010,120000,23770185,5000,5000,5000,5000,2
20231010,115900,23760185,5010,5010,5010,5010,0
20231010,115800,23760185,5010,5010,5010,5010,0
20231010,115700,23760185,5010,5010,5010,5010,0
20231010,115600,23760185,5010,5010,5010,5010,20
20231010,115500,23659985,5020,5020,5020,5020,0
20231010,115400,23659985,5020,5020,5020,5020,0
20231010,115300,23659985,5020,5020,5020,5020,0
20231010,115200,23659985,5020,5020,5020,5020,0
20231010,115100,23659985,5020,5020,5020,5020,0
20231010,115000,23659985,5020,5020,5020,5020,0
20231010,114900,23659985,5020,5020,5020,5020,0
20231010,114800,23659985,5020,5020,5020,5020,0
20231010,114700,23659985,5020,5020,5020,5020,0
20231010,114600,23659985,5020,5020,5020,5020,0
20231010,114500,23659985,5020,5020,5020,5020,0
20231010,114400,23659985,5020,5020,5020,5020,10
20231010,114300,23609785,5020,5020,5020,5020,17
20231010,114200,23524445,5000,5000,5000,5000,0
20231010,114100,23524445,5000,5000,5000,5000,0
20231010,114000,23524445,5000,5000,5000,5000,100
20231010,113900,23024445,5020,5020,5020,5020,0
20231010,113800,23024445,5020,5020,5020,5020,0
20231010,113700,23024445,5020,5020,5020,5020,0
20231010,113600,23024445,5020,5020,5020,5020,0
20231010,113500,23024445,5020,5020,5020,5020,0
20231010,113400,23024445,5020,5020,5020,5020,0
20231010,113300,23024445,5020,5020,5020,5020,0
20231010,113200,23024445,5020,5020,5020,5020,0
20231010,113100,23024445,5020,5020,5020,5020,0
20231010,113000,23024445,5020,5020,5020,5020,65
20231010,112900,22698145,5020,5020,5020,5020,0
20231010,112800,22698145,5020,5020,5020,5020,0
20231010,112700,22698145,5020,5020,5020,5020,0
20231010,112600,22698145,5020,5020,5020,5020,0
20231010,112500,22698145,5020,5020,5020,5020,0
20231010,112400,22698145,5020,5020,5020,5020,0
20231010,112300,22698145,5020,5020,5020,5020,0
20231010,112200,22698145,5020,5020,5020,5020,0
20231010,112100,22698145,5020,5020,5020,5020,0
20231010,112000,22698145,5020,5020,5020,5020,3
20231010,111900,22683085,5000,5000,5000,5000,0
20231010,111800,22683085,5000,5000,5000,5000,0
20231010,111700,22683085,5000,5000,5000,5000,0
20231010,111600,22683085,5000,5000,5000,5000,0
20231010,111500,22683085,5000,5000,5000,5000,94
20231010,111400,22213085,5000,5000,5000,5000,0
20231010,111300,22213085,5000,5000,5000,5000,0
20231010,111200,22213085,5000,5000,5000,5000,0
20231010,111100,22213085,5000,5000,5000,5000,0
20231010,111000,22213085,5000,5000,5000,5000,0
20231010,110900,22213085,5000,5000,5000,5000,0
20231010,110800,22213085,5000,5000,5000,5000,0
20231010,110700,22213085,5000,5000,5000,5000,0
20231010,110600,22213085,5000,5000,5000,5000,68
20231010,110500,21873085,5010,5010,5010,5010,2
20231010,110400,21863065,5020,5020,5020,5020,0
20231010,110300,21863065,5020,5020,5020,5020,3
20231010,110200,21848005,5020,5020,5020,5020,0
20231010,110100,21848005,5020,5020,5020,5020,0
20231010,110000,21848005,5020,5020,5020,5020,0
20231010,105900,21848005,5020,5020,5020,5020,0
20231010,105800,21848005,5020,5020,5020,5020,0
20231010,105700,21848005,5020,5020,5020,5020,0
20231010,105600,21848005,5020,5020,5020,5020,0
20231010,105500,21848005,5020,5020,5020,5020,0
20231010,105400,21848005,5020,5020,5020,5020,0
20231010,105300,21848005,5020,5020,5020,5020,0
20231010,105200,21848005,5020,5020,5020,5020,0
20231010,105100,21848005,5020,5020,5020,5020,0
20231010,105000,21848005,5020,5020,5020,5020,0
20231010,104900,21848005,5020,5020,5020,5020,0
20231010,104800,21848005,5020,5020,5020,5020,0
20231010,104700,21848005,5020,5020,5020,5020,2
20231010,104600,21837965,5020,5020,5020,5020,0
20231010,104500,21837965,5020,5020,5020,5020,8
20231010,104400,21797805,5020,5020,5020,5020,1
20231010,104300,21792785,4995,4995,4995,4995,0
20231010,104200,21792785,4995,4995,4995,4995,0
20231010,104100,21792785,4995,4995,4995,4995,0
20231010,104000,21792785,4995,4995,4995,4995,0
20231010,103900,21792785,4995,4995,4995,4995,0
20231010,103800,21792785,4995,4995,4995,4995,0
20231010,103700,21792785,4995,4995,4995,4995,0
20231010,103600,21792785,4995,4995,4995,4995,0
20231010,103500,21792785,4995,4995,4995,4995,0
20231010,103400,21792785,4995,4995,4995,4995,0
20231010,103300,21792785,4995,5010,5010,4995,484
20231010,103200,19372170,5020,5020,5020,5020,107
20231010,103100,18835030,5020,5020,5020,5020,0
20231010,103000,18835030,5020,5020,5020,5020,31
20231010,102900,18679410,5020,5020,5020,5020,0
20231010,102800,18679410,5020,5020,5020,5020,0
20231010,102700,18679410,5020,5020,5020,5020,0
20231010,102600,18679410,5020,5020,5020,5020,0
20231010,102500,18679410,5020,5020,5020,5020,0
20231010,102400,18679410,5020,5020,5020,5020,0
20231010,102300,18679410,5020,5020,5020,5020,0
20231010,102200,18679410,5020,5020,5020,5020,4
20231010,102100,18659330,5030,5030,5030,5030,30
20231010,102000,18508430,5030,5030,5030,5030,0
20231010,101900,18508430,5030,5030,5030,5030,0
20231010,101800,18508430,5030,5030,5030,5030,0
20231010,101700,18508430,5030,5030,5030,5030,1
20231010,101600,18503400,5020,5020,5020,5020,0
20231010,101500,18503400,5020,5020,5020,5020,30
20231010,101400,18352800,5050,5050,5050,5050,0
20231010,101300,18352800,5050,5050,5050,5050,0
20231010,101200,18352800,5050,5050,5050,5050,0
20231010,101100,18352800,5050,5050,5050,5050,0
20231010,101000,18352800,5050,5050,5050,5050,0
20231010,100900,18352800,5050,5050,5050,5050,0
20231010,100800,18352800,5050,5050,5050,5050,0
20231010,100700,18352800,5050,5050,5050,5050,0
20231010,100600,18352800,5050,5050,5050,5050,0
20231010,100500,18352800,5050,5050,5050,5050,0
20231010,100400,18352800,5050,5050,5050,5050,0
20231010,100300,18352800,5050,5050,5050,5050,0
20231010,100200,18352800,5050,5050,5050,5050,0
20231010,100100,18352800,5050,5050,5050,5050,0
20231010,100000,18352800,5050,5040,5050,5040,53
20231010,095900,18085350,5020,5020,5020,5020,1
20231010,095800,18080330,5010,5010,5010,5010,0
20231010,095700,18080330,5010,5010,5010,5010,0
20231010,095600,18080330,5010,5010,5010,5010,0
20231010,095500,18080330,5010,5010,5010,5010,0
20231010,095400,18080330,5010,5010,5010,5010,385
20231010,095300,16151480,5010,5010,5010,5010,0
20231010,095200,16151480,5010,5010,5010,5010,0
20231010,095100,16151480,5010,5010,5010,5010,194
20231010,095000,15179540,5010,5010,5010,5010,0
20231010,094900,15179540,5010,5010,5010,5010,0
20231010,094800,15179540,5010,5020,5020,5010,9
20231010,094700,15134440,5060,5060,5060,5060,0
20231010,094600,15134440,5060,5060,5060,5060,0
20231010,094500,15134440,5060,5060,5060,5060,0
20231010,094400,15134440,5060,5060,5060,5060,0
20231010,094300,15134440,5060,5060,5060,5060,0
20231010,094200,15134440,5060,5060,5060,5060,1
20231010,094100,15129380,5070,5070,5070,5070,0
20231010,094000,15129380,5070,5070,5070,5070,0
20231010,093900,15129380,5070,5050,5070,5050,4
20231010,093800,15109120,5070,5070,5070,5070,11
20231010,093700,15053350,5030,5030,5030,5030,0
20231010,093600,15053350,5030,5030,5030,5030,0
20231010,093500,15053350,5030,5030,5030,5030,1
20231010,093400,15048320,5080,5080,5080,5080,0
20231010,093300,15048320,5080,5080,5080,5080,0
20231010,093200,15048320,5080,5080,5080,5080,0
20231010,093100,15048320,5080,5080,5080,5080,0
20231010,093000,15048320,5080,5080,5080,5080,0
20231010,092900,15048320,5080,5080,5080,5080,0
20231010,092800,15048320,5080,5080,5080,5080,0
20231010,092700,15048320,5080,5080,5080,5080,0
20231010,092600,15048320,5080,5080,5080,5080,0
20231010,092500,15048320,5080,5080,5080,5080,0
20231010,092400,15048320,5080,5080,5080,5080,1
20231010,092300,15043240,5090,5090,5090,5090,0
20231010,092200,15043240,5090,5090,5090,5090,0
20231010,092100,15043240,5090,5090,5090,5090,0
20231010,092000,15043240,5090,5020,5090,5020,500
20231010,091900,12510470,4995,4995,4995,4995,10
20231010,091800,12460520,4990,4990,4990,4990,0
20231010,091700,12460520,4990,4990,4990,4990,0
20231010,091600,12460520,4990,4990,4990,4990,0
20231010,091500,12460520,4990,4990,4990,4980,263
20231010,091400,11148335,4990,4990,4990,4985,99
20231010,091300,10654540,5050,5050,5050,5050,0
20231010,091200,10654540,5050,5050,5050,5050,0
20231010,091100,10654540,5050,5050,5050,5050,1
20231010,091000,10649490,5050,5050,5050,5050,1
20231010,090900,10644440,4975,4975,4975,4975,0
20231010,090800,10644440,4975,4975,4975,4975,301
20231010,090700,9146965,4975,4975,4975,4975,171
20231010,090600,8296240,4975,5000,5000,4975,341
20231010,090500,6592540,5010,5070,5080,5010,228
20231010,090400,5439860,5080,5080,5080,5080,0
20231010,090300,5439860,5080,5080,5080,5080,0
20231010,090200,5439860,5080,5080,5080,5080,0
20231010,090100,5439860,5080,5080,5080,5080,643
20231010,090000,2173420,5080,5090,5090,5080,427