KissMeData/331920/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,203800,36102620,4110,4110,4110,4110,2
20231017,203700,36102620,4110,4110,4110,4110,0
20231017,203600,36102620,4110,4110,4110,4110,0
20231017,203500,36102620,4110,4110,4110,4110,0
20231017,203400,36102620,4110,4110,4110,4110,0
20231017,203300,36102620,4110,4110,4110,4110,0
20231017,203200,36102620,4110,4110,4110,4110,0
20231017,203100,36102620,4110,4110,4110,4110,0
20231017,203000,36102620,4110,4110,4110,4110,0
20231017,202900,36102620,4110,4110,4110,4110,0
20231017,202800,36102620,4110,4110,4110,4110,0
20231017,202700,36102620,4110,4110,4110,4110,0
20231017,202600,36102620,4110,4110,4110,4110,0
20231017,202500,36102620,4110,4110,4110,4110,0
20231017,202400,36102620,4110,4110,4110,4110,0
20231017,202300,36102620,4110,4110,4110,4110,0
20231017,202200,36102620,4110,4110,4110,4110,0
20231017,202100,36102620,4110,4110,4110,4110,0
20231017,202000,36102620,4110,4110,4110,4110,0
20231017,201900,36102620,4110,4110,4110,4110,0
20231017,201800,36102620,4110,4110,4110,4110,0
20231017,201700,36102620,4110,4110,4110,4110,0
20231017,201600,36102620,4110,4110,4110,4110,0
20231017,201500,36102620,4110,4110,4110,4110,0
20231017,201400,36102620,4110,4110,4110,4110,0
20231017,201300,36102620,4110,4110,4110,4110,0
20231017,201200,36102620,4110,4110,4110,4110,0
20231017,201100,36102620,4110,4110,4110,4110,0
20231017,201000,36102620,4110,4110,4110,4110,0
20231017,200900,36102620,4110,4110,4110,4110,0
20231017,200800,36102620,4110,4110,4110,4110,2
20231017,200700,36102620,4110,4110,4110,4110,0
20231017,200600,36102620,4110,4110,4110,4110,0
20231017,200500,36102620,4110,4110,4110,4110,0
20231017,200400,36102620,4110,4110,4110,4110,0
20231017,200300,36102620,4110,4110,4110,4110,0
20231017,200200,36102620,4110,4110,4110,4110,0
20231017,200100,36102620,4110,4110,4110,4110,0
20231017,200000,36102620,4110,4110,4110,4110,0
20231017,195900,36102620,4110,4110,4110,4110,0
20231017,195800,36102620,4110,4110,4110,4110,0
20231017,195700,36102620,4110,4110,4110,4110,0
20231017,195600,36102620,4110,4110,4110,4110,0
20231017,195500,36102620,4110,4110,4110,4110,0
20231017,195400,36102620,4110,4110,4110,4110,0
20231017,195300,36102620,4110,4110,4110,4110,0
20231017,195200,36102620,4110,4110,4110,4110,0
20231017,195100,36102620,4110,4110,4110,4110,0
20231017,195000,36102620,4110,4110,4110,4110,0
20231017,194900,36102620,4110,4110,4110,4110,0
20231017,194800,36102620,4110,4110,4110,4110,0
20231017,194700,36102620,4110,4110,4110,4110,0
20231017,194600,36102620,4110,4110,4110,4110,0
20231017,194500,36102620,4110,4110,4110,4110,0
20231017,194400,36102620,4110,4110,4110,4110,0
20231017,194300,36102620,4110,4110,4110,4110,0
20231017,194200,36102620,4110,4110,4110,4110,0
20231017,194100,36102620,4110,4110,4110,4110,0
20231017,194000,36102620,4110,4110,4110,4110,0
20231017,193900,36102620,4110,4110,4110,4110,0
20231017,193800,36102620,4110,4110,4110,4110,2
20231017,193700,36102620,4110,4110,4110,4110,0
20231017,193600,36102620,4110,4110,4110,4110,0
20231017,193500,36102620,4110,4110,4110,4110,0
20231017,193400,36102620,4110,4110,4110,4110,0
20231017,193300,36102620,4110,4110,4110,4110,0
20231017,193200,36102620,4110,4110,4110,4110,0
20231017,193100,36102620,4110,4110,4110,4110,0
20231017,193000,36102620,4110,4110,4110,4110,0
20231017,192900,36102620,4110,4110,4110,4110,0
20231017,192800,36102620,4110,4110,4110,4110,0
20231017,192700,36102620,4110,4110,4110,4110,0
20231017,192600,36102620,4110,4110,4110,4110,0
20231017,192500,36102620,4110,4110,4110,4110,0
20231017,192400,36102620,4110,4110,4110,4110,0
20231017,192300,36102620,4110,4110,4110,4110,0
20231017,192200,36102620,4110,4110,4110,4110,0
20231017,192100,36102620,4110,4110,4110,4110,0
20231017,192000,36102620,4110,4110,4110,4110,0
20231017,191900,36102620,4110,4110,4110,4110,0
20231017,191800,36102620,4110,4110,4110,4110,0
20231017,191700,36102620,4110,4110,4110,4110,0
20231017,191600,36102620,4110,4110,4110,4110,0
20231017,191500,36102620,4110,4110,4110,4110,0
20231017,191400,36102620,4110,4110,4110,4110,0
20231017,191300,36102620,4110,4110,4110,4110,0
20231017,191200,36102620,4110,4110,4110,4110,0
20231017,191100,36102620,4110,4110,4110,4110,0
20231017,191000,36102620,4110,4110,4110,4110,0
20231017,190900,36102620,4110,4110,4110,4110,0
20231017,190800,36102620,4110,4110,4110,4110,2
20231017,190700,36102620,4110,4110,4110,4110,0
20231017,190600,36102620,4110,4110,4110,4110,0
20231017,190500,36102620,4110,4110,4110,4110,0
20231017,190400,36102620,4110,4110,4110,4110,0
20231017,190300,36102620,4110,4110,4110,4110,0
20231017,190200,36102620,4110,4110,4110,4110,0
20231017,190100,36102620,4110,4110,4110,4110,0
20231017,190000,36102620,4110,4110,4110,4110,0
20231017,185900,36102620,4110,4110,4110,4110,0
20231017,185800,36102620,4110,4110,4110,4110,0
20231017,185700,36102620,4110,4110,4110,4110,0
20231017,185600,36102620,4110,4110,4110,4110,0
20231017,185500,36102620,4110,4110,4110,4110,0
20231017,185400,36102620,4110,4110,4110,4110,0
20231017,185300,36102620,4110,4110,4110,4110,0
20231017,185200,36102620,4110,4110,4110,4110,0
20231017,185100,36102620,4110,4110,4110,4110,0
20231017,185000,36102620,4110,4110,4110,4110,0
20231017,184900,36102620,4110,4110,4110,4110,0
20231017,184800,36102620,4110,4110,4110,4110,0
20231017,184700,36102620,4110,4110,4110,4110,0
20231017,184600,36102620,4110,4110,4110,4110,0
20231017,184500,36102620,4110,4110,4110,4110,0
20231017,184400,36102620,4110,4110,4110,4110,0
20231017,184300,36102620,4110,4110,4110,4110,0
20231017,184200,36102620,4110,4110,4110,4110,0
20231017,184100,36102620,4110,4110,4110,4110,0
20231017,184000,36102620,4110,4110,4110,4110,0
20231017,183900,36102620,4110,4110,4110,4110,0
20231017,183800,36102620,4110,4110,4110,4110,2
20231017,183700,36102620,4110,4110,4110,4110,0
20231017,183600,36102620,4110,4110,4110,4110,0
20231017,183500,36102620,4110,4110,4110,4110,0
20231017,183400,36102620,4110,4110,4110,4110,0
20231017,183300,36102620,4110,4110,4110,4110,0
20231017,183200,36102620,4110,4110,4110,4110,0
20231017,183100,36102620,4110,4110,4110,4110,0
20231017,183000,36102620,4110,4110,4110,4110,0
20231017,182900,36102620,4110,4110,4110,4110,0
20231017,182800,36102620,4110,4110,4110,4110,0
20231017,182700,36102620,4110,4110,4110,4110,0
20231017,182600,36102620,4110,4110,4110,4110,0
20231017,182500,36102620,4110,4110,4110,4110,0
20231017,182400,36102620,4110,4110,4110,4110,0
20231017,182300,36102620,4110,4110,4110,4110,0
20231017,182200,36102620,4110,4110,4110,4110,0
20231017,182100,36102620,4110,4110,4110,4110,0
20231017,182000,36102620,4110,4110,4110,4110,0
20231017,181900,36102620,4110,4110,4110,4110,0
20231017,181800,36102620,4110,4110,4110,4110,0
20231017,181700,36102620,4110,4110,4110,4110,0
20231017,181600,36102620,4110,4110,4110,4110,0
20231017,181500,36102620,4110,4110,4110,4110,0
20231017,181400,36102620,4110,4110,4110,4110,0
20231017,181300,36102620,4110,4110,4110,4110,0
20231017,181200,36102620,4110,4110,4110,4110,0
20231017,181100,36102620,4110,4110,4110,4110,0
20231017,181000,36102620,4110,4110,4110,4110,0
20231017,180900,36102620,4110,4110,4110,4110,0
20231017,180800,36102620,4110,4110,4110,4110,2
20231017,180700,36102620,4110,4110,4110,4110,0
20231017,180600,36102620,4110,4110,4110,4110,0
20231017,180500,36102620,4110,4110,4110,4110,0
20231017,180400,36102620,4110,4110,4110,4110,0
20231017,180300,36102620,4110,4110,4110,4110,0
20231017,180200,36102620,4110,4110,4110,4110,0
20231017,180100,36102620,4110,4110,4110,4110,0
20231017,180000,36102620,4110,4110,4110,4110,0
20231017,175900,36102620,4110,4110,4110,4110,0
20231017,175800,36102620,4110,4110,4110,4110,0
20231017,175700,36102620,4110,4110,4110,4110,0
20231017,175600,36102620,4110,4110,4110,4110,0
20231017,175500,36102620,4110,4110,4110,4110,0
20231017,175400,36102620,4110,4110,4110,4110,0
20231017,175300,36102620,4110,4110,4110,4110,0
20231017,175200,36102620,4110,4110,4110,4110,0
20231017,175100,36102620,4110,4110,4110,4110,0
20231017,175000,36102620,4110,4110,4110,4110,0
20231017,174900,36102620,4110,4110,4110,4110,0
20231017,174800,36102620,4110,4110,4110,4110,0
20231017,174700,36102620,4110,4110,4110,4110,0
20231017,174600,36102620,4110,4110,4110,4110,0
20231017,174500,36102620,4110,4110,4110,4110,0
20231017,174400,36102620,4110,4110,4110,4110,0
20231017,174300,36102620,4110,4110,4110,4110,0
20231017,174200,36102620,4110,4110,4110,4110,0
20231017,174100,36102620,4110,4110,4110,4110,0
20231017,174000,36102620,4110,4110,4110,4110,0
20231017,173900,36102620,4110,4110,4110,4110,0
20231017,173800,36102620,4110,4110,4110,4110,2
20231017,173700,36102620,4110,4110,4110,4110,0
20231017,173600,36102620,4110,4110,4110,4110,0
20231017,173500,36102620,4110,4110,4110,4110,0
20231017,173400,36102620,4110,4110,4110,4110,0
20231017,173300,36102620,4110,4110,4110,4110,0
20231017,173200,36102620,4110,4110,4110,4110,0
20231017,173100,36102620,4110,4110,4110,4110,0
20231017,173000,36102620,4110,4110,4110,4110,0
20231017,172900,36102620,4110,4110,4110,4110,0
20231017,172800,36102620,4110,4110,4110,4110,0
20231017,172700,36102620,4110,4110,4110,4110,0
20231017,172600,36102620,4110,4110,4110,4110,0
20231017,172500,36102620,4110,4110,4110,4110,0
20231017,172400,36102620,4110,4110,4110,4110,0
20231017,172300,36102620,4110,4110,4110,4110,0
20231017,172200,36102620,4110,4110,4110,4110,0
20231017,172100,36102620,4110,4110,4110,4110,0
20231017,172000,36102620,4110,4110,4110,4110,0
20231017,171900,36102620,4110,4110,4110,4110,0
20231017,171800,36102620,4110,4110,4110,4110,0
20231017,171700,36102620,4110,4110,4110,4110,0
20231017,171600,36102620,4110,4110,4110,4110,0
20231017,171500,36102620,4110,4110,4110,4110,0
20231017,171400,36102620,4110,4110,4110,4110,0
20231017,171300,36102620,4110,4110,4110,4110,0
20231017,171200,36102620,4110,4110,4110,4110,0
20231017,171100,36102620,4110,4110,4110,4110,0
20231017,171000,36102620,4110,4110,4110,4110,0
20231017,170900,36102620,4110,4110,4110,4110,0
20231017,170800,36102620,4110,4110,4110,4110,2
20231017,170700,36102620,4110,4110,4110,4110,0
20231017,170600,36102620,4110,4110,4110,4110,0
20231017,170500,36102620,4110,4110,4110,4110,0
20231017,170400,36102620,4110,4110,4110,4110,0
20231017,170300,36102620,4110,4110,4110,4110,0
20231017,170200,36102620,4110,4110,4110,4110,0
20231017,170100,36102620,4110,4110,4110,4110,0
20231017,170000,36102620,4110,4110,4110,4110,0
20231017,165900,36102620,4110,4110,4110,4110,0
20231017,165800,36102620,4110,4110,4110,4110,0
20231017,165700,36102620,4110,4110,4110,4110,0
20231017,165600,36102620,4110,4110,4110,4110,0
20231017,165500,36102620,4110,4110,4110,4110,0
20231017,165400,36102620,4110,4110,4110,4110,0
20231017,165300,36102620,4110,4110,4110,4110,0
20231017,165200,36102620,4110,4110,4110,4110,0
20231017,165100,36102620,4110,4110,4110,4110,0
20231017,165000,36102620,4110,4110,4110,4110,0
20231017,164900,36102620,4110,4110,4110,4110,0
20231017,164800,36102620,4110,4110,4110,4110,0
20231017,164700,36102620,4110,4110,4110,4110,0
20231017,164600,36102620,4110,4110,4110,4110,0
20231017,164500,36102620,4110,4110,4110,4110,0
20231017,164400,36102620,4110,4110,4110,4110,0
20231017,164300,36102620,4110,4110,4110,4110,0
20231017,164200,36102620,4110,4110,4110,4110,0
20231017,164100,36102620,4110,4110,4110,4110,0
20231017,164000,36102620,4110,4110,4110,4110,0
20231017,163900,36102620,4110,4110,4110,4110,0
20231017,163800,36102620,4110,4110,4110,4110,2
20231017,163700,36102620,4110,4110,4110,4110,0
20231017,163600,36102620,4110,4110,4110,4110,0
20231017,163500,36102620,4110,4110,4110,4110,0
20231017,163400,36102620,4110,4110,4110,4110,0
20231017,163300,36102620,4110,4110,4110,4110,0
20231017,163200,36102620,4110,4110,4110,4110,0
20231017,163100,36102620,4110,4110,4110,4110,0
20231017,163000,36102620,4110,4110,4110,4110,0
20231017,162900,36102620,4110,4110,4110,4110,0
20231017,162800,36102620,4110,4110,4110,4110,0
20231017,162700,36102620,4110,4110,4110,4110,0
20231017,162600,36102620,4110,4110,4110,4110,0
20231017,162500,36102620,4110,4110,4110,4110,0
20231017,162400,36102620,4110,4110,4110,4110,0
20231017,162300,36102620,4110,4110,4110,4110,0
20231017,162200,36102620,4110,4110,4110,4110,0
20231017,162100,36102620,4110,4110,4110,4110,0
20231017,162000,36102620,4110,4110,4110,4110,0
20231017,161900,36102620,4110,4110,4110,4110,0
20231017,161800,36102620,4110,4110,4110,4110,0
20231017,161700,36102620,4110,4110,4110,4110,0
20231017,161600,36102620,4110,4110,4110,4110,0
20231017,161500,36102620,4110,4110,4110,4110,0
20231017,161400,36102620,4110,4110,4110,4110,0
20231017,161300,36102620,4110,4110,4110,4110,0
20231017,161200,36102620,4110,4110,4110,4110,0
20231017,161100,36102620,4110,4110,4110,4110,0
20231017,161000,36102620,4110,4110,4110,4110,0
20231017,160900,36102620,4110,4110,4110,4110,0
20231017,160800,36102620,4110,4110,4110,4110,2
20231017,160700,36102620,4110,4110,4110,4110,0
20231017,160600,36102620,4110,4110,4110,4110,0
20231017,160500,36102620,4110,4110,4110,4110,0
20231017,160400,36102620,4110,4110,4110,4110,0
20231017,160300,36102620,4110,4110,4110,4110,0
20231017,160200,36102620,4110,4110,4110,4110,0
20231017,160100,36102620,4110,4110,4110,4110,0
20231017,160000,36102620,4110,4110,4110,4110,0
20231017,155900,36102620,4110,4110,4110,4110,0
20231017,155800,36102620,4110,4110,4110,4110,0
20231017,155700,36102620,4110,4110,4110,4110,0
20231017,155600,36102620,4110,4110,4110,4110,0
20231017,155500,36102620,4110,4110,4110,4110,0
20231017,155400,36102620,4110,4110,4110,4110,0
20231017,155300,36102620,4110,4110,4110,4110,0
20231017,155200,36102620,4110,4110,4110,4110,0
20231017,155100,36102620,4110,4110,4110,4110,0
20231017,155000,36102620,4110,4110,4110,4110,0
20231017,154900,36102620,4110,4110,4110,4110,0
20231017,154800,36102620,4110,4110,4110,4110,0
20231017,154700,36102620,4110,4110,4110,4110,0
20231017,154600,36102620,4110,4110,4110,4110,0
20231017,154500,36102620,4110,4110,4110,4110,0
20231017,154400,36102620,4110,4110,4110,4110,0
20231017,154300,36102620,4110,4110,4110,4110,0
20231017,154200,36102620,4110,4110,4110,4110,0
20231017,154100,36102620,4110,4110,4110,4110,0
20231017,154000,36102620,4110,4110,4110,4110,0
20231017,153900,36102620,4110,4110,4110,4110,0
20231017,153800,36102620,4110,4110,4110,4110,2
20231017,153700,36102620,4110,4110,4110,4110,0
20231017,153600,36102620,4110,4110,4110,4110,0
20231017,153500,36102620,4110,4110,4110,4110,0
20231017,153400,36102620,4110,4110,4110,4110,0
20231017,153300,36102620,4110,4110,4110,4110,0
20231017,153200,36102620,4110,4110,4110,4110,0
20231017,153100,36102620,4110,4110,4110,4110,0
20231017,153000,36102620,4110,4110,4110,4110,2
20231017,152900,36094400,4110,4110,4110,4110,0
20231017,152800,36094400,4110,4110,4110,4110,0
20231017,152700,36094400,4110,4110,4110,4110,0
20231017,152600,36094400,4110,4110,4110,4110,0
20231017,152500,36094400,4110,4110,4110,4110,0
20231017,152400,36094400,4110,4110,4110,4110,0
20231017,152300,36094400,4110,4110,4110,4110,0
20231017,152200,36094400,4110,4110,4110,4110,0
20231017,152100,36094400,4110,4110,4110,4110,0
20231017,152000,36094400,4110,4110,4110,4110,0
20231017,151900,36094400,4110,4110,4110,4110,0
20231017,151800,36094400,4110,4110,4110,4110,3
20231017,151700,36082070,4105,4105,4105,4105,2
20231017,151600,36073860,4110,4110,4110,4110,2
20231017,151500,36065640,4110,4090,4110,4080,62
20231017,151400,35812420,4115,4115,4115,4115,3
20231017,151300,35800075,4115,4115,4115,4115,3
20231017,151200,35787730,4115,4105,4115,4105,7
20231017,151100,35758980,4110,4110,4110,4110,2
20231017,151000,35750760,4110,4110,4110,4110,2
20231017,150900,35742540,4110,4110,4110,4110,3
20231017,150800,35730210,4110,4110,4110,4110,2
20231017,150700,35721990,4110,4110,4110,4110,3
20231017,150600,35709660,4110,4110,4110,4110,2
20231017,150500,35701440,4110,4110,4110,4110,2
20231017,150400,35693220,4110,4110,4110,4110,3
20231017,150300,35680890,4110,4110,4110,4110,2
20231017,150200,35672670,4110,4110,4110,4110,2
20231017,150100,35664450,4110,4110,4110,4110,3
20231017,150000,35652120,4110,4110,4110,4110,2
20231017,145900,35643900,4110,4110,4110,4110,8
20231017,145800,35611020,4110,4110,4110,4110,2
20231017,145700,35602800,4110,4110,4110,4110,2
20231017,145600,35594580,4110,4110,4110,4110,3
20231017,145500,35582250,4110,4110,4110,4110,6
20231017,145400,35557590,4110,4110,4110,4110,8
20231017,145300,35524710,4110,4110,4110,4110,2
20231017,145200,35516490,4110,4110,4110,4110,2
20231017,145100,35508270,4110,4110,4110,4085,3
20231017,145000,35495965,4110,4110,4110,4110,3
20231017,144900,35483635,4110,4110,4110,4110,3
20231017,144800,35471305,4110,4110,4110,4110,2
20231017,144700,35463085,4110,4110,4110,4110,2
20231017,144600,35454865,4110,4110,4110,4110,2
20231017,144500,35446645,4110,4110,4110,4110,2
20231017,144400,35438425,4115,4115,4115,4085,18
20231017,144300,35364780,4085,4105,4115,4085,18
20231017,144200,35291050,4110,4110,4110,4110,2
20231017,144100,35282830,4110,4090,4110,4090,2
20231017,144000,35274630,4090,4090,4090,4090,98
20231017,143900,34873810,4090,4090,4090,4090,3
20231017,143800,34861540,4090,4090,4090,4090,3
20231017,143700,34849270,4090,4090,4090,4090,2
20231017,143600,34841090,4090,4090,4090,4090,2
20231017,143500,34832910,4090,4085,4090,4085,16
20231017,143400,34767540,4090,4090,4090,4090,39
20231017,143300,34608030,4090,4115,4115,4090,48
20231017,143200,34411515,4115,4115,4115,4115,3
20231017,143100,34399170,4115,4115,4115,4115,2
20231017,143000,34390940,4115,4115,4115,4115,3
20231017,142900,34378595,4115,4115,4115,4115,2
20231017,142800,34370365,4115,4115,4115,4115,2
20231017,142700,34362135,4115,4115,4115,4115,2
20231017,142600,34353905,4115,4115,4115,4115,3
20231017,142500,34341560,4115,4115,4115,4115,5
20231017,142400,34320985,4115,4115,4115,4115,2
20231017,142300,34312755,4115,4115,4115,4115,2
20231017,142200,34304525,4115,4115,4115,4115,2
20231017,142100,34296295,4115,4115,4115,4115,3
20231017,142000,34283950,4115,4115,4115,4115,3
20231017,141900,34271605,4115,4115,4115,4115,2
20231017,141800,34263375,4115,4110,4115,4110,3
20231017,141700,34251040,4110,4110,4110,4110,2
20231017,141600,34242820,4110,4110,4110,4110,2
20231017,141500,34234600,4110,4110,4110,4110,4
20231017,141400,34218160,4110,4110,4110,4110,2
20231017,141300,34209940,4110,4110,4110,4110,2
20231017,141200,34201720,4110,4110,4110,4110,2
20231017,141100,34193500,4110,4110,4110,4110,2
20231017,141000,34185280,4115,4115,4115,4115,3
20231017,140900,34172935,4115,4115,4115,4115,3
20231017,140800,34160590,4115,4115,4115,4105,3
20231017,140700,34148255,4110,4115,4115,4110,3
20231017,140600,34135915,4095,4115,4115,4095,3
20231017,140500,34123590,4100,4115,4115,4100,9
20231017,140400,34086615,4115,4115,4115,4115,2
20231017,140300,34078385,4115,4115,4115,4115,3
20231017,140200,34066040,4115,4115,4115,4115,2
20231017,140100,34057810,4115,4115,4115,4115,2
20231017,140000,34049580,4115,4115,4115,4115,3
20231017,135900,34037235,4115,4105,4115,4090,7
20231017,135800,34008525,4110,4115,4115,4095,8
20231017,135700,33975660,4115,4115,4115,4115,2
20231017,135600,33967430,4115,4115,4115,4115,2
20231017,135500,33959200,4115,4115,4115,4115,3
20231017,135400,33946855,4115,4115,4115,4115,2
20231017,135300,33938625,4115,4115,4115,4115,2
20231017,135200,33930395,4115,4115,4115,4115,3
20231017,135100,33918050,4115,4115,4115,4115,2
20231017,135000,33909820,4115,4115,4115,4115,3
20231017,134900,33897475,4115,4115,4115,4115,2
20231017,134800,33889245,4115,4115,4115,4115,2
20231017,134700,33881015,4115,4115,4115,4115,2
20231017,134600,33872785,4115,4115,4115,4115,3
20231017,134500,33860440,4115,4115,4115,4115,3
20231017,134400,33848095,4115,4115,4115,4115,2
20231017,134300,33839865,4115,4115,4115,4115,2
20231017,134200,33831635,4115,4115,4115,4115,2
20231017,134100,33823405,4115,4115,4115,4115,3
20231017,134000,33811060,4115,4115,4115,4115,3
20231017,133900,33798715,4115,4115,4115,4115,2
20231017,133800,33790485,4115,4115,4115,4115,2
20231017,133700,33782255,4115,4120,4120,4105,4
20231017,133600,33765810,4120,4120,4120,4120,3
20231017,133500,33753450,4120,4120,4120,4120,2
20231017,133400,33745210,4120,4120,4120,4120,3
20231017,133300,33732850,4120,4120,4120,4120,2
20231017,133200,33724610,4120,4120,4120,4120,2
20231017,133100,33716370,4120,4120,4120,4120,3
20231017,133000,33704010,4120,4120,4120,4120,2
20231017,132900,33695770,4120,4120,4120,4120,3
20231017,132800,33683410,4120,4115,4120,4110,4
20231017,132700,33666955,4115,4115,4115,4115,2
20231017,132600,33658725,4115,4115,4115,4115,3
20231017,132500,33646380,4120,4120,4120,4120,102
20231017,132400,33226140,4120,4120,4120,4120,2
20231017,132300,33217900,4120,4120,4120,4120,3
20231017,132200,33205540,4120,4120,4120,4120,5
20231017,132100,33184940,4120,4120,4120,4120,3
20231017,132000,33172580,4120,4120,4120,4120,2
20231017,131900,33164340,4120,4115,4120,4115,2
20231017,131800,33156105,4120,4120,4120,4120,2
20231017,131700,33147865,4125,4105,4125,4105,43
20231017,131600,32971295,4125,4125,4125,4125,3
20231017,131500,32958920,4130,4130,4130,4130,2
20231017,131400,32950660,4130,4130,4130,4130,2
20231017,131300,32942400,4130,4130,4130,4130,2
20231017,131200,32934140,4130,4130,4130,4130,2
20231017,131100,32925880,4130,4130,4130,4130,4
20231017,131000,32909360,4130,4130,4130,4130,2
20231017,130900,32901100,4130,4120,4130,4120,2
20231017,130800,32892850,4120,4110,4120,4110,12
20231017,130700,32843500,4110,4110,4110,4110,2
20231017,130600,32835280,4110,4110,4110,4110,4
20231017,130500,32818840,4110,4110,4110,4110,2
20231017,130400,32810620,4110,4110,4110,4110,3
20231017,130300,32798290,4105,4110,4110,4105,957
20231017,130200,28869770,4110,4105,4110,4105,11
20231017,130100,28824610,4105,4100,4105,4100,368
20231017,130000,27313980,4100,4100,4100,4100,3
20231017,125900,27301680,4100,4095,4100,4095,2
20231017,125800,27293485,4100,4095,4100,4095,203
20231017,125700,26461195,4095,4095,4095,4095,2
20231017,125600,26453005,4095,4095,4095,4095,3
20231017,125500,26440720,4095,4095,4095,4095,2
20231017,125400,26432530,4095,4095,4100,4095,3
20231017,125300,26420240,4095,4095,4095,4095,2
20231017,125200,26412050,4095,4095,4095,4095,3
20231017,125100,26399765,4095,4095,4095,4095,2
20231017,125000,26391575,4095,4095,4095,4095,2
20231017,124900,26383385,4095,4095,4095,4095,3
20231017,124800,26371100,4095,4095,4095,4095,3
20231017,124700,26358815,4095,4095,4095,4095,3
20231017,124600,26346530,4095,4095,4100,4095,12
20231017,124500,26297385,4095,4095,4095,4095,2
20231017,124400,26289195,4095,4095,4095,4095,2
20231017,124300,26281005,4095,4095,4095,4095,2
20231017,124200,26272815,4100,4100,4100,4100,4
20231017,124100,26256415,4100,4095,4100,4095,2
20231017,124000,26248220,4100,4090,4100,4090,22
20231017,123900,26158225,4100,4100,4100,4090,12
20231017,123800,26109125,4100,4100,4100,4100,2
20231017,123700,26100925,4100,4100,4100,4100,4
20231017,123600,26084525,4100,4100,4100,4100,2
20231017,123500,26076325,4100,4100,4100,4100,2
20231017,123400,26068125,4100,4100,4100,4100,2
20231017,123300,26059925,4100,4100,4100,4100,2
20231017,123200,26051725,4100,4100,4100,4100,3
20231017,123100,26039425,4100,4100,4100,4100,3
20231017,123000,26027125,4100,4100,4100,4100,2
20231017,122900,26018925,4100,4095,4100,4095,2
20231017,122800,26010730,4095,4095,4095,4095,2
20231017,122700,26002540,4095,4095,4095,4095,3
20231017,122600,25990255,4095,4095,4095,4095,2
20231017,122500,25982065,4090,4095,4095,4090,3
20231017,122400,25969785,4100,4095,4100,4090,22
20231017,122300,25879670,4090,4090,4090,4090,2
20231017,122200,25871490,4090,4090,4090,4090,3
20231017,122100,25859220,4090,4100,4100,4090,2
20231017,122000,25851030,4100,4100,4100,4100,2
20231017,121900,25842830,4100,4100,4100,4100,3
20231017,121800,25830530,4100,4100,4100,4100,2
20231017,121700,25822330,4100,4100,4100,4100,3
20231017,121600,25810030,4100,4100,4100,4100,2
20231017,121500,25801830,4100,4100,4100,4100,2
20231017,121400,25793630,4100,4100,4100,4100,3
20231017,121300,25781330,4100,4090,4100,4090,3
20231017,121200,25769040,4095,4100,4100,4095,4
20231017,121100,25752645,4100,4100,4100,4100,2
20231017,121000,25744445,4100,4100,4100,4100,2
20231017,120900,25736245,4100,4100,4100,4100,2
20231017,120800,25728045,4100,4100,4100,4100,3
20231017,120700,25715745,4100,4100,4100,4100,3
20231017,120600,25703445,4100,4100,4100,4100,2
20231017,120500,25695245,4100,4100,4100,4100,2
20231017,120400,25687045,4100,4100,4100,4100,2
20231017,120300,25678845,4100,4100,4100,4100,3
20231017,120200,25666545,4100,4100,4100,4100,3
20231017,120100,25654245,4100,4100,4100,4100,2
20231017,120000,25646045,4060,4100,4105,4060,851
20231017,115900,22189970,4100,4100,4100,4100,2
20231017,115800,22181770,4100,4100,4100,4100,3
20231017,115700,22169470,4100,4100,4100,4100,2
20231017,115600,22161270,4100,4100,4100,4100,3
20231017,115500,22148970,4100,4100,4100,4100,2
20231017,115400,22140770,4100,4100,4100,4100,2
20231017,115300,22132570,4100,4100,4100,4100,3
20231017,115200,22120270,4100,4100,4100,4100,2
20231017,115100,22112070,4100,4100,4100,4100,2
20231017,115000,22103870,4100,4100,4100,4100,3
20231017,114900,22091570,4100,4100,4100,4100,2
20231017,114800,22083370,4100,4100,4100,4100,3
20231017,114700,22071070,4100,4100,4100,4100,2
20231017,114600,22062870,4100,4100,4100,4100,2
20231017,114500,22054670,4100,4100,4100,4100,3
20231017,114400,22042370,4100,4100,4100,4100,2
20231017,114300,22034170,4100,4100,4100,4100,3
20231017,114200,22021870,4100,4100,4100,4100,2
20231017,114100,22013670,4100,4100,4100,4100,2
20231017,114000,22005470,4100,4100,4100,4100,2
20231017,113900,21997270,4100,4100,4100,4100,3
20231017,113800,21984970,4100,4100,4100,4100,3
20231017,113700,21972670,4135,4135,4135,4135,2
20231017,113600,21964400,4135,4135,4135,4135,2
20231017,113500,21956130,4135,4095,4140,4095,1205
20231017,113400,16991915,4095,4100,4100,4095,2
20231017,113300,16983720,4100,4080,4100,4080,294
20231017,113200,15784130,4080,4080,4080,4080,2
20231017,113100,15775970,4070,4080,4080,4070,301
20231017,113000,14550375,4080,4080,4080,4080,2
20231017,112900,14542215,4080,4100,4100,4080,7
20231017,112800,14513615,4100,4100,4100,4100,3
20231017,112700,14501315,4100,4100,4100,4100,3
20231017,112600,14489015,4100,4100,4100,4100,2
20231017,112500,14480815,4100,4090,4100,4090,2
20231017,112400,14472625,4095,4095,4095,4095,22
20231017,112300,14382535,4095,4095,4095,4095,3
20231017,112200,14370250,4095,4100,4100,4095,3
20231017,112100,14357955,4100,4100,4100,4100,2
20231017,112000,14349755,4100,4100,4100,4100,2
20231017,111900,14341555,4100,4100,4100,4100,2
20231017,111800,14333355,4100,4100,4100,4100,3
20231017,111700,14321055,4100,4100,4100,4100,2
20231017,111600,14312855,4100,4100,4100,4100,3
20231017,111500,14300555,4100,4085,4100,4085,4
20231017,111400,14284185,4100,4100,4100,4100,3
20231017,111300,14271885,4100,4100,4100,4100,2
20231017,111200,14263685,4100,4100,4100,4100,2
20231017,111100,14255485,4100,4100,4100,4100,2
20231017,111000,14247285,4100,4100,4100,4100,3
20231017,110900,14234985,4100,4100,4100,4100,3
20231017,110800,14222685,4100,4100,4100,4100,2
20231017,110700,14214485,4100,4100,4100,4100,2
20231017,110600,14206285,4100,4100,4100,4100,2
20231017,110500,14198085,4100,4100,4100,4100,2
20231017,110400,14189885,4100,4100,4100,4100,4
20231017,110300,14173485,4100,4100,4100,4100,2
20231017,110200,14165285,4100,4100,4100,4100,2
20231017,110100,14157085,4090,4095,4100,4090,16
20231017,110000,14091555,4085,4085,4095,4085,6
20231017,105900,14067025,4095,4085,4095,4085,4
20231017,105800,14050655,4090,4090,4090,4085,4
20231017,105700,14034300,4090,4095,4095,4090,2
20231017,105600,14026115,4095,4070,4095,4070,78
20231017,105500,13708605,4070,4090,4090,4070,13
20231017,105400,13655675,4090,4090,4090,4090,3
20231017,105300,13643405,4090,4090,4090,4090,149
20231017,105200,13033995,4090,4090,4090,4090,2
20231017,105100,13025815,4090,4090,4090,4090,2
20231017,105000,13017635,4090,4090,4090,4090,2
20231017,104900,13009455,4090,4090,4090,4090,3
20231017,104800,12997185,4090,4090,4090,4090,2
20231017,104700,12989005,4090,4090,4090,4090,3
20231017,104600,12976735,4090,4090,4090,4090,2
20231017,104500,12968555,4090,4090,4090,4090,2
20231017,104400,12960375,4095,4095,4095,4060,537
20231017,104300,10776385,4095,4095,4095,4095,2
20231017,104200,10768195,4095,4095,4095,4095,2
20231017,104100,10760005,4095,4095,4095,4095,3
20231017,104000,10747720,4095,4095,4095,4095,2
20231017,103900,10739530,4095,4095,4095,4095,3
20231017,103800,10727245,4100,4100,4100,4100,2
20231017,103700,10719045,4100,4085,4105,4085,21
20231017,103600,10632950,4100,4100,4100,4100,5
20231017,103500,10612450,4100,4100,4100,4100,4
20231017,103400,10596050,4100,4100,4100,4100,3
20231017,103300,10583750,4100,4100,4100,4100,4
20231017,103200,10567350,4095,4095,4095,4095,2
20231017,103100,10559160,4090,4100,4100,4090,3
20231017,103000,10546870,4100,4095,4100,4095,2
20231017,102900,10538675,4100,4080,4100,4075,33
20231017,102800,10404150,4075,4080,4080,4075,12
20231017,102700,10355245,4075,4075,4075,4075,0
20231017,102600,10355245,4075,4075,4075,4075,0
20231017,102500,10355245,4075,4075,4075,4075,0
20231017,102400,10355245,4075,4075,4075,4075,0
20231017,102300,10355245,4075,4075,4075,4075,0
20231017,102200,10355245,4075,4080,4080,4075,11
20231017,102100,10310415,4075,4075,4075,4075,0
20231017,102000,10310415,4075,4075,4075,4075,0
20231017,101900,10310415,4075,4075,4075,4075,0
20231017,101800,10310415,4075,4075,4075,4075,10
20231017,101700,10269665,4065,4095,4095,4065,594
20231017,101600,7848760,4100,4105,4105,4100,103
20231017,101500,7425955,4105,4110,4110,4105,7
20231017,101400,7397205,4120,4120,4120,4120,0
20231017,101300,7397205,4120,4120,4120,4120,40
20231017,101200,7232405,4110,4110,4110,4110,0
20231017,101100,7232405,4110,4110,4110,4110,0
20231017,101000,7232405,4110,4110,4110,4110,0
20231017,100900,7232405,4110,4110,4110,4110,0
20231017,100800,7232405,4110,4110,4110,4110,0
20231017,100700,7232405,4110,4110,4110,4110,0
20231017,100600,7232405,4110,4110,4110,4110,0
20231017,100500,7232405,4110,4110,4110,4110,0
20231017,100400,7232405,4110,4110,4110,4110,0
20231017,100300,7232405,4110,4110,4110,4110,50
20231017,100200,7026905,4110,4110,4110,4110,17
20231017,100100,6957035,4110,4110,4110,4110,143
20231017,100000,6369305,4120,4120,4120,4120,0
20231017,095900,6369305,4120,4120,4120,4120,0
20231017,095800,6369305,4120,4120,4120,4120,0
20231017,095700,6369305,4120,4120,4120,4120,0
20231017,095600,6369305,4120,4120,4120,4120,0
20231017,095500,6369305,4120,4120,4120,4120,0
20231017,095400,6369305,4120,4120,4120,4120,0
20231017,095300,6369305,4120,4120,4120,4120,1
20231017,095200,6365185,4125,4125,4125,4125,0
20231017,095100,6365185,4125,4125,4125,4125,0
20231017,095000,6365185,4125,4140,4140,4125,5
20231017,094900,6344515,4145,4135,4145,4135,21
20231017,094800,6257595,4115,4115,4115,4115,0
20231017,094700,6257595,4115,4115,4115,4115,0
20231017,094600,6257595,4115,4115,4115,4115,0
20231017,094500,6257595,4115,4115,4115,4115,1
20231017,094400,6253480,4120,4120,4120,4120,0
20231017,094300,6253480,4120,4120,4120,4120,1
20231017,094200,6249360,4125,4125,4125,4125,0
20231017,094100,6249360,4125,4125,4125,4125,0
20231017,094000,6249360,4125,4140,4140,4125,4
20231017,093900,6232830,4110,4110,4110,4110,26
20231017,093800,6125970,4110,4110,4110,4110,50
20231017,093700,5920470,4110,4105,4110,4105,80
20231017,093600,5592065,4105,4105,4105,4105,0
20231017,093500,5592065,4105,4105,4105,4105,0
20231017,093400,5592065,4105,4105,4105,4105,2
20231017,093300,5583855,4105,4105,4105,4105,4
20231017,093200,5567435,4105,4105,4105,4105,2
20231017,093100,5559225,4100,4100,4100,4100,0
20231017,093000,5559225,4100,4100,4100,4100,0
20231017,092900,5559225,4100,4100,4100,4100,0
20231017,092800,5559225,4100,4100,4100,4100,140
20231017,092700,4985225,4100,4100,4100,4100,0
20231017,092600,4985225,4100,4100,4100,4100,0
20231017,092500,4985225,4100,4100,4100,4100,0
20231017,092400,4985225,4100,4100,4100,4100,58
20231017,092300,4747425,4100,4100,4100,4100,0
20231017,092200,4747425,4100,4100,4100,4100,0
20231017,092100,4747425,4100,4100,4100,4100,0
20231017,092000,4747425,4100,4100,4100,4100,0
20231017,091900,4747425,4100,4100,4100,4100,0
20231017,091800,4747425,4100,4100,4100,4100,0
20231017,091700,4747425,4100,4100,4100,4100,0
20231017,091600,4747425,4100,4100,4100,4100,1
20231017,091500,4743325,4070,4070,4070,4070,0
20231017,091400,4743325,4070,4070,4070,4070,0
20231017,091300,4743325,4070,4070,4070,4070,0
20231017,091200,4743325,4070,4070,4070,4070,0
20231017,091100,4743325,4070,4070,4070,4070,0
20231017,091000,4743325,4070,4070,4070,4070,0
20231017,090900,4743325,4070,4070,4070,4070,0
20231017,090800,4743325,4070,4070,4070,4070,0
20231017,090700,4743325,4070,4070,4070,4070,375
20231017,090600,3217075,4040,4040,4040,4040,0
20231017,090500,3217075,4040,4050,4050,4040,159
20231017,090400,2573920,4045,4065,4065,4045,244
20231017,090300,1585120,4070,4070,4070,4070,10
20231017,090200,1544420,4070,4105,4105,4065,127
20231017,090100,1027235,4080,4105,4105,4080,215
20231017,090000,147960,4110,4110,4110,4110,36