KissMeData/088980/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194000,4501556540,12030,12030,12030,12030,3377
20231024,193900,4501556540,12030,12030,12030,12030,0
20231024,193800,4501556540,12030,12030,12030,12030,0
20231024,193700,4501556540,12030,12030,12030,12030,0
20231024,193600,4501556540,12030,12030,12030,12030,0
20231024,193500,4501556540,12030,12030,12030,12030,0
20231024,193400,4501556540,12030,12030,12030,12030,0
20231024,193300,4501556540,12030,12030,12030,12030,0
20231024,193200,4501556540,12030,12030,12030,12030,0
20231024,193100,4501556540,12030,12030,12030,12030,0
20231024,193000,4501556540,12030,12030,12030,12030,0
20231024,192900,4501556540,12030,12030,12030,12030,0
20231024,192800,4501556540,12030,12030,12030,12030,0
20231024,192700,4501556540,12030,12030,12030,12030,0
20231024,192600,4501556540,12030,12030,12030,12030,0
20231024,192500,4501556540,12030,12030,12030,12030,0
20231024,192400,4501556540,12030,12030,12030,12030,0
20231024,192300,4501556540,12030,12030,12030,12030,0
20231024,192200,4501556540,12030,12030,12030,12030,0
20231024,192100,4501556540,12030,12030,12030,12030,0
20231024,192000,4501556540,12030,12030,12030,12030,0
20231024,191900,4501556540,12030,12030,12030,12030,0
20231024,191800,4501556540,12030,12030,12030,12030,0
20231024,191700,4501556540,12030,12030,12030,12030,0
20231024,191600,4501556540,12030,12030,12030,12030,0
20231024,191500,4501556540,12030,12030,12030,12030,0
20231024,191400,4501556540,12030,12030,12030,12030,0
20231024,191300,4501556540,12030,12030,12030,12030,0
20231024,191200,4501556540,12030,12030,12030,12030,0
20231024,191100,4501556540,12030,12030,12030,12030,0
20231024,191000,4501556540,12030,12030,12030,12030,3377
20231024,190900,4501556540,12030,12030,12030,12030,0
20231024,190800,4501556540,12030,12030,12030,12030,0
20231024,190700,4501556540,12030,12030,12030,12030,0
20231024,190600,4501556540,12030,12030,12030,12030,0
20231024,190500,4501556540,12030,12030,12030,12030,0
20231024,190400,4501556540,12030,12030,12030,12030,0
20231024,190300,4501556540,12030,12030,12030,12030,0
20231024,190200,4501556540,12030,12030,12030,12030,0
20231024,190100,4501556540,12030,12030,12030,12030,0
20231024,190000,4501556540,12030,12030,12030,12030,0
20231024,185900,4501556540,12030,12030,12030,12030,0
20231024,185800,4501556540,12030,12030,12030,12030,0
20231024,185700,4501556540,12030,12030,12030,12030,0
20231024,185600,4501556540,12030,12030,12030,12030,0
20231024,185500,4501556540,12030,12030,12030,12030,0
20231024,185400,4501556540,12030,12030,12030,12030,0
20231024,185300,4501556540,12030,12030,12030,12030,0
20231024,185200,4501556540,12030,12030,12030,12030,0
20231024,185100,4501556540,12030,12030,12030,12030,0
20231024,185000,4501556540,12030,12030,12030,12030,0
20231024,184900,4501556540,12030,12030,12030,12030,0
20231024,184800,4501556540,12030,12030,12030,12030,0
20231024,184700,4501556540,12030,12030,12030,12030,0
20231024,184600,4501556540,12030,12030,12030,12030,0
20231024,184500,4501556540,12030,12030,12030,12030,0
20231024,184400,4501556540,12030,12030,12030,12030,0
20231024,184300,4501556540,12030,12030,12030,12030,0
20231024,184200,4501556540,12030,12030,12030,12030,0
20231024,184100,4501556540,12030,12030,12030,12030,0
20231024,184000,4501556540,12030,12030,12030,12030,3377
20231024,183900,4501556540,12030,12030,12030,12030,0
20231024,183800,4501556540,12030,12030,12030,12030,0
20231024,183700,4501556540,12030,12030,12030,12030,0
20231024,183600,4501556540,12030,12030,12030,12030,0
20231024,183500,4501556540,12030,12030,12030,12030,0
20231024,183400,4501556540,12030,12030,12030,12030,0
20231024,183300,4501556540,12030,12030,12030,12030,0
20231024,183200,4501556540,12030,12030,12030,12030,0
20231024,183100,4501556540,12030,12030,12030,12030,0
20231024,183000,4501556540,12030,12030,12030,12030,0
20231024,182900,4501556540,12030,12030,12030,12030,0
20231024,182800,4501556540,12030,12030,12030,12030,0
20231024,182700,4501556540,12030,12030,12030,12030,0
20231024,182600,4501556540,12030,12030,12030,12030,0
20231024,182500,4501556540,12030,12030,12030,12030,0
20231024,182400,4501556540,12030,12030,12030,12030,0
20231024,182300,4501556540,12030,12030,12030,12030,0
20231024,182200,4501556540,12030,12030,12030,12030,0
20231024,182100,4501556540,12030,12030,12030,12030,0
20231024,182000,4501556540,12030,12030,12030,12030,0
20231024,181900,4501556540,12030,12030,12030,12030,0
20231024,181800,4501556540,12030,12030,12030,12030,0
20231024,181700,4501556540,12030,12030,12030,12030,0
20231024,181600,4501556540,12030,12030,12030,12030,0
20231024,181500,4501556540,12030,12030,12030,12030,0
20231024,181400,4501556540,12030,12030,12030,12030,0
20231024,181300,4501556540,12030,12030,12030,12030,0
20231024,181200,4501556540,12030,12030,12030,12030,0
20231024,181100,4501556540,12030,12030,12030,12030,0
20231024,181000,4501556540,12030,12030,12030,12030,3377
20231024,180900,4501556540,12030,12030,12030,12030,0
20231024,180800,4501556540,12030,12030,12030,12030,0
20231024,180700,4501556540,12030,12030,12030,12030,0
20231024,180600,4501556540,12030,12030,12030,12030,0
20231024,180500,4501556540,12030,12030,12030,12030,0
20231024,180400,4501556540,12030,12030,12030,12030,0
20231024,180300,4501556540,12030,12030,12030,12030,0
20231024,180200,4501556540,12030,12030,12030,12030,0
20231024,180100,4501556540,12030,12030,12030,12030,0
20231024,180000,4501556540,12030,12030,12030,12030,0
20231024,175900,4501556540,12030,12030,12030,12030,0
20231024,175800,4501556540,12030,12030,12030,12030,0
20231024,175700,4501556540,12030,12030,12030,12030,0
20231024,175600,4501556540,12030,12030,12030,12030,0
20231024,175500,4501556540,12030,12030,12030,12030,0
20231024,175400,4501556540,12030,12030,12030,12030,0
20231024,175300,4501556540,12030,12030,12030,12030,0
20231024,175200,4501556540,12030,12030,12030,12030,0
20231024,175100,4501556540,12030,12030,12030,12030,0
20231024,175000,4501556540,12030,12030,12030,12030,0
20231024,174900,4501556540,12030,12030,12030,12030,0
20231024,174800,4501556540,12030,12030,12030,12030,0
20231024,174700,4501556540,12030,12030,12030,12030,0
20231024,174600,4501556540,12030,12030,12030,12030,0
20231024,174500,4501556540,12030,12030,12030,12030,0
20231024,174400,4501556540,12030,12030,12030,12030,0
20231024,174300,4501556540,12030,12030,12030,12030,0
20231024,174200,4501556540,12030,12030,12030,12030,0
20231024,174100,4501556540,12030,12030,12030,12030,0
20231024,174000,4501556540,12030,12030,12030,12030,3377
20231024,173900,4501556540,12030,12030,12030,12030,0
20231024,173800,4501556540,12030,12030,12030,12030,0
20231024,173700,4501556540,12030,12030,12030,12030,0
20231024,173600,4501556540,12030,12030,12030,12030,0
20231024,173500,4501556540,12030,12030,12030,12030,0
20231024,173400,4501556540,12030,12030,12030,12030,0
20231024,173300,4501556540,12030,12030,12030,12030,0
20231024,173200,4501556540,12030,12030,12030,12030,0
20231024,173100,4501556540,12030,12030,12030,12030,0
20231024,173000,4501556540,12030,12030,12030,12030,0
20231024,172900,4501556540,12030,12030,12030,12030,0
20231024,172800,4501556540,12030,12030,12030,12030,0
20231024,172700,4501556540,12030,12030,12030,12030,0
20231024,172600,4501556540,12030,12030,12030,12030,0
20231024,172500,4501556540,12030,12030,12030,12030,0
20231024,172400,4501556540,12030,12030,12030,12030,0
20231024,172300,4501556540,12030,12030,12030,12030,0
20231024,172200,4501556540,12030,12030,12030,12030,0
20231024,172100,4501556540,12030,12030,12030,12030,0
20231024,172000,4501556540,12030,12030,12030,12030,0
20231024,171900,4501556540,12030,12030,12030,12030,0
20231024,171800,4501556540,12030,12030,12030,12030,0
20231024,171700,4501556540,12030,12030,12030,12030,0
20231024,171600,4501556540,12030,12030,12030,12030,0
20231024,171500,4501556540,12030,12030,12030,12030,0
20231024,171400,4501556540,12030,12030,12030,12030,0
20231024,171300,4501556540,12030,12030,12030,12030,0
20231024,171200,4501556540,12030,12030,12030,12030,0
20231024,171100,4501556540,12030,12030,12030,12030,0
20231024,171000,4501556540,12030,12030,12030,12030,3377
20231024,170900,4501556540,12030,12030,12030,12030,0
20231024,170800,4501556540,12030,12030,12030,12030,0
20231024,170700,4501556540,12030,12030,12030,12030,0
20231024,170600,4501556540,12030,12030,12030,12030,0
20231024,170500,4501556540,12030,12030,12030,12030,0
20231024,170400,4501556540,12030,12030,12030,12030,0
20231024,170300,4501556540,12030,12030,12030,12030,0
20231024,170200,4501556540,12030,12030,12030,12030,0
20231024,170100,4501556540,12030,12030,12030,12030,0
20231024,170000,4501556540,12030,12030,12030,12030,0
20231024,165900,4501556540,12030,12030,12030,12030,0
20231024,165800,4501556540,12030,12030,12030,12030,0
20231024,165700,4501556540,12030,12030,12030,12030,0
20231024,165600,4501556540,12030,12030,12030,12030,0
20231024,165500,4501556540,12030,12030,12030,12030,0
20231024,165400,4501556540,12030,12030,12030,12030,0
20231024,165300,4501556540,12030,12030,12030,12030,0
20231024,165200,4501556540,12030,12030,12030,12030,0
20231024,165100,4501556540,12030,12030,12030,12030,0
20231024,165000,4501556540,12030,12030,12030,12030,0
20231024,164900,4501556540,12030,12030,12030,12030,0
20231024,164800,4501556540,12030,12030,12030,12030,0
20231024,164700,4501556540,12030,12030,12030,12030,0
20231024,164600,4501556540,12030,12030,12030,12030,0
20231024,164500,4501556540,12030,12030,12030,12030,0
20231024,164400,4501556540,12030,12030,12030,12030,0
20231024,164300,4501556540,12030,12030,12030,12030,0
20231024,164200,4501556540,12030,12030,12030,12030,0
20231024,164100,4501556540,12030,12030,12030,12030,0
20231024,164000,4501556540,12030,12030,12030,12030,3377
20231024,163900,4501556540,12030,12030,12030,12030,0
20231024,163800,4501556540,12030,12030,12030,12030,0
20231024,163700,4501556540,12030,12030,12030,12030,0
20231024,163600,4501556540,12030,12030,12030,12030,0
20231024,163500,4501556540,12030,12030,12030,12030,0
20231024,163400,4501556540,12030,12030,12030,12030,0
20231024,163300,4501556540,12030,12030,12030,12030,0
20231024,163200,4501556540,12030,12030,12030,12030,0
20231024,163100,4501556540,12030,12030,12030,12030,0
20231024,163000,4501556540,12030,12030,12030,12030,0
20231024,162900,4501556540,12030,12030,12030,12030,0
20231024,162800,4501556540,12030,12030,12030,12030,0
20231024,162700,4501556540,12030,12030,12030,12030,0
20231024,162600,4501556540,12030,12030,12030,12030,0
20231024,162500,4501556540,12030,12030,12030,12030,0
20231024,162400,4501556540,12030,12030,12030,12030,0
20231024,162300,4501556540,12030,12030,12030,12030,0
20231024,162200,4501556540,12030,12030,12030,12030,0
20231024,162100,4501556540,12030,12030,12030,12030,0
20231024,162000,4501556540,12030,12030,12030,12030,0
20231024,161900,4501556540,12030,12030,12030,12030,0
20231024,161800,4501556540,12030,12030,12030,12030,0
20231024,161700,4501556540,12030,12030,12030,12030,0
20231024,161600,4501556540,12030,12030,12030,12030,0
20231024,161500,4501556540,12030,12030,12030,12030,0
20231024,161400,4501556540,12030,12030,12030,12030,0
20231024,161300,4501556540,12030,12030,12030,12030,0
20231024,161200,4501556540,12030,12030,12030,12030,0
20231024,161100,4501556540,12030,12030,12030,12030,0
20231024,161000,4501556540,12030,12030,12030,12030,3377
20231024,160900,4501556540,12030,12030,12030,12030,0
20231024,160800,4501556540,12030,12030,12030,12030,0
20231024,160700,4501556540,12030,12030,12030,12030,0
20231024,160600,4501556540,12030,12030,12030,12030,0
20231024,160500,4501556540,12030,12030,12030,12030,0
20231024,160400,4501556540,12030,12030,12030,12030,0
20231024,160300,4501556540,12030,12030,12030,12030,0
20231024,160200,4501556540,12030,12030,12030,12030,0
20231024,160100,4501556540,12030,12030,12030,12030,0
20231024,160000,4501556540,12030,12030,12030,12030,0
20231024,155900,4501556540,12030,12030,12030,12030,0
20231024,155800,4501556540,12030,12030,12030,12030,0
20231024,155700,4501556540,12030,12030,12030,12030,0
20231024,155600,4501556540,12030,12030,12030,12030,0
20231024,155500,4501556540,12030,12030,12030,12030,0
20231024,155400,4501556540,12030,12030,12030,12030,0
20231024,155300,4501556540,12030,12030,12030,12030,0
20231024,155200,4501556540,12030,12030,12030,12030,0
20231024,155100,4501556540,12030,12030,12030,12030,0
20231024,155000,4501556540,12030,12030,12030,12030,0
20231024,154900,4501556540,12030,12030,12030,12030,0
20231024,154800,4501556540,12030,12030,12030,12030,0
20231024,154700,4501556540,12030,12030,12030,12030,0
20231024,154600,4501556540,12030,12030,12030,12030,0
20231024,154500,4501556540,12030,12030,12030,12030,0
20231024,154400,4501556540,12030,12030,12030,12030,0
20231024,154300,4501556540,12030,12030,12030,12030,0
20231024,154200,4501556540,12030,12030,12030,12030,0
20231024,154100,4501556540,12030,12030,12030,12030,0
20231024,154000,4501556540,12030,12030,12030,12030,3377
20231024,153900,4501556540,12030,12030,12030,12030,0
20231024,153800,4501556540,12030,12030,12030,12030,0
20231024,153700,4501556540,12030,12030,12030,12030,0
20231024,153600,4501556540,12030,12030,12030,12030,0
20231024,153500,4501556540,12030,12030,12030,12030,0
20231024,153400,4501556540,12030,12030,12030,12030,0
20231024,153300,4501556540,12030,12030,12030,12030,0
20231024,153200,4501556540,12030,12030,12030,12030,0
20231024,153100,4501556540,12030,12030,12030,12030,0
20231024,153000,4501556540,12030,12030,12030,12030,3377
20231024,152900,4460931230,12030,12030,12030,12030,0
20231024,152800,4460931230,12030,12030,12030,12030,0
20231024,152700,4460931230,12030,12030,12030,12030,0
20231024,152600,4460931230,12030,12030,12030,12030,0
20231024,152500,4460931230,12030,12030,12030,12030,0
20231024,152400,4460931230,12030,12030,12030,12030,0
20231024,152300,4460931230,12030,12030,12030,12030,0
20231024,152200,4460931230,12030,12030,12030,12030,0
20231024,152100,4460931230,12030,12030,12030,12030,0
20231024,152000,4460931230,12030,12030,12030,12030,0
20231024,151900,4460931230,12030,12020,12030,12020,191
20231024,151800,4458634890,12030,12020,12030,12020,319
20231024,151700,4454798550,12030,12020,12030,12020,333
20231024,151600,4450793580,12030,12020,12030,12020,2541
20231024,151500,4420236370,12030,12030,12030,12020,996
20231024,151400,4408255910,12030,12030,12030,12020,768
20231024,151300,4399019280,12030,12030,12030,12020,461
20231024,151200,4393475860,12020,12020,12030,12020,607
20231024,151100,4386176710,12020,12030,12030,12020,234
20231024,151000,4383362570,12020,12030,12030,12020,71
20231024,150900,4382509030,12020,12020,12030,12020,599
20231024,150800,4375307580,12020,12020,12030,12020,341
20231024,150700,4371206840,12030,12020,12030,12020,2468
20231024,150600,4341539210,12020,12030,12030,12020,434
20231024,150500,4336320860,12020,12030,12030,12020,176
20231024,150400,4334204320,12030,12030,12030,12020,133
20231024,150300,4332604420,12020,12020,12030,12020,264
20231024,150200,4329429560,12030,12020,12030,12020,327
20231024,150100,4325497340,12020,12030,12030,12020,68
20231024,150000,4324679860,12030,12030,12030,12020,745
20231024,145900,4315718210,12030,12030,12030,12020,263
20231024,145800,4312555830,12030,12030,12030,12020,228
20231024,145700,4309813620,12020,12030,12030,12020,30
20231024,145600,4309452910,12030,12030,12030,12020,206
20231024,145500,4306975520,12020,12030,12030,12020,413
20231024,145400,4302009600,12030,12030,12030,12020,188
20231024,145300,4299748150,12030,12030,12030,12020,604
20231024,145200,4292482620,12030,12020,12030,12020,157
20231024,145100,4290595420,12030,12020,12030,12020,549
20231024,145000,4283995390,12030,12030,12030,12020,438
20231024,144900,4278727200,12030,12020,12030,12020,856
20231024,144800,4268436680,12020,12030,12030,12020,1320
20231024,144700,4252569270,12030,12030,12030,12020,853
20231024,144600,4242314590,12030,12030,12030,12020,832
20231024,144500,4232312170,12030,12020,12030,12020,404
20231024,144400,4227454360,12020,12030,12030,12020,234
20231024,144300,4224640490,12020,12030,12030,12020,115
20231024,144200,4223258050,12030,12020,12030,12020,356
20231024,144100,4218975560,12030,12020,12030,12020,415
20231024,144000,4213986140,12020,12020,12030,12020,263
20231024,143900,4210822740,12020,12020,12030,12020,658
20231024,143800,4202913550,12030,12030,12030,12020,513
20231024,143700,4196744160,12030,12030,12030,12020,148
20231024,143600,4194963810,12020,12020,12030,12020,534
20231024,143500,4188543870,12020,12020,12030,12020,1150
20231024,143400,4174719130,12020,12030,12030,12020,351
20231024,143300,4170499240,12020,12030,12030,12020,738
20231024,143200,4161623030,12030,12030,12030,12020,455
20231024,143100,4156151910,12020,12020,12030,12020,782
20231024,143000,4146751280,12020,12020,12030,12020,45
20231024,142900,4146210110,12030,12020,12030,12020,293
20231024,142800,4142686900,12030,12020,12030,12020,226
20231024,142700,4139969160,12020,12030,12030,12020,462
20231024,142600,4134412480,12030,12020,12030,12010,1561
20231024,142500,4115648540,12030,12020,12030,12010,2864
20231024,142400,4081248210,12020,12020,12020,12020,1527
20231024,142300,4062893670,12020,12020,12030,12020,345
20231024,142200,4058744450,12020,12020,12030,12020,642
20231024,142100,4051027490,12020,12010,12020,12010,920
20231024,142000,4039969770,12020,12030,12030,12010,505
20231024,141900,4033900680,12020,12020,12030,12010,366
20231024,141800,4029501860,12020,12010,12030,12010,1327
20231024,141700,4013553450,12010,12020,12020,12010,377
20231024,141600,4009024110,12020,12010,12020,12010,147
20231024,141500,4007258260,12020,12010,12020,12010,161
20231024,141400,4005323420,12020,12020,12020,12010,441
20231024,141300,4000023200,12020,12020,12020,12010,401
20231024,141200,3995204280,12020,12010,12020,12010,85
20231024,141100,3994183360,12020,12010,12020,12000,3052
20231024,141000,3957501140,12010,12010,12020,12000,664
20231024,140900,3949526450,12010,12010,12010,12000,1377
20231024,140800,3932997070,12010,12010,12010,12010,162
20231024,140700,3931051450,12010,12010,12010,12000,313
20231024,140600,3927292910,12000,11990,12010,11990,7786
20231024,140500,3833848090,11990,12000,12000,11990,160
20231024,140400,3831928690,12000,11990,12000,11990,324
20231024,140300,3828041690,12000,11990,12000,11990,57
20231024,140200,3827357870,12000,11990,12000,11990,616
20231024,140100,3819966470,12000,12000,12000,11990,371
20231024,140000,3815514560,12000,11990,12000,11990,216
20231024,135900,3812923730,11990,12000,12000,11990,275
20231024,135800,3809625160,12000,12000,12000,11990,254
20231024,135700,3806578350,12000,11990,12000,11990,216
20231024,135600,3803987030,11990,12000,12000,11990,534
20231024,135500,3797583030,12000,12000,12000,11990,260
20231024,135400,3794463620,11990,11990,12000,11990,394
20231024,135300,3789737570,12000,11990,12000,11990,135
20231024,135200,3788117670,11990,12000,12000,11990,477
20231024,135100,3782395080,11990,11990,12000,11990,217
20231024,135000,3779791270,12000,12000,12000,11990,317
20231024,134900,3775988520,12000,11990,12000,11990,290
20231024,134800,3772510120,11990,12000,12000,11990,568
20231024,134700,3765695100,11990,11990,12000,11990,521
20231024,134600,3759446780,11990,12000,12000,11990,150
20231024,134500,3757647100,11990,12000,12000,11990,103
20231024,134400,3756411690,11990,12000,12000,11990,685
20231024,134300,3748191870,11990,12000,12000,11990,225
20231024,134200,3745492470,12000,12000,12000,11990,262
20231024,134100,3742349060,11990,11990,12000,11990,244
20231024,134000,3739421330,12000,12000,12000,11990,822
20231024,133900,3729558010,12000,12000,12000,11990,211
20231024,133800,3727026100,11990,12000,12000,11990,295
20231024,133700,3723486780,12000,11990,12000,11990,429
20231024,133600,3718339390,12000,12000,12010,11990,5652
20231024,133500,3650460580,12000,12000,12000,11990,301
20231024,133400,3646849080,12000,12000,12000,11990,256
20231024,133300,3643777180,12000,12000,12000,11990,881
20231024,133200,3633205770,12010,11990,12010,11990,349
20231024,133100,3629017530,12000,12000,12000,11990,131
20231024,133000,3627445630,12000,12000,12000,11990,268
20231024,132900,3624230230,11990,11990,12000,11990,2022
20231024,132800,3599984460,12000,12000,12000,11990,462
20231024,132700,3594441070,12000,12000,12000,11990,231
20231024,132600,3591669160,12000,12000,12000,11990,457
20231024,132500,3586185840,12000,11990,12000,11990,188
20231024,132400,3583930440,12000,12000,12010,11990,616
20231024,132300,3576537380,12000,12000,12010,12000,3711
20231024,132200,3532005360,12000,12000,12000,11990,324
20231024,132100,3528117890,12000,12000,12000,11990,523
20231024,132000,3521845930,11990,12000,12000,11990,2402
20231024,131900,3493024010,12000,12000,12000,11990,888
20231024,131800,3482369200,12000,12000,12000,11990,280
20231024,131700,3479011040,11990,11990,12000,11990,184
20231024,131600,3476803220,12000,12000,12000,11990,268
20231024,131500,3473588810,11990,11990,12000,11990,213
20231024,131400,3471033770,12000,12000,12000,11990,64
20231024,131300,3470265950,11990,12000,12000,11990,473
20231024,131200,3464594440,11990,12000,12000,11990,32
20231024,131100,3464210580,11990,12000,12000,11990,83
20231024,131000,3463215280,12000,12000,12000,11990,162
20231024,130900,3461271380,11990,12000,12000,11990,174
20231024,130800,3459183970,12000,12000,12000,11990,192
20231024,130700,3456881870,12000,12000,12000,11990,784
20231024,130600,3447474950,12000,12000,12000,11990,202
20231024,130500,3445051900,11990,12000,12000,11990,422
20231024,130400,3439992080,11990,12000,12000,11990,404
20231024,130300,3435144680,12000,11990,12000,11990,472
20231024,130200,3429485380,11990,11990,12000,11990,221
20231024,130100,3426833610,11990,12000,12000,11990,176
20231024,130000,3424723110,12000,12000,12000,11990,136
20231024,125900,3423091200,11990,11990,12000,11990,95
20231024,125800,3421951880,12000,11990,12000,11990,319
20231024,125700,3418125730,12000,12000,12000,11990,2019
20231024,125600,3393917820,12000,11990,12000,11990,327
20231024,125500,3389997050,11990,12000,12000,11990,373
20231024,125400,3385523450,12000,12000,12000,11990,161
20231024,125300,3383592040,11990,12000,12000,11990,1967
20231024,125200,3360007100,12000,12000,12000,11990,181
20231024,125100,3357835710,11990,12000,12000,11990,176
20231024,125000,3355724730,11990,11990,12000,11990,147
20231024,124900,3353960910,12000,12000,12000,11990,88
20231024,124800,3352905720,11990,12000,12000,11990,953
20231024,124700,3341470630,11990,11990,12000,11990,124
20231024,124600,3339983810,11990,12000,12000,11990,91
20231024,124500,3338892690,12000,11990,12000,11990,7182
20231024,124400,3252779470,11990,11990,12000,11990,158
20231024,124300,3250884560,12000,12000,12000,11990,42
20231024,124200,3250380660,11990,12000,12000,11990,211
20231024,124100,3247849650,12000,11990,12000,11990,1325
20231024,124000,3231950330,12000,12000,12000,11990,470
20231024,123900,3226313240,12000,12000,12000,11990,286
20231024,123800,3222881870,12000,12000,12000,11990,96
20231024,123700,3221730050,12000,12000,12000,11990,161
20231024,123600,3219799040,12000,12000,12000,11990,49
20231024,123500,3219211140,11990,12000,12000,11990,223
20231024,123400,3216537060,12000,12000,12000,11990,138
20231024,123300,3214881650,12000,12000,12000,11990,283
20231024,123200,3211486110,12000,11990,12000,11990,72
20231024,123100,3210622790,11990,11990,12000,11990,269
20231024,123000,3207397470,11990,12000,12000,11990,206
20231024,122900,3204927100,12000,11990,12000,11990,285
20231024,122800,3201508430,12000,12000,12000,11990,76
20231024,122700,3200596900,12000,12000,12000,11990,144
20231024,122600,3198869500,11990,11990,12000,11990,68
20231024,122500,3198053600,11990,11990,12000,11990,232
20231024,122400,3195271320,12000,12000,12000,11990,76
20231024,122300,3194359920,12000,11990,12000,11990,5706
20231024,122200,3125944800,11990,12000,12000,11990,1448
20231024,122100,3108571370,12000,11990,12000,11990,216
20231024,122000,3105980210,12000,12000,12000,11990,113
20231024,121900,3104625220,12000,12000,12000,11990,505
20231024,121800,3098565400,11990,12000,12000,11990,403
20231024,121700,3093730360,12000,11990,12000,11990,188
20231024,121600,3091475610,12000,12000,12000,12000,4572
20231024,121500,3036611610,12000,12010,12010,12000,240
20231024,121400,3033731070,12010,12010,12010,12000,294
20231024,121300,3030201630,12000,12010,12010,12000,454
20231024,121200,3024752420,12010,12000,12010,12000,62
20231024,121100,3024008400,12000,12000,12010,12000,2058
20231024,121000,2999311350,12000,12000,12010,12000,241
20231024,120900,2996418860,12000,12010,12010,12000,123
20231024,120800,2994942780,12000,12010,12010,12000,138
20231024,120700,2993285990,12000,12010,12010,12000,196
20231024,120600,2990933720,12000,12000,12010,12000,56
20231024,120500,2990261710,12000,12000,12010,12000,99
20231024,120400,2989073700,12000,12000,12010,12000,259
20231024,120300,2985965290,12000,12000,12000,12000,165
20231024,120200,2983985290,12000,12000,12000,12000,93
20231024,120100,2982869290,12000,12000,12010,12000,151
20231024,120000,2981056870,12010,12000,12010,12000,330
20231024,115900,2977096380,12000,12010,12010,12000,29
20231024,115800,2976748180,12000,12010,12010,12000,200
20231024,115700,2974347620,12010,12000,12010,12000,111
20231024,115600,2973015610,12000,12000,12010,12000,379
20231024,115500,2968467430,12000,12000,12010,12000,297
20231024,115400,2964901880,12000,12000,12000,12000,9
20231024,115300,2964793880,12000,12000,12010,12000,268
20231024,115200,2961577830,12000,12000,12010,12000,700
20231024,115100,2953177550,12000,12000,12010,12000,73
20231024,115000,2952301440,12010,12010,12010,12000,862
20231024,114900,2941957410,12000,12000,12010,12000,3676
20231024,114800,2897845300,12000,12000,12010,12000,232
20231024,114700,2895060430,12000,12000,12000,12000,22
20231024,114600,2894796430,12000,12010,12010,12000,468
20231024,114500,2889177430,12010,12000,12010,12000,224
20231024,114400,2886488060,12000,12000,12010,12000,75
20231024,114300,2885588050,12010,12000,12010,12000,525
20231024,114200,2879287470,12000,12010,12010,12000,3657
20231024,114100,2835403240,12010,12000,12010,12000,252
20231024,114000,2832379120,12010,12000,12010,12000,101
20231024,113900,2831166290,12010,12010,12010,12000,279
20231024,113800,2827817100,12000,12000,12010,12000,112
20231024,113700,2826473000,12000,12010,12010,12000,51
20231024,113600,2825860670,12010,12010,12010,12000,740
20231024,113500,2816974870,12000,12000,12000,12000,10
20231024,113400,2816854870,12010,12000,12010,12000,708
20231024,113300,2808357470,12000,12010,12010,12000,212
20231024,113200,2805812480,12010,12010,12010,12000,321
20231024,113100,2801958380,12000,12010,12010,12000,175
20231024,113000,2799857310,12010,12000,12010,12000,174
20231024,112900,2797768010,12000,12010,12010,12000,752
20231024,112800,2788738090,12000,12000,12010,12000,410
20231024,112700,2783817770,12010,12000,12010,12000,14
20231024,112600,2783649720,12000,12010,12010,12000,158
20231024,112500,2781752740,12010,12010,12010,12000,163
20231024,112400,2779796290,12010,12010,12010,12000,865
20231024,112300,2769408230,12000,12010,12010,12000,365
20231024,112200,2765026520,12010,11990,12010,11990,4244
20231024,112100,2714077790,12000,11990,12000,11990,3248
20231024,112000,2675102770,12000,12000,12000,11990,215
20231024,111900,2672523270,12000,11990,12000,11990,69
20231024,111800,2671695950,12000,11990,12000,11990,39
20231024,111700,2671228040,11990,12000,12000,11990,117
20231024,111600,2669825110,11990,11990,12000,11990,2108
20231024,111500,2644550080,12000,12000,12000,11990,3583
20231024,111400,2601554170,12000,12000,12000,11990,100
20231024,111300,2600354770,11990,11990,12000,11980,2889
20231024,111200,2565715740,11990,11980,11990,11980,144
20231024,111100,2563990100,11980,11980,11990,11980,105
20231024,111000,2562732000,11990,11980,11990,11980,31
20231024,110900,2562360540,11990,11990,11990,11980,703
20231024,110800,2553932500,11990,11980,11990,11980,862
20231024,110700,2543600990,11990,11980,11990,11980,241
20231024,110600,2540712510,11990,11990,11990,11980,74
20231024,110500,2539825640,11980,11980,11990,11980,166
20231024,110400,2537835900,11980,11980,11990,11980,4024
20231024,110300,2489620540,11990,11990,11990,11980,552
20231024,110200,2483006650,11990,11980,11990,11980,412
20231024,110100,2478067400,11990,11990,11990,11980,95
20231024,110000,2476928440,11980,11980,11980,11970,2475
20231024,105900,2447279040,11980,11970,11980,11970,244
20231024,105800,2444357620,11980,11980,11980,11970,3452
20231024,105700,2403002750,11980,11980,11990,11980,709
20231024,105600,2394503640,11990,11990,11990,11980,72
20231024,105500,2393640460,11990,11980,11990,11980,318
20231024,105400,2389830720,11980,11980,11990,11980,412
20231024,105300,2384892060,11990,11990,11990,11980,2144
20231024,105200,2359185600,11980,11980,11990,11980,165
20231024,105100,2357208460,11980,11990,11990,11980,534
20231024,105000,2350810980,11990,11980,11990,11980,66
20231024,104900,2350020240,11980,11980,11980,11980,753
20231024,104800,2340999300,11980,11970,11990,11970,1710
20231024,104700,2320513570,11980,11980,11980,11970,389
20231024,104600,2315853960,11980,11980,11980,11970,616
20231024,104500,2308474930,11980,11980,11980,11960,710
20231024,104400,2299980570,11970,11970,11980,11970,1647
20231024,104300,2280261930,11980,11980,11980,11970,1129
20231024,104200,2266739150,11970,11980,11980,11970,1291
20231024,104100,2251284800,11980,11980,11980,11970,2210
20231024,104000,2224824760,11980,11970,11980,11970,1615
20231024,103900,2205492840,11970,11980,11980,11970,4380
20231024,103800,2153062630,11980,11980,11980,11970,1055
20231024,103700,2140431270,11980,11970,11980,11970,5679
20231024,103600,2072443480,11980,11970,11980,11970,722
20231024,103500,2063800940,11970,11990,11990,11970,11463
20231024,103400,1926472260,11990,11980,11990,11980,1346
20231024,103300,1910343830,11980,11980,11990,11980,420
20231024,103200,1905308740,11990,12000,12000,11980,54410
20231024,103100,1252607790,12000,12000,12010,12000,764
20231024,103000,1243438960,12000,12010,12010,12000,433
20231024,102900,1238240030,12010,12010,12010,12000,364
20231024,102800,1233871240,12000,12010,12010,12000,521
20231024,102700,1227614960,12010,12010,12010,12000,59
20231024,102600,1226906550,12000,12010,12010,12000,345
20231024,102500,1222764990,12010,12000,12010,12000,803
20231024,102400,1213126560,12000,12010,12010,12000,1176
20231024,102300,1199011980,12010,12010,12010,12000,1113
20231024,102200,1185645440,12010,12020,12020,12000,10777
20231024,102100,1056214590,12020,12020,12020,12010,3230
20231024,102000,1017402330,12020,12020,12020,12010,283
20231024,101900,1014001960,12020,12020,12020,12010,662
20231024,101800,1006045830,12020,12020,12020,12010,295
20231024,101700,1002500610,12010,12020,12020,12010,1374
20231024,101600,985985730,12020,12020,12020,12010,192
20231024,101500,983679520,12020,12010,12020,12010,256
20231024,101400,980603690,12010,12020,12020,12010,99
20231024,101300,979414310,12020,12020,12020,12010,569
20231024,101200,972575850,12010,12010,12020,12010,366
20231024,101100,968177820,12020,12020,12020,12010,480
20231024,101000,962410330,12020,12010,12020,12010,165
20231024,100900,960427410,12010,12010,12020,12010,213
20231024,100800,957868890,12010,12010,12020,12000,1170
20231024,100700,943817240,12020,12020,12020,12010,1316
20231024,100600,927999410,12020,12010,12020,12010,335
20231024,100500,923973410,12020,12020,12020,12010,254
20231024,100400,920921840,12020,12020,12020,12010,172
20231024,100300,918855430,12010,12010,12020,12000,339
20231024,100200,914784100,12010,12010,12010,12000,333
20231024,100100,910784860,12010,12020,12020,12000,5244
20231024,100000,847804890,12020,12010,12020,12010,1739
20231024,095900,826919000,12010,12020,12020,12010,77
20231024,095800,825994050,12020,12010,12020,12010,1132
20231024,095700,812398510,12010,12010,12020,12010,291
20231024,095600,808901750,12020,12020,12020,12010,165
20231024,095500,806919140,12010,12020,12020,12010,286
20231024,095400,803482760,12010,12010,12010,12010,625
20231024,095300,795976510,12020,12010,12020,12010,6022
20231024,095200,723652100,12020,12010,12020,12010,340
20231024,095100,719565910,12020,12010,12020,12010,337
20231024,095000,715516920,12020,12010,12020,12010,80
20231024,094900,714555420,12020,12010,12020,12010,582
20231024,094800,707563380,12020,12020,12020,12010,400
20231024,094700,702755480,12020,12020,12020,12010,691
20231024,094600,694451750,12020,12020,12020,12010,122
20231024,094500,692985900,12010,12010,12020,12010,187
20231024,094400,690738400,12020,12010,12020,12010,494
20231024,094300,684804090,12020,12020,12030,12010,1379
20231024,094200,668240990,12020,12010,12030,12010,706
20231024,094100,659757160,12020,12010,12020,12010,392
20231024,094000,655045970,12010,12030,12030,12010,5156
20231024,093900,593069310,12030,12030,12040,12020,259
20231024,093800,589952880,12040,12030,12040,12020,297
20231024,093700,586379930,12020,12040,12040,12020,1310
20231024,093600,570619290,12040,12040,12040,12030,181
20231024,093500,568440180,12030,12050,12050,12030,966
20231024,093400,556808970,12050,12050,12050,12040,208
20231024,093300,554302670,12050,12040,12050,12030,7708
20231024,093200,461429980,12040,12040,12040,12020,2697
20231024,093100,428959630,12030,12030,12030,12020,908
20231024,093000,418038360,12030,12010,12030,12010,543
20231024,092900,411512410,12010,12020,12020,12010,574
20231024,092800,404613130,12020,12030,12030,12020,470
20231024,092700,398963670,12020,12030,12030,12010,6071
20231024,092600,325995830,12030,12030,12030,12020,219
20231024,092500,323361350,12030,12020,12030,12020,1170
20231024,092400,309294530,12030,12030,12030,12020,4258
20231024,092300,258073500,12040,12040,12040,12030,329
20231024,092200,254114860,12030,12030,12040,12030,154
20231024,092100,252261650,12040,12040,12040,12030,760
20231024,092000,243116450,12040,12030,12050,12030,308
20231024,091900,239408110,12030,12030,12040,12030,162
20231024,091800,237457830,12040,12040,12050,12030,4557
20231024,091700,182585470,12050,12050,12050,12040,116
20231024,091600,181188220,12040,12040,12050,12040,459
20231024,091500,175658040,12050,12050,12050,12040,64
20231024,091400,174887200,12050,12040,12050,12040,159
20231024,091300,172972600,12040,12050,12050,12030,4217
20231024,091200,122197960,12050,12050,12050,12040,896
20231024,091100,111406800,12050,12050,12050,12040,183
20231024,091000,109203150,12050,12040,12050,12040,1106
20231024,090900,95886460,12040,12040,12050,12040,687
20231024,090800,87614350,12040,12040,12050,12040,655
20231024,090700,79727760,12050,12050,12050,12040,685
20231024,090600,71473630,12050,12040,12050,12040,380
20231024,090500,66898040,12040,12050,12050,12040,50
20231024,090400,66295660,12040,12050,12050,12040,420
20231024,090300,61236630,12040,12040,12050,12040,946
20231024,090200,49841560,12050,12050,12050,12040,461
20231024,090100,44287190,12050,12060,12060,12040,228
20231024,090000,41539870,12050,12040,12050,12040,3448