KissMeData/336570/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,203900,6794314960,9380,9380,9380,9380,14629
20231024,203800,6794314960,9380,9380,9380,9380,0
20231024,203700,6794314960,9380,9380,9380,9380,0
20231024,203600,6794314960,9380,9380,9380,9380,0
20231024,203500,6794314960,9380,9380,9380,9380,0
20231024,203400,6794314960,9380,9380,9380,9380,0
20231024,203300,6794314960,9380,9380,9380,9380,0
20231024,203200,6794314960,9380,9380,9380,9380,0
20231024,203100,6794314960,9380,9380,9380,9380,0
20231024,203000,6794314960,9380,9380,9380,9380,0
20231024,202900,6794314960,9380,9380,9380,9380,0
20231024,202800,6794314960,9380,9380,9380,9380,0
20231024,202700,6794314960,9380,9380,9380,9380,0
20231024,202600,6794314960,9380,9380,9380,9380,0
20231024,202500,6794314960,9380,9380,9380,9380,0
20231024,202400,6794314960,9380,9380,9380,9380,0
20231024,202300,6794314960,9380,9380,9380,9380,0
20231024,202200,6794314960,9380,9380,9380,9380,0
20231024,202100,6794314960,9380,9380,9380,9380,0
20231024,202000,6794314960,9380,9380,9380,9380,0
20231024,201900,6794314960,9380,9380,9380,9380,0
20231024,201800,6794314960,9380,9380,9380,9380,0
20231024,201700,6794314960,9380,9380,9380,9380,0
20231024,201600,6794314960,9380,9380,9380,9380,0
20231024,201500,6794314960,9380,9380,9380,9380,0
20231024,201400,6794314960,9380,9380,9380,9380,0
20231024,201300,6794314960,9380,9380,9380,9380,0
20231024,201200,6794314960,9380,9380,9380,9380,0
20231024,201100,6794314960,9380,9380,9380,9380,0
20231024,201000,6794314960,9380,9380,9380,9380,0
20231024,200900,6794314960,9380,9380,9380,9380,14629
20231024,200800,6794314960,9380,9380,9380,9380,0
20231024,200700,6794314960,9380,9380,9380,9380,0
20231024,200600,6794314960,9380,9380,9380,9380,0
20231024,200500,6794314960,9380,9380,9380,9380,0
20231024,200400,6794314960,9380,9380,9380,9380,0
20231024,200300,6794314960,9380,9380,9380,9380,0
20231024,200200,6794314960,9380,9380,9380,9380,0
20231024,200100,6794314960,9380,9380,9380,9380,0
20231024,200000,6794314960,9380,9380,9380,9380,0
20231024,195900,6794314960,9380,9380,9380,9380,0
20231024,195800,6794314960,9380,9380,9380,9380,0
20231024,195700,6794314960,9380,9380,9380,9380,0
20231024,195600,6794314960,9380,9380,9380,9380,0
20231024,195500,6794314960,9380,9380,9380,9380,0
20231024,195400,6794314960,9380,9380,9380,9380,0
20231024,195300,6794314960,9380,9380,9380,9380,0
20231024,195200,6794314960,9380,9380,9380,9380,0
20231024,195100,6794314960,9380,9380,9380,9380,0
20231024,195000,6794314960,9380,9380,9380,9380,0
20231024,194900,6794314960,9380,9380,9380,9380,0
20231024,194800,6794314960,9380,9380,9380,9380,0
20231024,194700,6794314960,9380,9380,9380,9380,0
20231024,194600,6794314960,9380,9380,9380,9380,0
20231024,194500,6794314960,9380,9380,9380,9380,0
20231024,194400,6794314960,9380,9380,9380,9380,0
20231024,194300,6794314960,9380,9380,9380,9380,0
20231024,194200,6794314960,9380,9380,9380,9380,0
20231024,194100,6794314960,9380,9380,9380,9380,0
20231024,194000,6794314960,9380,9380,9380,9380,0
20231024,193900,6794314960,9380,9380,9380,9380,14629
20231024,193800,6794314960,9380,9380,9380,9380,0
20231024,193700,6794314960,9380,9380,9380,9380,0
20231024,193600,6794314960,9380,9380,9380,9380,0
20231024,193500,6794314960,9380,9380,9380,9380,0
20231024,193400,6794314960,9380,9380,9380,9380,0
20231024,193300,6794314960,9380,9380,9380,9380,0
20231024,193200,6794314960,9380,9380,9380,9380,0
20231024,193100,6794314960,9380,9380,9380,9380,0
20231024,193000,6794314960,9380,9380,9380,9380,0
20231024,192900,6794314960,9380,9380,9380,9380,0
20231024,192800,6794314960,9380,9380,9380,9380,0
20231024,192700,6794314960,9380,9380,9380,9380,0
20231024,192600,6794314960,9380,9380,9380,9380,0
20231024,192500,6794314960,9380,9380,9380,9380,0
20231024,192400,6794314960,9380,9380,9380,9380,0
20231024,192300,6794314960,9380,9380,9380,9380,0
20231024,192200,6794314960,9380,9380,9380,9380,0
20231024,192100,6794314960,9380,9380,9380,9380,0
20231024,192000,6794314960,9380,9380,9380,9380,0
20231024,191900,6794314960,9380,9380,9380,9380,0
20231024,191800,6794314960,9380,9380,9380,9380,0
20231024,191700,6794314960,9380,9380,9380,9380,0
20231024,191600,6794314960,9380,9380,9380,9380,0
20231024,191500,6794314960,9380,9380,9380,9380,0
20231024,191400,6794314960,9380,9380,9380,9380,0
20231024,191300,6794314960,9380,9380,9380,9380,0
20231024,191200,6794314960,9380,9380,9380,9380,0
20231024,191100,6794314960,9380,9380,9380,9380,0
20231024,191000,6794314960,9380,9380,9380,9380,0
20231024,190900,6794314960,9380,9380,9380,9380,14629
20231024,190800,6794314960,9380,9380,9380,9380,0
20231024,190700,6794314960,9380,9380,9380,9380,0
20231024,190600,6794314960,9380,9380,9380,9380,0
20231024,190500,6794314960,9380,9380,9380,9380,0
20231024,190400,6794314960,9380,9380,9380,9380,0
20231024,190300,6794314960,9380,9380,9380,9380,0
20231024,190200,6794314960,9380,9380,9380,9380,0
20231024,190100,6794314960,9380,9380,9380,9380,0
20231024,190000,6794314960,9380,9380,9380,9380,0
20231024,185900,6794314960,9380,9380,9380,9380,0
20231024,185800,6794314960,9380,9380,9380,9380,0
20231024,185700,6794314960,9380,9380,9380,9380,0
20231024,185600,6794314960,9380,9380,9380,9380,0
20231024,185500,6794314960,9380,9380,9380,9380,0
20231024,185400,6794314960,9380,9380,9380,9380,0
20231024,185300,6794314960,9380,9380,9380,9380,0
20231024,185200,6794314960,9380,9380,9380,9380,0
20231024,185100,6794314960,9380,9380,9380,9380,0
20231024,185000,6794314960,9380,9380,9380,9380,0
20231024,184900,6794314960,9380,9380,9380,9380,0
20231024,184800,6794314960,9380,9380,9380,9380,0
20231024,184700,6794314960,9380,9380,9380,9380,0
20231024,184600,6794314960,9380,9380,9380,9380,0
20231024,184500,6794314960,9380,9380,9380,9380,0
20231024,184400,6794314960,9380,9380,9380,9380,0
20231024,184300,6794314960,9380,9380,9380,9380,0
20231024,184200,6794314960,9380,9380,9380,9380,0
20231024,184100,6794314960,9380,9380,9380,9380,0
20231024,184000,6794314960,9380,9380,9380,9380,0
20231024,183900,6794314960,9380,9380,9380,9380,14629
20231024,183800,6794314960,9380,9380,9380,9380,0
20231024,183700,6794314960,9380,9380,9380,9380,0
20231024,183600,6794314960,9380,9380,9380,9380,0
20231024,183500,6794314960,9380,9380,9380,9380,0
20231024,183400,6794314960,9380,9380,9380,9380,0
20231024,183300,6794314960,9380,9380,9380,9380,0
20231024,183200,6794314960,9380,9380,9380,9380,0
20231024,183100,6794314960,9380,9380,9380,9380,0
20231024,183000,6794314960,9380,9380,9380,9380,0
20231024,182900,6794314960,9380,9380,9380,9380,0
20231024,182800,6794314960,9380,9380,9380,9380,0
20231024,182700,6794314960,9380,9380,9380,9380,0
20231024,182600,6794314960,9380,9380,9380,9380,0
20231024,182500,6794314960,9380,9380,9380,9380,0
20231024,182400,6794314960,9380,9380,9380,9380,0
20231024,182300,6794314960,9380,9380,9380,9380,0
20231024,182200,6794314960,9380,9380,9380,9380,0
20231024,182100,6794314960,9380,9380,9380,9380,0
20231024,182000,6794314960,9380,9380,9380,9380,0
20231024,181900,6794314960,9380,9380,9380,9380,0
20231024,181800,6794314960,9380,9380,9380,9380,0
20231024,181700,6794314960,9380,9380,9380,9380,0
20231024,181600,6794314960,9380,9380,9380,9380,0
20231024,181500,6794314960,9380,9380,9380,9380,0
20231024,181400,6794314960,9380,9380,9380,9380,0
20231024,181300,6794314960,9380,9380,9380,9380,0
20231024,181200,6794314960,9380,9380,9380,9380,0
20231024,181100,6794314960,9380,9380,9380,9380,0
20231024,181000,6794314960,9380,9380,9380,9380,0
20231024,180900,6794314960,9380,9380,9380,9380,14629
20231024,180800,6794314960,9380,9380,9380,9380,0
20231024,180700,6794314960,9380,9380,9380,9380,0
20231024,180600,6794314960,9380,9380,9380,9380,0
20231024,180500,6794314960,9380,9380,9380,9380,0
20231024,180400,6794314960,9380,9380,9380,9380,0
20231024,180300,6794314960,9380,9380,9380,9380,0
20231024,180200,6794314960,9380,9380,9380,9380,0
20231024,180100,6794314960,9380,9380,9380,9380,0
20231024,180000,6794314960,9380,9380,9380,9380,0
20231024,175900,6794314960,9380,9380,9380,9380,0
20231024,175800,6794314960,9380,9380,9380,9380,0
20231024,175700,6794314960,9380,9380,9380,9380,0
20231024,175600,6794314960,9380,9380,9380,9380,0
20231024,175500,6794314960,9380,9380,9380,9380,0
20231024,175400,6794314960,9380,9380,9380,9380,0
20231024,175300,6794314960,9380,9380,9380,9380,0
20231024,175200,6794314960,9380,9380,9380,9380,0
20231024,175100,6794314960,9380,9380,9380,9380,0
20231024,175000,6794314960,9380,9380,9380,9380,0
20231024,174900,6794314960,9380,9380,9380,9380,0
20231024,174800,6794314960,9380,9380,9380,9380,0
20231024,174700,6794314960,9380,9380,9380,9380,0
20231024,174600,6794314960,9380,9380,9380,9380,0
20231024,174500,6794314960,9380,9380,9380,9380,0
20231024,174400,6794314960,9380,9380,9380,9380,0
20231024,174300,6794314960,9380,9380,9380,9380,0
20231024,174200,6794314960,9380,9380,9380,9380,0
20231024,174100,6794314960,9380,9380,9380,9380,0
20231024,174000,6794314960,9380,9380,9380,9380,0
20231024,173900,6794314960,9380,9380,9380,9380,14629
20231024,173800,6794314960,9380,9380,9380,9380,0
20231024,173700,6794314960,9380,9380,9380,9380,0
20231024,173600,6794314960,9380,9380,9380,9380,0
20231024,173500,6794314960,9380,9380,9380,9380,0
20231024,173400,6794314960,9380,9380,9380,9380,0
20231024,173300,6794314960,9380,9380,9380,9380,0
20231024,173200,6794314960,9380,9380,9380,9380,0
20231024,173100,6794314960,9380,9380,9380,9380,0
20231024,173000,6794314960,9380,9380,9380,9380,0
20231024,172900,6794314960,9380,9380,9380,9380,0
20231024,172800,6794314960,9380,9380,9380,9380,0
20231024,172700,6794314960,9380,9380,9380,9380,0
20231024,172600,6794314960,9380,9380,9380,9380,0
20231024,172500,6794314960,9380,9380,9380,9380,0
20231024,172400,6794314960,9380,9380,9380,9380,0
20231024,172300,6794314960,9380,9380,9380,9380,0
20231024,172200,6794314960,9380,9380,9380,9380,0
20231024,172100,6794314960,9380,9380,9380,9380,0
20231024,172000,6794314960,9380,9380,9380,9380,0
20231024,171900,6794314960,9380,9380,9380,9380,0
20231024,171800,6794314960,9380,9380,9380,9380,0
20231024,171700,6794314960,9380,9380,9380,9380,0
20231024,171600,6794314960,9380,9380,9380,9380,0
20231024,171500,6794314960,9380,9380,9380,9380,0
20231024,171400,6794314960,9380,9380,9380,9380,0
20231024,171300,6794314960,9380,9380,9380,9380,0
20231024,171200,6794314960,9380,9380,9380,9380,0
20231024,171100,6794314960,9380,9380,9380,9380,0
20231024,171000,6794314960,9380,9380,9380,9380,0
20231024,170900,6794314960,9380,9380,9380,9380,14629
20231024,170800,6794314960,9380,9380,9380,9380,0
20231024,170700,6794314960,9380,9380,9380,9380,0
20231024,170600,6794314960,9380,9380,9380,9380,0
20231024,170500,6794314960,9380,9380,9380,9380,0
20231024,170400,6794314960,9380,9380,9380,9380,0
20231024,170300,6794314960,9380,9380,9380,9380,0
20231024,170200,6794314960,9380,9380,9380,9380,0
20231024,170100,6794314960,9380,9380,9380,9380,0
20231024,170000,6794314960,9380,9380,9380,9380,0
20231024,165900,6794314960,9380,9380,9380,9380,0
20231024,165800,6794314960,9380,9380,9380,9380,0
20231024,165700,6794314960,9380,9380,9380,9380,0
20231024,165600,6794314960,9380,9380,9380,9380,0
20231024,165500,6794314960,9380,9380,9380,9380,0
20231024,165400,6794314960,9380,9380,9380,9380,0
20231024,165300,6794314960,9380,9380,9380,9380,0
20231024,165200,6794314960,9380,9380,9380,9380,0
20231024,165100,6794314960,9380,9380,9380,9380,0
20231024,165000,6794314960,9380,9380,9380,9380,0
20231024,164900,6794314960,9380,9380,9380,9380,0
20231024,164800,6794314960,9380,9380,9380,9380,0
20231024,164700,6794314960,9380,9380,9380,9380,0
20231024,164600,6794314960,9380,9380,9380,9380,0
20231024,164500,6794314960,9380,9380,9380,9380,0
20231024,164400,6794314960,9380,9380,9380,9380,0
20231024,164300,6794314960,9380,9380,9380,9380,0
20231024,164200,6794314960,9380,9380,9380,9380,0
20231024,164100,6794314960,9380,9380,9380,9380,0
20231024,164000,6794314960,9380,9380,9380,9380,0
20231024,163900,6794314960,9380,9380,9380,9380,14629
20231024,163800,6794314960,9380,9380,9380,9380,0
20231024,163700,6794314960,9380,9380,9380,9380,0
20231024,163600,6794314960,9380,9380,9380,9380,0
20231024,163500,6794314960,9380,9380,9380,9380,0
20231024,163400,6794314960,9380,9380,9380,9380,0
20231024,163300,6794314960,9380,9380,9380,9380,0
20231024,163200,6794314960,9380,9380,9380,9380,0
20231024,163100,6794314960,9380,9380,9380,9380,0
20231024,163000,6794314960,9380,9380,9380,9380,0
20231024,162900,6794314960,9380,9380,9380,9380,0
20231024,162800,6794314960,9380,9380,9380,9380,0
20231024,162700,6794314960,9380,9380,9380,9380,0
20231024,162600,6794314960,9380,9380,9380,9380,0
20231024,162500,6794314960,9380,9380,9380,9380,0
20231024,162400,6794314960,9380,9380,9380,9380,0
20231024,162300,6794314960,9380,9380,9380,9380,0
20231024,162200,6794314960,9380,9380,9380,9380,0
20231024,162100,6794314960,9380,9380,9380,9380,0
20231024,162000,6794314960,9380,9380,9380,9380,0
20231024,161900,6794314960,9380,9380,9380,9380,0
20231024,161800,6794314960,9380,9380,9380,9380,0
20231024,161700,6794314960,9380,9380,9380,9380,0
20231024,161600,6794314960,9380,9380,9380,9380,0
20231024,161500,6794314960,9380,9380,9380,9380,0
20231024,161400,6794314960,9380,9380,9380,9380,0
20231024,161300,6794314960,9380,9380,9380,9380,0
20231024,161200,6794314960,9380,9380,9380,9380,0
20231024,161100,6794314960,9380,9380,9380,9380,0
20231024,161000,6794314960,9380,9380,9380,9380,0
20231024,160900,6794314960,9380,9380,9380,9380,14629
20231024,160800,6794314960,9380,9380,9380,9380,0
20231024,160700,6794314960,9380,9380,9380,9380,0
20231024,160600,6794314960,9380,9380,9380,9380,0
20231024,160500,6794314960,9380,9380,9380,9380,0
20231024,160400,6794314960,9380,9380,9380,9380,0
20231024,160300,6794314960,9380,9380,9380,9380,0
20231024,160200,6794314960,9380,9380,9380,9380,0
20231024,160100,6794314960,9380,9380,9380,9380,0
20231024,160000,6794314960,9380,9380,9380,9380,0
20231024,155900,6794314960,9380,9380,9380,9380,0
20231024,155800,6794314960,9380,9380,9380,9380,0
20231024,155700,6794314960,9380,9380,9380,9380,0
20231024,155600,6794314960,9380,9380,9380,9380,0
20231024,155500,6794314960,9380,9380,9380,9380,0
20231024,155400,6794314960,9380,9380,9380,9380,0
20231024,155300,6794314960,9380,9380,9380,9380,0
20231024,155200,6794314960,9380,9380,9380,9380,0
20231024,155100,6794314960,9380,9380,9380,9380,0
20231024,155000,6794314960,9380,9380,9380,9380,0
20231024,154900,6794314960,9380,9380,9380,9380,0
20231024,154800,6794314960,9380,9380,9380,9380,0
20231024,154700,6794314960,9380,9380,9380,9380,0
20231024,154600,6794314960,9380,9380,9380,9380,0
20231024,154500,6794314960,9380,9380,9380,9380,0
20231024,154400,6794314960,9380,9380,9380,9380,0
20231024,154300,6794314960,9380,9380,9380,9380,0
20231024,154200,6794314960,9380,9380,9380,9380,0
20231024,154100,6794314960,9380,9380,9380,9380,0
20231024,154000,6794314960,9380,9380,9380,9380,0
20231024,153900,6794314960,9380,9380,9380,9380,14629
20231024,153800,6794314960,9380,9380,9380,9380,0
20231024,153700,6794314960,9380,9380,9380,9380,0
20231024,153600,6794314960,9380,9380,9380,9380,0
20231024,153500,6794314960,9380,9380,9380,9380,0
20231024,153400,6794314960,9380,9380,9380,9380,0
20231024,153300,6794314960,9380,9380,9380,9380,0
20231024,153200,6794314960,9380,9380,9380,9380,0
20231024,153100,6794314960,9380,9380,9380,9380,0
20231024,153000,6794314960,9380,9380,9380,9380,14629
20231024,152900,6657094940,9410,9410,9410,9410,0
20231024,152800,6657094940,9410,9410,9410,9410,0
20231024,152700,6657094940,9410,9410,9410,9410,0
20231024,152600,6657094940,9410,9410,9410,9410,0
20231024,152500,6657094940,9410,9410,9410,9410,0
20231024,152400,6657094940,9410,9410,9410,9410,0
20231024,152300,6657094940,9410,9410,9410,9410,0
20231024,152200,6657094940,9410,9410,9410,9410,0
20231024,152100,6657094940,9410,9410,9410,9410,0
20231024,152000,6657094940,9410,9410,9410,9410,0
20231024,151900,6657094940,9410,9410,9410,9390,5723
20231024,151800,6603285780,9410,9400,9410,9380,10591
20231024,151700,6503740020,9400,9410,9410,9380,9347
20231024,151600,6415942000,9380,9380,9410,9380,5634
20231024,151500,6363003950,9410,9380,9410,9380,11472
20231024,151400,6255200350,9380,9380,9390,9370,6002
20231024,151300,6198931760,9380,9370,9380,9350,3164
20231024,151200,6169288000,9370,9350,9370,9330,4544
20231024,151100,6126777280,9360,9340,9360,9330,5923
20231024,151000,6071414490,9340,9340,9340,9330,3349
20231024,150900,6040152190,9340,9340,9340,9330,1997
20231024,150800,6021504160,9340,9340,9340,9330,2352
20231024,150700,5999538650,9340,9340,9340,9330,5103
20231024,150600,5951898470,9340,9340,9340,9330,1210
20231024,150500,5940598790,9330,9330,9340,9300,11287
20231024,150400,5835469830,9330,9340,9340,9330,3149
20231024,150300,5806078620,9340,9330,9340,9330,2737
20231024,150200,5780529640,9330,9320,9330,9310,8169
20231024,150100,5704382270,9300,9290,9310,9280,16340
20231024,150000,5552434890,9280,9280,9290,9270,5314
20231024,145900,5503124950,9280,9280,9280,9260,7237
20231024,145800,5435990120,9280,9260,9280,9260,4613
20231024,145700,5393215980,9270,9270,9280,9260,6798
20231024,145600,5330211150,9270,9250,9280,9240,5488
20231024,145500,5279378300,9250,9260,9260,9230,1947
20231024,145400,5261370500,9240,9260,9260,9240,2279
20231024,145300,5240276670,9270,9260,9270,9260,1714
20231024,145200,5224394050,9270,9270,9280,9260,7870
20231024,145100,5151440220,9270,9270,9270,9260,1108
20231024,145000,5141170110,9270,9260,9270,9250,6293
20231024,144900,5082917180,9260,9250,9260,9250,7554
20231024,144800,5013031390,9240,9250,9250,9240,1650
20231024,144700,4997769780,9240,9240,9250,9240,1550
20231024,144600,4983438220,9240,9240,9250,9230,1681
20231024,144500,4967898300,9240,9240,9240,9230,2221
20231024,144400,4947376850,9230,9250,9250,9230,2059
20231024,144300,4928356210,9250,9250,9250,9230,2300
20231024,144200,4907086680,9250,9250,9250,9240,1260
20231024,144100,4895431700,9250,9250,9250,9230,1249
20231024,144000,4883878910,9250,9250,9250,9200,5959
20231024,143900,4828804390,9240,9250,9250,9240,1076
20231024,143800,4818851540,9250,9250,9250,9240,1533
20231024,143700,4804672880,9250,9230,9250,9230,3703
20231024,143600,4770451470,9230,9240,9240,9220,893
20231024,143500,4762201950,9240,9220,9240,9220,3174
20231024,143400,4732877310,9220,9250,9250,9220,2049
20231024,143300,4713956510,9250,9260,9260,9230,1182
20231024,143200,4703022560,9260,9240,9260,9230,4287
20231024,143100,4663369520,9250,9240,9250,9240,1931
20231024,143000,4645517170,9250,9240,9260,9240,1322
20231024,142900,4633297660,9240,9260,9260,9240,1179
20231024,142800,4622391770,9260,9260,9260,9250,884
20231024,142700,4614208440,9260,9250,9260,9240,2440
20231024,142600,4591636270,9250,9260,9260,9250,848
20231024,142500,4583791060,9260,9250,9260,9250,2347
20231024,142400,4562062860,9250,9250,9260,9240,8250
20231024,142300,4485751370,9250,9230,9250,9230,8059
20231024,142200,4411245300,9230,9230,9240,9230,1578
20231024,142100,4396680310,9240,9220,9240,9220,4931
20231024,142000,4351163480,9220,9220,9230,9220,3924
20231024,141900,4314960810,9210,9220,9230,9210,969
20231024,141800,4306027350,9220,9230,9230,9220,1741
20231024,141700,4289961110,9230,9230,9240,9210,1477
20231024,141600,4276326350,9230,9220,9230,9220,2020
20231024,141500,4257693370,9220,9230,9230,9210,2398
20231024,141400,4235577970,9220,9210,9220,9200,3760
20231024,141300,4200939250,9210,9200,9210,9130,7387
20231024,141200,4133075500,9130,9180,9200,9130,5462
20231024,141100,4082967500,9180,9160,9190,9140,2961
20231024,141000,4055840650,9190,9170,9190,9140,3178
20231024,140900,4026720600,9180,9160,9190,9130,3788
20231024,140800,3992005540,9140,9150,9180,9140,3304
20231024,140700,3961737460,9150,9130,9180,9130,4573
20231024,140600,3919834820,9180,9170,9180,9130,2357
20231024,140500,3898267880,9150,9170,9170,9130,2661
20231024,140400,3873942150,9130,9170,9170,9120,9988
20231024,140300,3782711550,9150,9160,9170,9150,2439
20231024,140200,3760378160,9160,9180,9180,9150,2924
20231024,140100,3733579430,9160,9170,9180,9160,3072
20231024,140000,3705420470,9160,9160,9190,9160,2412
20231024,135900,3683311460,9160,9180,9190,9160,3165
20231024,135800,3654295310,9190,9190,9190,9190,951
20231024,135700,3645555620,9180,9180,9190,9170,4159
20231024,135600,3607337110,9180,9170,9190,9170,722
20231024,135500,3600708230,9180,9180,9190,9180,1492
20231024,135400,3587007150,9190,9200,9200,9180,998
20231024,135300,3577842000,9190,9180,9190,9180,1091
20231024,135200,3567816670,9180,9180,9190,9160,1276
20231024,135100,3556109370,9190,9180,9190,9170,658
20231024,135000,3550068950,9180,9180,9180,9170,209
20231024,134900,3548150350,9170,9180,9190,9170,1575
20231024,134800,3533694530,9180,9190,9190,9180,840
20231024,134700,3525978510,9190,9190,9190,9190,247
20231024,134600,3523708580,9190,9200,9200,9160,1198
20231024,134500,3512717070,9170,9200,9200,9170,536
20231024,134400,3507794930,9200,9180,9200,9170,1013
20231024,134300,3498484770,9170,9180,9180,9170,434
20231024,134200,3494500950,9180,9200,9200,9180,728
20231024,134100,3487807380,9200,9200,9200,9190,1017
20231024,134000,3478451180,9200,9200,9200,9190,654
20231024,133900,3472439080,9200,9200,9200,9190,658
20231024,133800,3466386480,9200,9190,9200,9180,1479
20231024,133700,3452793990,9190,9210,9210,9190,1054
20231024,133600,3443094150,9210,9200,9210,9180,931
20231024,133500,3434525720,9180,9170,9210,9170,10248
20231024,133400,3340265130,9170,9180,9180,9170,1507
20231024,133300,3326437990,9190,9180,9190,9180,432
20231024,133200,3322472170,9170,9160,9200,9130,12594
20231024,133100,3206679930,9170,9160,9170,9160,194
20231024,133000,3204901930,9160,9180,9180,9160,828
20231024,132900,3197311800,9160,9170,9180,9160,725
20231024,132800,3190663920,9160,9160,9170,9150,722
20231024,132700,3184048540,9160,9150,9160,9150,1998
20231024,132600,3165765290,9150,9150,9150,9130,1676
20231024,132500,3150438090,9150,9160,9160,9150,531
20231024,132400,3145578930,9150,9150,9150,9140,358
20231024,132300,3142303250,9150,9150,9160,9150,619
20231024,132200,3136638500,9150,9150,9160,9140,586
20231024,132100,3131271520,9160,9160,9160,9150,480
20231024,132000,3126877820,9160,9160,9160,9150,692
20231024,131900,3120540690,9160,9160,9160,9150,1746
20231024,131800,3104554060,9160,9160,9160,9150,913
20231024,131700,3096198300,9160,9160,9160,9150,537
20231024,131600,3091279880,9150,9170,9170,9150,964
20231024,131500,3082443070,9170,9160,9170,9150,1084
20231024,131400,3072509840,9170,9170,9170,9150,640
20231024,131300,3066642940,9180,9120,9180,9120,6652
20231024,131200,3005635040,9130,9120,9130,9100,940
20231024,131100,2997069040,9120,9110,9120,9110,226
20231024,131000,2995008010,9120,9110,9130,9110,568
20231024,130900,2989828660,9120,9110,9130,9100,649
20231024,130800,2983915680,9100,9110,9130,9090,2998
20231024,130700,2956634890,9110,9140,9140,9110,1284
20231024,130600,2944926580,9140,9140,9140,9140,378
20231024,130500,2941471660,9130,9150,9150,9130,1133
20231024,130400,2931108910,9150,9140,9150,9140,726
20231024,130300,2924466080,9150,9140,9150,9140,586
20231024,130200,2919104500,9150,9150,9150,9150,270
20231024,130100,2916634000,9150,9140,9150,9140,557
20231024,130000,2911538040,9140,9150,9150,9140,738
20231024,125900,2904787310,9150,9150,9150,9140,312
20231024,125800,2901932530,9150,9140,9150,9140,1984
20231024,125700,2883786620,9140,9140,9140,9120,214
20231024,125600,2881832850,9130,9140,9140,9130,152
20231024,125500,2880443970,9140,9140,9140,9130,738
20231024,125400,2873698710,9130,9120,9140,9120,498
20231024,125300,2869152130,9120,9130,9130,9120,1188
20231024,125200,2858306060,9120,9130,9130,9120,263
20231024,125100,2855906750,9120,9120,9120,9110,1338
20231024,125000,2843706810,9120,9100,9120,9100,877
20231024,124900,2835718470,9100,9100,9100,9090,448
20231024,124800,2831641690,9100,9090,9100,9090,836
20231024,124700,2824042240,9090,9080,9090,9080,712
20231024,124600,2817575820,9090,9090,9090,9090,680
20231024,124500,2811394620,9090,9090,9100,9080,366
20231024,124400,2808067530,9100,9100,9100,9090,313
20231024,124300,2805220250,9100,9090,9100,9090,1096
20231024,124200,2795257470,9090,9090,9090,9090,136
20231024,124100,2794021230,9090,9080,9090,9070,980
20231024,124000,2785122390,9080,9070,9080,9070,151
20231024,123900,2783751490,9070,9080,9080,9060,188
20231024,123800,2782045390,9080,9080,9080,9080,627
20231024,123700,2776352230,9070,9080,9080,9070,163
20231024,123600,2774872210,9070,9080,9080,9060,967
20231024,123500,2766102550,9060,9070,9080,9060,233
20231024,123400,2763988590,9060,9070,9080,9060,718
20231024,123300,2757475530,9070,9070,9080,9060,627
20231024,123200,2751792230,9080,9090,9090,9080,787
20231024,123100,2744645880,9080,9090,9090,9080,1553
20231024,123000,2730537110,9090,9090,9090,9080,175
20231024,122900,2728946380,9100,9090,9100,9090,1760
20231024,122800,2712944200,9090,9080,9090,9080,353
20231024,122700,2709735470,9090,9090,9090,9090,1150
20231024,122600,2699281970,9080,9080,9080,9070,820
20231024,122500,2691836400,9080,9080,9080,9080,714
20231024,122400,2685353280,9080,9080,9080,9070,565
20231024,122300,2680223110,9080,9080,9080,9080,550
20231024,122200,2675229110,9080,9080,9080,9070,863
20231024,122100,2667393320,9070,9060,9070,9020,1561
20231024,122000,2653260420,9060,9060,9060,9040,155
20231024,121900,2651857520,9050,9060,9060,9040,721
20231024,121800,2645327250,9060,9060,9060,9050,841
20231024,121700,2637712550,9060,9050,9060,9020,876
20231024,121600,2629787310,9040,9050,9050,9040,340
20231024,121500,2626710360,9040,9050,9050,9040,478
20231024,121400,2622385170,9050,9050,9050,9040,559
20231024,121300,2617326250,9050,9040,9050,9040,146
20231024,121200,2616005350,9030,9040,9050,9020,794
20231024,121100,2608830280,9040,9040,9050,9030,786
20231024,121000,2601719980,9040,9040,9050,9040,432
20231024,120900,2597811830,9040,9030,9050,9020,853
20231024,120800,2590109490,9040,9070,9070,9040,1746
20231024,120700,2574310490,9070,9070,9070,9060,970
20231024,120600,2565512780,9060,9060,9070,9050,178
20231024,120500,2563899670,9060,9060,9070,9060,495
20231024,120400,2559414040,9060,9060,9060,9050,1050
20231024,120300,2549905460,9060,9060,9060,9050,200
20231024,120200,2548093550,9060,9060,9060,9050,588
20231024,120100,2542766290,9060,9060,9060,9060,161
20231024,120000,2541307630,9060,9070,9070,9060,1118
20231024,115900,2531168420,9070,9070,9070,9070,119
20231024,115800,2530089090,9070,9060,9070,9050,378
20231024,115700,2526665910,9060,9050,9090,9050,1849
20231024,115600,2509908880,9040,9090,9090,9040,3308
20231024,115500,2479915650,9090,9080,9090,9080,999
20231024,115400,2470843000,9090,9090,9100,9090,253
20231024,115300,2468542920,9090,9060,9090,9060,1640
20231024,115200,2453650760,9070,9070,9070,9070,462
20231024,115100,2449460420,9070,9080,9080,9070,256
20231024,115000,2447137070,9080,9080,9080,9070,1296
20231024,114900,2435381140,9070,9060,9080,9060,216
20231024,114800,2433421840,9080,9070,9080,9060,1138
20231024,114700,2423094780,9070,9080,9080,9060,1067
20231024,114600,2413416300,9080,9080,9080,9080,894
20231024,114500,2405298780,9080,9050,9080,9050,2491
20231024,114400,2382711360,9060,9060,9060,9060,1030
20231024,114300,2373379560,9060,9050,9060,9040,486
20231024,114200,2368980060,9050,9050,9060,9050,968
20231024,114100,2360218440,9060,9050,9060,9040,162
20231024,114000,2358751610,9050,9050,9050,9050,993
20231024,113900,2349764960,9060,9060,9070,9050,457
20231024,113800,2345624430,9060,9040,9060,9040,525
20231024,113700,2340873390,9040,9040,9040,9030,814
20231024,113600,2333517210,9040,9040,9050,9040,578
20231024,113500,2328291000,9040,9060,9060,9030,1105
20231024,113400,2318290040,9050,9060,9070,9050,1125
20231024,113300,2308097600,9070,9040,9070,9040,3767
20231024,113200,2274016210,9040,9030,9040,9030,2018
20231024,113100,2255793660,9030,9030,9030,9020,173
20231024,113000,2254231690,9030,9020,9030,9010,78
20231024,112900,2253528760,9020,9030,9030,9010,838
20231024,112800,2245965210,9030,9020,9030,9020,1595
20231024,112700,2231564420,9020,9020,9020,9010,1696
20231024,112600,2216276640,9020,9030,9030,9020,1277
20231024,112500,2204750550,9030,9020,9030,9020,226
20231024,112400,2202711550,9030,9020,9030,9010,701
20231024,112300,2196388230,9020,9030,9030,9020,658
20231024,112200,2190447340,9030,9030,9040,9010,1223
20231024,112100,2179408360,9040,9030,9040,9020,955
20231024,112000,2170783890,9040,9040,9040,9040,45
20231024,111900,2170377090,9030,9040,9040,9030,987
20231024,111800,2161454990,9030,9030,9040,9030,309
20231024,111700,2158662800,9030,9030,9030,9020,670
20231024,111600,2152612730,9030,9040,9040,9030,827
20231024,111500,2145141640,9040,9030,9050,9030,908
20231024,111400,2136935310,9040,9040,9040,9030,475
20231024,111300,2132642010,9040,9040,9050,9040,1179
20231024,111200,2121983700,9030,9020,9040,9020,1690
20231024,111100,2106716600,9020,9040,9040,9020,1529
20231024,111000,2092918710,9040,9040,9040,9030,953
20231024,110900,2084312700,9030,9030,9030,9010,1129
20231024,110800,2074127360,9030,9020,9030,9020,688
20231024,110700,2067919490,9020,9010,9020,9010,199
20231024,110600,2066125480,9010,8990,9010,8990,740
20231024,110500,2059461730,8990,8990,8990,8990,124
20231024,110400,2058346970,8990,9000,9010,8990,539
20231024,110300,2053497760,9000,9020,9020,9000,664
20231024,110200,2047514210,9020,8990,9020,8990,908
20231024,110100,2039337610,8990,8970,8990,8970,3062
20231024,110000,2011839040,8980,8980,8980,8970,919
20231024,105900,2003588090,8970,8960,8970,8950,2133
20231024,105800,1984482460,8960,8970,8970,8960,445
20231024,105700,1980492240,8970,9000,9000,8970,2790
20231024,105600,1955434990,9000,9000,9000,9000,16
20231024,105500,1955290990,9000,8970,9000,8970,1662
20231024,105400,1940339270,8980,9000,9000,8980,850
20231024,105300,1932697880,9000,8990,9000,8990,30
20231024,105200,1932427980,9000,8980,9000,8980,1538
20231024,105100,1918592080,8990,9010,9010,8990,544
20231024,105000,1913695900,9000,9040,9040,9000,816
20231024,104900,1906332850,9050,9030,9050,9030,1172
20231024,104800,1895741570,9030,9020,9040,9010,1321
20231024,104700,1883816730,9020,9010,9020,9010,445
20231024,104600,1879805100,9010,8990,9010,8990,416
20231024,104500,1876057340,8990,8980,8990,8920,1761
20231024,104400,1860288020,8990,9010,9010,8990,680
20231024,104300,1854162760,8990,9000,9000,8970,972
20231024,104200,1845421560,8980,9000,9000,8960,180
20231024,104100,1843806950,9000,9010,9010,8990,904
20231024,104000,1835670920,9010,8950,9010,8950,1978
20231024,103900,1817869940,8950,8940,8960,8930,2349
20231024,103800,1796851700,8950,8940,8950,8930,1043
20231024,103700,1787520800,8940,8940,8940,8920,356
20231024,103600,1784343200,8900,8950,8950,8900,2514
20231024,103500,1761912220,8940,8940,8950,8930,1222
20231024,103400,1750984870,8940,8940,8950,8930,1183
20231024,103300,1740408760,8950,8970,8990,8950,743
20231024,103200,1733748090,8990,8970,8990,8930,838
20231024,103100,1726245080,8940,8930,8990,8910,2040
20231024,103000,1707995160,8970,8960,8970,8900,6867
20231024,102900,1646679060,8970,8970,8980,8960,213
20231024,102800,1644769830,8990,8980,9000,8960,4174
20231024,102700,1607365130,8980,9000,9000,8980,388
20231024,102600,1603873280,8970,9010,9010,8970,1915
20231024,102500,1586660050,9010,9000,9020,9000,183
20231024,102400,1585010640,9010,9010,9010,9010,1066
20231024,102300,1575405980,9000,9010,9010,9000,720
20231024,102200,1568919880,9010,9010,9010,8990,249
20231024,102100,1566678730,9000,8980,9000,8980,507
20231024,102000,1562115860,8970,9030,9050,8970,1637
20231024,101900,1547394440,9030,9060,9060,9030,380
20231024,101800,1543956850,9050,9080,9080,9050,3459
20231024,101700,1512609810,9080,9080,9080,9080,462
20231024,101600,1508414850,9090,9100,9100,9080,909
20231024,101500,1500152850,9100,9100,9100,9100,163
20231024,101400,1498669550,9110,9110,9110,9110,52
20231024,101300,1498195830,9110,9080,9110,9070,2526
20231024,101200,1475246830,9080,9090,9090,9080,96
20231024,101100,1474375090,9090,9090,9090,9090,454
20231024,101000,1470248230,9090,9090,9090,9080,490
20231024,100900,1465794830,9080,9070,9080,9060,591
20231024,100800,1460435290,9070,9050,9070,9040,384
20231024,100700,1456952920,9060,9070,9070,9060,1541
20231024,100600,1442987950,9070,9070,9070,9030,149
20231024,100500,1441637830,9060,9060,9060,9050,1070
20231024,100400,1431947320,9060,9060,9060,9050,467
20231024,100300,1427716390,9020,9020,9020,9010,1760
20231024,100200,1411841380,9010,8990,9020,8990,8048
20231024,100100,1339332180,8990,8980,8990,8970,806
20231024,100000,1332093890,8970,8950,9000,8940,4776
20231024,095900,1289221290,8950,8970,8970,8950,2055
20231024,095800,1270814180,8960,8970,8970,8960,69
20231024,095700,1270195830,8970,8980,8990,8960,1201
20231024,095600,1259422470,8980,8970,8980,8970,606
20231024,095500,1253983630,8970,8980,9000,8970,2100
20231024,095400,1235144420,8980,8980,8990,8970,1958
20231024,095300,1217571810,8970,8990,8990,8970,871
20231024,095200,1209748620,8990,8980,8990,8970,1459
20231024,095100,1196655310,8980,8980,9000,8980,1902
20231024,095000,1179563670,8980,8990,8990,8980,1588
20231024,094900,1165288760,8990,8990,9000,8980,5873
20231024,094800,1112490740,8990,9010,9010,8990,5161
20231024,094700,1066024410,9020,9040,9040,9020,706
20231024,094600,1059651490,9030,9020,9030,9020,509
20231024,094500,1055059790,9020,9030,9030,9020,1244
20231024,094400,1043837340,9030,9030,9040,9020,2459
20231024,094300,1021635400,9030,9060,9060,9030,1056
20231024,094200,1012088590,9060,9060,9060,9060,533
20231024,094100,1007259610,9070,9080,9090,9070,750
20231024,094000,1000452800,9080,9090,9090,9080,438
20231024,093900,996471630,9080,9070,9090,9070,729
20231024,093800,989852040,9070,9070,9080,9060,483
20231024,093700,985471810,9070,9070,9070,9070,69
20231024,093600,984845980,9040,9050,9070,9040,897
20231024,093500,976728530,9100,9090,9100,9030,3596
20231024,093400,944192420,9090,9100,9100,9090,154
20231024,093300,942792020,9030,9080,9110,9030,3862
20231024,093200,907810030,9080,9080,9080,9070,252
20231024,093100,905521880,9060,9060,9080,9060,107
20231024,093000,904552400,9090,9040,9090,9030,22134
20231024,092900,704223740,9040,9070,9070,9040,1347
20231024,092800,692025690,9090,9080,9090,9070,1137
20231024,092700,681696520,9080,9080,9080,9070,371
20231024,092600,678328180,9080,9060,9080,9060,585
20231024,092500,673019350,9060,9060,9060,9040,1832
20231024,092400,656441240,9050,9080,9090,9050,1279
20231024,092300,644823600,9080,9100,9100,9080,3195
20231024,092200,615776490,9100,9100,9100,9100,843
20231024,092100,608105190,9110,9100,9110,9100,165
20231024,092000,606603030,9100,9090,9100,9090,498
20231024,091900,602073690,9100,9090,9100,9090,1027
20231024,091800,592734570,9100,9100,9100,9090,1184
20231024,091700,581970730,9090,9090,9100,9090,2740
20231024,091600,557038260,9070,9070,9070,9070,85
20231024,091500,556267310,9070,9060,9070,9020,13926
20231024,091400,430358070,9060,9050,9070,9050,730
20231024,091300,423739110,9070,9110,9110,9060,3556
20231024,091200,391468030,9110,9100,9110,9070,4328
20231024,091100,352112890,9110,9090,9130,9090,4030
20231024,091000,315423770,9090,9050,9110,9040,2392
20231024,090900,293688890,9040,9100,9100,9030,3450
20231024,090800,262392140,9090,9110,9110,9080,4352
20231024,090700,222833940,9090,9100,9130,9070,1745
20231024,090600,206968210,9100,9150,9160,9100,9488
20231024,090500,120302060,9150,9150,9180,9150,3248
20231024,090400,90545030,9150,9140,9150,9140,691
20231024,090300,84229000,9140,9180,9180,9130,2998
20231024,090200,56790750,9160,9170,9180,9150,140
20231024,090100,55506860,9180,9150,9180,9150,1453
20231024,090000,42198210,9140,9130,9200,9120,4615