KissMeData/005390/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184200,1290194523,2075,2075,2075,2075,9363
20231024,184100,1290194523,2075,2075,2075,2075,0
20231024,184000,1290194523,2075,2075,2075,2075,0
20231024,183900,1290194523,2075,2075,2075,2075,0
20231024,183800,1290194523,2075,2075,2075,2075,0
20231024,183700,1290194523,2075,2075,2075,2075,0
20231024,183600,1290194523,2075,2075,2075,2075,0
20231024,183500,1290194523,2075,2075,2075,2075,0
20231024,183400,1290194523,2075,2075,2075,2075,0
20231024,183300,1290194523,2075,2075,2075,2075,0
20231024,183200,1290194523,2075,2075,2075,2075,0
20231024,183100,1290194523,2075,2075,2075,2075,0
20231024,183000,1290194523,2075,2075,2075,2075,0
20231024,182900,1290194523,2075,2075,2075,2075,0
20231024,182800,1290194523,2075,2075,2075,2075,0
20231024,182700,1290194523,2075,2075,2075,2075,0
20231024,182600,1290194523,2075,2075,2075,2075,0
20231024,182500,1290194523,2075,2075,2075,2075,0
20231024,182400,1290194523,2075,2075,2075,2075,0
20231024,182300,1290194523,2075,2075,2075,2075,0
20231024,182200,1290194523,2075,2075,2075,2075,0
20231024,182100,1290194523,2075,2075,2075,2075,0
20231024,182000,1290194523,2075,2075,2075,2075,0
20231024,181900,1290194523,2075,2075,2075,2075,0
20231024,181800,1290194523,2075,2075,2075,2075,0
20231024,181700,1290194523,2075,2075,2075,2075,0
20231024,181600,1290194523,2075,2075,2075,2075,0
20231024,181500,1290194523,2075,2075,2075,2075,0
20231024,181400,1290194523,2075,2075,2075,2075,0
20231024,181300,1290194523,2075,2075,2075,2075,0
20231024,181200,1290194523,2075,2075,2075,2075,9363
20231024,181100,1290194523,2075,2075,2075,2075,0
20231024,181000,1290194523,2075,2075,2075,2075,0
20231024,180900,1290194523,2075,2075,2075,2075,0
20231024,180800,1290194523,2075,2075,2075,2075,0
20231024,180700,1290194523,2075,2075,2075,2075,0
20231024,180600,1290194523,2075,2075,2075,2075,0
20231024,180500,1290194523,2075,2075,2075,2075,0
20231024,180400,1290194523,2075,2075,2075,2075,0
20231024,180300,1290194523,2075,2075,2075,2075,0
20231024,180200,1290194523,2075,2075,2075,2075,0
20231024,180100,1290194523,2075,2075,2075,2075,0
20231024,180000,1290194523,2075,2075,2075,2075,0
20231024,175900,1290194523,2075,2075,2075,2075,0
20231024,175800,1290194523,2075,2075,2075,2075,0
20231024,175700,1290194523,2075,2075,2075,2075,0
20231024,175600,1290194523,2075,2075,2075,2075,0
20231024,175500,1290194523,2075,2075,2075,2075,0
20231024,175400,1290194523,2075,2075,2075,2075,0
20231024,175300,1290194523,2075,2075,2075,2075,0
20231024,175200,1290194523,2075,2075,2075,2075,0
20231024,175100,1290194523,2075,2075,2075,2075,0
20231024,175000,1290194523,2075,2075,2075,2075,0
20231024,174900,1290194523,2075,2075,2075,2075,0
20231024,174800,1290194523,2075,2075,2075,2075,0
20231024,174700,1290194523,2075,2075,2075,2075,0
20231024,174600,1290194523,2075,2075,2075,2075,0
20231024,174500,1290194523,2075,2075,2075,2075,0
20231024,174400,1290194523,2075,2075,2075,2075,0
20231024,174300,1290194523,2075,2075,2075,2075,0
20231024,174200,1290194523,2075,2075,2075,2075,9363
20231024,174100,1290194523,2075,2075,2075,2075,0
20231024,174000,1290194523,2075,2075,2075,2075,0
20231024,173900,1290194523,2075,2075,2075,2075,0
20231024,173800,1290194523,2075,2075,2075,2075,0
20231024,173700,1290194523,2075,2075,2075,2075,0
20231024,173600,1290194523,2075,2075,2075,2075,0
20231024,173500,1290194523,2075,2075,2075,2075,0
20231024,173400,1290194523,2075,2075,2075,2075,0
20231024,173300,1290194523,2075,2075,2075,2075,0
20231024,173200,1290194523,2075,2075,2075,2075,0
20231024,173100,1290194523,2075,2075,2075,2075,0
20231024,173000,1290194523,2075,2075,2075,2075,0
20231024,172900,1290194523,2075,2075,2075,2075,0
20231024,172800,1290194523,2075,2075,2075,2075,0
20231024,172700,1290194523,2075,2075,2075,2075,0
20231024,172600,1290194523,2075,2075,2075,2075,0
20231024,172500,1290194523,2075,2075,2075,2075,0
20231024,172400,1290194523,2075,2075,2075,2075,0
20231024,172300,1290194523,2075,2075,2075,2075,0
20231024,172200,1290194523,2075,2075,2075,2075,0
20231024,172100,1290194523,2075,2075,2075,2075,0
20231024,172000,1290194523,2075,2075,2075,2075,0
20231024,171900,1290194523,2075,2075,2075,2075,0
20231024,171800,1290194523,2075,2075,2075,2075,0
20231024,171700,1290194523,2075,2075,2075,2075,0
20231024,171600,1290194523,2075,2075,2075,2075,0
20231024,171500,1290194523,2075,2075,2075,2075,0
20231024,171400,1290194523,2075,2075,2075,2075,0
20231024,171300,1290194523,2075,2075,2075,2075,0
20231024,171200,1290194523,2075,2075,2075,2075,9363
20231024,171100,1290194523,2075,2075,2075,2075,0
20231024,171000,1290194523,2075,2075,2075,2075,0
20231024,170900,1290194523,2075,2075,2075,2075,0
20231024,170800,1290194523,2075,2075,2075,2075,0
20231024,170700,1290194523,2075,2075,2075,2075,0
20231024,170600,1290194523,2075,2075,2075,2075,0
20231024,170500,1290194523,2075,2075,2075,2075,0
20231024,170400,1290194523,2075,2075,2075,2075,0
20231024,170300,1290194523,2075,2075,2075,2075,0
20231024,170200,1290194523,2075,2075,2075,2075,0
20231024,170100,1290194523,2075,2075,2075,2075,0
20231024,170000,1290194523,2075,2075,2075,2075,0
20231024,165900,1290194523,2075,2075,2075,2075,0
20231024,165800,1290194523,2075,2075,2075,2075,0
20231024,165700,1290194523,2075,2075,2075,2075,0
20231024,165600,1290194523,2075,2075,2075,2075,0
20231024,165500,1290194523,2075,2075,2075,2075,0
20231024,165400,1290194523,2075,2075,2075,2075,0
20231024,165300,1290194523,2075,2075,2075,2075,0
20231024,165200,1290194523,2075,2075,2075,2075,0
20231024,165100,1290194523,2075,2075,2075,2075,0
20231024,165000,1290194523,2075,2075,2075,2075,0
20231024,164900,1290194523,2075,2075,2075,2075,0
20231024,164800,1290194523,2075,2075,2075,2075,0
20231024,164700,1290194523,2075,2075,2075,2075,0
20231024,164600,1290194523,2075,2075,2075,2075,0
20231024,164500,1290194523,2075,2075,2075,2075,0
20231024,164400,1290194523,2075,2075,2075,2075,0
20231024,164300,1290194523,2075,2075,2075,2075,0
20231024,164200,1290194523,2075,2075,2075,2075,9363
20231024,164100,1290194523,2075,2075,2075,2075,0
20231024,164000,1290194523,2075,2075,2075,2075,0
20231024,163900,1290194523,2075,2075,2075,2075,0
20231024,163800,1290194523,2075,2075,2075,2075,0
20231024,163700,1290194523,2075,2075,2075,2075,0
20231024,163600,1290194523,2075,2075,2075,2075,0
20231024,163500,1290194523,2075,2075,2075,2075,0
20231024,163400,1290194523,2075,2075,2075,2075,0
20231024,163300,1290194523,2075,2075,2075,2075,0
20231024,163200,1290194523,2075,2075,2075,2075,0
20231024,163100,1290194523,2075,2075,2075,2075,0
20231024,163000,1290194523,2075,2075,2075,2075,0
20231024,162900,1290194523,2075,2075,2075,2075,0
20231024,162800,1290194523,2075,2075,2075,2075,0
20231024,162700,1290194523,2075,2075,2075,2075,0
20231024,162600,1290194523,2075,2075,2075,2075,0
20231024,162500,1290194523,2075,2075,2075,2075,0
20231024,162400,1290194523,2075,2075,2075,2075,0
20231024,162300,1290194523,2075,2075,2075,2075,0
20231024,162200,1290194523,2075,2075,2075,2075,0
20231024,162100,1290194523,2075,2075,2075,2075,0
20231024,162000,1290194523,2075,2075,2075,2075,0
20231024,161900,1290194523,2075,2075,2075,2075,0
20231024,161800,1290194523,2075,2075,2075,2075,0
20231024,161700,1290194523,2075,2075,2075,2075,0
20231024,161600,1290194523,2075,2075,2075,2075,0
20231024,161500,1290194523,2075,2075,2075,2075,0
20231024,161400,1290194523,2075,2075,2075,2075,0
20231024,161300,1290194523,2075,2075,2075,2075,0
20231024,161200,1290194523,2075,2075,2075,2075,9363
20231024,161100,1290194523,2075,2075,2075,2075,0
20231024,161000,1290194523,2075,2075,2075,2075,0
20231024,160900,1290194523,2075,2075,2075,2075,0
20231024,160800,1290194523,2075,2075,2075,2075,0
20231024,160700,1290194523,2075,2075,2075,2075,0
20231024,160600,1290194523,2075,2075,2075,2075,0
20231024,160500,1290194523,2075,2075,2075,2075,0
20231024,160400,1290194523,2075,2075,2075,2075,0
20231024,160300,1290194523,2075,2075,2075,2075,0
20231024,160200,1290194523,2075,2075,2075,2075,0
20231024,160100,1290194523,2075,2075,2075,2075,0
20231024,160000,1290194523,2075,2075,2075,2075,0
20231024,155900,1290194523,2075,2075,2075,2075,0
20231024,155800,1290194523,2075,2075,2075,2075,0
20231024,155700,1290194523,2075,2075,2075,2075,0
20231024,155600,1290194523,2075,2075,2075,2075,0
20231024,155500,1290194523,2075,2075,2075,2075,0
20231024,155400,1290194523,2075,2075,2075,2075,0
20231024,155300,1290194523,2075,2075,2075,2075,0
20231024,155200,1290194523,2075,2075,2075,2075,0
20231024,155100,1290194523,2075,2075,2075,2075,0
20231024,155000,1290194523,2075,2075,2075,2075,0
20231024,154900,1290194523,2075,2075,2075,2075,0
20231024,154800,1290194523,2075,2075,2075,2075,0
20231024,154700,1290194523,2075,2075,2075,2075,0
20231024,154600,1290194523,2075,2075,2075,2075,0
20231024,154500,1290194523,2075,2075,2075,2075,0
20231024,154400,1290194523,2075,2075,2075,2075,0
20231024,154300,1290194523,2075,2075,2075,2075,0
20231024,154200,1290194523,2075,2075,2075,2075,9363
20231024,154100,1290194523,2075,2075,2075,2075,0
20231024,154000,1290194523,2075,2075,2075,2075,0
20231024,153900,1290194523,2075,2075,2075,2075,0
20231024,153800,1290194523,2075,2075,2075,2075,0
20231024,153700,1290194523,2075,2075,2075,2075,0
20231024,153600,1290194523,2075,2075,2075,2075,0
20231024,153500,1290194523,2075,2075,2075,2075,0
20231024,153400,1290194523,2075,2075,2075,2075,0
20231024,153300,1290194523,2075,2075,2075,2075,0
20231024,153200,1290194523,2075,2075,2075,2075,0
20231024,153100,1290194523,2075,2075,2075,2075,0
20231024,153000,1290194523,2075,2075,2075,2075,9363
20231024,152900,1270766298,2075,2075,2075,2075,0
20231024,152800,1270766298,2075,2075,2075,2075,0
20231024,152700,1270766298,2075,2075,2075,2075,0
20231024,152600,1270766298,2075,2075,2075,2075,0
20231024,152500,1270766298,2075,2075,2075,2075,0
20231024,152400,1270766298,2075,2075,2075,2075,0
20231024,152300,1270766298,2075,2075,2075,2075,0
20231024,152200,1270766298,2075,2075,2075,2075,0
20231024,152100,1270766298,2075,2075,2075,2075,0
20231024,152000,1270766298,2075,2075,2075,2075,0
20231024,151900,1270766298,2075,2070,2075,2070,161
20231024,151800,1270433013,2075,2070,2075,2070,269
20231024,151700,1269876168,2075,2075,2075,2075,1
20231024,151600,1269874093,2075,2070,2075,2070,16
20231024,151500,1269840958,2075,2075,2075,2070,115
20231024,151400,1269602393,2075,2075,2075,2070,574
20231024,151300,1268413168,2080,2070,2080,2070,11462
20231024,151200,1244622453,2075,2075,2075,2070,15
20231024,151100,1244591388,2070,2070,2070,2070,1016
20231024,151000,1242488268,2070,2075,2075,2070,161
20231024,150900,1242154253,2070,2070,2075,2065,40
20231024,150800,1242071458,2070,2070,2070,2065,63
20231024,150700,1241941053,2070,2070,2075,2070,936
20231024,150600,1240003528,2070,2070,2075,2070,26
20231024,150500,1239949703,2075,2075,2075,2070,15
20231024,150400,1239918643,2075,2075,2075,2070,516
20231024,150300,1238850508,2070,2070,2075,2070,27
20231024,150200,1238794608,2075,2070,2075,2070,13
20231024,150100,1238767693,2075,2070,2075,2065,11450
20231024,150000,1215016798,2075,2065,2075,2065,3943
20231024,145900,1206849753,2070,2070,2070,2065,173
20231024,145800,1206491708,2065,2070,2070,2065,19
20231024,145700,1206452443,2065,2065,2070,2065,313
20231024,145600,1205806093,2070,2070,2075,2070,1256
20231024,145500,1203206168,2075,2070,2075,2070,456
20231024,145400,1202262238,2070,2075,2075,2070,47
20231024,145300,1202164933,2075,2075,2075,2070,875
20231024,145200,1200349438,2070,2070,2075,2070,1415
20231024,145100,1197420383,2070,2075,2075,2070,119
20231024,145000,1197174013,2070,2070,2075,2070,31
20231024,144900,1197109838,2075,2070,2075,2070,392
20231024,144800,1196298388,2070,2070,2075,2070,1044
20231024,144700,1194137298,2075,2070,2075,2070,128
20231024,144600,1193872328,2075,2070,2075,2070,47
20231024,144500,1193774978,2070,2070,2075,2070,397
20231024,144400,1192953183,2070,2070,2070,2070,812
20231024,144300,1191272343,2075,2070,2075,2070,612
20231024,144200,1190005493,2070,2075,2075,2070,225
20231024,144100,1189539733,2070,2070,2075,2070,185
20231024,144000,1189156778,2075,2070,2075,2070,263
20231024,143900,1188612363,2070,2075,2075,2070,3705
20231024,143800,1180924653,2080,2075,2080,2075,402
20231024,143700,1180090403,2075,2075,2085,2075,357
20231024,143600,1179348698,2075,2075,2080,2075,20022
20231024,143500,1137704198,2080,2080,2080,2075,684
20231024,143400,1136283648,2080,2080,2085,2075,444
20231024,143300,1135361883,2080,2075,2080,2075,544
20231024,143200,1134230428,2075,2075,2075,2075,335
20231024,143100,1133535303,2075,2075,2075,2075,211
20231024,143000,1133097478,2075,2080,2080,2075,203
20231024,142900,1132676083,2085,2080,2085,2080,119
20231024,142800,1132427998,2090,2090,2090,2075,3688
20231024,142700,1124755773,2080,2090,2090,2080,1295
20231024,142600,1122057533,2080,2090,2090,2080,2893
20231024,142500,1116015558,2085,2085,2085,2080,378
20231024,142400,1115229103,2085,2085,2085,2085,2332
20231024,142300,1110366883,2090,2085,2090,2085,753
20231024,142200,1108796728,2090,2085,2090,2085,3661
20231024,142100,1101151503,2090,2090,2090,2085,980
20231024,142000,1099104538,2090,2090,2090,2090,4362
20231024,141900,1089987958,2090,2085,2090,2085,3561
20231024,141800,1082547613,2085,2080,2090,2080,8991
20231024,141700,1063781438,2080,2065,2080,2065,1454
20231024,141600,1060759088,2070,2070,2070,2065,229
20231024,141500,1060285123,2075,2070,2075,2070,253
20231024,141400,1059761403,2070,2070,2070,2070,424
20231024,141300,1058883723,2070,2075,2075,2070,38
20231024,141200,1058805003,2070,2075,2080,2070,453
20231024,141100,1057866653,2080,2070,2080,2070,1635
20231024,141000,1054472388,2070,2070,2070,2070,51
20231024,140900,1054366818,2070,2070,2070,2070,507
20231024,140800,1053317328,2070,2070,2070,2070,379
20231024,140700,1052532798,2070,2070,2070,2070,37
20231024,140600,1052456208,2070,2070,2070,2070,33
20231024,140500,1052387898,2070,2070,2070,2070,688
20231024,140400,1050963738,2070,2070,2070,2070,254
20231024,140300,1050437958,2075,2075,2075,2070,541
20231024,140200,1049315723,2075,2075,2075,2075,428
20231024,140100,1048427623,2085,2070,2085,2070,11168
20231024,140000,1025155348,2070,2070,2075,2070,155
20231024,135900,1024834478,2070,2070,2070,2070,26
20231024,135800,1024780658,2070,2070,2070,2070,220
20231024,135700,1024325258,2070,2070,2070,2070,638
20231024,135600,1023004598,2070,2065,2070,2065,68
20231024,135500,1022864023,2070,2070,2070,2065,563
20231024,135400,1021698673,2065,2070,2070,2065,588
20231024,135300,1020481593,2070,2070,2075,2070,479
20231024,135200,1019489823,2070,2070,2070,2070,512
20231024,135100,1018429983,2070,2070,2075,2070,1837
20231024,135000,1014627143,2070,2070,2070,2065,387
20231024,134900,1013826058,2070,2070,2070,2065,266
20231024,134800,1013275498,2065,2065,2065,2065,213
20231024,134700,1012835653,2065,2070,2070,2065,670
20231024,134600,1011448878,2065,2065,2065,2065,112
20231024,134500,1011217598,2065,2070,2075,2065,4686
20231024,134400,1001509973,2070,2075,2075,2070,1176
20231024,134300,999075528,2080,2090,2090,2070,2404
20231024,134200,994093788,2085,2075,2100,2075,7939
20231024,134100,977501928,2075,2065,2090,2060,55083
20231024,134000,863433893,2065,2055,2065,2055,10006
20231024,133900,842826198,2060,2045,2060,2045,8052
20231024,133800,826273188,2050,2045,2050,2045,2386
20231024,133700,821393808,2045,2035,2045,2035,6050
20231024,133600,809039548,2035,2030,2035,2030,31295
20231024,133500,745510688,2025,2025,2025,2025,1918
20231024,133400,741626738,2025,2025,2025,2020,516
20231024,133300,740581903,2020,2015,2020,2015,25
20231024,133200,740531463,2015,2020,2025,2015,1235
20231024,133100,738040853,2025,2025,2025,2020,15
20231024,133000,738010538,2020,2020,2020,2020,306
20231024,132900,737392418,2015,2015,2015,2015,25
20231024,132800,737342043,2015,2015,2015,2015,13
20231024,132700,737315848,2015,2015,2015,2015,12
20231024,132600,737291668,2020,2015,2020,2015,26
20231024,132500,737239213,2015,2015,2015,2015,12
20231024,132400,737215033,2010,2015,2015,2010,169
20231024,132300,736875198,2010,2015,2015,2010,939
20231024,132200,734984823,2020,2020,2020,2020,7
20231024,132100,734970683,2020,2020,2020,2020,170
20231024,132000,734627283,2020,2020,2020,2020,77
20231024,131900,734471743,2020,2020,2025,2020,257
20231024,131800,733952593,2015,2015,2015,2015,13
20231024,131700,733926398,2020,2015,2020,2010,411
20231024,131600,733098273,2010,2010,2010,2010,13
20231024,131500,733072143,2015,2015,2015,2010,30
20231024,131400,733011773,2010,2010,2015,2010,29
20231024,131300,732953478,2015,2015,2015,2010,19
20231024,131200,732915253,2015,2015,2015,2010,16
20231024,131100,732883078,2010,2015,2015,2010,28
20231024,131000,732826783,2015,2015,2015,2010,15
20231024,130900,732796623,2015,2010,2015,2010,47
20231024,130800,732702138,2015,2015,2015,2010,53
20231024,130700,732595473,2010,2015,2015,2010,13
20231024,130600,732569338,2010,2015,2015,2010,14
20231024,130500,732541193,2010,2010,2015,2010,26
20231024,130400,732488928,2015,2015,2015,2010,65
20231024,130300,732358018,2015,2015,2015,2010,144
20231024,130200,732067918,2010,2020,2020,2010,14
20231024,130100,732039768,2020,2010,2020,2005,7025
20231024,130000,717931068,2015,2015,2015,2015,497
20231024,125900,716929613,2015,2015,2020,2010,607
20231024,125800,715706508,2015,2025,2025,2015,30
20231024,125700,715646033,2015,2015,2015,2010,37
20231024,125600,715571538,2010,2020,2020,2010,1965
20231024,125500,711614083,2020,2015,2020,2015,293
20231024,125400,711022283,2015,2015,2015,2015,13
20231024,125300,710996088,2015,2015,2015,2015,25
20231024,125200,710945713,2020,2020,2020,2015,1492
20231024,125100,707935198,2025,2025,2025,2020,34
20231024,125000,707866463,2020,2020,2025,2020,37
20231024,124900,707791663,2025,2025,2025,2020,15
20231024,124800,707761348,2025,2020,2025,2020,14
20231024,124700,707733063,2025,2020,2025,2020,256
20231024,124600,707215933,2025,2020,2025,2020,14
20231024,124500,707187648,2025,2020,2025,2020,1023
20231024,124400,705121178,2020,2020,2025,2015,516
20231024,124300,704078918,2020,2020,2020,2015,24
20231024,124200,704030548,2015,2015,2015,2015,13
20231024,124100,704004353,2015,2015,2015,2015,25
20231024,124000,703953978,2020,2015,2020,2015,591
20231024,123900,702760223,2015,2015,2015,2015,13
20231024,123800,702734028,2020,2015,2020,2015,26
20231024,123700,702681633,2020,2015,2020,2015,14
20231024,123600,702653413,2020,2015,2020,2015,14
20231024,123500,702625198,2015,2015,2015,2015,25
20231024,123400,702574823,2020,2015,2020,2015,14
20231024,123300,702546608,2020,2020,2020,2015,116
20231024,123200,702312353,2015,2010,2020,2010,1056
20231024,123100,700184568,2015,2010,2015,2010,2687
20231024,123000,694783688,2010,2015,2015,2010,115
20231024,122900,694552028,2015,2010,2015,2010,104
20231024,122800,694342593,2010,2010,2010,2010,13
20231024,122700,694316463,2010,2010,2010,2010,13
20231024,122600,694290333,2010,2015,2015,2010,22
20231024,122500,694246063,2010,2015,2015,2010,34
20231024,122400,694177678,2010,2010,2015,2010,1953
20231024,122300,690251648,2005,2005,2005,2005,63
20231024,122200,690125333,2005,2005,2010,2005,125
20231024,122100,689874208,2005,2010,2010,2005,18
20231024,122000,689838093,2005,2010,2010,2005,14
20231024,121900,689810013,2005,2010,2015,2005,19
20231024,121800,689771883,2010,2010,2010,2010,29
20231024,121700,689713593,2010,2010,2010,2010,81
20231024,121600,689550783,2005,2005,2005,2005,25
20231024,121500,689500658,2005,2005,2005,2005,13
20231024,121400,689474593,2010,2010,2010,2010,44
20231024,121300,689386153,2010,2010,2015,2010,211
20231024,121200,688962033,2010,2010,2010,2010,13
20231024,121100,688935903,2010,2015,2015,2010,33
20231024,121000,688869473,2010,2010,2010,2005,237
20231024,120900,688393168,2015,2010,2015,2010,9
20231024,120800,688375073,2010,2010,2015,2010,1621
20231024,120700,685116813,2005,2005,2010,2005,372
20231024,120600,684370653,2005,2010,2010,2005,27
20231024,120500,684316458,2005,2010,2010,2005,16
20231024,120400,684284368,2010,2020,2020,2010,3
20231024,120300,684278323,2005,2010,2020,2005,228
20231024,120200,683820928,2010,2005,2010,2005,673
20231024,120100,682469133,2010,2010,2010,2005,796
20231024,120000,680870348,2010,2010,2010,2005,2544
20231024,115900,675769523,2010,2015,2015,2010,5329
20231024,115800,665058018,2010,2010,2010,2010,26
20231024,115700,665005758,2010,2010,2010,2010,13
20231024,115600,664979628,2010,2010,2010,2010,331
20231024,115500,664314318,2010,2010,2015,2010,903
20231024,115400,662494903,2015,2020,2020,2015,70
20231024,115300,662353598,2020,2015,2020,2015,230
20231024,115200,661890133,2015,2020,2025,2015,136
20231024,115100,661615458,2015,2015,2015,2015,13
20231024,115000,661589263,2015,2020,2020,2015,16
20231024,114900,661557003,2015,2015,2015,2015,27
20231024,114800,661502598,2015,2015,2015,2015,32
20231024,114700,661438118,2015,2015,2015,2015,15
20231024,114600,661407893,2015,2010,2015,2010,39
20231024,114500,661329378,2010,2010,2010,2010,13
20231024,114400,661303248,2010,2010,2010,2010,12
20231024,114300,661279128,2010,2010,2010,2010,13
20231024,114200,661252998,2010,2010,2010,2010,14
20231024,114100,661224858,2010,2010,2010,2010,13
20231024,114000,661198728,2010,2015,2015,2010,45
20231024,113900,661108113,2015,2015,2015,2015,1019
20231024,113800,659054828,2010,2010,2010,2010,12
20231024,113700,659030708,2010,2010,2010,2010,26
20231024,113600,658978448,2020,2020,2020,2020,0
20231024,113500,658978448,2020,2015,2020,2015,137
20231024,113400,658702388,2020,2020,2020,2020,35
20231024,113300,658631688,2025,2015,2025,2015,1523
20231024,113200,655552833,2015,2015,2015,2015,42
20231024,113100,655468203,2010,2010,2015,2010,46
20231024,113000,655375693,2015,2015,2015,2010,87
20231024,112900,655200448,2010,2015,2015,2010,44
20231024,112800,655111853,2015,2020,2020,2015,40
20231024,112700,655031248,2020,2015,2020,2015,14
20231024,112600,655003033,2015,2015,2015,2015,15
20231024,112500,654972808,2015,2015,2015,2015,51
20231024,112400,654870043,2015,2015,2015,2015,1121
20231024,112300,652611228,2010,2015,2015,2010,17
20231024,112200,652577038,2010,2010,2015,2010,162
20231024,112100,652250738,2010,2010,2010,2010,13
20231024,112000,652224608,2010,2015,2015,2010,410
20231024,111900,651398488,2025,2020,2025,2015,1221
20231024,111800,648928983,2015,2020,2020,2015,522
20231024,111700,647874608,2020,2015,2020,2010,2124
20231024,111600,643589273,2015,2010,2015,2010,415
20231024,111500,642753223,2010,2010,2015,2010,1274
20231024,111400,640192468,2010,2005,2010,2005,1988
20231024,111300,636196838,2010,2005,2010,2005,1032
20231024,111200,634122648,2005,2000,2005,2000,189
20231024,111100,633743863,2005,2000,2005,2000,17
20231024,111000,633709858,2000,2000,2005,2000,575
20231024,110900,632559808,2000,2000,2000,2000,608
20231024,110800,631343808,2000,1999,2000,1999,23
20231024,110700,631297819,1999,2000,2000,1999,10026
20231024,110600,611253122,2005,2000,2005,2000,113
20231024,110500,611026617,2000,2000,2005,2000,154
20231024,110400,610718612,2000,2000,2000,2000,482
20231024,110300,609754612,2000,2005,2005,2000,872
20231024,110200,608010112,2005,2000,2005,2000,66
20231024,110100,607877842,2005,2005,2005,2000,223
20231024,110000,607430792,2000,2000,2000,2000,225
20231024,105900,606980792,2000,2000,2000,2000,693
20231024,105800,605594792,2000,2000,2000,2000,44
20231024,105700,605506792,2000,2000,2000,1999,3024
20231024,105600,599459035,2000,2000,2000,2000,2125
20231024,105500,595209035,2005,2005,2005,2000,1114
20231024,105400,592975530,2005,2005,2010,2000,426
20231024,105300,592121455,2010,2005,2010,2005,24
20231024,105200,592073325,2010,2010,2010,2005,15
20231024,105100,592043240,2005,2005,2010,2005,65
20231024,105000,591912905,2010,2000,2010,2000,86
20231024,104900,591740530,2010,2000,2010,2000,3580
20231024,104800,584578000,2000,2005,2005,2000,501
20231024,104700,583574550,2010,2010,2010,2000,5024
20231024,104600,573525055,2005,2005,2005,2005,247
20231024,104500,573029820,2005,2005,2005,2000,5095
20231024,104400,562831650,2010,2020,2030,2005,18081
20231024,104300,526514990,2015,2015,2015,2010,1449
20231024,104200,523595355,2015,2010,2020,2010,756
20231024,104100,522070785,2015,2020,2020,2015,86
20231024,104000,521897445,2020,2020,2020,2015,28
20231024,103900,521840950,2015,2010,2020,2010,522
20231024,103800,520786760,2020,2020,2020,2020,1
20231024,103700,520784740,2015,2010,2015,2010,1014
20231024,103600,518741595,2010,2010,2015,2010,1035
20231024,103500,516656195,2010,2010,2015,2010,164
20231024,103400,516326455,2010,2015,2015,2010,1000
20231024,103300,514315590,2015,2015,2015,2010,2070
20231024,103200,510154590,2015,2015,2015,2015,504
20231024,103100,509139030,2015,2015,2015,2015,13
20231024,103000,509112835,2015,2010,2015,2010,1113
20231024,102900,506872890,2015,2015,2015,2010,5600
20231024,102800,495609880,2020,2020,2020,2015,73
20231024,102700,495462485,2020,2015,2020,2015,1393
20231024,102600,492650590,2015,2015,2020,2015,1843
20231024,102500,488936445,2010,2015,2015,2010,1194
20231024,102400,486531585,2015,2015,2020,2015,6253
20231024,102300,473931580,2015,2020,2020,2015,7252
20231024,102200,459283490,2025,2030,2030,2025,5511
20231024,102100,448123615,2030,2025,2030,2025,211
20231024,102000,447696225,2030,2030,2035,2025,5335
20231024,101900,436864735,2035,2035,2035,2030,2675
20231024,101800,431421220,2035,2035,2035,2035,294
20231024,101700,430822930,2040,2035,2040,2035,1249
20231024,101600,428278425,2035,2040,2040,2035,14
20231024,101500,428249930,2035,2045,2045,2035,1970
20231024,101400,424237845,2040,2045,2045,2035,2013
20231024,101300,420141320,2040,2040,2045,2035,1823
20231024,101200,416423055,2040,2045,2045,2040,3333
20231024,101100,409622735,2045,2050,2050,2045,4258
20231024,101000,400914965,2050,2050,2050,2050,586
20231024,100900,399713665,2055,2055,2055,2050,366
20231024,100800,398963355,2060,2045,2060,2045,26
20231024,100700,398910105,2050,2055,2060,2050,124
20231024,100600,398655780,2060,2055,2060,2045,14206
20231024,100500,369533145,2055,2055,2060,2055,4270
20231024,100400,360758285,2060,2055,2060,2055,1077
20231024,100300,358545045,2055,2060,2060,2055,1394
20231024,100200,355680215,2055,2055,2060,2055,4012
20231024,100100,347434340,2050,2055,2055,2050,1136
20231024,100000,345104925,2055,2050,2060,2050,2534
20231024,095900,339910060,2050,2060,2060,2050,14690
20231024,095800,309713420,2060,2060,2060,2060,30
20231024,095700,309651620,2060,2060,2070,2060,3048
20231024,095600,303372590,2065,2065,2065,2060,30
20231024,095500,303310715,2065,2070,2070,2065,1235
20231024,095400,300760370,2070,2065,2075,2065,747
20231024,095300,299212560,2070,2065,2070,2065,477
20231024,095200,298227505,2065,2060,2065,2060,1474
20231024,095100,295190965,2065,2065,2070,2065,1060
20231024,095000,293001815,2070,2070,2075,2065,1011
20231024,094900,290911590,2070,2070,2075,2070,1013
20231024,094800,288813410,2065,2065,2070,2065,1164
20231024,094700,286409550,2070,2070,2070,2070,156
20231024,094600,286086630,2075,2065,2080,2065,41
20231024,094500,286001545,2065,2065,2075,2065,39820
20231024,094400,203584140,2070,2065,2070,2065,336
20231024,094300,202889360,2065,2065,2065,2065,410
20231024,094200,202042710,2065,2065,2065,2065,550
20231024,094100,200906960,2065,2065,2065,2065,213
20231024,094000,200467115,2070,2070,2070,2065,577
20231024,093900,199272790,2070,2065,2070,2065,6024
20231024,093800,186803835,2070,2070,2070,2060,7191
20231024,093700,171938345,2070,2075,2075,2070,1961
20231024,093600,167872575,2075,2070,2075,2070,734
20231024,093500,166353140,2075,2080,2080,2075,7929
20231024,093400,149898210,2080,2080,2080,2080,292
20231024,093300,149290850,2085,2085,2085,2080,386
20231024,093200,148487700,2085,2080,2085,2080,211
20231024,093100,148048805,2080,2075,2085,2075,134
20231024,093000,147770140,2085,2080,2085,2075,785
20231024,092900,146137170,2080,2085,2090,2080,4064
20231024,092800,137679095,2085,2090,2095,2085,2107
20231024,092700,133279500,2090,2095,2095,2085,3203
20231024,092600,126580295,2095,2095,2095,2095,1050
20231024,092500,124380545,2090,2090,2090,2090,297
20231024,092400,123759815,2095,2100,2100,2090,231
20231024,092300,123275725,2100,2090,2100,2090,645
20231024,092200,121921775,2095,2085,2095,2085,1956
20231024,092100,117838590,2085,2085,2090,2080,3182
20231024,092000,111208945,2080,2085,2085,2075,7496
20231024,091900,95598735,2085,2085,2085,2085,65
20231024,091800,95463210,2090,2080,2090,2080,832
20231024,091700,93731980,2080,2080,2080,2080,1594
20231024,091600,90416460,2080,2080,2085,2080,2112
20231024,091500,86016875,2080,2080,2100,2080,907
20231024,091400,84118230,2085,2085,2090,2080,3389
20231024,091300,77059255,2080,2085,2090,2080,3447
20231024,091200,69877585,2085,2095,2095,2085,1349
20231024,091100,67060660,2090,2090,2090,2090,332
20231024,091000,66366780,2090,2090,2095,2090,868
20231024,090900,64552630,2090,2090,2095,2085,705
20231024,090800,63080170,2090,2090,2090,2085,1945
20231024,090700,59015205,2090,2090,2090,2080,3228
20231024,090600,52284940,2090,2095,2095,2085,4028
20231024,090500,43867440,2100,2090,2105,2090,4970
20231024,090400,33439585,2095,2090,2100,2090,2168
20231024,090300,28897185,2090,2095,2095,2090,853
20231024,090200,27113575,2090,2095,2095,2090,4157
20231024,090100,18412575,2095,2095,2100,2090,1175
20231024,090000,15950665,2100,2100,2110,2090,7592