KissMeData/123750/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,200000,104103145,3025,3025,3025,3025,493
20231011,195900,104103145,3025,3025,3025,3025,0
20231011,195800,104103145,3025,3025,3025,3025,0
20231011,195700,104103145,3025,3025,3025,3025,0
20231011,195600,104103145,3025,3025,3025,3025,0
20231011,195500,104103145,3025,3025,3025,3025,0
20231011,195400,104103145,3025,3025,3025,3025,0
20231011,195300,104103145,3025,3025,3025,3025,0
20231011,195200,104103145,3025,3025,3025,3025,0
20231011,195100,104103145,3025,3025,3025,3025,0
20231011,195000,104103145,3025,3025,3025,3025,0
20231011,194900,104103145,3025,3025,3025,3025,0
20231011,194800,104103145,3025,3025,3025,3025,0
20231011,194700,104103145,3025,3025,3025,3025,0
20231011,194600,104103145,3025,3025,3025,3025,0
20231011,194500,104103145,3025,3025,3025,3025,0
20231011,194400,104103145,3025,3025,3025,3025,0
20231011,194300,104103145,3025,3025,3025,3025,0
20231011,194200,104103145,3025,3025,3025,3025,0
20231011,194100,104103145,3025,3025,3025,3025,0
20231011,194000,104103145,3025,3025,3025,3025,0
20231011,193900,104103145,3025,3025,3025,3025,0
20231011,193800,104103145,3025,3025,3025,3025,0
20231011,193700,104103145,3025,3025,3025,3025,0
20231011,193600,104103145,3025,3025,3025,3025,0
20231011,193500,104103145,3025,3025,3025,3025,0
20231011,193400,104103145,3025,3025,3025,3025,0
20231011,193300,104103145,3025,3025,3025,3025,0
20231011,193200,104103145,3025,3025,3025,3025,0
20231011,193100,104103145,3025,3025,3025,3025,0
20231011,193000,104103145,3025,3025,3025,3025,493
20231011,192900,104103145,3025,3025,3025,3025,0
20231011,192800,104103145,3025,3025,3025,3025,0
20231011,192700,104103145,3025,3025,3025,3025,0
20231011,192600,104103145,3025,3025,3025,3025,0
20231011,192500,104103145,3025,3025,3025,3025,0
20231011,192400,104103145,3025,3025,3025,3025,0
20231011,192300,104103145,3025,3025,3025,3025,0
20231011,192200,104103145,3025,3025,3025,3025,0
20231011,192100,104103145,3025,3025,3025,3025,0
20231011,192000,104103145,3025,3025,3025,3025,0
20231011,191900,104103145,3025,3025,3025,3025,0
20231011,191800,104103145,3025,3025,3025,3025,0
20231011,191700,104103145,3025,3025,3025,3025,0
20231011,191600,104103145,3025,3025,3025,3025,0
20231011,191500,104103145,3025,3025,3025,3025,0
20231011,191400,104103145,3025,3025,3025,3025,0
20231011,191300,104103145,3025,3025,3025,3025,0
20231011,191200,104103145,3025,3025,3025,3025,0
20231011,191100,104103145,3025,3025,3025,3025,0
20231011,191000,104103145,3025,3025,3025,3025,0
20231011,190900,104103145,3025,3025,3025,3025,0
20231011,190800,104103145,3025,3025,3025,3025,0
20231011,190700,104103145,3025,3025,3025,3025,0
20231011,190600,104103145,3025,3025,3025,3025,0
20231011,190500,104103145,3025,3025,3025,3025,0
20231011,190400,104103145,3025,3025,3025,3025,0
20231011,190300,104103145,3025,3025,3025,3025,0
20231011,190200,104103145,3025,3025,3025,3025,0
20231011,190100,104103145,3025,3025,3025,3025,0
20231011,190000,104103145,3025,3025,3025,3025,493
20231011,185900,104103145,3025,3025,3025,3025,0
20231011,185800,104103145,3025,3025,3025,3025,0
20231011,185700,104103145,3025,3025,3025,3025,0
20231011,185600,104103145,3025,3025,3025,3025,0
20231011,185500,104103145,3025,3025,3025,3025,0
20231011,185400,104103145,3025,3025,3025,3025,0
20231011,185300,104103145,3025,3025,3025,3025,0
20231011,185200,104103145,3025,3025,3025,3025,0
20231011,185100,104103145,3025,3025,3025,3025,0
20231011,185000,104103145,3025,3025,3025,3025,0
20231011,184900,104103145,3025,3025,3025,3025,0
20231011,184800,104103145,3025,3025,3025,3025,0
20231011,184700,104103145,3025,3025,3025,3025,0
20231011,184600,104103145,3025,3025,3025,3025,0
20231011,184500,104103145,3025,3025,3025,3025,0
20231011,184400,104103145,3025,3025,3025,3025,0
20231011,184300,104103145,3025,3025,3025,3025,0
20231011,184200,104103145,3025,3025,3025,3025,0
20231011,184100,104103145,3025,3025,3025,3025,0
20231011,184000,104103145,3025,3025,3025,3025,0
20231011,183900,104103145,3025,3025,3025,3025,0
20231011,183800,104103145,3025,3025,3025,3025,0
20231011,183700,104103145,3025,3025,3025,3025,0
20231011,183600,104103145,3025,3025,3025,3025,0
20231011,183500,104103145,3025,3025,3025,3025,0
20231011,183400,104103145,3025,3025,3025,3025,0
20231011,183300,104103145,3025,3025,3025,3025,0
20231011,183200,104103145,3025,3025,3025,3025,0
20231011,183100,104103145,3025,3025,3025,3025,0
20231011,183000,104103145,3025,3025,3025,3025,493
20231011,182900,104103145,3025,3025,3025,3025,0
20231011,182800,104103145,3025,3025,3025,3025,0
20231011,182700,104103145,3025,3025,3025,3025,0
20231011,182600,104103145,3025,3025,3025,3025,0
20231011,182500,104103145,3025,3025,3025,3025,0
20231011,182400,104103145,3025,3025,3025,3025,0
20231011,182300,104103145,3025,3025,3025,3025,0
20231011,182200,104103145,3025,3025,3025,3025,0
20231011,182100,104103145,3025,3025,3025,3025,0
20231011,182000,104103145,3025,3025,3025,3025,0
20231011,181900,104103145,3025,3025,3025,3025,0
20231011,181800,104103145,3025,3025,3025,3025,0
20231011,181700,104103145,3025,3025,3025,3025,0
20231011,181600,104103145,3025,3025,3025,3025,0
20231011,181500,104103145,3025,3025,3025,3025,0
20231011,181400,104103145,3025,3025,3025,3025,0
20231011,181300,104103145,3025,3025,3025,3025,0
20231011,181200,104103145,3025,3025,3025,3025,0
20231011,181100,104103145,3025,3025,3025,3025,0
20231011,181000,104103145,3025,3025,3025,3025,0
20231011,180900,104103145,3025,3025,3025,3025,0
20231011,180800,104103145,3025,3025,3025,3025,0
20231011,180700,104103145,3025,3025,3025,3025,0
20231011,180600,104103145,3025,3025,3025,3025,0
20231011,180500,104103145,3025,3025,3025,3025,0
20231011,180400,104103145,3025,3025,3025,3025,0
20231011,180300,104103145,3025,3025,3025,3025,0
20231011,180200,104103145,3025,3025,3025,3025,0
20231011,180100,104103145,3025,3025,3025,3025,0
20231011,180000,104103145,3025,3025,3025,3025,493
20231011,175900,104103145,3025,3025,3025,3025,0
20231011,175800,104103145,3025,3025,3025,3025,0
20231011,175700,104103145,3025,3025,3025,3025,0
20231011,175600,104103145,3025,3025,3025,3025,0
20231011,175500,104103145,3025,3025,3025,3025,0
20231011,175400,104103145,3025,3025,3025,3025,0
20231011,175300,104103145,3025,3025,3025,3025,0
20231011,175200,104103145,3025,3025,3025,3025,0
20231011,175100,104103145,3025,3025,3025,3025,0
20231011,175000,104103145,3025,3025,3025,3025,0
20231011,174900,104103145,3025,3025,3025,3025,0
20231011,174800,104103145,3025,3025,3025,3025,0
20231011,174700,104103145,3025,3025,3025,3025,0
20231011,174600,104103145,3025,3025,3025,3025,0
20231011,174500,104103145,3025,3025,3025,3025,0
20231011,174400,104103145,3025,3025,3025,3025,0
20231011,174300,104103145,3025,3025,3025,3025,0
20231011,174200,104103145,3025,3025,3025,3025,0
20231011,174100,104103145,3025,3025,3025,3025,0
20231011,174000,104103145,3025,3025,3025,3025,0
20231011,173900,104103145,3025,3025,3025,3025,0
20231011,173800,104103145,3025,3025,3025,3025,0
20231011,173700,104103145,3025,3025,3025,3025,0
20231011,173600,104103145,3025,3025,3025,3025,0
20231011,173500,104103145,3025,3025,3025,3025,0
20231011,173400,104103145,3025,3025,3025,3025,0
20231011,173300,104103145,3025,3025,3025,3025,0
20231011,173200,104103145,3025,3025,3025,3025,0
20231011,173100,104103145,3025,3025,3025,3025,0
20231011,173000,104103145,3025,3025,3025,3025,493
20231011,172900,104103145,3025,3025,3025,3025,0
20231011,172800,104103145,3025,3025,3025,3025,0
20231011,172700,104103145,3025,3025,3025,3025,0
20231011,172600,104103145,3025,3025,3025,3025,0
20231011,172500,104103145,3025,3025,3025,3025,0
20231011,172400,104103145,3025,3025,3025,3025,0
20231011,172300,104103145,3025,3025,3025,3025,0
20231011,172200,104103145,3025,3025,3025,3025,0
20231011,172100,104103145,3025,3025,3025,3025,0
20231011,172000,104103145,3025,3025,3025,3025,0
20231011,171900,104103145,3025,3025,3025,3025,0
20231011,171800,104103145,3025,3025,3025,3025,0
20231011,171700,104103145,3025,3025,3025,3025,0
20231011,171600,104103145,3025,3025,3025,3025,0
20231011,171500,104103145,3025,3025,3025,3025,0
20231011,171400,104103145,3025,3025,3025,3025,0
20231011,171300,104103145,3025,3025,3025,3025,0
20231011,171200,104103145,3025,3025,3025,3025,0
20231011,171100,104103145,3025,3025,3025,3025,0
20231011,171000,104103145,3025,3025,3025,3025,0
20231011,170900,104103145,3025,3025,3025,3025,0
20231011,170800,104103145,3025,3025,3025,3025,0
20231011,170700,104103145,3025,3025,3025,3025,0
20231011,170600,104103145,3025,3025,3025,3025,0
20231011,170500,104103145,3025,3025,3025,3025,0
20231011,170400,104103145,3025,3025,3025,3025,0
20231011,170300,104103145,3025,3025,3025,3025,0
20231011,170200,104103145,3025,3025,3025,3025,0
20231011,170100,104103145,3025,3025,3025,3025,0
20231011,170000,104103145,3025,3025,3025,3025,493
20231011,165900,104103145,3025,3025,3025,3025,0
20231011,165800,104103145,3025,3025,3025,3025,0
20231011,165700,104103145,3025,3025,3025,3025,0
20231011,165600,104103145,3025,3025,3025,3025,0
20231011,165500,104103145,3025,3025,3025,3025,0
20231011,165400,104103145,3025,3025,3025,3025,0
20231011,165300,104103145,3025,3025,3025,3025,0
20231011,165200,104103145,3025,3025,3025,3025,0
20231011,165100,104103145,3025,3025,3025,3025,0
20231011,165000,104103145,3025,3025,3025,3025,0
20231011,164900,104103145,3025,3025,3025,3025,0
20231011,164800,104103145,3025,3025,3025,3025,0
20231011,164700,104103145,3025,3025,3025,3025,0
20231011,164600,104103145,3025,3025,3025,3025,0
20231011,164500,104103145,3025,3025,3025,3025,0
20231011,164400,104103145,3025,3025,3025,3025,0
20231011,164300,104103145,3025,3025,3025,3025,0
20231011,164200,104103145,3025,3025,3025,3025,0
20231011,164100,104103145,3025,3025,3025,3025,0
20231011,164000,104103145,3025,3025,3025,3025,0
20231011,163900,104103145,3025,3025,3025,3025,0
20231011,163800,104103145,3025,3025,3025,3025,0
20231011,163700,104103145,3025,3025,3025,3025,0
20231011,163600,104103145,3025,3025,3025,3025,0
20231011,163500,104103145,3025,3025,3025,3025,0
20231011,163400,104103145,3025,3025,3025,3025,0
20231011,163300,104103145,3025,3025,3025,3025,0
20231011,163200,104103145,3025,3025,3025,3025,0
20231011,163100,104103145,3025,3025,3025,3025,0
20231011,163000,104103145,3025,3025,3025,3025,493
20231011,162900,104103145,3025,3025,3025,3025,0
20231011,162800,104103145,3025,3025,3025,3025,0
20231011,162700,104103145,3025,3025,3025,3025,0
20231011,162600,104103145,3025,3025,3025,3025,0
20231011,162500,104103145,3025,3025,3025,3025,0
20231011,162400,104103145,3025,3025,3025,3025,0
20231011,162300,104103145,3025,3025,3025,3025,0
20231011,162200,104103145,3025,3025,3025,3025,0
20231011,162100,104103145,3025,3025,3025,3025,0
20231011,162000,104103145,3025,3025,3025,3025,0
20231011,161900,104103145,3025,3025,3025,3025,0
20231011,161800,104103145,3025,3025,3025,3025,0
20231011,161700,104103145,3025,3025,3025,3025,0
20231011,161600,104103145,3025,3025,3025,3025,0
20231011,161500,104103145,3025,3025,3025,3025,0
20231011,161400,104103145,3025,3025,3025,3025,0
20231011,161300,104103145,3025,3025,3025,3025,0
20231011,161200,104103145,3025,3025,3025,3025,0
20231011,161100,104103145,3025,3025,3025,3025,0
20231011,161000,104103145,3025,3025,3025,3025,0
20231011,160900,104103145,3025,3025,3025,3025,0
20231011,160800,104103145,3025,3025,3025,3025,0
20231011,160700,104103145,3025,3025,3025,3025,0
20231011,160600,104103145,3025,3025,3025,3025,0
20231011,160500,104103145,3025,3025,3025,3025,0
20231011,160400,104103145,3025,3025,3025,3025,0
20231011,160300,104103145,3025,3025,3025,3025,0
20231011,160200,104103145,3025,3025,3025,3025,0
20231011,160100,104103145,3025,3025,3025,3025,0
20231011,160000,104103145,3025,3025,3025,3025,493
20231011,155900,104103145,3025,3025,3025,3025,0
20231011,155800,104103145,3025,3025,3025,3025,0
20231011,155700,104103145,3025,3025,3025,3025,0
20231011,155600,104103145,3025,3025,3025,3025,0
20231011,155500,104103145,3025,3025,3025,3025,0
20231011,155400,104103145,3025,3025,3025,3025,0
20231011,155300,104103145,3025,3025,3025,3025,0
20231011,155200,104103145,3025,3025,3025,3025,0
20231011,155100,104103145,3025,3025,3025,3025,0
20231011,155000,104103145,3025,3025,3025,3025,0
20231011,154900,104103145,3025,3025,3025,3025,0
20231011,154800,104103145,3025,3025,3025,3025,0
20231011,154700,104103145,3025,3025,3025,3025,0
20231011,154600,104103145,3025,3025,3025,3025,0
20231011,154500,104103145,3025,3025,3025,3025,0
20231011,154400,104103145,3025,3025,3025,3025,0
20231011,154300,104103145,3025,3025,3025,3025,0
20231011,154200,104103145,3025,3025,3025,3025,0
20231011,154100,104103145,3025,3025,3025,3025,0
20231011,154000,104103145,3025,3025,3025,3025,0
20231011,153900,104103145,3025,3025,3025,3025,0
20231011,153800,104103145,3025,3025,3025,3025,0
20231011,153700,104103145,3025,3025,3025,3025,0
20231011,153600,104103145,3025,3025,3025,3025,0
20231011,153500,104103145,3025,3025,3025,3025,0
20231011,153400,104103145,3025,3025,3025,3025,0
20231011,153300,104103145,3025,3025,3025,3025,0
20231011,153200,104103145,3025,3025,3025,3025,0
20231011,153100,104103145,3025,3025,3025,3025,0
20231011,153000,104103145,3025,3025,3025,3025,986
20231011,152900,102611820,3005,3005,3005,3005,0
20231011,152800,102611820,3005,3005,3005,3005,0
20231011,152700,102611820,3005,3005,3005,3005,0
20231011,152600,102611820,3005,3005,3005,3005,0
20231011,152500,102611820,3005,3005,3005,3005,0
20231011,152400,102611820,3005,3005,3005,3005,0
20231011,152300,102611820,3005,3005,3005,3005,0
20231011,152200,102611820,3005,3005,3005,3005,0
20231011,152100,102611820,3005,3005,3005,3005,0
20231011,152000,102611820,3005,3005,3005,3005,0
20231011,151900,102611820,3005,3010,3010,3005,506
20231011,151800,101091110,3025,3025,3025,3025,3
20231011,151700,101082035,3030,3030,3030,3030,4
20231011,151600,101069915,3030,3030,3030,3030,2
20231011,151500,101063855,3030,3030,3030,3030,4
20231011,151400,101051735,3030,3030,3030,3030,2
20231011,151300,101045675,3030,3030,3030,3030,3
20231011,151200,101036585,3030,3030,3030,3030,3
20231011,151100,101027495,3030,3030,3030,3030,4
20231011,151000,101015375,3030,3030,3030,3030,19
20231011,150900,100957805,3030,3030,3030,3030,3
20231011,150800,100948715,3030,3010,3030,3010,9
20231011,150700,100921545,3030,3030,3030,3030,3
20231011,150600,100912455,3030,3030,3030,3030,5
20231011,150500,100897305,3030,3030,3030,3030,4
20231011,150400,100885185,3030,3030,3030,3030,2
20231011,150300,100879125,3030,3030,3030,3030,4
20231011,150200,100867005,3030,3020,3030,3020,4
20231011,150100,100854915,3030,3030,3030,3030,2
20231011,150000,100848855,3030,3030,3030,3030,2
20231011,145900,100842795,3030,3030,3030,3030,3
20231011,145800,100833705,3030,3030,3030,3030,4
20231011,145700,100821585,3030,3030,3030,3030,3
20231011,145600,100812495,3030,3030,3030,3030,3
20231011,145500,100803405,3030,3030,3030,3030,4
20231011,145400,100791285,3030,3030,3030,3030,4
20231011,145300,100779165,3030,3030,3030,3030,22
20231011,145200,100712505,3030,3030,3030,3030,4
20231011,145100,100700385,3030,3030,3030,3030,4
20231011,145000,100688265,3030,3030,3030,3010,3
20231011,144900,100679195,3030,3030,3030,3030,4
20231011,144800,100667075,3030,3030,3030,3030,4
20231011,144700,100654955,3030,3030,3030,3030,2
20231011,144600,100648895,3030,3030,3030,3030,4
20231011,144500,100636775,3030,3030,3030,3030,4
20231011,144400,100624655,3030,3030,3030,3030,2
20231011,144300,100618595,3030,3030,3030,3030,4
20231011,144200,100606475,3030,3030,3030,3030,4
20231011,144100,100594355,3030,3030,3030,3030,2
20231011,144000,100588295,3025,3025,3025,3025,24
20231011,143900,100515695,3025,3025,3025,3025,3
20231011,143800,100506620,3025,3025,3025,3025,3
20231011,143700,100497545,3025,3025,3025,3025,4
20231011,143600,100485445,3025,3025,3025,3025,3
20231011,143500,100476370,3025,3025,3025,3025,3
20231011,143400,100467295,3025,3025,3025,3025,4
20231011,143300,100455195,3025,3025,3025,3025,3
20231011,143200,100446120,3025,3025,3025,3025,4
20231011,143100,100434020,3025,3025,3025,3025,3
20231011,143000,100424945,3025,3025,3025,3025,3
20231011,142900,100415870,3025,3025,3025,3025,4
20231011,142800,100403770,3025,3025,3025,3025,3
20231011,142700,100394695,3025,3025,3025,3025,3
20231011,142600,100385620,3025,3025,3025,3025,4
20231011,142500,100373520,3025,3025,3025,3025,2
20231011,142400,100367470,3025,3015,3025,3015,4
20231011,142300,100355390,3015,3015,3015,3015,5
20231011,142200,100340315,3015,3015,3015,3015,2
20231011,142100,100334285,3015,3015,3015,3015,4
20231011,142000,100322225,3015,3015,3015,3015,4
20231011,141900,100310165,3015,3015,3015,3015,2
20231011,141800,100304135,3015,3015,3015,3015,4
20231011,141700,100292075,3015,3015,3015,3015,4
20231011,141600,100280015,3015,3015,3015,3015,2
20231011,141500,100273985,3015,3015,3015,3015,4
20231011,141400,100261925,3015,3015,3015,3015,4
20231011,141300,100249865,3015,3015,3015,3015,3
20231011,141200,100240820,3015,3015,3015,3015,6
20231011,141100,100222730,3030,3030,3030,3030,113
20231011,141000,99880340,3030,3030,3030,3030,3
20231011,140900,99871250,3030,3030,3030,3015,4
20231011,140800,99859145,3030,3025,3030,3025,3
20231011,140700,99850060,3025,3025,3025,3025,4
20231011,140600,99837960,3025,3025,3025,3025,3
20231011,140500,99828885,3025,3025,3025,3025,3
20231011,140400,99819810,3025,3025,3025,3025,4
20231011,140300,99807710,3025,3025,3025,3025,3
20231011,140200,99798635,3025,3025,3025,3025,3
20231011,140100,99789560,3025,3025,3025,3025,4
20231011,140000,99777460,3025,3025,3025,3025,3
20231011,135900,99768385,3025,3025,3025,3025,3
20231011,135800,99759310,3025,3025,3025,3025,4
20231011,135700,99747210,3025,3025,3025,3025,3
20231011,135600,99738135,3025,3025,3025,3025,3
20231011,135500,99729060,3025,3025,3025,3025,4
20231011,135400,99716960,3025,3025,3025,3025,3
20231011,135300,99707885,3025,3025,3025,3025,3
20231011,135200,99698810,3025,3025,3025,3025,4
20231011,135100,99686710,3025,3025,3025,3025,2
20231011,135000,99680660,3025,3025,3025,3025,4
20231011,134900,99668560,3025,3025,3025,3025,4
20231011,134800,99656460,3025,3025,3025,3025,3
20231011,134700,99647385,3025,3025,3025,3025,3
20231011,134600,99638310,3025,3025,3025,3025,4
20231011,134500,99626210,3025,3025,3025,3025,3
20231011,134400,99617135,3025,3005,3025,3005,4
20231011,134300,99605055,3025,3025,3025,3025,4
20231011,134200,99592955,3025,3025,3025,3025,3
20231011,134100,99583880,3025,3025,3025,3025,3
20231011,134000,99574805,3025,3025,3025,3025,4
20231011,133900,99562705,3025,3025,3025,3025,3
20231011,133800,99553630,3025,3025,3025,3025,3
20231011,133700,99544555,3025,3025,3025,3025,4
20231011,133600,99532455,3025,3025,3025,3025,3
20231011,133500,99523380,3025,3005,3025,3005,4
20231011,133400,99511300,3025,3025,3025,3025,3
20231011,133300,99502225,3025,3025,3025,3025,4
20231011,133200,99490125,3025,3025,3025,3025,3
20231011,133100,99481050,3030,3025,3030,3025,4
20231011,133000,99468945,3025,3030,3030,3025,4
20231011,132900,99456835,3030,3030,3030,3030,3
20231011,132800,99447745,3030,3030,3030,3030,3
20231011,132700,99438655,3030,3030,3030,3030,5
20231011,132600,99423505,3030,3030,3030,3030,4
20231011,132500,99411385,3030,3025,3030,3025,2
20231011,132400,99405330,3025,3025,3025,3025,4
20231011,132300,99393230,3025,3025,3025,3025,4
20231011,132200,99381130,3025,3025,3025,3025,2
20231011,132100,99375080,3025,3025,3025,3025,4
20231011,132000,99362980,3025,3030,3030,3025,4
20231011,131900,99350870,3030,3030,3030,3030,2
20231011,131800,99344810,3030,3030,3030,3030,4
20231011,131700,99332690,3030,3030,3030,3030,3
20231011,131600,99323600,3030,3030,3030,3030,3
20231011,131500,99314510,3030,3030,3030,3030,4
20231011,131400,99302390,3030,3030,3030,3030,3
20231011,131300,99293300,3030,3025,3030,3025,3
20231011,131200,99284215,3025,3025,3025,3025,4
20231011,131100,99272115,3025,3025,3025,3025,3
20231011,131000,99263040,3025,3025,3025,3025,3
20231011,130900,99253965,3025,3025,3025,3025,4
20231011,130800,99241865,3025,3025,3025,3025,3
20231011,130700,99232790,3025,3025,3025,3025,3
20231011,130600,99223715,3025,3010,3025,3010,292
20231011,130500,98344735,3025,3025,3025,3025,3
20231011,130400,98335660,3025,3030,3030,3025,4
20231011,130300,98323550,3030,3030,3030,3030,3
20231011,130200,98314460,3030,3030,3030,3030,3
20231011,130100,98305370,3030,3030,3030,3030,4
20231011,130000,98293250,3030,3030,3030,3030,2
20231011,125900,98287190,3030,3030,3030,3030,4
20231011,125800,98275070,3030,3030,3030,3030,4
20231011,125700,98262950,3030,3030,3030,3030,2
20231011,125600,98256890,3030,3030,3030,3030,4
20231011,125500,98244770,3030,3030,3030,3030,4
20231011,125400,98232650,3030,3030,3030,3030,2
20231011,125300,98226590,3030,3030,3030,3030,231
20231011,125200,97526660,3030,3030,3030,3030,4
20231011,125100,97514540,3030,3030,3030,3030,2
20231011,125000,97508480,3030,3030,3030,3030,4
20231011,124900,97496360,3030,3030,3030,3030,4
20231011,124800,97484240,3030,3030,3030,3030,2
20231011,124700,97478180,3030,3030,3030,3030,4
20231011,124600,97466060,3030,3030,3030,3030,4
20231011,124500,97453940,3030,3030,3030,3030,2
20231011,124400,97447880,3030,3030,3030,3030,4
20231011,124300,97435760,3030,3030,3030,3030,3
20231011,124200,97426670,3030,3030,3030,3030,4
20231011,124100,97414550,3030,3030,3030,3030,3
20231011,124000,97405460,3030,3030,3030,3030,3
20231011,123900,97396370,3030,3030,3030,3030,4
20231011,123800,97384250,3030,3030,3030,3030,3
20231011,123700,97375160,3030,3030,3030,3030,3
20231011,123600,97366070,3030,3025,3030,3025,4
20231011,123500,97353955,3030,3030,3030,3030,3
20231011,123400,97344865,3030,3030,3030,3030,3
20231011,123300,97335775,3030,3030,3030,3030,4
20231011,123200,97323655,3030,3030,3030,3030,3
20231011,123100,97314565,3030,3030,3030,3030,3
20231011,123000,97305475,3030,3030,3030,3030,4
20231011,122900,97293355,3030,3030,3030,3030,3
20231011,122800,97284265,3030,3030,3030,3030,13
20231011,122700,97244875,3030,3025,3030,3025,4
20231011,122600,97232770,3030,3030,3030,3030,2
20231011,122500,97226710,3030,3030,3030,3030,4
20231011,122400,97214590,3030,3030,3030,3030,4
20231011,122300,97202470,3030,3030,3030,3030,2
20231011,122200,97196410,3030,3030,3030,3030,4
20231011,122100,97184290,3030,3030,3030,3030,4
20231011,122000,97172170,3030,3030,3030,3025,3
20231011,121900,97163085,3030,3030,3030,3030,3
20231011,121800,97153995,3030,3030,3030,3030,4
20231011,121700,97141875,3030,3015,3035,3000,903
20231011,121600,94430290,3035,3035,3035,3035,3
20231011,121500,94421185,3035,3035,3035,3035,4
20231011,121400,94409045,3035,3015,3035,3015,179
20231011,121300,93867900,3035,3035,3035,3035,3
20231011,121200,93858795,3035,3035,3035,3035,4
20231011,121100,93846655,3035,3035,3035,3035,3
20231011,121000,93837550,3035,3035,3035,3035,3
20231011,120900,93828445,3035,3035,3035,3035,3
20231011,120800,93819340,3035,3035,3035,3035,4
20231011,120700,93807200,3035,3035,3035,3035,3
20231011,120600,93798095,3035,3035,3035,3035,3
20231011,120500,93788990,3035,3035,3035,3035,4
20231011,120400,93776850,3035,3035,3035,3035,3
20231011,120300,93767745,3035,3035,3035,3035,3
20231011,120200,93758640,3035,3035,3035,3035,4
20231011,120100,93746500,3035,3035,3035,3035,3
20231011,120000,93737395,3035,3035,3035,3035,3
20231011,115900,93728290,3035,3035,3035,3035,110
20231011,115800,93394440,3035,3035,3035,3035,4
20231011,115700,93382300,3035,3035,3035,3035,2
20231011,115600,93376230,3035,3035,3035,3035,4
20231011,115500,93364090,3035,3035,3035,3035,4
20231011,115400,93351950,3035,3020,3035,3020,266
20231011,115300,92548600,3035,3035,3035,3035,4
20231011,115200,92536460,3030,3035,3035,3025,3
20231011,115100,92527370,3035,3030,3035,3030,3
20231011,115000,92518275,3030,3035,3035,3030,5
20231011,114900,92503105,3035,3035,3035,3035,3
20231011,114800,92494000,3035,3035,3035,3035,3
20231011,114700,92484895,3035,3035,3035,3035,4
20231011,114600,92472755,3035,3035,3035,3035,3
20231011,114500,92463650,3035,3035,3035,3035,3
20231011,114400,92454545,3035,3035,3035,3035,4
20231011,114300,92442405,3035,3035,3035,3035,3
20231011,114200,92433300,3035,3035,3035,3035,3
20231011,114100,92424195,3035,3035,3035,3035,4
20231011,114000,92412055,3035,3035,3035,3035,3
20231011,113900,92402950,3035,3035,3035,3035,3
20231011,113800,92393845,3035,3035,3035,3035,4
20231011,113700,92381705,3035,3035,3035,3035,3
20231011,113600,92372600,3035,3035,3035,3035,4
20231011,113500,92360460,3035,3035,3035,3035,2
20231011,113400,92354390,3035,3035,3035,3035,4
20231011,113300,92342250,3035,3035,3035,3035,4
20231011,113200,92330110,3035,3035,3035,3035,2
20231011,113100,92324040,3035,3035,3035,3035,4
20231011,113000,92311900,3035,3035,3035,3035,4
20231011,112900,92299760,3035,3035,3035,3035,2
20231011,112800,92293690,3035,3035,3035,3035,4
20231011,112700,92281550,3035,3035,3035,3035,4
20231011,112600,92269410,3035,3040,3040,3035,2
20231011,112500,92263335,3045,3045,3045,3045,4
20231011,112400,92251155,3045,3045,3045,3045,4
20231011,112300,92238975,3045,3045,3045,3045,2
20231011,112200,92232885,3045,3045,3045,3045,4
20231011,112100,92220705,3045,3045,3045,3045,4
20231011,112000,92208525,3045,3040,3045,3040,166
20231011,111900,91703060,3040,3045,3045,3040,7
20231011,111800,91681755,3045,3045,3045,3045,3
20231011,111700,91672620,3045,3045,3045,3045,3
20231011,111600,91663485,3045,3045,3045,3045,4
20231011,111500,91651305,3045,3045,3045,3045,3
20231011,111400,91642170,3045,3045,3045,3045,4
20231011,111300,91629990,3045,3040,3045,3040,3
20231011,111200,91620865,3040,3040,3040,3040,3
20231011,111100,91611745,3040,3045,3045,3040,8
20231011,111000,91587395,3045,3045,3045,3045,3
20231011,110900,91578260,3045,3045,3045,3045,3
20231011,110800,91569125,3045,3045,3045,3045,4
20231011,110700,91556945,3045,3045,3045,3045,3
20231011,110600,91547810,3045,3045,3045,3045,3
20231011,110500,91538675,3045,3040,3045,3040,4
20231011,110400,91526505,3040,3045,3045,3040,3
20231011,110300,91517375,3045,3045,3045,3045,3
20231011,110200,91508240,3045,3045,3045,3045,4
20231011,110100,91496060,3045,3045,3045,3045,2
20231011,110000,91489970,3045,3040,3045,3040,4
20231011,105900,91477800,3040,3040,3040,3040,4
20231011,105800,91465640,3040,3040,3040,3040,2
20231011,105700,91459560,3040,3040,3040,3040,4
20231011,105600,91447400,3040,3040,3040,3040,4
20231011,105500,91435240,3040,3040,3040,3040,2
20231011,105400,91429160,3040,3040,3040,3040,4
20231011,105300,91417000,3040,3040,3040,3040,5
20231011,105200,91401800,3040,3040,3040,3040,3
20231011,105100,91392680,3040,3040,3040,3040,3
20231011,105000,91383560,3040,3040,3040,3020,5
20231011,104900,91368380,3040,3040,3040,3040,3
20231011,104800,91359260,3040,3045,3045,3040,3
20231011,104700,91350130,3045,3045,3045,3045,4
20231011,104600,91337950,3045,3020,3045,3015,603
20231011,104500,89517310,3045,3045,3045,3045,3
20231011,104400,89508175,3025,3045,3045,3025,665
20231011,104300,87496530,3045,3050,3050,3045,17
20231011,104200,87444755,3050,3050,3050,3050,3
20231011,104100,87435605,3050,3050,3050,3050,3
20231011,104000,87426455,3050,3050,3050,3050,22
20231011,103900,87359355,3050,3050,3050,3050,3
20231011,103800,87350205,3050,3050,3050,3050,3
20231011,103700,87341055,3050,3050,3050,3050,4
20231011,103600,87328855,3050,3050,3050,3050,3
20231011,103500,87319705,3050,3050,3050,3050,3
20231011,103400,87310555,3050,3050,3050,3050,4
20231011,103300,87298355,3050,3045,3050,3045,563
20231011,103200,85584015,3040,3040,3040,3040,30
20231011,103100,85492815,3040,3040,3040,3040,5
20231011,103000,85477615,3040,3040,3040,3040,1
20231011,102900,85474575,3020,3020,3020,3020,0
20231011,102800,85474575,3020,3020,3020,3020,0
20231011,102700,85474575,3020,3020,3020,3020,0
20231011,102600,85474575,3020,3020,3020,3020,0
20231011,102500,85474575,3020,3020,3020,3020,0
20231011,102400,85474575,3020,3020,3020,3020,0
20231011,102300,85474575,3020,3020,3020,3020,0
20231011,102200,85474575,3020,3020,3020,3020,0
20231011,102100,85474575,3020,3020,3020,3020,0
20231011,102000,85474575,3020,3020,3020,3020,1
20231011,101900,85471555,3020,3020,3020,3020,0
20231011,101800,85471555,3020,3020,3020,3020,0
20231011,101700,85471555,3020,3020,3020,3020,0
20231011,101600,85471555,3020,3020,3020,3020,0
20231011,101500,85471555,3020,3020,3020,3020,0
20231011,101400,85471555,3020,3020,3020,3020,0
20231011,101300,85471555,3020,3020,3020,3020,72
20231011,101200,85254115,3020,3020,3020,3020,0
20231011,101100,85254115,3020,3020,3020,3020,32
20231011,101000,85157475,3005,3035,3035,3005,2912
20231011,100900,76364985,3050,3050,3050,3050,0
20231011,100800,76364985,3050,3050,3050,3050,0
20231011,100700,76364985,3050,3050,3050,3050,9
20231011,100600,76337535,3050,3045,3050,3045,44
20231011,100500,76203455,3045,3045,3045,3045,28
20231011,100400,76118195,3035,3035,3035,3035,0
20231011,100300,76118195,3035,3035,3035,3035,0
20231011,100200,76118195,3035,3035,3035,3035,17
20231011,100100,76066600,3025,3025,3025,3025,0
20231011,100000,76066600,3025,3025,3025,3025,0
20231011,095900,76066600,3025,3025,3025,3025,0
20231011,095800,76066600,3025,3040,3040,3025,682
20231011,095700,74000900,3045,3045,3045,3045,0
20231011,095600,74000900,3045,3045,3045,3045,0
20231011,095500,74000900,3045,3045,3045,3045,21
20231011,095400,73936955,3055,3055,3055,3055,0
20231011,095300,73936955,3055,3055,3055,3055,43
20231011,095200,73805590,3055,3050,3055,3050,191
20231011,095100,73222600,3055,3060,3060,3055,71
20231011,095000,73005545,3065,3065,3065,3065,9
20231011,094900,72977960,3070,3070,3070,3070,0
20231011,094800,72977960,3070,3070,3070,3070,0
20231011,094700,72977960,3070,3060,3070,3060,327
20231011,094600,71976040,3055,3055,3055,3055,1
20231011,094500,71972985,3060,3055,3060,3055,236
20231011,094400,71252000,3055,3055,3055,3055,3
20231011,094300,71242835,3055,3055,3055,3055,10
20231011,094200,71212285,3055,3055,3055,3055,65
20231011,094100,71013710,3055,3055,3055,3055,0
20231011,094000,71013710,3055,3055,3055,3055,30
20231011,093900,70922060,3060,3060,3060,3060,35
20231011,093800,70814960,3055,3060,3060,3055,35
20231011,093700,70707950,3060,3060,3060,3060,325
20231011,093600,69713450,3065,3065,3065,3065,59
20231011,093500,69532615,3065,3065,3070,3065,22
20231011,093400,69465140,3065,3065,3065,3065,1
20231011,093300,69462075,3070,3055,3070,3055,1718
20231011,093200,64203670,3055,3050,3055,3050,835
20231011,093100,61653920,3050,3050,3050,3050,0
20231011,093000,61653920,3050,3045,3050,3045,398
20231011,092900,60440175,3045,3045,3045,3045,0
20231011,092800,60440175,3045,3045,3045,3045,1016
20231011,092700,57346455,3050,3045,3050,3045,1000
20231011,092600,54299090,3045,3030,3045,3030,55
20231011,092500,54132365,3045,3050,3050,3045,22
20231011,092400,54065370,3045,3045,3045,3045,30
20231011,092300,53974020,3045,3040,3060,3040,680
20231011,092200,51904155,3030,3010,3040,3010,10632
20231011,092100,19833190,3015,3015,3015,3015,0
20231011,092000,19833190,3015,3000,3015,3000,4069
20231011,091900,7565185,3015,3015,3015,3015,3
20231011,091800,7556140,3015,3015,3015,3015,0
20231011,091700,7556140,3015,3015,3015,3015,0
20231011,091600,7556140,3015,3015,3015,3015,0
20231011,091500,7556140,3015,3015,3015,3015,2
20231011,091400,7550110,3010,3010,3010,3010,10
20231011,091300,7520010,3005,3005,3005,3005,0
20231011,091200,7520010,3005,3005,3005,3005,3
20231011,091100,7510995,3000,3000,3000,3000,0
20231011,091000,7510995,3000,3000,3000,3000,3
20231011,090900,7501995,3000,2980,3000,2980,1369
20231011,090800,3400115,2985,2985,2985,2985,0
20231011,090700,3400115,2985,2985,2985,2985,10
20231011,090600,3370265,2985,2980,2985,2980,23
20231011,090500,3301625,2975,2975,2975,2975,0
20231011,090400,3301625,2975,2975,2975,2975,105
20231011,090300,2989250,2970,2950,2970,2950,801
20231011,090200,611800,2940,2940,2940,2940,0
20231011,090100,611800,2940,2940,2940,2940,0
20231011,090000,611800,2940,2905,2940,2905,209