KissMeData/447690/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,205500,4045,4045,4045,4045,4045,1
20231024,205400,4045,4045,4045,4045,4045,0
20231024,205300,4045,4045,4045,4045,4045,0
20231024,205200,4045,4045,4045,4045,4045,0
20231024,205100,4045,4045,4045,4045,4045,0
20231024,205000,4045,4045,4045,4045,4045,0
20231024,204900,4045,4045,4045,4045,4045,0
20231024,204800,4045,4045,4045,4045,4045,0
20231024,204700,4045,4045,4045,4045,4045,0
20231024,204600,4045,4045,4045,4045,4045,0
20231024,204500,4045,4045,4045,4045,4045,0
20231024,204400,4045,4045,4045,4045,4045,0
20231024,204300,4045,4045,4045,4045,4045,0
20231024,204200,4045,4045,4045,4045,4045,0
20231024,204100,4045,4045,4045,4045,4045,0
20231024,204000,4045,4045,4045,4045,4045,0
20231024,203900,4045,4045,4045,4045,4045,0
20231024,203800,4045,4045,4045,4045,4045,0
20231024,203700,4045,4045,4045,4045,4045,0
20231024,203600,4045,4045,4045,4045,4045,0
20231024,203500,4045,4045,4045,4045,4045,0
20231024,203400,4045,4045,4045,4045,4045,0
20231024,203300,4045,4045,4045,4045,4045,0
20231024,203200,4045,4045,4045,4045,4045,0
20231024,203100,4045,4045,4045,4045,4045,0
20231024,203000,4045,4045,4045,4045,4045,0
20231024,202900,4045,4045,4045,4045,4045,0
20231024,202800,4045,4045,4045,4045,4045,0
20231024,202700,4045,4045,4045,4045,4045,0
20231024,202600,4045,4045,4045,4045,4045,0
20231024,202500,4045,4045,4045,4045,4045,1
20231024,202400,4045,4045,4045,4045,4045,0
20231024,202300,4045,4045,4045,4045,4045,0
20231024,202200,4045,4045,4045,4045,4045,0
20231024,202100,4045,4045,4045,4045,4045,0
20231024,202000,4045,4045,4045,4045,4045,0
20231024,201900,4045,4045,4045,4045,4045,0
20231024,201800,4045,4045,4045,4045,4045,0
20231024,201700,4045,4045,4045,4045,4045,0
20231024,201600,4045,4045,4045,4045,4045,0
20231024,201500,4045,4045,4045,4045,4045,0
20231024,201400,4045,4045,4045,4045,4045,0
20231024,201300,4045,4045,4045,4045,4045,0
20231024,201200,4045,4045,4045,4045,4045,0
20231024,201100,4045,4045,4045,4045,4045,0
20231024,201000,4045,4045,4045,4045,4045,0
20231024,200900,4045,4045,4045,4045,4045,0
20231024,200800,4045,4045,4045,4045,4045,0
20231024,200700,4045,4045,4045,4045,4045,0
20231024,200600,4045,4045,4045,4045,4045,0
20231024,200500,4045,4045,4045,4045,4045,0
20231024,200400,4045,4045,4045,4045,4045,0
20231024,200300,4045,4045,4045,4045,4045,0
20231024,200200,4045,4045,4045,4045,4045,0
20231024,200100,4045,4045,4045,4045,4045,0
20231024,200000,4045,4045,4045,4045,4045,0
20231024,195900,4045,4045,4045,4045,4045,0
20231024,195800,4045,4045,4045,4045,4045,0
20231024,195700,4045,4045,4045,4045,4045,0
20231024,195600,4045,4045,4045,4045,4045,0
20231024,195500,4045,4045,4045,4045,4045,1
20231024,195400,4045,4045,4045,4045,4045,0
20231024,195300,4045,4045,4045,4045,4045,0
20231024,195200,4045,4045,4045,4045,4045,0
20231024,195100,4045,4045,4045,4045,4045,0
20231024,195000,4045,4045,4045,4045,4045,0
20231024,194900,4045,4045,4045,4045,4045,0
20231024,194800,4045,4045,4045,4045,4045,0
20231024,194700,4045,4045,4045,4045,4045,0
20231024,194600,4045,4045,4045,4045,4045,0
20231024,194500,4045,4045,4045,4045,4045,0
20231024,194400,4045,4045,4045,4045,4045,0
20231024,194300,4045,4045,4045,4045,4045,0
20231024,194200,4045,4045,4045,4045,4045,0
20231024,194100,4045,4045,4045,4045,4045,0
20231024,194000,4045,4045,4045,4045,4045,0
20231024,193900,4045,4045,4045,4045,4045,0
20231024,193800,4045,4045,4045,4045,4045,0
20231024,193700,4045,4045,4045,4045,4045,0
20231024,193600,4045,4045,4045,4045,4045,0
20231024,193500,4045,4045,4045,4045,4045,0
20231024,193400,4045,4045,4045,4045,4045,0
20231024,193300,4045,4045,4045,4045,4045,0
20231024,193200,4045,4045,4045,4045,4045,0
20231024,193100,4045,4045,4045,4045,4045,0
20231024,193000,4045,4045,4045,4045,4045,0
20231024,192900,4045,4045,4045,4045,4045,0
20231024,192800,4045,4045,4045,4045,4045,0
20231024,192700,4045,4045,4045,4045,4045,0
20231024,192600,4045,4045,4045,4045,4045,0
20231024,192500,4045,4045,4045,4045,4045,1
20231024,192400,4045,4045,4045,4045,4045,0
20231024,192300,4045,4045,4045,4045,4045,0
20231024,192200,4045,4045,4045,4045,4045,0
20231024,192100,4045,4045,4045,4045,4045,0
20231024,192000,4045,4045,4045,4045,4045,0
20231024,191900,4045,4045,4045,4045,4045,0
20231024,191800,4045,4045,4045,4045,4045,0
20231024,191700,4045,4045,4045,4045,4045,0
20231024,191600,4045,4045,4045,4045,4045,0
20231024,191500,4045,4045,4045,4045,4045,0
20231024,191400,4045,4045,4045,4045,4045,0
20231024,191300,4045,4045,4045,4045,4045,0
20231024,191200,4045,4045,4045,4045,4045,0
20231024,191100,4045,4045,4045,4045,4045,0
20231024,191000,4045,4045,4045,4045,4045,0
20231024,190900,4045,4045,4045,4045,4045,0
20231024,190800,4045,4045,4045,4045,4045,0
20231024,190700,4045,4045,4045,4045,4045,0
20231024,190600,4045,4045,4045,4045,4045,0
20231024,190500,4045,4045,4045,4045,4045,0
20231024,190400,4045,4045,4045,4045,4045,0
20231024,190300,4045,4045,4045,4045,4045,0
20231024,190200,4045,4045,4045,4045,4045,0
20231024,190100,4045,4045,4045,4045,4045,0
20231024,190000,4045,4045,4045,4045,4045,0
20231024,185900,4045,4045,4045,4045,4045,0
20231024,185800,4045,4045,4045,4045,4045,0
20231024,185700,4045,4045,4045,4045,4045,0
20231024,185600,4045,4045,4045,4045,4045,0
20231024,185500,4045,4045,4045,4045,4045,1
20231024,185400,4045,4045,4045,4045,4045,0
20231024,185300,4045,4045,4045,4045,4045,0
20231024,185200,4045,4045,4045,4045,4045,0
20231024,185100,4045,4045,4045,4045,4045,0
20231024,185000,4045,4045,4045,4045,4045,0
20231024,184900,4045,4045,4045,4045,4045,0
20231024,184800,4045,4045,4045,4045,4045,0
20231024,184700,4045,4045,4045,4045,4045,0
20231024,184600,4045,4045,4045,4045,4045,0
20231024,184500,4045,4045,4045,4045,4045,0
20231024,184400,4045,4045,4045,4045,4045,0
20231024,184300,4045,4045,4045,4045,4045,0
20231024,184200,4045,4045,4045,4045,4045,0
20231024,184100,4045,4045,4045,4045,4045,0
20231024,184000,4045,4045,4045,4045,4045,0
20231024,183900,4045,4045,4045,4045,4045,0
20231024,183800,4045,4045,4045,4045,4045,0
20231024,183700,4045,4045,4045,4045,4045,0
20231024,183600,4045,4045,4045,4045,4045,0
20231024,183500,4045,4045,4045,4045,4045,0
20231024,183400,4045,4045,4045,4045,4045,0
20231024,183300,4045,4045,4045,4045,4045,0
20231024,183200,4045,4045,4045,4045,4045,0
20231024,183100,4045,4045,4045,4045,4045,0
20231024,183000,4045,4045,4045,4045,4045,0
20231024,182900,4045,4045,4045,4045,4045,0
20231024,182800,4045,4045,4045,4045,4045,0
20231024,182700,4045,4045,4045,4045,4045,0
20231024,182600,4045,4045,4045,4045,4045,0
20231024,182500,4045,4045,4045,4045,4045,1
20231024,182400,4045,4045,4045,4045,4045,0
20231024,182300,4045,4045,4045,4045,4045,0
20231024,182200,4045,4045,4045,4045,4045,0
20231024,182100,4045,4045,4045,4045,4045,0
20231024,182000,4045,4045,4045,4045,4045,0
20231024,181900,4045,4045,4045,4045,4045,0
20231024,181800,4045,4045,4045,4045,4045,0
20231024,181700,4045,4045,4045,4045,4045,0
20231024,181600,4045,4045,4045,4045,4045,0
20231024,181500,4045,4045,4045,4045,4045,0
20231024,181400,4045,4045,4045,4045,4045,0
20231024,181300,4045,4045,4045,4045,4045,0
20231024,181200,4045,4045,4045,4045,4045,0
20231024,181100,4045,4045,4045,4045,4045,0
20231024,181000,4045,4045,4045,4045,4045,0
20231024,180900,4045,4045,4045,4045,4045,0
20231024,180800,4045,4045,4045,4045,4045,0
20231024,180700,4045,4045,4045,4045,4045,0
20231024,180600,4045,4045,4045,4045,4045,0
20231024,180500,4045,4045,4045,4045,4045,0
20231024,180400,4045,4045,4045,4045,4045,0
20231024,180300,4045,4045,4045,4045,4045,0
20231024,180200,4045,4045,4045,4045,4045,0
20231024,180100,4045,4045,4045,4045,4045,0
20231024,180000,4045,4045,4045,4045,4045,0
20231024,175900,4045,4045,4045,4045,4045,0
20231024,175800,4045,4045,4045,4045,4045,0
20231024,175700,4045,4045,4045,4045,4045,0
20231024,175600,4045,4045,4045,4045,4045,0
20231024,175500,4045,4045,4045,4045,4045,1
20231024,175400,4045,4045,4045,4045,4045,0
20231024,175300,4045,4045,4045,4045,4045,0
20231024,175200,4045,4045,4045,4045,4045,0
20231024,175100,4045,4045,4045,4045,4045,0
20231024,175000,4045,4045,4045,4045,4045,0
20231024,174900,4045,4045,4045,4045,4045,0
20231024,174800,4045,4045,4045,4045,4045,0
20231024,174700,4045,4045,4045,4045,4045,0
20231024,174600,4045,4045,4045,4045,4045,0
20231024,174500,4045,4045,4045,4045,4045,0
20231024,174400,4045,4045,4045,4045,4045,0
20231024,174300,4045,4045,4045,4045,4045,0
20231024,174200,4045,4045,4045,4045,4045,0
20231024,174100,4045,4045,4045,4045,4045,0
20231024,174000,4045,4045,4045,4045,4045,0
20231024,173900,4045,4045,4045,4045,4045,0
20231024,173800,4045,4045,4045,4045,4045,0
20231024,173700,4045,4045,4045,4045,4045,0
20231024,173600,4045,4045,4045,4045,4045,0
20231024,173500,4045,4045,4045,4045,4045,0
20231024,173400,4045,4045,4045,4045,4045,0
20231024,173300,4045,4045,4045,4045,4045,0
20231024,173200,4045,4045,4045,4045,4045,0
20231024,173100,4045,4045,4045,4045,4045,0
20231024,173000,4045,4045,4045,4045,4045,0
20231024,172900,4045,4045,4045,4045,4045,0
20231024,172800,4045,4045,4045,4045,4045,0
20231024,172700,4045,4045,4045,4045,4045,0
20231024,172600,4045,4045,4045,4045,4045,0
20231024,172500,4045,4045,4045,4045,4045,1
20231024,172400,4045,4045,4045,4045,4045,0
20231024,172300,4045,4045,4045,4045,4045,0
20231024,172200,4045,4045,4045,4045,4045,0
20231024,172100,4045,4045,4045,4045,4045,0
20231024,172000,4045,4045,4045,4045,4045,0
20231024,171900,4045,4045,4045,4045,4045,0
20231024,171800,4045,4045,4045,4045,4045,0
20231024,171700,4045,4045,4045,4045,4045,0
20231024,171600,4045,4045,4045,4045,4045,0
20231024,171500,4045,4045,4045,4045,4045,0
20231024,171400,4045,4045,4045,4045,4045,0
20231024,171300,4045,4045,4045,4045,4045,0
20231024,171200,4045,4045,4045,4045,4045,0
20231024,171100,4045,4045,4045,4045,4045,0
20231024,171000,4045,4045,4045,4045,4045,0
20231024,170900,4045,4045,4045,4045,4045,0
20231024,170800,4045,4045,4045,4045,4045,0
20231024,170700,4045,4045,4045,4045,4045,0
20231024,170600,4045,4045,4045,4045,4045,0
20231024,170500,4045,4045,4045,4045,4045,0
20231024,170400,4045,4045,4045,4045,4045,0
20231024,170300,4045,4045,4045,4045,4045,0
20231024,170200,4045,4045,4045,4045,4045,0
20231024,170100,4045,4045,4045,4045,4045,0
20231024,170000,4045,4045,4045,4045,4045,0
20231024,165900,4045,4045,4045,4045,4045,0
20231024,165800,4045,4045,4045,4045,4045,0
20231024,165700,4045,4045,4045,4045,4045,0
20231024,165600,4045,4045,4045,4045,4045,0
20231024,165500,4045,4045,4045,4045,4045,1
20231024,165400,4045,4045,4045,4045,4045,0
20231024,165300,4045,4045,4045,4045,4045,0
20231024,165200,4045,4045,4045,4045,4045,0
20231024,165100,4045,4045,4045,4045,4045,0
20231024,165000,4045,4045,4045,4045,4045,0
20231024,164900,4045,4045,4045,4045,4045,0
20231024,164800,4045,4045,4045,4045,4045,0
20231024,164700,4045,4045,4045,4045,4045,0
20231024,164600,4045,4045,4045,4045,4045,0
20231024,164500,4045,4045,4045,4045,4045,0
20231024,164400,4045,4045,4045,4045,4045,0
20231024,164300,4045,4045,4045,4045,4045,0
20231024,164200,4045,4045,4045,4045,4045,0
20231024,164100,4045,4045,4045,4045,4045,0
20231024,164000,4045,4045,4045,4045,4045,0
20231024,163900,4045,4045,4045,4045,4045,0
20231024,163800,4045,4045,4045,4045,4045,0
20231024,163700,4045,4045,4045,4045,4045,0
20231024,163600,4045,4045,4045,4045,4045,0
20231024,163500,4045,4045,4045,4045,4045,0
20231024,163400,4045,4045,4045,4045,4045,0
20231024,163300,4045,4045,4045,4045,4045,0
20231024,163200,4045,4045,4045,4045,4045,0
20231024,163100,4045,4045,4045,4045,4045,0
20231024,163000,4045,4045,4045,4045,4045,0
20231024,162900,4045,4045,4045,4045,4045,0
20231024,162800,4045,4045,4045,4045,4045,0
20231024,162700,4045,4045,4045,4045,4045,0
20231024,162600,4045,4045,4045,4045,4045,0
20231024,162500,4045,4045,4045,4045,4045,1
20231024,162400,4045,4045,4045,4045,4045,0
20231024,162300,4045,4045,4045,4045,4045,0
20231024,162200,4045,4045,4045,4045,4045,0
20231024,162100,4045,4045,4045,4045,4045,0
20231024,162000,4045,4045,4045,4045,4045,0
20231024,161900,4045,4045,4045,4045,4045,0
20231024,161800,4045,4045,4045,4045,4045,0
20231024,161700,4045,4045,4045,4045,4045,0
20231024,161600,4045,4045,4045,4045,4045,0
20231024,161500,4045,4045,4045,4045,4045,0
20231024,161400,4045,4045,4045,4045,4045,0
20231024,161300,4045,4045,4045,4045,4045,0
20231024,161200,4045,4045,4045,4045,4045,0
20231024,161100,4045,4045,4045,4045,4045,0
20231024,161000,4045,4045,4045,4045,4045,0
20231024,160900,4045,4045,4045,4045,4045,0
20231024,160800,4045,4045,4045,4045,4045,0
20231024,160700,4045,4045,4045,4045,4045,0
20231024,160600,4045,4045,4045,4045,4045,0
20231024,160500,4045,4045,4045,4045,4045,0
20231024,160400,4045,4045,4045,4045,4045,0
20231024,160300,4045,4045,4045,4045,4045,0
20231024,160200,4045,4045,4045,4045,4045,0
20231024,160100,4045,4045,4045,4045,4045,0
20231024,160000,4045,4045,4045,4045,4045,0
20231024,155900,4045,4045,4045,4045,4045,0
20231024,155800,4045,4045,4045,4045,4045,0
20231024,155700,4045,4045,4045,4045,4045,0
20231024,155600,4045,4045,4045,4045,4045,0
20231024,155500,4045,4045,4045,4045,4045,1
20231024,155400,4045,4045,4045,4045,4045,0
20231024,155300,4045,4045,4045,4045,4045,0
20231024,155200,4045,4045,4045,4045,4045,0
20231024,155100,4045,4045,4045,4045,4045,0
20231024,155000,4045,4045,4045,4045,4045,0
20231024,154900,4045,4045,4045,4045,4045,0
20231024,154800,4045,4045,4045,4045,4045,0
20231024,154700,4045,4045,4045,4045,4045,0
20231024,154600,4045,4045,4045,4045,4045,0
20231024,154500,4045,4045,4045,4045,4045,0
20231024,154400,4045,4045,4045,4045,4045,0
20231024,154300,4045,4045,4045,4045,4045,0
20231024,154200,4045,4045,4045,4045,4045,0
20231024,154100,4045,4045,4045,4045,4045,0
20231024,154000,4045,4045,4045,4045,4045,0
20231024,153900,4045,4045,4045,4045,4045,0
20231024,153800,4045,4045,4045,4045,4045,0
20231024,153700,4045,4045,4045,4045,4045,0
20231024,153600,4045,4045,4045,4045,4045,0
20231024,153500,4045,4045,4045,4045,4045,0
20231024,153400,4045,4045,4045,4045,4045,0
20231024,153300,4045,4045,4045,4045,4045,0
20231024,153200,4045,4045,4045,4045,4045,0
20231024,153100,4045,4045,4045,4045,4045,0
20231024,153000,4045,4045,4045,4045,4045,0
20231024,152900,4045,4045,4045,4045,4045,0
20231024,152800,4045,4045,4045,4045,4045,0
20231024,152700,4045,4045,4045,4045,4045,0
20231024,152600,4045,4045,4045,4045,4045,0
20231024,152500,4045,4045,4045,4045,4045,0
20231024,152400,4045,4045,4045,4045,4045,0
20231024,152300,4045,4045,4045,4045,4045,0
20231024,152200,4045,4045,4045,4045,4045,0
20231024,152100,4045,4045,4045,4045,4045,0
20231024,152000,4045,4045,4045,4045,4045,0
20231024,151900,4045,4045,4045,4045,4045,0
20231024,151800,4045,4045,4045,4045,4045,0
20231024,151700,4045,4045,4045,4045,4045,0
20231024,151600,4045,4045,4045,4045,4045,0
20231024,151500,4045,4045,4045,4045,4045,0
20231024,151400,4045,4045,4045,4045,4045,0
20231024,151300,4045,4045,4045,4045,4045,0
20231024,151200,4045,4045,4045,4045,4045,0
20231024,151100,4045,4045,4045,4045,4045,0
20231024,151000,4045,4045,4045,4045,4045,0
20231024,150900,4045,4045,4045,4045,4045,0
20231024,150800,4045,4045,4045,4045,4045,0
20231024,150700,4045,4045,4045,4045,4045,0
20231024,150600,4045,4045,4045,4045,4045,0
20231024,150500,4045,4045,4045,4045,4045,0
20231024,150400,4045,4045,4045,4045,4045,0
20231024,150300,4045,4045,4045,4045,4045,0
20231024,150200,4045,4045,4045,4045,4045,0
20231024,150100,4045,4045,4045,4045,4045,0
20231024,150000,4045,4045,4045,4045,4045,0
20231024,145900,4045,4045,4045,4045,4045,0
20231024,145800,4045,4045,4045,4045,4045,0
20231024,145700,4045,4045,4045,4045,4045,0
20231024,145600,4045,4045,4045,4045,4045,0
20231024,145500,4045,4045,4045,4045,4045,0
20231024,145400,4045,4045,4045,4045,4045,0
20231024,145300,4045,4045,4045,4045,4045,0
20231024,145200,4045,4045,4045,4045,4045,0
20231024,145100,4045,4045,4045,4045,4045,0
20231024,145000,4045,4045,4045,4045,4045,0
20231024,144900,4045,4045,4045,4045,4045,0
20231024,144800,4045,4045,4045,4045,4045,0
20231024,144700,4045,4045,4045,4045,4045,0
20231024,144600,4045,4045,4045,4045,4045,0
20231024,144500,4045,4045,4045,4045,4045,0
20231024,144400,4045,4045,4045,4045,4045,0
20231024,144300,4045,4045,4045,4045,4045,0
20231024,144200,4045,4045,4045,4045,4045,0
20231024,144100,4045,4045,4045,4045,4045,0
20231024,144000,4045,4045,4045,4045,4045,0
20231024,143900,4045,4045,4045,4045,4045,0
20231024,143800,4045,4045,4045,4045,4045,0
20231024,143700,4045,4045,4045,4045,4045,0
20231024,143600,4045,4045,4045,4045,4045,0
20231024,143500,4045,4045,4045,4045,4045,0
20231024,143400,4045,4045,4045,4045,4045,0
20231024,143300,4045,4045,4045,4045,4045,0
20231024,143200,4045,4045,4045,4045,4045,0
20231024,143100,4045,4045,4045,4045,4045,0
20231024,143000,4045,4045,4045,4045,4045,0
20231024,142900,4045,4045,4045,4045,4045,0
20231024,142800,4045,4045,4045,4045,4045,0
20231024,142700,4045,4045,4045,4045,4045,0
20231024,142600,4045,4045,4045,4045,4045,0
20231024,142500,4045,4045,4045,4045,4045,0
20231024,142400,4045,4045,4045,4045,4045,0
20231024,142300,4045,4045,4045,4045,4045,0
20231024,142200,4045,4045,4045,4045,4045,0
20231024,142100,4045,4045,4045,4045,4045,0
20231024,142000,4045,4045,4045,4045,4045,0
20231024,141900,4045,4045,4045,4045,4045,0
20231024,141800,4045,4045,4045,4045,4045,0
20231024,141700,4045,4045,4045,4045,4045,0
20231024,141600,4045,4045,4045,4045,4045,0
20231024,141500,4045,4045,4045,4045,4045,0
20231024,141400,4045,4045,4045,4045,4045,0
20231024,141300,4045,4045,4045,4045,4045,0
20231024,141200,4045,4045,4045,4045,4045,0
20231024,141100,4045,4045,4045,4045,4045,0
20231024,141000,4045,4045,4045,4045,4045,0
20231024,140900,4045,4045,4045,4045,4045,0
20231024,140800,4045,4045,4045,4045,4045,0
20231024,140700,4045,4045,4045,4045,4045,0
20231024,140600,4045,4045,4045,4045,4045,0
20231024,140500,4045,4045,4045,4045,4045,0
20231024,140400,4045,4045,4045,4045,4045,0
20231024,140300,4045,4045,4045,4045,4045,0
20231024,140200,4045,4045,4045,4045,4045,0
20231024,140100,4045,4045,4045,4045,4045,0
20231024,140000,4045,4045,4045,4045,4045,0
20231024,135900,4045,4045,4045,4045,4045,0
20231024,135800,4045,4045,4045,4045,4045,0
20231024,135700,4045,4045,4045,4045,4045,0
20231024,135600,4045,4045,4045,4045,4045,0
20231024,135500,4045,4045,4045,4045,4045,0
20231024,135400,4045,4045,4045,4045,4045,0
20231024,135300,4045,4045,4045,4045,4045,0
20231024,135200,4045,4045,4045,4045,4045,0
20231024,135100,4045,4045,4045,4045,4045,0
20231024,135000,4045,4045,4045,4045,4045,0
20231024,134900,4045,4045,4045,4045,4045,0
20231024,134800,4045,4045,4045,4045,4045,0
20231024,134700,4045,4045,4045,4045,4045,0
20231024,134600,4045,4045,4045,4045,4045,0
20231024,134500,4045,4045,4045,4045,4045,0
20231024,134400,4045,4045,4045,4045,4045,0
20231024,134300,4045,4045,4045,4045,4045,0
20231024,134200,4045,4045,4045,4045,4045,0
20231024,134100,4045,4045,4045,4045,4045,0
20231024,134000,4045,4045,4045,4045,4045,0
20231024,133900,4045,4045,4045,4045,4045,0
20231024,133800,4045,4045,4045,4045,4045,0
20231024,133700,4045,4045,4045,4045,4045,0
20231024,133600,4045,4045,4045,4045,4045,0
20231024,133500,4045,4045,4045,4045,4045,0
20231024,133400,4045,4045,4045,4045,4045,0
20231024,133300,4045,4045,4045,4045,4045,0
20231024,133200,4045,4045,4045,4045,4045,0
20231024,133100,4045,4045,4045,4045,4045,0
20231024,133000,4045,4045,4045,4045,4045,0
20231024,132900,4045,4045,4045,4045,4045,0
20231024,132800,4045,4045,4045,4045,4045,0
20231024,132700,4045,4045,4045,4045,4045,0
20231024,132600,4045,4045,4045,4045,4045,0
20231024,132500,4045,4045,4045,4045,4045,0
20231024,132400,4045,4045,4045,4045,4045,0
20231024,132300,4045,4045,4045,4045,4045,0
20231024,132200,4045,4045,4045,4045,4045,0
20231024,132100,4045,4045,4045,4045,4045,0
20231024,132000,4045,4045,4045,4045,4045,0
20231024,131900,4045,4045,4045,4045,4045,0
20231024,131800,4045,4045,4045,4045,4045,0
20231024,131700,4045,4045,4045,4045,4045,0
20231024,131600,4045,4045,4045,4045,4045,0
20231024,131500,4045,4045,4045,4045,4045,0
20231024,131400,4045,4045,4045,4045,4045,0
20231024,131300,4045,4045,4045,4045,4045,0
20231024,131200,4045,4045,4045,4045,4045,0
20231024,131100,4045,4045,4045,4045,4045,0
20231024,131000,4045,4045,4045,4045,4045,0
20231024,130900,4045,4045,4045,4045,4045,0
20231024,130800,4045,4045,4045,4045,4045,0
20231024,130700,4045,4045,4045,4045,4045,0
20231024,130600,4045,4045,4045,4045,4045,0
20231024,130500,4045,4045,4045,4045,4045,0
20231024,130400,4045,4045,4045,4045,4045,0
20231024,130300,4045,4045,4045,4045,4045,0
20231024,130200,4045,4045,4045,4045,4045,0
20231024,130100,4045,4045,4045,4045,4045,0
20231024,130000,4045,4045,4045,4045,4045,0
20231024,125900,4045,4045,4045,4045,4045,0
20231024,125800,4045,4045,4045,4045,4045,0
20231024,125700,4045,4045,4045,4045,4045,0
20231024,125600,4045,4045,4045,4045,4045,0
20231024,125500,4045,4045,4045,4045,4045,0
20231024,125400,4045,4045,4045,4045,4045,0
20231024,125300,4045,4045,4045,4045,4045,0
20231024,125200,4045,4045,4045,4045,4045,0
20231024,125100,4045,4045,4045,4045,4045,0
20231024,125000,4045,4045,4045,4045,4045,0
20231024,124900,4045,4045,4045,4045,4045,0
20231024,124800,4045,4045,4045,4045,4045,0
20231024,124700,4045,4045,4045,4045,4045,0
20231024,124600,4045,4045,4045,4045,4045,0
20231024,124500,4045,4045,4045,4045,4045,0
20231024,124400,4045,4045,4045,4045,4045,0
20231024,124300,4045,4045,4045,4045,4045,0
20231024,124200,4045,4045,4045,4045,4045,0
20231024,124100,4045,4045,4045,4045,4045,0
20231024,124000,4045,4045,4045,4045,4045,0
20231024,123900,4045,4045,4045,4045,4045,0
20231024,123800,4045,4045,4045,4045,4045,0
20231024,123700,4045,4045,4045,4045,4045,0
20231024,123600,4045,4045,4045,4045,4045,0
20231024,123500,4045,4045,4045,4045,4045,0
20231024,123400,4045,4045,4045,4045,4045,0
20231024,123300,4045,4045,4045,4045,4045,0
20231024,123200,4045,4045,4045,4045,4045,0
20231024,123100,4045,4045,4045,4045,4045,0
20231024,123000,4045,4045,4045,4045,4045,0
20231024,122900,4045,4045,4045,4045,4045,0
20231024,122800,4045,4045,4045,4045,4045,0
20231024,122700,4045,4045,4045,4045,4045,0
20231024,122600,4045,4045,4045,4045,4045,0
20231024,122500,4045,4045,4045,4045,4045,0
20231024,122400,4045,4045,4045,4045,4045,0
20231024,122300,4045,4045,4045,4045,4045,0
20231024,122200,4045,4045,4045,4045,4045,0
20231024,122100,4045,4045,4045,4045,4045,0
20231024,122000,4045,4045,4045,4045,4045,0
20231024,121900,4045,4045,4045,4045,4045,0
20231024,121800,4045,4045,4045,4045,4045,0
20231024,121700,4045,4045,4045,4045,4045,0
20231024,121600,4045,4045,4045,4045,4045,0
20231024,121500,4045,4045,4045,4045,4045,0
20231024,121400,4045,4045,4045,4045,4045,0
20231024,121300,4045,4045,4045,4045,4045,0
20231024,121200,4045,4045,4045,4045,4045,0
20231024,121100,4045,4045,4045,4045,4045,0
20231024,121000,4045,4045,4045,4045,4045,0
20231024,120900,4045,4045,4045,4045,4045,0
20231024,120800,4045,4045,4045,4045,4045,0
20231024,120700,4045,4045,4045,4045,4045,0
20231024,120600,4045,4045,4045,4045,4045,0
20231024,120500,4045,4045,4045,4045,4045,0
20231024,120400,4045,4045,4045,4045,4045,0
20231024,120300,4045,4045,4045,4045,4045,0
20231024,120200,4045,4045,4045,4045,4045,0
20231024,120100,4045,4045,4045,4045,4045,0
20231024,120000,4045,4045,4045,4045,4045,0
20231024,115900,4045,4045,4045,4045,4045,0
20231024,115800,4045,4045,4045,4045,4045,0
20231024,115700,4045,4045,4045,4045,4045,0
20231024,115600,4045,4045,4045,4045,4045,0
20231024,115500,4045,4045,4045,4045,4045,0
20231024,115400,4045,4045,4045,4045,4045,0
20231024,115300,4045,4045,4045,4045,4045,0
20231024,115200,4045,4045,4045,4045,4045,0
20231024,115100,4045,4045,4045,4045,4045,0
20231024,115000,4045,4045,4045,4045,4045,0
20231024,114900,4045,4045,4045,4045,4045,0
20231024,114800,4045,4045,4045,4045,4045,0
20231024,114700,4045,4045,4045,4045,4045,0
20231024,114600,4045,4045,4045,4045,4045,0
20231024,114500,4045,4045,4045,4045,4045,0
20231024,114400,4045,4045,4045,4045,4045,0
20231024,114300,4045,4045,4045,4045,4045,0
20231024,114200,4045,4045,4045,4045,4045,0
20231024,114100,4045,4045,4045,4045,4045,0
20231024,114000,4045,4045,4045,4045,4045,0
20231024,113900,4045,4045,4045,4045,4045,0
20231024,113800,4045,4045,4045,4045,4045,0
20231024,113700,4045,4045,4045,4045,4045,0
20231024,113600,4045,4045,4045,4045,4045,0
20231024,113500,4045,4045,4045,4045,4045,0
20231024,113400,4045,4045,4045,4045,4045,0
20231024,113300,4045,4045,4045,4045,4045,0
20231024,113200,4045,4045,4045,4045,4045,0
20231024,113100,4045,4045,4045,4045,4045,0
20231024,113000,4045,4045,4045,4045,4045,0
20231024,112900,4045,4045,4045,4045,4045,0
20231024,112800,4045,4045,4045,4045,4045,0
20231024,112700,4045,4045,4045,4045,4045,0
20231024,112600,4045,4045,4045,4045,4045,0
20231024,112500,4045,4045,4045,4045,4045,0
20231024,112400,4045,4045,4045,4045,4045,0
20231024,112300,4045,4045,4045,4045,4045,0
20231024,112200,4045,4045,4045,4045,4045,0
20231024,112100,4045,4045,4045,4045,4045,0
20231024,112000,4045,4045,4045,4045,4045,0
20231024,111900,4045,4045,4045,4045,4045,0
20231024,111800,4045,4045,4045,4045,4045,0
20231024,111700,4045,4045,4045,4045,4045,0
20231024,111600,4045,4045,4045,4045,4045,0
20231024,111500,4045,4045,4045,4045,4045,0
20231024,111400,4045,4045,4045,4045,4045,0
20231024,111300,4045,4045,4045,4045,4045,0
20231024,111200,4045,4045,4045,4045,4045,0
20231024,111100,4045,4045,4045,4045,4045,0
20231024,111000,4045,4045,4045,4045,4045,0
20231024,110900,4045,4045,4045,4045,4045,0
20231024,110800,4045,4045,4045,4045,4045,0
20231024,110700,4045,4045,4045,4045,4045,0
20231024,110600,4045,4045,4045,4045,4045,0
20231024,110500,4045,4045,4045,4045,4045,0
20231024,110400,4045,4045,4045,4045,4045,0
20231024,110300,4045,4045,4045,4045,4045,0
20231024,110200,4045,4045,4045,4045,4045,0
20231024,110100,4045,4045,4045,4045,4045,0
20231024,110000,4045,4045,4045,4045,4045,0
20231024,105900,4045,4045,4045,4045,4045,0
20231024,105800,4045,4045,4045,4045,4045,0
20231024,105700,4045,4045,4045,4045,4045,0
20231024,105600,4045,4045,4045,4045,4045,0
20231024,105500,4045,4045,4045,4045,4045,0
20231024,105400,4045,4045,4045,4045,4045,0
20231024,105300,4045,4045,4045,4045,4045,0
20231024,105200,4045,4045,4045,4045,4045,0
20231024,105100,4045,4045,4045,4045,4045,0
20231024,105000,4045,4045,4045,4045,4045,0
20231024,104900,4045,4045,4045,4045,4045,0
20231024,104800,4045,4045,4045,4045,4045,0
20231024,104700,4045,4045,4045,4045,4045,0
20231024,104600,4045,4045,4045,4045,4045,0
20231024,104500,4045,4045,4045,4045,4045,0
20231024,104400,4045,4045,4045,4045,4045,0
20231024,104300,4045,4045,4045,4045,4045,0
20231024,104200,4045,4045,4045,4045,4045,0
20231024,104100,4045,4045,4045,4045,4045,0
20231024,104000,4045,4045,4045,4045,4045,0
20231024,103900,4045,4045,4045,4045,4045,0
20231024,103800,4045,4045,4045,4045,4045,0
20231024,103700,4045,4045,4045,4045,4045,0
20231024,103600,4045,4045,4045,4045,4045,0
20231024,103500,4045,4045,4045,4045,4045,0
20231024,103400,4045,4045,4045,4045,4045,0
20231024,103300,4045,4045,4045,4045,4045,0
20231024,103200,4045,4045,4045,4045,4045,0
20231024,103100,4045,4045,4045,4045,4045,0
20231024,103000,4045,4045,4045,4045,4045,0
20231024,102900,4045,4045,4045,4045,4045,0
20231024,102800,4045,4045,4045,4045,4045,0
20231024,102700,4045,4045,4045,4045,4045,0
20231024,102600,4045,4045,4045,4045,4045,0
20231024,102500,4045,4045,4045,4045,4045,0
20231024,102400,4045,4045,4045,4045,4045,0
20231024,102300,4045,4045,4045,4045,4045,0
20231024,102200,4045,4045,4045,4045,4045,0
20231024,102100,4045,4045,4045,4045,4045,0
20231024,102000,4045,4045,4045,4045,4045,0
20231024,101900,4045,4045,4045,4045,4045,0
20231024,101800,4045,4045,4045,4045,4045,0
20231024,101700,4045,4045,4045,4045,4045,0
20231024,101600,4045,4045,4045,4045,4045,0
20231024,101500,4045,4045,4045,4045,4045,0
20231024,101400,4045,4045,4045,4045,4045,0
20231024,101300,4045,4045,4045,4045,4045,0
20231024,101200,4045,4045,4045,4045,4045,0
20231024,101100,4045,4045,4045,4045,4045,0
20231024,101000,4045,4045,4045,4045,4045,0
20231024,100900,4045,4045,4045,4045,4045,0
20231024,100800,4045,4045,4045,4045,4045,0
20231024,100700,4045,4045,4045,4045,4045,0
20231024,100600,4045,4045,4045,4045,4045,0
20231024,100500,4045,4045,4045,4045,4045,0
20231024,100400,4045,4045,4045,4045,4045,0
20231024,100300,4045,4045,4045,4045,4045,0
20231024,100200,4045,4045,4045,4045,4045,0
20231024,100100,4045,4045,4045,4045,4045,0
20231024,100000,4045,4045,4045,4045,4045,0
20231024,095900,4045,4045,4045,4045,4045,0
20231024,095800,4045,4045,4045,4045,4045,0
20231024,095700,4045,4045,4045,4045,4045,0
20231024,095600,4045,4045,4045,4045,4045,0
20231024,095500,4045,4045,4045,4045,4045,0
20231024,095400,4045,4045,4045,4045,4045,0
20231024,095300,4045,4045,4045,4045,4045,0
20231024,095200,4045,4045,4045,4045,4045,0
20231024,095100,4045,4045,4045,4045,4045,0
20231024,095000,4045,4045,4045,4045,4045,0
20231024,094900,4045,4045,4045,4045,4045,0
20231024,094800,4045,4045,4045,4045,4045,0
20231024,094700,4045,4045,4045,4045,4045,0
20231024,094600,4045,4045,4045,4045,4045,0
20231024,094500,4045,4045,4045,4045,4045,0
20231024,094400,4045,4045,4045,4045,4045,0
20231024,094300,4045,4045,4045,4045,4045,0
20231024,094200,4045,4045,4045,4045,4045,0
20231024,094100,4045,4045,4045,4045,4045,0
20231024,094000,4045,4045,4045,4045,4045,0
20231024,093900,4045,4045,4045,4045,4045,0
20231024,093800,4045,4045,4045,4045,4045,0
20231024,093700,4045,4045,4045,4045,4045,0
20231024,093600,4045,4045,4045,4045,4045,0
20231024,093500,4045,4045,4045,4045,4045,0
20231024,093400,4045,4045,4045,4045,4045,0
20231024,093300,4045,4045,4045,4045,4045,0
20231024,093200,4045,4045,4045,4045,4045,0
20231024,093100,4045,4045,4045,4045,4045,0
20231024,093000,4045,4045,4045,4045,4045,0
20231024,092900,4045,4045,4045,4045,4045,0
20231024,092800,4045,4045,4045,4045,4045,0
20231024,092700,4045,4045,4045,4045,4045,0
20231024,092600,4045,4045,4045,4045,4045,0
20231024,092500,4045,4045,4045,4045,4045,0
20231024,092400,4045,4045,4045,4045,4045,0
20231024,092300,4045,4045,4045,4045,4045,0
20231024,092200,4045,4045,4045,4045,4045,0
20231024,092100,4045,4045,4045,4045,4045,0
20231024,092000,4045,4045,4045,4045,4045,0
20231024,091900,4045,4045,4045,4045,4045,0
20231024,091800,4045,4045,4045,4045,4045,0
20231024,091700,4045,4045,4045,4045,4045,0
20231024,091600,4045,4045,4045,4045,4045,0
20231024,091500,4045,4045,4045,4045,4045,0
20231024,091400,4045,4045,4045,4045,4045,0
20231024,091300,4045,4045,4045,4045,4045,0
20231024,091200,4045,4045,4045,4045,4045,0
20231024,091100,4045,4045,4045,4045,4045,0
20231024,091000,4045,4045,4045,4045,4045,0
20231024,090900,4045,4045,4045,4045,4045,0
20231024,090800,4045,4045,4045,4045,4045,0
20231024,090700,4045,4045,4045,4045,4045,0
20231024,090600,4045,4045,4045,4045,4045,0
20231024,090500,4045,4045,4045,4045,4045,0
20231024,090400,4045,4045,4045,4045,4045,0
20231024,090300,4045,4045,4045,4045,4045,0
20231024,090200,4045,4045,4045,4045,4045,0
20231024,090100,4045,4045,4045,4045,4045,0
20231024,090000,4045,4045,4045,4045,4045,1