KissMeData/415580/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,205000,1467360,2080,2080,2080,2080,395
20231024,204900,1467360,2080,2080,2080,2080,0
20231024,204800,1467360,2080,2080,2080,2080,0
20231024,204700,1467360,2080,2080,2080,2080,0
20231024,204600,1467360,2080,2080,2080,2080,0
20231024,204500,1467360,2080,2080,2080,2080,0
20231024,204400,1467360,2080,2080,2080,2080,0
20231024,204300,1467360,2080,2080,2080,2080,0
20231024,204200,1467360,2080,2080,2080,2080,0
20231024,204100,1467360,2080,2080,2080,2080,0
20231024,204000,1467360,2080,2080,2080,2080,0
20231024,203900,1467360,2080,2080,2080,2080,0
20231024,203800,1467360,2080,2080,2080,2080,0
20231024,203700,1467360,2080,2080,2080,2080,0
20231024,203600,1467360,2080,2080,2080,2080,0
20231024,203500,1467360,2080,2080,2080,2080,0
20231024,203400,1467360,2080,2080,2080,2080,0
20231024,203300,1467360,2080,2080,2080,2080,0
20231024,203200,1467360,2080,2080,2080,2080,0
20231024,203100,1467360,2080,2080,2080,2080,0
20231024,203000,1467360,2080,2080,2080,2080,0
20231024,202900,1467360,2080,2080,2080,2080,0
20231024,202800,1467360,2080,2080,2080,2080,0
20231024,202700,1467360,2080,2080,2080,2080,0
20231024,202600,1467360,2080,2080,2080,2080,0
20231024,202500,1467360,2080,2080,2080,2080,0
20231024,202400,1467360,2080,2080,2080,2080,0
20231024,202300,1467360,2080,2080,2080,2080,0
20231024,202200,1467360,2080,2080,2080,2080,0
20231024,202100,1467360,2080,2080,2080,2080,0
20231024,202000,1467360,2080,2080,2080,2080,395
20231024,201900,1467360,2080,2080,2080,2080,0
20231024,201800,1467360,2080,2080,2080,2080,0
20231024,201700,1467360,2080,2080,2080,2080,0
20231024,201600,1467360,2080,2080,2080,2080,0
20231024,201500,1467360,2080,2080,2080,2080,0
20231024,201400,1467360,2080,2080,2080,2080,0
20231024,201300,1467360,2080,2080,2080,2080,0
20231024,201200,1467360,2080,2080,2080,2080,0
20231024,201100,1467360,2080,2080,2080,2080,0
20231024,201000,1467360,2080,2080,2080,2080,0
20231024,200900,1467360,2080,2080,2080,2080,0
20231024,200800,1467360,2080,2080,2080,2080,0
20231024,200700,1467360,2080,2080,2080,2080,0
20231024,200600,1467360,2080,2080,2080,2080,0
20231024,200500,1467360,2080,2080,2080,2080,0
20231024,200400,1467360,2080,2080,2080,2080,0
20231024,200300,1467360,2080,2080,2080,2080,0
20231024,200200,1467360,2080,2080,2080,2080,0
20231024,200100,1467360,2080,2080,2080,2080,0
20231024,200000,1467360,2080,2080,2080,2080,0
20231024,195900,1467360,2080,2080,2080,2080,0
20231024,195800,1467360,2080,2080,2080,2080,0
20231024,195700,1467360,2080,2080,2080,2080,0
20231024,195600,1467360,2080,2080,2080,2080,0
20231024,195500,1467360,2080,2080,2080,2080,0
20231024,195400,1467360,2080,2080,2080,2080,0
20231024,195300,1467360,2080,2080,2080,2080,0
20231024,195200,1467360,2080,2080,2080,2080,0
20231024,195100,1467360,2080,2080,2080,2080,0
20231024,195000,1467360,2080,2080,2080,2080,395
20231024,194900,1467360,2080,2080,2080,2080,0
20231024,194800,1467360,2080,2080,2080,2080,0
20231024,194700,1467360,2080,2080,2080,2080,0
20231024,194600,1467360,2080,2080,2080,2080,0
20231024,194500,1467360,2080,2080,2080,2080,0
20231024,194400,1467360,2080,2080,2080,2080,0
20231024,194300,1467360,2080,2080,2080,2080,0
20231024,194200,1467360,2080,2080,2080,2080,0
20231024,194100,1467360,2080,2080,2080,2080,0
20231024,194000,1467360,2080,2080,2080,2080,0
20231024,193900,1467360,2080,2080,2080,2080,0
20231024,193800,1467360,2080,2080,2080,2080,0
20231024,193700,1467360,2080,2080,2080,2080,0
20231024,193600,1467360,2080,2080,2080,2080,0
20231024,193500,1467360,2080,2080,2080,2080,0
20231024,193400,1467360,2080,2080,2080,2080,0
20231024,193300,1467360,2080,2080,2080,2080,0
20231024,193200,1467360,2080,2080,2080,2080,0
20231024,193100,1467360,2080,2080,2080,2080,0
20231024,193000,1467360,2080,2080,2080,2080,0
20231024,192900,1467360,2080,2080,2080,2080,0
20231024,192800,1467360,2080,2080,2080,2080,0
20231024,192700,1467360,2080,2080,2080,2080,0
20231024,192600,1467360,2080,2080,2080,2080,0
20231024,192500,1467360,2080,2080,2080,2080,0
20231024,192400,1467360,2080,2080,2080,2080,0
20231024,192300,1467360,2080,2080,2080,2080,0
20231024,192200,1467360,2080,2080,2080,2080,0
20231024,192100,1467360,2080,2080,2080,2080,0
20231024,192000,1467360,2080,2080,2080,2080,395
20231024,191900,1467360,2080,2080,2080,2080,0
20231024,191800,1467360,2080,2080,2080,2080,0
20231024,191700,1467360,2080,2080,2080,2080,0
20231024,191600,1467360,2080,2080,2080,2080,0
20231024,191500,1467360,2080,2080,2080,2080,0
20231024,191400,1467360,2080,2080,2080,2080,0
20231024,191300,1467360,2080,2080,2080,2080,0
20231024,191200,1467360,2080,2080,2080,2080,0
20231024,191100,1467360,2080,2080,2080,2080,0
20231024,191000,1467360,2080,2080,2080,2080,0
20231024,190900,1467360,2080,2080,2080,2080,0
20231024,190800,1467360,2080,2080,2080,2080,0
20231024,190700,1467360,2080,2080,2080,2080,0
20231024,190600,1467360,2080,2080,2080,2080,0
20231024,190500,1467360,2080,2080,2080,2080,0
20231024,190400,1467360,2080,2080,2080,2080,0
20231024,190300,1467360,2080,2080,2080,2080,0
20231024,190200,1467360,2080,2080,2080,2080,0
20231024,190100,1467360,2080,2080,2080,2080,0
20231024,190000,1467360,2080,2080,2080,2080,0
20231024,185900,1467360,2080,2080,2080,2080,0
20231024,185800,1467360,2080,2080,2080,2080,0
20231024,185700,1467360,2080,2080,2080,2080,0
20231024,185600,1467360,2080,2080,2080,2080,0
20231024,185500,1467360,2080,2080,2080,2080,0
20231024,185400,1467360,2080,2080,2080,2080,0
20231024,185300,1467360,2080,2080,2080,2080,0
20231024,185200,1467360,2080,2080,2080,2080,0
20231024,185100,1467360,2080,2080,2080,2080,0
20231024,185000,1467360,2080,2080,2080,2080,395
20231024,184900,1467360,2080,2080,2080,2080,0
20231024,184800,1467360,2080,2080,2080,2080,0
20231024,184700,1467360,2080,2080,2080,2080,0
20231024,184600,1467360,2080,2080,2080,2080,0
20231024,184500,1467360,2080,2080,2080,2080,0
20231024,184400,1467360,2080,2080,2080,2080,0
20231024,184300,1467360,2080,2080,2080,2080,0
20231024,184200,1467360,2080,2080,2080,2080,0
20231024,184100,1467360,2080,2080,2080,2080,0
20231024,184000,1467360,2080,2080,2080,2080,0
20231024,183900,1467360,2080,2080,2080,2080,0
20231024,183800,1467360,2080,2080,2080,2080,0
20231024,183700,1467360,2080,2080,2080,2080,0
20231024,183600,1467360,2080,2080,2080,2080,0
20231024,183500,1467360,2080,2080,2080,2080,0
20231024,183400,1467360,2080,2080,2080,2080,0
20231024,183300,1467360,2080,2080,2080,2080,0
20231024,183200,1467360,2080,2080,2080,2080,0
20231024,183100,1467360,2080,2080,2080,2080,0
20231024,183000,1467360,2080,2080,2080,2080,0
20231024,182900,1467360,2080,2080,2080,2080,0
20231024,182800,1467360,2080,2080,2080,2080,0
20231024,182700,1467360,2080,2080,2080,2080,0
20231024,182600,1467360,2080,2080,2080,2080,0
20231024,182500,1467360,2080,2080,2080,2080,0
20231024,182400,1467360,2080,2080,2080,2080,0
20231024,182300,1467360,2080,2080,2080,2080,0
20231024,182200,1467360,2080,2080,2080,2080,0
20231024,182100,1467360,2080,2080,2080,2080,0
20231024,182000,1467360,2080,2080,2080,2080,395
20231024,181900,1467360,2080,2080,2080,2080,0
20231024,181800,1467360,2080,2080,2080,2080,0
20231024,181700,1467360,2080,2080,2080,2080,0
20231024,181600,1467360,2080,2080,2080,2080,0
20231024,181500,1467360,2080,2080,2080,2080,0
20231024,181400,1467360,2080,2080,2080,2080,0
20231024,181300,1467360,2080,2080,2080,2080,0
20231024,181200,1467360,2080,2080,2080,2080,0
20231024,181100,1467360,2080,2080,2080,2080,0
20231024,181000,1467360,2080,2080,2080,2080,0
20231024,180900,1467360,2080,2080,2080,2080,0
20231024,180800,1467360,2080,2080,2080,2080,0
20231024,180700,1467360,2080,2080,2080,2080,0
20231024,180600,1467360,2080,2080,2080,2080,0
20231024,180500,1467360,2080,2080,2080,2080,0
20231024,180400,1467360,2080,2080,2080,2080,0
20231024,180300,1467360,2080,2080,2080,2080,0
20231024,180200,1467360,2080,2080,2080,2080,0
20231024,180100,1467360,2080,2080,2080,2080,0
20231024,180000,1467360,2080,2080,2080,2080,0
20231024,175900,1467360,2080,2080,2080,2080,0
20231024,175800,1467360,2080,2080,2080,2080,0
20231024,175700,1467360,2080,2080,2080,2080,0
20231024,175600,1467360,2080,2080,2080,2080,0
20231024,175500,1467360,2080,2080,2080,2080,0
20231024,175400,1467360,2080,2080,2080,2080,0
20231024,175300,1467360,2080,2080,2080,2080,0
20231024,175200,1467360,2080,2080,2080,2080,0
20231024,175100,1467360,2080,2080,2080,2080,0
20231024,175000,1467360,2080,2080,2080,2080,395
20231024,174900,1467360,2080,2080,2080,2080,0
20231024,174800,1467360,2080,2080,2080,2080,0
20231024,174700,1467360,2080,2080,2080,2080,0
20231024,174600,1467360,2080,2080,2080,2080,0
20231024,174500,1467360,2080,2080,2080,2080,0
20231024,174400,1467360,2080,2080,2080,2080,0
20231024,174300,1467360,2080,2080,2080,2080,0
20231024,174200,1467360,2080,2080,2080,2080,0
20231024,174100,1467360,2080,2080,2080,2080,0
20231024,174000,1467360,2080,2080,2080,2080,0
20231024,173900,1467360,2080,2080,2080,2080,0
20231024,173800,1467360,2080,2080,2080,2080,0
20231024,173700,1467360,2080,2080,2080,2080,0
20231024,173600,1467360,2080,2080,2080,2080,0
20231024,173500,1467360,2080,2080,2080,2080,0
20231024,173400,1467360,2080,2080,2080,2080,0
20231024,173300,1467360,2080,2080,2080,2080,0
20231024,173200,1467360,2080,2080,2080,2080,0
20231024,173100,1467360,2080,2080,2080,2080,0
20231024,173000,1467360,2080,2080,2080,2080,0
20231024,172900,1467360,2080,2080,2080,2080,0
20231024,172800,1467360,2080,2080,2080,2080,0
20231024,172700,1467360,2080,2080,2080,2080,0
20231024,172600,1467360,2080,2080,2080,2080,0
20231024,172500,1467360,2080,2080,2080,2080,0
20231024,172400,1467360,2080,2080,2080,2080,0
20231024,172300,1467360,2080,2080,2080,2080,0
20231024,172200,1467360,2080,2080,2080,2080,0
20231024,172100,1467360,2080,2080,2080,2080,0
20231024,172000,1467360,2080,2080,2080,2080,395
20231024,171900,1467360,2080,2080,2080,2080,0
20231024,171800,1467360,2080,2080,2080,2080,0
20231024,171700,1467360,2080,2080,2080,2080,0
20231024,171600,1467360,2080,2080,2080,2080,0
20231024,171500,1467360,2080,2080,2080,2080,0
20231024,171400,1467360,2080,2080,2080,2080,0
20231024,171300,1467360,2080,2080,2080,2080,0
20231024,171200,1467360,2080,2080,2080,2080,0
20231024,171100,1467360,2080,2080,2080,2080,0
20231024,171000,1467360,2080,2080,2080,2080,0
20231024,170900,1467360,2080,2080,2080,2080,0
20231024,170800,1467360,2080,2080,2080,2080,0
20231024,170700,1467360,2080,2080,2080,2080,0
20231024,170600,1467360,2080,2080,2080,2080,0
20231024,170500,1467360,2080,2080,2080,2080,0
20231024,170400,1467360,2080,2080,2080,2080,0
20231024,170300,1467360,2080,2080,2080,2080,0
20231024,170200,1467360,2080,2080,2080,2080,0
20231024,170100,1467360,2080,2080,2080,2080,0
20231024,170000,1467360,2080,2080,2080,2080,0
20231024,165900,1467360,2080,2080,2080,2080,0
20231024,165800,1467360,2080,2080,2080,2080,0
20231024,165700,1467360,2080,2080,2080,2080,0
20231024,165600,1467360,2080,2080,2080,2080,0
20231024,165500,1467360,2080,2080,2080,2080,0
20231024,165400,1467360,2080,2080,2080,2080,0
20231024,165300,1467360,2080,2080,2080,2080,0
20231024,165200,1467360,2080,2080,2080,2080,0
20231024,165100,1467360,2080,2080,2080,2080,0
20231024,165000,1467360,2080,2080,2080,2080,395
20231024,164900,1467360,2080,2080,2080,2080,0
20231024,164800,1467360,2080,2080,2080,2080,0
20231024,164700,1467360,2080,2080,2080,2080,0
20231024,164600,1467360,2080,2080,2080,2080,0
20231024,164500,1467360,2080,2080,2080,2080,0
20231024,164400,1467360,2080,2080,2080,2080,0
20231024,164300,1467360,2080,2080,2080,2080,0
20231024,164200,1467360,2080,2080,2080,2080,0
20231024,164100,1467360,2080,2080,2080,2080,0
20231024,164000,1467360,2080,2080,2080,2080,0
20231024,163900,1467360,2080,2080,2080,2080,0
20231024,163800,1467360,2080,2080,2080,2080,0
20231024,163700,1467360,2080,2080,2080,2080,0
20231024,163600,1467360,2080,2080,2080,2080,0
20231024,163500,1467360,2080,2080,2080,2080,0
20231024,163400,1467360,2080,2080,2080,2080,0
20231024,163300,1467360,2080,2080,2080,2080,0
20231024,163200,1467360,2080,2080,2080,2080,0
20231024,163100,1467360,2080,2080,2080,2080,0
20231024,163000,1467360,2080,2080,2080,2080,0
20231024,162900,1467360,2080,2080,2080,2080,0
20231024,162800,1467360,2080,2080,2080,2080,0
20231024,162700,1467360,2080,2080,2080,2080,0
20231024,162600,1467360,2080,2080,2080,2080,0
20231024,162500,1467360,2080,2080,2080,2080,0
20231024,162400,1467360,2080,2080,2080,2080,0
20231024,162300,1467360,2080,2080,2080,2080,0
20231024,162200,1467360,2080,2080,2080,2080,0
20231024,162100,1467360,2080,2080,2080,2080,0
20231024,162000,1467360,2080,2080,2080,2080,395
20231024,161900,1467360,2080,2080,2080,2080,0
20231024,161800,1467360,2080,2080,2080,2080,0
20231024,161700,1467360,2080,2080,2080,2080,0
20231024,161600,1467360,2080,2080,2080,2080,0
20231024,161500,1467360,2080,2080,2080,2080,0
20231024,161400,1467360,2080,2080,2080,2080,0
20231024,161300,1467360,2080,2080,2080,2080,0
20231024,161200,1467360,2080,2080,2080,2080,0
20231024,161100,1467360,2080,2080,2080,2080,0
20231024,161000,1467360,2080,2080,2080,2080,0
20231024,160900,1467360,2080,2080,2080,2080,0
20231024,160800,1467360,2080,2080,2080,2080,0
20231024,160700,1467360,2080,2080,2080,2080,0
20231024,160600,1467360,2080,2080,2080,2080,0
20231024,160500,1467360,2080,2080,2080,2080,0
20231024,160400,1467360,2080,2080,2080,2080,0
20231024,160300,1467360,2080,2080,2080,2080,0
20231024,160200,1467360,2080,2080,2080,2080,0
20231024,160100,1467360,2080,2080,2080,2080,0
20231024,160000,1467360,2080,2080,2080,2080,0
20231024,155900,1467360,2080,2080,2080,2080,0
20231024,155800,1467360,2080,2080,2080,2080,0
20231024,155700,1467360,2080,2080,2080,2080,0
20231024,155600,1467360,2080,2080,2080,2080,0
20231024,155500,1467360,2080,2080,2080,2080,0
20231024,155400,1467360,2080,2080,2080,2080,0
20231024,155300,1467360,2080,2080,2080,2080,0
20231024,155200,1467360,2080,2080,2080,2080,0
20231024,155100,1467360,2080,2080,2080,2080,0
20231024,155000,1467360,2080,2080,2080,2080,395
20231024,154900,1467360,2080,2080,2080,2080,0
20231024,154800,1467360,2080,2080,2080,2080,0
20231024,154700,1467360,2080,2080,2080,2080,0
20231024,154600,1467360,2080,2080,2080,2080,0
20231024,154500,1467360,2080,2080,2080,2080,0
20231024,154400,1467360,2080,2080,2080,2080,0
20231024,154300,1467360,2080,2080,2080,2080,0
20231024,154200,1467360,2080,2080,2080,2080,0
20231024,154100,1467360,2080,2080,2080,2080,0
20231024,154000,1467360,2080,2080,2080,2080,0
20231024,153900,1467360,2080,2080,2080,2080,0
20231024,153800,1467360,2080,2080,2080,2080,0
20231024,153700,1467360,2080,2080,2080,2080,0
20231024,153600,1467360,2080,2080,2080,2080,0
20231024,153500,1467360,2080,2080,2080,2080,0
20231024,153400,1467360,2080,2080,2080,2080,0
20231024,153300,1467360,2080,2080,2080,2080,0
20231024,153200,1467360,2080,2080,2080,2080,0
20231024,153100,1467360,2080,2080,2080,2080,0
20231024,153000,1467360,2080,2080,2080,2080,0
20231024,152900,1467360,2080,2080,2080,2080,0
20231024,152800,1467360,2080,2080,2080,2080,0
20231024,152700,1467360,2080,2080,2080,2080,0
20231024,152600,1467360,2080,2080,2080,2080,0
20231024,152500,1467360,2080,2080,2080,2080,0
20231024,152400,1467360,2080,2080,2080,2080,0
20231024,152300,1467360,2080,2080,2080,2080,0
20231024,152200,1467360,2080,2080,2080,2080,0
20231024,152100,1467360,2080,2080,2080,2080,0
20231024,152000,1467360,2080,2080,2080,2080,0
20231024,151900,1467360,2080,2080,2080,2080,0
20231024,151800,1467360,2080,2080,2080,2080,0
20231024,151700,1467360,2080,2080,2080,2080,0
20231024,151600,1467360,2080,2080,2080,2080,0
20231024,151500,1467360,2080,2080,2080,2080,0
20231024,151400,1467360,2080,2080,2080,2080,0
20231024,151300,1467360,2080,2080,2080,2080,0
20231024,151200,1467360,2080,2080,2080,2080,0
20231024,151100,1467360,2080,2080,2080,2080,0
20231024,151000,1467360,2080,2080,2080,2080,0
20231024,150900,1467360,2080,2080,2080,2080,0
20231024,150800,1467360,2080,2080,2080,2080,0
20231024,150700,1467360,2080,2080,2080,2080,0
20231024,150600,1467360,2080,2080,2080,2080,0
20231024,150500,1467360,2080,2080,2080,2080,0
20231024,150400,1467360,2080,2080,2080,2080,0
20231024,150300,1467360,2080,2080,2080,2080,0
20231024,150200,1467360,2080,2080,2080,2080,0
20231024,150100,1467360,2080,2080,2080,2080,0
20231024,150000,1467360,2080,2080,2080,2080,0
20231024,145900,1467360,2080,2080,2080,2080,0
20231024,145800,1467360,2080,2080,2080,2080,0
20231024,145700,1467360,2080,2080,2080,2080,0
20231024,145600,1467360,2080,2080,2080,2080,0
20231024,145500,1467360,2080,2080,2080,2080,0
20231024,145400,1467360,2080,2080,2080,2080,0
20231024,145300,1467360,2080,2080,2080,2080,0
20231024,145200,1467360,2080,2080,2080,2080,0
20231024,145100,1467360,2080,2080,2080,2080,0
20231024,145000,1467360,2080,2080,2080,2080,0
20231024,144900,1467360,2080,2080,2080,2080,0
20231024,144800,1467360,2080,2080,2080,2080,0
20231024,144700,1467360,2080,2080,2080,2080,0
20231024,144600,1467360,2080,2080,2080,2080,0
20231024,144500,1467360,2080,2080,2080,2080,0
20231024,144400,1467360,2080,2080,2080,2080,0
20231024,144300,1467360,2080,2080,2080,2080,0
20231024,144200,1467360,2080,2080,2080,2080,0
20231024,144100,1467360,2080,2080,2080,2080,0
20231024,144000,1467360,2080,2080,2080,2080,0
20231024,143900,1467360,2080,2080,2080,2080,0
20231024,143800,1467360,2080,2080,2080,2080,0
20231024,143700,1467360,2080,2080,2080,2080,0
20231024,143600,1467360,2080,2080,2080,2080,0
20231024,143500,1467360,2080,2080,2080,2080,0
20231024,143400,1467360,2080,2080,2080,2080,0
20231024,143300,1467360,2080,2080,2080,2080,0
20231024,143200,1467360,2080,2080,2080,2080,0
20231024,143100,1467360,2080,2080,2080,2080,0
20231024,143000,1467360,2080,2080,2080,2080,0
20231024,142900,1467360,2080,2080,2080,2080,0
20231024,142800,1467360,2080,2080,2080,2080,0
20231024,142700,1467360,2080,2080,2080,2080,0
20231024,142600,1467360,2080,2080,2080,2080,0
20231024,142500,1467360,2080,2080,2080,2080,0
20231024,142400,1467360,2080,2080,2080,2080,0
20231024,142300,1467360,2080,2080,2080,2080,0
20231024,142200,1467360,2080,2080,2080,2080,0
20231024,142100,1467360,2080,2080,2080,2080,0
20231024,142000,1467360,2080,2080,2080,2080,0
20231024,141900,1467360,2080,2080,2080,2080,0
20231024,141800,1467360,2080,2080,2080,2080,0
20231024,141700,1467360,2080,2080,2080,2080,395
20231024,141600,645760,2090,2090,2090,2090,0
20231024,141500,645760,2090,2090,2090,2090,0
20231024,141400,645760,2090,2090,2090,2090,0
20231024,141300,645760,2090,2090,2090,2090,0
20231024,141200,645760,2090,2090,2090,2090,0
20231024,141100,645760,2090,2090,2090,2090,0
20231024,141000,645760,2090,2090,2090,2090,0
20231024,140900,645760,2090,2090,2090,2090,0
20231024,140800,645760,2090,2090,2090,2090,0
20231024,140700,645760,2090,2090,2090,2090,0
20231024,140600,645760,2090,2090,2090,2090,0
20231024,140500,645760,2090,2090,2090,2090,0
20231024,140400,645760,2090,2090,2090,2090,0
20231024,140300,645760,2090,2090,2090,2090,0
20231024,140200,645760,2090,2090,2090,2090,0
20231024,140100,645760,2090,2090,2090,2090,0
20231024,140000,645760,2090,2090,2090,2090,0
20231024,135900,645760,2090,2090,2090,2090,0
20231024,135800,645760,2090,2090,2090,2090,0
20231024,135700,645760,2090,2090,2090,2090,0
20231024,135600,645760,2090,2090,2090,2090,0
20231024,135500,645760,2090,2090,2090,2090,0
20231024,135400,645760,2090,2090,2090,2090,0
20231024,135300,645760,2090,2090,2090,2090,0
20231024,135200,645760,2090,2090,2090,2090,0
20231024,135100,645760,2090,2090,2090,2090,0
20231024,135000,645760,2090,2090,2090,2090,0
20231024,134900,645760,2090,2090,2090,2090,0
20231024,134800,645760,2090,2090,2090,2090,0
20231024,134700,645760,2090,2090,2090,2090,0
20231024,134600,645760,2090,2090,2090,2090,0
20231024,134500,645760,2090,2090,2090,2090,0
20231024,134400,645760,2090,2090,2090,2090,0
20231024,134300,645760,2090,2090,2090,2090,0
20231024,134200,645760,2090,2090,2090,2090,0
20231024,134100,645760,2090,2090,2090,2090,0
20231024,134000,645760,2090,2090,2090,2090,0
20231024,133900,645760,2090,2090,2090,2090,0
20231024,133800,645760,2090,2090,2090,2090,0
20231024,133700,645760,2090,2090,2090,2090,0
20231024,133600,645760,2090,2090,2090,2090,0
20231024,133500,645760,2090,2090,2090,2090,0
20231024,133400,645760,2090,2090,2090,2090,0
20231024,133300,645760,2090,2090,2090,2090,0
20231024,133200,645760,2090,2090,2090,2090,0
20231024,133100,645760,2090,2090,2090,2090,0
20231024,133000,645760,2090,2090,2090,2090,0
20231024,132900,645760,2090,2090,2090,2090,0
20231024,132800,645760,2090,2090,2090,2090,0
20231024,132700,645760,2090,2090,2090,2090,0
20231024,132600,645760,2090,2090,2090,2090,0
20231024,132500,645760,2090,2090,2090,2090,0
20231024,132400,645760,2090,2090,2090,2090,0
20231024,132300,645760,2090,2090,2090,2090,0
20231024,132200,645760,2090,2090,2090,2090,0
20231024,132100,645760,2090,2090,2090,2090,0
20231024,132000,645760,2090,2090,2090,2090,0
20231024,131900,645760,2090,2090,2090,2090,0
20231024,131800,645760,2090,2090,2090,2090,0
20231024,131700,645760,2090,2090,2090,2090,0
20231024,131600,645760,2090,2090,2090,2090,0
20231024,131500,645760,2090,2090,2090,2090,0
20231024,131400,645760,2090,2090,2090,2090,0
20231024,131300,645760,2090,2090,2090,2090,0
20231024,131200,645760,2090,2090,2090,2090,0
20231024,131100,645760,2090,2090,2090,2090,0
20231024,131000,645760,2090,2090,2090,2090,0
20231024,130900,645760,2090,2090,2090,2090,0
20231024,130800,645760,2090,2090,2090,2090,0
20231024,130700,645760,2090,2090,2090,2090,0
20231024,130600,645760,2090,2090,2090,2090,0
20231024,130500,645760,2090,2090,2090,2090,0
20231024,130400,645760,2090,2090,2090,2090,0
20231024,130300,645760,2090,2090,2090,2090,0
20231024,130200,645760,2090,2090,2090,2090,0
20231024,130100,645760,2090,2090,2090,2090,0
20231024,130000,645760,2090,2090,2090,2090,0
20231024,125900,645760,2090,2090,2090,2090,0
20231024,125800,645760,2090,2090,2090,2090,0
20231024,125700,645760,2090,2090,2090,2090,0
20231024,125600,645760,2090,2090,2090,2090,0
20231024,125500,645760,2090,2090,2090,2090,0
20231024,125400,645760,2090,2090,2090,2090,0
20231024,125300,645760,2090,2090,2090,2090,0
20231024,125200,645760,2090,2090,2090,2090,0
20231024,125100,645760,2090,2090,2090,2090,0
20231024,125000,645760,2090,2090,2090,2090,0
20231024,124900,645760,2090,2090,2090,2090,0
20231024,124800,645760,2090,2090,2090,2090,0
20231024,124700,645760,2090,2090,2090,2090,0
20231024,124600,645760,2090,2090,2090,2090,300
20231024,124500,18760,2080,2080,2080,2080,0
20231024,124400,18760,2080,2080,2080,2080,0
20231024,124300,18760,2080,2080,2080,2080,0
20231024,124200,18760,2080,2080,2080,2080,0
20231024,124100,18760,2080,2080,2080,2080,0
20231024,124000,18760,2080,2080,2080,2080,0
20231024,123900,18760,2080,2080,2080,2080,0
20231024,123800,18760,2080,2080,2080,2080,0
20231024,123700,18760,2080,2080,2080,2080,0
20231024,123600,18760,2080,2080,2080,2080,0
20231024,123500,18760,2080,2080,2080,2080,0
20231024,123400,18760,2080,2080,2080,2080,0
20231024,123300,18760,2080,2080,2080,2080,0
20231024,123200,18760,2080,2080,2080,2080,0
20231024,123100,18760,2080,2080,2080,2080,0
20231024,123000,18760,2080,2080,2080,2080,0
20231024,122900,18760,2080,2080,2080,2080,0
20231024,122800,18760,2080,2080,2080,2080,0
20231024,122700,18760,2080,2080,2080,2080,0
20231024,122600,18760,2080,2080,2080,2080,0
20231024,122500,18760,2080,2080,2080,2080,0
20231024,122400,18760,2080,2080,2080,2080,0
20231024,122300,18760,2080,2080,2080,2080,0
20231024,122200,18760,2080,2080,2080,2080,0
20231024,122100,18760,2080,2080,2080,2080,0
20231024,122000,18760,2080,2080,2080,2080,0
20231024,121900,18760,2080,2080,2080,2080,0
20231024,121800,18760,2080,2080,2080,2080,0
20231024,121700,18760,2080,2080,2080,2080,0
20231024,121600,18760,2080,2080,2080,2080,0
20231024,121500,18760,2080,2080,2080,2080,0
20231024,121400,18760,2080,2080,2080,2080,0
20231024,121300,18760,2080,2080,2080,2080,0
20231024,121200,18760,2080,2080,2080,2080,0
20231024,121100,18760,2080,2080,2080,2080,0
20231024,121000,18760,2080,2080,2080,2080,0
20231024,120900,18760,2080,2080,2080,2080,0
20231024,120800,18760,2080,2080,2080,2080,0
20231024,120700,18760,2080,2080,2080,2080,0
20231024,120600,18760,2080,2080,2080,2080,0
20231024,120500,18760,2080,2080,2080,2080,0
20231024,120400,18760,2080,2080,2080,2080,0
20231024,120300,18760,2080,2080,2080,2080,0
20231024,120200,18760,2080,2080,2080,2080,0
20231024,120100,18760,2080,2080,2080,2080,0
20231024,120000,18760,2080,2080,2080,2080,0
20231024,115900,18760,2080,2080,2080,2080,0
20231024,115800,18760,2080,2080,2080,2080,0
20231024,115700,18760,2080,2080,2080,2080,0
20231024,115600,18760,2080,2080,2080,2080,0
20231024,115500,18760,2080,2080,2080,2080,0
20231024,115400,18760,2080,2080,2080,2080,0
20231024,115300,18760,2080,2080,2080,2080,0
20231024,115200,18760,2080,2080,2080,2080,0
20231024,115100,18760,2080,2080,2080,2080,0
20231024,115000,18760,2080,2080,2080,2080,0
20231024,114900,18760,2080,2080,2080,2080,0
20231024,114800,18760,2080,2080,2080,2080,0
20231024,114700,18760,2080,2080,2080,2080,0
20231024,114600,18760,2080,2080,2080,2080,0
20231024,114500,18760,2080,2080,2080,2080,0
20231024,114400,18760,2080,2080,2080,2080,0
20231024,114300,18760,2080,2080,2080,2080,0
20231024,114200,18760,2080,2080,2080,2080,0
20231024,114100,18760,2080,2080,2080,2080,0
20231024,114000,18760,2080,2080,2080,2080,0
20231024,113900,18760,2080,2080,2080,2080,0
20231024,113800,18760,2080,2080,2080,2080,0
20231024,113700,18760,2080,2080,2080,2080,0
20231024,113600,18760,2080,2080,2080,2080,0
20231024,113500,18760,2080,2080,2080,2080,0
20231024,113400,18760,2080,2080,2080,2080,0
20231024,113300,18760,2080,2080,2080,2080,0
20231024,113200,18760,2080,2080,2080,2080,0
20231024,113100,18760,2080,2080,2080,2080,0
20231024,113000,18760,2080,2080,2080,2080,0
20231024,112900,18760,2080,2080,2080,2080,0
20231024,112800,18760,2080,2080,2080,2080,0
20231024,112700,18760,2080,2080,2080,2080,0
20231024,112600,18760,2080,2080,2080,2080,0
20231024,112500,18760,2080,2080,2080,2080,0
20231024,112400,18760,2080,2080,2080,2080,0
20231024,112300,18760,2080,2080,2080,2080,1
20231024,112200,16680,2080,2080,2080,2080,0
20231024,112100,16680,2080,2080,2080,2080,0
20231024,112000,16680,2080,2080,2080,2080,0
20231024,111900,16680,2080,2080,2080,2080,0
20231024,111800,16680,2080,2080,2080,2080,0
20231024,111700,16680,2080,2080,2080,2080,0
20231024,111600,16680,2080,2080,2080,2080,0
20231024,111500,16680,2080,2080,2080,2080,0
20231024,111400,16680,2080,2080,2080,2080,0
20231024,111300,16680,2080,2080,2080,2080,0
20231024,111200,16680,2080,2080,2080,2080,0
20231024,111100,16680,2080,2080,2080,2080,0
20231024,111000,16680,2080,2080,2080,2080,0
20231024,110900,16680,2080,2080,2080,2080,0
20231024,110800,16680,2080,2080,2080,2080,0
20231024,110700,16680,2080,2080,2080,2080,0
20231024,110600,16680,2080,2080,2080,2080,0
20231024,110500,16680,2080,2080,2080,2080,0
20231024,110400,16680,2080,2080,2080,2080,0
20231024,110300,16680,2080,2080,2080,2080,0
20231024,110200,16680,2080,2080,2080,2080,0
20231024,110100,16680,2080,2080,2080,2080,0
20231024,110000,16680,2080,2080,2080,2080,0
20231024,105900,16680,2080,2080,2080,2080,0
20231024,105800,16680,2080,2080,2080,2080,0
20231024,105700,16680,2080,2080,2080,2080,0
20231024,105600,16680,2080,2080,2080,2080,0
20231024,105500,16680,2080,2080,2080,2080,0
20231024,105400,16680,2080,2080,2080,2080,0
20231024,105300,16680,2080,2080,2080,2080,0
20231024,105200,16680,2080,2080,2080,2080,0
20231024,105100,16680,2080,2080,2080,2080,0
20231024,105000,16680,2080,2080,2080,2080,0
20231024,104900,16680,2080,2080,2080,2080,0
20231024,104800,16680,2080,2080,2080,2080,0
20231024,104700,16680,2080,2080,2080,2080,0
20231024,104600,16680,2080,2080,2080,2080,0
20231024,104500,16680,2080,2080,2080,2080,0
20231024,104400,16680,2080,2080,2080,2080,0
20231024,104300,16680,2080,2080,2080,2080,0
20231024,104200,16680,2080,2080,2080,2080,0
20231024,104100,16680,2080,2080,2080,2080,0
20231024,104000,16680,2080,2080,2080,2080,0
20231024,103900,16680,2080,2080,2080,2080,0
20231024,103800,16680,2080,2090,2090,2080,6
20231024,103700,4170,2080,2080,2080,2080,0
20231024,103600,4170,2080,2080,2080,2080,0
20231024,103500,4170,2080,2080,2080,2080,0
20231024,103400,4170,2080,2080,2080,2080,0
20231024,103300,4170,2080,2080,2080,2080,0
20231024,103200,4170,2080,2080,2080,2080,0
20231024,103100,4170,2080,2080,2080,2080,0
20231024,103000,4170,2080,2080,2080,2080,0
20231024,102900,4170,2080,2080,2080,2080,0
20231024,102800,4170,2080,2080,2080,2080,0
20231024,102700,4170,2080,2080,2080,2080,0
20231024,102600,4170,2080,2080,2080,2080,0
20231024,102500,4170,2080,2080,2080,2080,0
20231024,102400,4170,2080,2080,2080,2080,0
20231024,102300,4170,2080,2080,2080,2080,0
20231024,102200,4170,2080,2080,2080,2080,0
20231024,102100,4170,2080,2080,2080,2080,0
20231024,102000,4170,2080,2080,2080,2080,0
20231024,101900,4170,2080,2080,2080,2080,0
20231024,101800,4170,2080,2080,2080,2080,0
20231024,101700,4170,2080,2080,2080,2080,0
20231024,101600,4170,2080,2080,2080,2080,0
20231024,101500,4170,2080,2080,2080,2080,0
20231024,101400,4170,2080,2080,2080,2080,0
20231024,101300,4170,2080,2080,2080,2080,0
20231024,101200,4170,2080,2080,2080,2080,0
20231024,101100,4170,2080,2080,2080,2080,0
20231024,101000,4170,2080,2080,2080,2080,0
20231024,100900,4170,2080,2080,2080,2080,0
20231024,100800,4170,2080,2080,2080,2080,0
20231024,100700,4170,2080,2080,2080,2080,0
20231024,100600,4170,2080,2080,2080,2080,0
20231024,100500,4170,2080,2080,2080,2080,0
20231024,100400,4170,2080,2080,2080,2080,0
20231024,100300,4170,2080,2080,2080,2080,0
20231024,100200,4170,2080,2090,2090,2080,2
20231024,100100,0,2075,2075,2075,2075,0
20231024,100000,0,2075,2075,2075,2075,0
20231024,095900,0,2075,2075,2075,2075,0
20231024,095800,0,2075,2075,2075,2075,0
20231024,095700,0,2075,2075,2075,2075,0
20231024,095600,0,2075,2075,2075,2075,0
20231024,095500,0,2075,2075,2075,2075,0
20231024,095400,0,2075,2075,2075,2075,0
20231024,095300,0,2075,2075,2075,2075,0
20231024,095200,0,2075,2075,2075,2075,0
20231024,095100,0,2075,2075,2075,2075,0
20231024,095000,0,2075,2075,2075,2075,0
20231024,094900,0,2075,2075,2075,2075,0
20231024,094800,0,2075,2075,2075,2075,0
20231024,094700,0,2075,2075,2075,2075,0
20231024,094600,0,2075,2075,2075,2075,0
20231024,094500,0,2075,2075,2075,2075,0
20231024,094400,0,2075,2075,2075,2075,0
20231024,094300,0,2075,2075,2075,2075,0
20231024,094200,0,2075,2075,2075,2075,0
20231024,094100,0,2075,2075,2075,2075,0
20231024,094000,0,2075,2075,2075,2075,0
20231024,093900,0,2075,2075,2075,2075,0
20231024,093800,0,2075,2075,2075,2075,0
20231024,093700,0,2075,2075,2075,2075,0
20231024,093600,0,2075,2075,2075,2075,0
20231024,093500,0,2075,2075,2075,2075,0
20231024,093400,0,2075,2075,2075,2075,0
20231024,093300,0,2075,2075,2075,2075,0
20231024,093200,0,2075,2075,2075,2075,0
20231024,093100,0,2075,2075,2075,2075,0
20231024,093000,0,2075,2075,2075,2075,0
20231024,092900,0,2075,2075,2075,2075,0
20231024,092800,0,2075,2075,2075,2075,0
20231024,092700,0,2075,2075,2075,2075,0
20231024,092600,0,2075,2075,2075,2075,0
20231024,092500,0,2075,2075,2075,2075,0
20231024,092400,0,2075,2075,2075,2075,0
20231024,092300,0,2075,2075,2075,2075,0
20231024,092200,0,2075,2075,2075,2075,0
20231024,092100,0,2075,2075,2075,2075,0
20231024,092000,0,2075,2075,2075,2075,0
20231024,091900,0,2075,2075,2075,2075,0
20231024,091800,0,2075,2075,2075,2075,0
20231024,091700,0,2075,2075,2075,2075,0
20231024,091600,0,2075,2075,2075,2075,0
20231024,091500,0,2075,2075,2075,2075,0
20231024,091400,0,2075,2075,2075,2075,0
20231024,091300,0,2075,2075,2075,2075,0
20231024,091200,0,2075,2075,2075,2075,0
20231024,091100,0,2075,2075,2075,2075,0
20231024,091000,0,2075,2075,2075,2075,0
20231024,090900,0,2075,2075,2075,2075,0
20231024,090800,0,2075,2075,2075,2075,0
20231024,090700,0,2075,2075,2075,2075,0
20231024,090600,0,2075,2075,2075,2075,0
20231024,090500,0,2075,2075,2075,2075,0
20231024,090400,0,2075,2075,2075,2075,0
20231024,090300,0,2075,2075,2075,2075,0
20231024,090200,0,2075,2075,2075,2075,0
20231024,090100,0,2075,2075,2075,2075,0
20231024,090000,0,2075,2075,2075,2075,0