KissMeData/421800/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,205100,1950450,2130,2130,2130,2130,4
20231024,205000,1950450,2130,2130,2130,2130,0
20231024,204900,1950450,2130,2130,2130,2130,0
20231024,204800,1950450,2130,2130,2130,2130,0
20231024,204700,1950450,2130,2130,2130,2130,0
20231024,204600,1950450,2130,2130,2130,2130,0
20231024,204500,1950450,2130,2130,2130,2130,0
20231024,204400,1950450,2130,2130,2130,2130,0
20231024,204300,1950450,2130,2130,2130,2130,0
20231024,204200,1950450,2130,2130,2130,2130,0
20231024,204100,1950450,2130,2130,2130,2130,0
20231024,204000,1950450,2130,2130,2130,2130,0
20231024,203900,1950450,2130,2130,2130,2130,0
20231024,203800,1950450,2130,2130,2130,2130,0
20231024,203700,1950450,2130,2130,2130,2130,0
20231024,203600,1950450,2130,2130,2130,2130,0
20231024,203500,1950450,2130,2130,2130,2130,0
20231024,203400,1950450,2130,2130,2130,2130,0
20231024,203300,1950450,2130,2130,2130,2130,0
20231024,203200,1950450,2130,2130,2130,2130,0
20231024,203100,1950450,2130,2130,2130,2130,0
20231024,203000,1950450,2130,2130,2130,2130,0
20231024,202900,1950450,2130,2130,2130,2130,0
20231024,202800,1950450,2130,2130,2130,2130,0
20231024,202700,1950450,2130,2130,2130,2130,0
20231024,202600,1950450,2130,2130,2130,2130,0
20231024,202500,1950450,2130,2130,2130,2130,0
20231024,202400,1950450,2130,2130,2130,2130,0
20231024,202300,1950450,2130,2130,2130,2130,0
20231024,202200,1950450,2130,2130,2130,2130,0
20231024,202100,1950450,2130,2130,2130,2130,4
20231024,202000,1950450,2130,2130,2130,2130,0
20231024,201900,1950450,2130,2130,2130,2130,0
20231024,201800,1950450,2130,2130,2130,2130,0
20231024,201700,1950450,2130,2130,2130,2130,0
20231024,201600,1950450,2130,2130,2130,2130,0
20231024,201500,1950450,2130,2130,2130,2130,0
20231024,201400,1950450,2130,2130,2130,2130,0
20231024,201300,1950450,2130,2130,2130,2130,0
20231024,201200,1950450,2130,2130,2130,2130,0
20231024,201100,1950450,2130,2130,2130,2130,0
20231024,201000,1950450,2130,2130,2130,2130,0
20231024,200900,1950450,2130,2130,2130,2130,0
20231024,200800,1950450,2130,2130,2130,2130,0
20231024,200700,1950450,2130,2130,2130,2130,0
20231024,200600,1950450,2130,2130,2130,2130,0
20231024,200500,1950450,2130,2130,2130,2130,0
20231024,200400,1950450,2130,2130,2130,2130,0
20231024,200300,1950450,2130,2130,2130,2130,0
20231024,200200,1950450,2130,2130,2130,2130,0
20231024,200100,1950450,2130,2130,2130,2130,0
20231024,200000,1950450,2130,2130,2130,2130,0
20231024,195900,1950450,2130,2130,2130,2130,0
20231024,195800,1950450,2130,2130,2130,2130,0
20231024,195700,1950450,2130,2130,2130,2130,0
20231024,195600,1950450,2130,2130,2130,2130,0
20231024,195500,1950450,2130,2130,2130,2130,0
20231024,195400,1950450,2130,2130,2130,2130,0
20231024,195300,1950450,2130,2130,2130,2130,0
20231024,195200,1950450,2130,2130,2130,2130,0
20231024,195100,1950450,2130,2130,2130,2130,4
20231024,195000,1950450,2130,2130,2130,2130,0
20231024,194900,1950450,2130,2130,2130,2130,0
20231024,194800,1950450,2130,2130,2130,2130,0
20231024,194700,1950450,2130,2130,2130,2130,0
20231024,194600,1950450,2130,2130,2130,2130,0
20231024,194500,1950450,2130,2130,2130,2130,0
20231024,194400,1950450,2130,2130,2130,2130,0
20231024,194300,1950450,2130,2130,2130,2130,0
20231024,194200,1950450,2130,2130,2130,2130,0
20231024,194100,1950450,2130,2130,2130,2130,0
20231024,194000,1950450,2130,2130,2130,2130,0
20231024,193900,1950450,2130,2130,2130,2130,0
20231024,193800,1950450,2130,2130,2130,2130,0
20231024,193700,1950450,2130,2130,2130,2130,0
20231024,193600,1950450,2130,2130,2130,2130,0
20231024,193500,1950450,2130,2130,2130,2130,0
20231024,193400,1950450,2130,2130,2130,2130,0
20231024,193300,1950450,2130,2130,2130,2130,0
20231024,193200,1950450,2130,2130,2130,2130,0
20231024,193100,1950450,2130,2130,2130,2130,0
20231024,193000,1950450,2130,2130,2130,2130,0
20231024,192900,1950450,2130,2130,2130,2130,0
20231024,192800,1950450,2130,2130,2130,2130,0
20231024,192700,1950450,2130,2130,2130,2130,0
20231024,192600,1950450,2130,2130,2130,2130,0
20231024,192500,1950450,2130,2130,2130,2130,0
20231024,192400,1950450,2130,2130,2130,2130,0
20231024,192300,1950450,2130,2130,2130,2130,0
20231024,192200,1950450,2130,2130,2130,2130,0
20231024,192100,1950450,2130,2130,2130,2130,4
20231024,192000,1950450,2130,2130,2130,2130,0
20231024,191900,1950450,2130,2130,2130,2130,0
20231024,191800,1950450,2130,2130,2130,2130,0
20231024,191700,1950450,2130,2130,2130,2130,0
20231024,191600,1950450,2130,2130,2130,2130,0
20231024,191500,1950450,2130,2130,2130,2130,0
20231024,191400,1950450,2130,2130,2130,2130,0
20231024,191300,1950450,2130,2130,2130,2130,0
20231024,191200,1950450,2130,2130,2130,2130,0
20231024,191100,1950450,2130,2130,2130,2130,0
20231024,191000,1950450,2130,2130,2130,2130,0
20231024,190900,1950450,2130,2130,2130,2130,0
20231024,190800,1950450,2130,2130,2130,2130,0
20231024,190700,1950450,2130,2130,2130,2130,0
20231024,190600,1950450,2130,2130,2130,2130,0
20231024,190500,1950450,2130,2130,2130,2130,0
20231024,190400,1950450,2130,2130,2130,2130,0
20231024,190300,1950450,2130,2130,2130,2130,0
20231024,190200,1950450,2130,2130,2130,2130,0
20231024,190100,1950450,2130,2130,2130,2130,0
20231024,190000,1950450,2130,2130,2130,2130,0
20231024,185900,1950450,2130,2130,2130,2130,0
20231024,185800,1950450,2130,2130,2130,2130,0
20231024,185700,1950450,2130,2130,2130,2130,0
20231024,185600,1950450,2130,2130,2130,2130,0
20231024,185500,1950450,2130,2130,2130,2130,0
20231024,185400,1950450,2130,2130,2130,2130,0
20231024,185300,1950450,2130,2130,2130,2130,0
20231024,185200,1950450,2130,2130,2130,2130,0
20231024,185100,1950450,2130,2130,2130,2130,4
20231024,185000,1950450,2130,2130,2130,2130,0
20231024,184900,1950450,2130,2130,2130,2130,0
20231024,184800,1950450,2130,2130,2130,2130,0
20231024,184700,1950450,2130,2130,2130,2130,0
20231024,184600,1950450,2130,2130,2130,2130,0
20231024,184500,1950450,2130,2130,2130,2130,0
20231024,184400,1950450,2130,2130,2130,2130,0
20231024,184300,1950450,2130,2130,2130,2130,0
20231024,184200,1950450,2130,2130,2130,2130,0
20231024,184100,1950450,2130,2130,2130,2130,0
20231024,184000,1950450,2130,2130,2130,2130,0
20231024,183900,1950450,2130,2130,2130,2130,0
20231024,183800,1950450,2130,2130,2130,2130,0
20231024,183700,1950450,2130,2130,2130,2130,0
20231024,183600,1950450,2130,2130,2130,2130,0
20231024,183500,1950450,2130,2130,2130,2130,0
20231024,183400,1950450,2130,2130,2130,2130,0
20231024,183300,1950450,2130,2130,2130,2130,0
20231024,183200,1950450,2130,2130,2130,2130,0
20231024,183100,1950450,2130,2130,2130,2130,0
20231024,183000,1950450,2130,2130,2130,2130,0
20231024,182900,1950450,2130,2130,2130,2130,0
20231024,182800,1950450,2130,2130,2130,2130,0
20231024,182700,1950450,2130,2130,2130,2130,0
20231024,182600,1950450,2130,2130,2130,2130,0
20231024,182500,1950450,2130,2130,2130,2130,0
20231024,182400,1950450,2130,2130,2130,2130,0
20231024,182300,1950450,2130,2130,2130,2130,0
20231024,182200,1950450,2130,2130,2130,2130,0
20231024,182100,1950450,2130,2130,2130,2130,4
20231024,182000,1950450,2130,2130,2130,2130,0
20231024,181900,1950450,2130,2130,2130,2130,0
20231024,181800,1950450,2130,2130,2130,2130,0
20231024,181700,1950450,2130,2130,2130,2130,0
20231024,181600,1950450,2130,2130,2130,2130,0
20231024,181500,1950450,2130,2130,2130,2130,0
20231024,181400,1950450,2130,2130,2130,2130,0
20231024,181300,1950450,2130,2130,2130,2130,0
20231024,181200,1950450,2130,2130,2130,2130,0
20231024,181100,1950450,2130,2130,2130,2130,0
20231024,181000,1950450,2130,2130,2130,2130,0
20231024,180900,1950450,2130,2130,2130,2130,0
20231024,180800,1950450,2130,2130,2130,2130,0
20231024,180700,1950450,2130,2130,2130,2130,0
20231024,180600,1950450,2130,2130,2130,2130,0
20231024,180500,1950450,2130,2130,2130,2130,0
20231024,180400,1950450,2130,2130,2130,2130,0
20231024,180300,1950450,2130,2130,2130,2130,0
20231024,180200,1950450,2130,2130,2130,2130,0
20231024,180100,1950450,2130,2130,2130,2130,0
20231024,180000,1950450,2130,2130,2130,2130,0
20231024,175900,1950450,2130,2130,2130,2130,0
20231024,175800,1950450,2130,2130,2130,2130,0
20231024,175700,1950450,2130,2130,2130,2130,0
20231024,175600,1950450,2130,2130,2130,2130,0
20231024,175500,1950450,2130,2130,2130,2130,0
20231024,175400,1950450,2130,2130,2130,2130,0
20231024,175300,1950450,2130,2130,2130,2130,0
20231024,175200,1950450,2130,2130,2130,2130,0
20231024,175100,1950450,2130,2130,2130,2130,4
20231024,175000,1950450,2130,2130,2130,2130,0
20231024,174900,1950450,2130,2130,2130,2130,0
20231024,174800,1950450,2130,2130,2130,2130,0
20231024,174700,1950450,2130,2130,2130,2130,0
20231024,174600,1950450,2130,2130,2130,2130,0
20231024,174500,1950450,2130,2130,2130,2130,0
20231024,174400,1950450,2130,2130,2130,2130,0
20231024,174300,1950450,2130,2130,2130,2130,0
20231024,174200,1950450,2130,2130,2130,2130,0
20231024,174100,1950450,2130,2130,2130,2130,0
20231024,174000,1950450,2130,2130,2130,2130,0
20231024,173900,1950450,2130,2130,2130,2130,0
20231024,173800,1950450,2130,2130,2130,2130,0
20231024,173700,1950450,2130,2130,2130,2130,0
20231024,173600,1950450,2130,2130,2130,2130,0
20231024,173500,1950450,2130,2130,2130,2130,0
20231024,173400,1950450,2130,2130,2130,2130,0
20231024,173300,1950450,2130,2130,2130,2130,0
20231024,173200,1950450,2130,2130,2130,2130,0
20231024,173100,1950450,2130,2130,2130,2130,0
20231024,173000,1950450,2130,2130,2130,2130,0
20231024,172900,1950450,2130,2130,2130,2130,0
20231024,172800,1950450,2130,2130,2130,2130,0
20231024,172700,1950450,2130,2130,2130,2130,0
20231024,172600,1950450,2130,2130,2130,2130,0
20231024,172500,1950450,2130,2130,2130,2130,0
20231024,172400,1950450,2130,2130,2130,2130,0
20231024,172300,1950450,2130,2130,2130,2130,0
20231024,172200,1950450,2130,2130,2130,2130,0
20231024,172100,1950450,2130,2130,2130,2130,4
20231024,172000,1950450,2130,2130,2130,2130,0
20231024,171900,1950450,2130,2130,2130,2130,0
20231024,171800,1950450,2130,2130,2130,2130,0
20231024,171700,1950450,2130,2130,2130,2130,0
20231024,171600,1950450,2130,2130,2130,2130,0
20231024,171500,1950450,2130,2130,2130,2130,0
20231024,171400,1950450,2130,2130,2130,2130,0
20231024,171300,1950450,2130,2130,2130,2130,0
20231024,171200,1950450,2130,2130,2130,2130,0
20231024,171100,1950450,2130,2130,2130,2130,0
20231024,171000,1950450,2130,2130,2130,2130,0
20231024,170900,1950450,2130,2130,2130,2130,0
20231024,170800,1950450,2130,2130,2130,2130,0
20231024,170700,1950450,2130,2130,2130,2130,0
20231024,170600,1950450,2130,2130,2130,2130,0
20231024,170500,1950450,2130,2130,2130,2130,0
20231024,170400,1950450,2130,2130,2130,2130,0
20231024,170300,1950450,2130,2130,2130,2130,0
20231024,170200,1950450,2130,2130,2130,2130,0
20231024,170100,1950450,2130,2130,2130,2130,0
20231024,170000,1950450,2130,2130,2130,2130,0
20231024,165900,1950450,2130,2130,2130,2130,0
20231024,165800,1950450,2130,2130,2130,2130,0
20231024,165700,1950450,2130,2130,2130,2130,0
20231024,165600,1950450,2130,2130,2130,2130,0
20231024,165500,1950450,2130,2130,2130,2130,0
20231024,165400,1950450,2130,2130,2130,2130,0
20231024,165300,1950450,2130,2130,2130,2130,0
20231024,165200,1950450,2130,2130,2130,2130,0
20231024,165100,1950450,2130,2130,2130,2130,4
20231024,165000,1950450,2130,2130,2130,2130,0
20231024,164900,1950450,2130,2130,2130,2130,0
20231024,164800,1950450,2130,2130,2130,2130,0
20231024,164700,1950450,2130,2130,2130,2130,0
20231024,164600,1950450,2130,2130,2130,2130,0
20231024,164500,1950450,2130,2130,2130,2130,0
20231024,164400,1950450,2130,2130,2130,2130,0
20231024,164300,1950450,2130,2130,2130,2130,0
20231024,164200,1950450,2130,2130,2130,2130,0
20231024,164100,1950450,2130,2130,2130,2130,0
20231024,164000,1950450,2130,2130,2130,2130,0
20231024,163900,1950450,2130,2130,2130,2130,0
20231024,163800,1950450,2130,2130,2130,2130,0
20231024,163700,1950450,2130,2130,2130,2130,0
20231024,163600,1950450,2130,2130,2130,2130,0
20231024,163500,1950450,2130,2130,2130,2130,0
20231024,163400,1950450,2130,2130,2130,2130,0
20231024,163300,1950450,2130,2130,2130,2130,0
20231024,163200,1950450,2130,2130,2130,2130,0
20231024,163100,1950450,2130,2130,2130,2130,0
20231024,163000,1950450,2130,2130,2130,2130,0
20231024,162900,1950450,2130,2130,2130,2130,0
20231024,162800,1950450,2130,2130,2130,2130,0
20231024,162700,1950450,2130,2130,2130,2130,0
20231024,162600,1950450,2130,2130,2130,2130,0
20231024,162500,1950450,2130,2130,2130,2130,0
20231024,162400,1950450,2130,2130,2130,2130,0
20231024,162300,1950450,2130,2130,2130,2130,0
20231024,162200,1950450,2130,2130,2130,2130,0
20231024,162100,1950450,2130,2130,2130,2130,4
20231024,162000,1950450,2130,2130,2130,2130,0
20231024,161900,1950450,2130,2130,2130,2130,0
20231024,161800,1950450,2130,2130,2130,2130,0
20231024,161700,1950450,2130,2130,2130,2130,0
20231024,161600,1950450,2130,2130,2130,2130,0
20231024,161500,1950450,2130,2130,2130,2130,0
20231024,161400,1950450,2130,2130,2130,2130,0
20231024,161300,1950450,2130,2130,2130,2130,0
20231024,161200,1950450,2130,2130,2130,2130,0
20231024,161100,1950450,2130,2130,2130,2130,0
20231024,161000,1950450,2130,2130,2130,2130,0
20231024,160900,1950450,2130,2130,2130,2130,0
20231024,160800,1950450,2130,2130,2130,2130,0
20231024,160700,1950450,2130,2130,2130,2130,0
20231024,160600,1950450,2130,2130,2130,2130,0
20231024,160500,1950450,2130,2130,2130,2130,0
20231024,160400,1950450,2130,2130,2130,2130,0
20231024,160300,1950450,2130,2130,2130,2130,0
20231024,160200,1950450,2130,2130,2130,2130,0
20231024,160100,1950450,2130,2130,2130,2130,0
20231024,160000,1950450,2130,2130,2130,2130,0
20231024,155900,1950450,2130,2130,2130,2130,0
20231024,155800,1950450,2130,2130,2130,2130,0
20231024,155700,1950450,2130,2130,2130,2130,0
20231024,155600,1950450,2130,2130,2130,2130,0
20231024,155500,1950450,2130,2130,2130,2130,0
20231024,155400,1950450,2130,2130,2130,2130,0
20231024,155300,1950450,2130,2130,2130,2130,0
20231024,155200,1950450,2130,2130,2130,2130,0
20231024,155100,1950450,2130,2130,2130,2130,4
20231024,155000,1950450,2130,2130,2130,2130,0
20231024,154900,1950450,2130,2130,2130,2130,0
20231024,154800,1950450,2130,2130,2130,2130,0
20231024,154700,1950450,2130,2130,2130,2130,0
20231024,154600,1950450,2130,2130,2130,2130,0
20231024,154500,1950450,2130,2130,2130,2130,0
20231024,154400,1950450,2130,2130,2130,2130,0
20231024,154300,1950450,2130,2130,2130,2130,0
20231024,154200,1950450,2130,2130,2130,2130,0
20231024,154100,1950450,2130,2130,2130,2130,0
20231024,154000,1950450,2130,2130,2130,2130,0
20231024,153900,1950450,2130,2130,2130,2130,0
20231024,153800,1950450,2130,2130,2130,2130,0
20231024,153700,1950450,2130,2130,2130,2130,0
20231024,153600,1950450,2130,2130,2130,2130,0
20231024,153500,1950450,2130,2130,2130,2130,0
20231024,153400,1950450,2130,2130,2130,2130,0
20231024,153300,1950450,2130,2130,2130,2130,0
20231024,153200,1950450,2130,2130,2130,2130,0
20231024,153100,1950450,2130,2130,2130,2130,0
20231024,153000,1950450,2130,2130,2130,2130,0
20231024,152900,1950450,2130,2130,2130,2130,0
20231024,152800,1950450,2130,2130,2130,2130,0
20231024,152700,1950450,2130,2130,2130,2130,0
20231024,152600,1950450,2130,2130,2130,2130,0
20231024,152500,1950450,2130,2130,2130,2130,0
20231024,152400,1950450,2130,2130,2130,2130,0
20231024,152300,1950450,2130,2130,2130,2130,0
20231024,152200,1950450,2130,2130,2130,2130,0
20231024,152100,1950450,2130,2130,2130,2130,0
20231024,152000,1950450,2130,2130,2130,2130,0
20231024,151900,1950450,2130,2130,2130,2130,0
20231024,151800,1950450,2130,2130,2130,2130,0
20231024,151700,1950450,2130,2130,2130,2130,0
20231024,151600,1950450,2130,2130,2130,2130,0
20231024,151500,1950450,2130,2130,2130,2130,0
20231024,151400,1950450,2130,2130,2130,2130,0
20231024,151300,1950450,2130,2130,2130,2130,0
20231024,151200,1950450,2130,2130,2130,2130,0
20231024,151100,1950450,2130,2130,2130,2130,0
20231024,151000,1950450,2130,2130,2130,2130,0
20231024,150900,1950450,2130,2130,2130,2130,0
20231024,150800,1950450,2130,2130,2130,2130,0
20231024,150700,1950450,2130,2130,2130,2130,0
20231024,150600,1950450,2130,2130,2130,2130,0
20231024,150500,1950450,2130,2130,2130,2130,0
20231024,150400,1950450,2130,2130,2130,2130,0
20231024,150300,1950450,2130,2130,2130,2130,0
20231024,150200,1950450,2130,2130,2130,2130,0
20231024,150100,1950450,2130,2130,2130,2130,0
20231024,150000,1950450,2130,2130,2130,2130,0
20231024,145900,1950450,2130,2130,2130,2130,0
20231024,145800,1950450,2130,2130,2130,2130,0
20231024,145700,1950450,2130,2130,2130,2130,0
20231024,145600,1950450,2130,2130,2130,2130,0
20231024,145500,1950450,2130,2130,2130,2130,0
20231024,145400,1950450,2130,2130,2130,2130,0
20231024,145300,1950450,2130,2130,2130,2130,0
20231024,145200,1950450,2130,2130,2130,2130,0
20231024,145100,1950450,2130,2130,2130,2130,0
20231024,145000,1950450,2130,2130,2130,2130,0
20231024,144900,1950450,2130,2130,2130,2130,0
20231024,144800,1950450,2130,2130,2130,2130,0
20231024,144700,1950450,2130,2130,2130,2130,0
20231024,144600,1950450,2130,2130,2130,2130,0
20231024,144500,1950450,2130,2130,2130,2130,0
20231024,144400,1950450,2130,2130,2130,2130,0
20231024,144300,1950450,2130,2130,2130,2130,0
20231024,144200,1950450,2130,2130,2130,2130,0
20231024,144100,1950450,2130,2130,2130,2130,0
20231024,144000,1950450,2130,2130,2130,2130,0
20231024,143900,1950450,2130,2130,2130,2130,0
20231024,143800,1950450,2130,2130,2130,2130,0
20231024,143700,1950450,2130,2130,2130,2130,0
20231024,143600,1950450,2130,2130,2130,2130,0
20231024,143500,1950450,2130,2130,2130,2130,0
20231024,143400,1950450,2130,2130,2130,2130,0
20231024,143300,1950450,2130,2130,2130,2130,0
20231024,143200,1950450,2130,2130,2130,2130,0
20231024,143100,1950450,2130,2130,2130,2130,0
20231024,143000,1950450,2130,2130,2130,2130,0
20231024,142900,1950450,2130,2130,2130,2130,0
20231024,142800,1950450,2130,2130,2130,2130,0
20231024,142700,1950450,2130,2130,2130,2130,0
20231024,142600,1950450,2130,2130,2130,2130,0
20231024,142500,1950450,2130,2130,2130,2130,0
20231024,142400,1950450,2130,2130,2130,2130,0
20231024,142300,1950450,2130,2130,2130,2130,0
20231024,142200,1950450,2130,2130,2130,2130,0
20231024,142100,1950450,2130,2130,2130,2130,0
20231024,142000,1950450,2130,2130,2130,2130,0
20231024,141900,1950450,2130,2130,2130,2130,0
20231024,141800,1950450,2130,2130,2130,2130,0
20231024,141700,1950450,2130,2130,2130,2130,0
20231024,141600,1950450,2130,2130,2130,2130,0
20231024,141500,1950450,2130,2130,2130,2130,0
20231024,141400,1950450,2130,2130,2130,2130,0
20231024,141300,1950450,2130,2130,2130,2130,0
20231024,141200,1950450,2130,2130,2130,2130,0
20231024,141100,1950450,2130,2130,2130,2130,0
20231024,141000,1950450,2130,2130,2130,2130,0
20231024,140900,1950450,2130,2130,2130,2130,0
20231024,140800,1950450,2130,2130,2130,2130,0
20231024,140700,1950450,2130,2130,2130,2130,0
20231024,140600,1950450,2130,2130,2130,2130,0
20231024,140500,1950450,2130,2130,2130,2130,0
20231024,140400,1950450,2130,2130,2130,2130,0
20231024,140300,1950450,2130,2130,2130,2130,0
20231024,140200,1950450,2130,2130,2130,2130,0
20231024,140100,1950450,2130,2130,2130,2130,0
20231024,140000,1950450,2130,2130,2130,2130,0
20231024,135900,1950450,2130,2130,2130,2130,0
20231024,135800,1950450,2130,2130,2130,2130,0
20231024,135700,1950450,2130,2130,2130,2130,0
20231024,135600,1950450,2130,2130,2130,2130,0
20231024,135500,1950450,2130,2130,2130,2130,0
20231024,135400,1950450,2130,2130,2130,2130,0
20231024,135300,1950450,2130,2130,2130,2130,0
20231024,135200,1950450,2130,2130,2130,2130,0
20231024,135100,1950450,2130,2130,2130,2130,0
20231024,135000,1950450,2130,2130,2130,2130,0
20231024,134900,1950450,2130,2130,2130,2130,0
20231024,134800,1950450,2130,2130,2130,2130,0
20231024,134700,1950450,2130,2130,2130,2130,0
20231024,134600,1950450,2130,2130,2130,2130,0
20231024,134500,1950450,2130,2130,2130,2130,0
20231024,134400,1950450,2130,2130,2130,2130,0
20231024,134300,1950450,2130,2130,2130,2130,0
20231024,134200,1950450,2130,2130,2130,2130,0
20231024,134100,1950450,2130,2130,2130,2130,0
20231024,134000,1950450,2130,2130,2130,2130,0
20231024,133900,1950450,2130,2130,2130,2130,0
20231024,133800,1950450,2130,2130,2130,2130,0
20231024,133700,1950450,2130,2130,2130,2130,0
20231024,133600,1950450,2130,2130,2130,2130,0
20231024,133500,1950450,2130,2130,2130,2130,4
20231024,133400,1941930,2130,2130,2130,2130,0
20231024,133300,1941930,2130,2130,2130,2130,0
20231024,133200,1941930,2130,2130,2130,2130,0
20231024,133100,1941930,2130,2130,2130,2130,0
20231024,133000,1941930,2130,2130,2130,2130,0
20231024,132900,1941930,2130,2130,2130,2130,0
20231024,132800,1941930,2130,2130,2130,2130,0
20231024,132700,1941930,2130,2130,2130,2130,0
20231024,132600,1941930,2130,2130,2130,2130,0
20231024,132500,1941930,2130,2130,2130,2130,0
20231024,132400,1941930,2130,2130,2130,2130,0
20231024,132300,1941930,2130,2130,2130,2130,0
20231024,132200,1941930,2130,2130,2130,2130,0
20231024,132100,1941930,2130,2130,2130,2130,0
20231024,132000,1941930,2130,2130,2130,2130,0
20231024,131900,1941930,2130,2130,2130,2130,0
20231024,131800,1941930,2130,2130,2130,2130,0
20231024,131700,1941930,2130,2130,2130,2130,0
20231024,131600,1941930,2130,2130,2130,2130,0
20231024,131500,1941930,2130,2130,2130,2130,0
20231024,131400,1941930,2130,2130,2130,2130,0
20231024,131300,1941930,2130,2130,2130,2130,0
20231024,131200,1941930,2130,2130,2130,2130,0
20231024,131100,1941930,2130,2130,2130,2130,0
20231024,131000,1941930,2130,2130,2130,2130,0
20231024,130900,1941930,2130,2130,2130,2130,0
20231024,130800,1941930,2130,2130,2130,2130,0
20231024,130700,1941930,2130,2130,2130,2130,0
20231024,130600,1941930,2130,2130,2130,2130,1
20231024,130500,1939800,2120,2120,2120,2120,0
20231024,130400,1939800,2120,2120,2120,2120,0
20231024,130300,1939800,2120,2120,2120,2120,0
20231024,130200,1939800,2120,2120,2120,2120,0
20231024,130100,1939800,2120,2120,2120,2120,0
20231024,130000,1939800,2120,2120,2120,2120,0
20231024,125900,1939800,2120,2120,2120,2120,0
20231024,125800,1939800,2120,2120,2120,2120,0
20231024,125700,1939800,2120,2120,2120,2120,0
20231024,125600,1939800,2120,2120,2120,2120,0
20231024,125500,1939800,2120,2120,2120,2120,0
20231024,125400,1939800,2120,2120,2120,2120,0
20231024,125300,1939800,2120,2120,2120,2120,0
20231024,125200,1939800,2120,2120,2120,2120,0
20231024,125100,1939800,2120,2120,2120,2120,0
20231024,125000,1939800,2120,2120,2120,2120,457
20231024,124900,970960,2120,2120,2120,2120,0
20231024,124800,970960,2120,2120,2120,2120,0
20231024,124700,970960,2120,2120,2120,2120,457
20231024,124600,2120,2120,2120,2120,2120,0
20231024,124500,2120,2120,2120,2120,2120,0
20231024,124400,2120,2120,2120,2120,2120,0
20231024,124300,2120,2120,2120,2120,2120,0
20231024,124200,2120,2120,2120,2120,2120,0
20231024,124100,2120,2120,2120,2120,2120,0
20231024,124000,2120,2120,2120,2120,2120,0
20231024,123900,2120,2120,2120,2120,2120,0
20231024,123800,2120,2120,2120,2120,2120,0
20231024,123700,2120,2120,2120,2120,2120,0
20231024,123600,2120,2120,2120,2120,2120,0
20231024,123500,2120,2120,2120,2120,2120,0
20231024,123400,2120,2120,2120,2120,2120,0
20231024,123300,2120,2120,2120,2120,2120,0
20231024,123200,2120,2120,2120,2120,2120,0
20231024,123100,2120,2120,2120,2120,2120,0
20231024,123000,2120,2120,2120,2120,2120,0
20231024,122900,2120,2120,2120,2120,2120,0
20231024,122800,2120,2120,2120,2120,2120,0
20231024,122700,2120,2120,2120,2120,2120,0
20231024,122600,2120,2120,2120,2120,2120,0
20231024,122500,2120,2120,2120,2120,2120,0
20231024,122400,2120,2120,2120,2120,2120,0
20231024,122300,2120,2120,2120,2120,2120,0
20231024,122200,2120,2120,2120,2120,2120,0
20231024,122100,2120,2120,2120,2120,2120,0
20231024,122000,2120,2120,2120,2120,2120,0
20231024,121900,2120,2120,2120,2120,2120,0
20231024,121800,2120,2120,2120,2120,2120,0
20231024,121700,2120,2120,2120,2120,2120,0
20231024,121600,2120,2120,2120,2120,2120,0
20231024,121500,2120,2120,2120,2120,2120,0
20231024,121400,2120,2120,2120,2120,2120,0
20231024,121300,2120,2120,2120,2120,2120,0
20231024,121200,2120,2120,2120,2120,2120,0
20231024,121100,2120,2120,2120,2120,2120,0
20231024,121000,2120,2120,2120,2120,2120,0
20231024,120900,2120,2120,2120,2120,2120,0
20231024,120800,2120,2120,2120,2120,2120,0
20231024,120700,2120,2120,2120,2120,2120,0
20231024,120600,2120,2120,2120,2120,2120,0
20231024,120500,2120,2120,2120,2120,2120,0
20231024,120400,2120,2120,2120,2120,2120,0
20231024,120300,2120,2120,2120,2120,2120,0
20231024,120200,2120,2120,2120,2120,2120,0
20231024,120100,2120,2120,2120,2120,2120,0
20231024,120000,2120,2120,2120,2120,2120,0
20231024,115900,2120,2120,2120,2120,2120,0
20231024,115800,2120,2120,2120,2120,2120,0
20231024,115700,2120,2120,2120,2120,2120,0
20231024,115600,2120,2120,2120,2120,2120,0
20231024,115500,2120,2120,2120,2120,2120,0
20231024,115400,2120,2120,2120,2120,2120,0
20231024,115300,2120,2120,2120,2120,2120,0
20231024,115200,2120,2120,2120,2120,2120,0
20231024,115100,2120,2120,2120,2120,2120,0
20231024,115000,2120,2120,2120,2120,2120,0
20231024,114900,2120,2120,2120,2120,2120,0
20231024,114800,2120,2120,2120,2120,2120,0
20231024,114700,2120,2120,2120,2120,2120,0
20231024,114600,2120,2120,2120,2120,2120,0
20231024,114500,2120,2120,2120,2120,2120,0
20231024,114400,2120,2120,2120,2120,2120,0
20231024,114300,2120,2120,2120,2120,2120,0
20231024,114200,2120,2120,2120,2120,2120,0
20231024,114100,2120,2120,2120,2120,2120,0
20231024,114000,2120,2120,2120,2120,2120,0
20231024,113900,2120,2120,2120,2120,2120,0
20231024,113800,2120,2120,2120,2120,2120,0
20231024,113700,2120,2120,2120,2120,2120,0
20231024,113600,2120,2120,2120,2120,2120,0
20231024,113500,2120,2120,2120,2120,2120,0
20231024,113400,2120,2120,2120,2120,2120,0
20231024,113300,2120,2120,2120,2120,2120,0
20231024,113200,2120,2120,2120,2120,2120,0
20231024,113100,2120,2120,2120,2120,2120,0
20231024,113000,2120,2120,2120,2120,2120,0
20231024,112900,2120,2120,2120,2120,2120,0
20231024,112800,2120,2120,2120,2120,2120,0
20231024,112700,2120,2120,2120,2120,2120,0
20231024,112600,2120,2120,2120,2120,2120,0
20231024,112500,2120,2120,2120,2120,2120,0
20231024,112400,2120,2120,2120,2120,2120,0
20231024,112300,2120,2120,2120,2120,2120,1
20231024,112200,0,2130,2130,2130,2130,0
20231024,112100,0,2130,2130,2130,2130,0
20231024,112000,0,2130,2130,2130,2130,0
20231024,111900,0,2130,2130,2130,2130,0
20231024,111800,0,2130,2130,2130,2130,0
20231024,111700,0,2130,2130,2130,2130,0
20231024,111600,0,2130,2130,2130,2130,0
20231024,111500,0,2130,2130,2130,2130,0
20231024,111400,0,2130,2130,2130,2130,0
20231024,111300,0,2130,2130,2130,2130,0
20231024,111200,0,2130,2130,2130,2130,0
20231024,111100,0,2130,2130,2130,2130,0
20231024,111000,0,2130,2130,2130,2130,0
20231024,110900,0,2130,2130,2130,2130,0
20231024,110800,0,2130,2130,2130,2130,0
20231024,110700,0,2130,2130,2130,2130,0
20231024,110600,0,2130,2130,2130,2130,0
20231024,110500,0,2130,2130,2130,2130,0
20231024,110400,0,2130,2130,2130,2130,0
20231024,110300,0,2130,2130,2130,2130,0
20231024,110200,0,2130,2130,2130,2130,0
20231024,110100,0,2130,2130,2130,2130,0
20231024,110000,0,2130,2130,2130,2130,0
20231024,105900,0,2130,2130,2130,2130,0
20231024,105800,0,2130,2130,2130,2130,0
20231024,105700,0,2130,2130,2130,2130,0
20231024,105600,0,2130,2130,2130,2130,0
20231024,105500,0,2130,2130,2130,2130,0
20231024,105400,0,2130,2130,2130,2130,0
20231024,105300,0,2130,2130,2130,2130,0
20231024,105200,0,2130,2130,2130,2130,0
20231024,105100,0,2130,2130,2130,2130,0
20231024,105000,0,2130,2130,2130,2130,0
20231024,104900,0,2130,2130,2130,2130,0
20231024,104800,0,2130,2130,2130,2130,0
20231024,104700,0,2130,2130,2130,2130,0
20231024,104600,0,2130,2130,2130,2130,0
20231024,104500,0,2130,2130,2130,2130,0
20231024,104400,0,2130,2130,2130,2130,0
20231024,104300,0,2130,2130,2130,2130,0
20231024,104200,0,2130,2130,2130,2130,0
20231024,104100,0,2130,2130,2130,2130,0
20231024,104000,0,2130,2130,2130,2130,0
20231024,103900,0,2130,2130,2130,2130,0
20231024,103800,0,2130,2130,2130,2130,0
20231024,103700,0,2130,2130,2130,2130,0
20231024,103600,0,2130,2130,2130,2130,0
20231024,103500,0,2130,2130,2130,2130,0
20231024,103400,0,2130,2130,2130,2130,0
20231024,103300,0,2130,2130,2130,2130,0
20231024,103200,0,2130,2130,2130,2130,0
20231024,103100,0,2130,2130,2130,2130,0
20231024,103000,0,2130,2130,2130,2130,0
20231024,102900,0,2130,2130,2130,2130,0
20231024,102800,0,2130,2130,2130,2130,0
20231024,102700,0,2130,2130,2130,2130,0
20231024,102600,0,2130,2130,2130,2130,0
20231024,102500,0,2130,2130,2130,2130,0
20231024,102400,0,2130,2130,2130,2130,0
20231024,102300,0,2130,2130,2130,2130,0
20231024,102200,0,2130,2130,2130,2130,0
20231024,102100,0,2130,2130,2130,2130,0
20231024,102000,0,2130,2130,2130,2130,0
20231024,101900,0,2130,2130,2130,2130,0
20231024,101800,0,2130,2130,2130,2130,0
20231024,101700,0,2130,2130,2130,2130,0
20231024,101600,0,2130,2130,2130,2130,0
20231024,101500,0,2130,2130,2130,2130,0
20231024,101400,0,2130,2130,2130,2130,0
20231024,101300,0,2130,2130,2130,2130,0
20231024,101200,0,2130,2130,2130,2130,0
20231024,101100,0,2130,2130,2130,2130,0
20231024,101000,0,2130,2130,2130,2130,0
20231024,100900,0,2130,2130,2130,2130,0
20231024,100800,0,2130,2130,2130,2130,0
20231024,100700,0,2130,2130,2130,2130,0
20231024,100600,0,2130,2130,2130,2130,0
20231024,100500,0,2130,2130,2130,2130,0
20231024,100400,0,2130,2130,2130,2130,0
20231024,100300,0,2130,2130,2130,2130,0
20231024,100200,0,2130,2130,2130,2130,0
20231024,100100,0,2130,2130,2130,2130,0
20231024,100000,0,2130,2130,2130,2130,0
20231024,095900,0,2130,2130,2130,2130,0
20231024,095800,0,2130,2130,2130,2130,0
20231024,095700,0,2130,2130,2130,2130,0
20231024,095600,0,2130,2130,2130,2130,0
20231024,095500,0,2130,2130,2130,2130,0
20231024,095400,0,2130,2130,2130,2130,0
20231024,095300,0,2130,2130,2130,2130,0
20231024,095200,0,2130,2130,2130,2130,0
20231024,095100,0,2130,2130,2130,2130,0
20231024,095000,0,2130,2130,2130,2130,0
20231024,094900,0,2130,2130,2130,2130,0
20231024,094800,0,2130,2130,2130,2130,0
20231024,094700,0,2130,2130,2130,2130,0
20231024,094600,0,2130,2130,2130,2130,0
20231024,094500,0,2130,2130,2130,2130,0
20231024,094400,0,2130,2130,2130,2130,0
20231024,094300,0,2130,2130,2130,2130,0
20231024,094200,0,2130,2130,2130,2130,0
20231024,094100,0,2130,2130,2130,2130,0
20231024,094000,0,2130,2130,2130,2130,0
20231024,093900,0,2130,2130,2130,2130,0
20231024,093800,0,2130,2130,2130,2130,0
20231024,093700,0,2130,2130,2130,2130,0
20231024,093600,0,2130,2130,2130,2130,0
20231024,093500,0,2130,2130,2130,2130,0
20231024,093400,0,2130,2130,2130,2130,0
20231024,093300,0,2130,2130,2130,2130,0
20231024,093200,0,2130,2130,2130,2130,0
20231024,093100,0,2130,2130,2130,2130,0
20231024,093000,0,2130,2130,2130,2130,0
20231024,092900,0,2130,2130,2130,2130,0
20231024,092800,0,2130,2130,2130,2130,0
20231024,092700,0,2130,2130,2130,2130,0
20231024,092600,0,2130,2130,2130,2130,0
20231024,092500,0,2130,2130,2130,2130,0
20231024,092400,0,2130,2130,2130,2130,0
20231024,092300,0,2130,2130,2130,2130,0
20231024,092200,0,2130,2130,2130,2130,0
20231024,092100,0,2130,2130,2130,2130,0
20231024,092000,0,2130,2130,2130,2130,0
20231024,091900,0,2130,2130,2130,2130,0
20231024,091800,0,2130,2130,2130,2130,0
20231024,091700,0,2130,2130,2130,2130,0
20231024,091600,0,2130,2130,2130,2130,0
20231024,091500,0,2130,2130,2130,2130,0
20231024,091400,0,2130,2130,2130,2130,0
20231024,091300,0,2130,2130,2130,2130,0
20231024,091200,0,2130,2130,2130,2130,0
20231024,091100,0,2130,2130,2130,2130,0
20231024,091000,0,2130,2130,2130,2130,0
20231024,090900,0,2130,2130,2130,2130,0
20231024,090800,0,2130,2130,2130,2130,0
20231024,090700,0,2130,2130,2130,2130,0
20231024,090600,0,2130,2130,2130,2130,0
20231024,090500,0,2130,2130,2130,2130,0
20231024,090400,0,2130,2130,2130,2130,0
20231024,090300,0,2130,2130,2130,2130,0
20231024,090200,0,2130,2130,2130,2130,0
20231024,090100,0,2130,2130,2130,2130,0
20231024,090000,0,2130,2130,2130,2130,0