KissMeData/445360/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,205400,1446895,2045,2045,2045,2045,1
20231024,205300,1446895,2045,2045,2045,2045,0
20231024,205200,1446895,2045,2045,2045,2045,0
20231024,205100,1446895,2045,2045,2045,2045,0
20231024,205000,1446895,2045,2045,2045,2045,0
20231024,204900,1446895,2045,2045,2045,2045,0
20231024,204800,1446895,2045,2045,2045,2045,0
20231024,204700,1446895,2045,2045,2045,2045,0
20231024,204600,1446895,2045,2045,2045,2045,0
20231024,204500,1446895,2045,2045,2045,2045,0
20231024,204400,1446895,2045,2045,2045,2045,0
20231024,204300,1446895,2045,2045,2045,2045,0
20231024,204200,1446895,2045,2045,2045,2045,0
20231024,204100,1446895,2045,2045,2045,2045,0
20231024,204000,1446895,2045,2045,2045,2045,0
20231024,203900,1446895,2045,2045,2045,2045,0
20231024,203800,1446895,2045,2045,2045,2045,0
20231024,203700,1446895,2045,2045,2045,2045,0
20231024,203600,1446895,2045,2045,2045,2045,0
20231024,203500,1446895,2045,2045,2045,2045,0
20231024,203400,1446895,2045,2045,2045,2045,0
20231024,203300,1446895,2045,2045,2045,2045,0
20231024,203200,1446895,2045,2045,2045,2045,0
20231024,203100,1446895,2045,2045,2045,2045,0
20231024,203000,1446895,2045,2045,2045,2045,0
20231024,202900,1446895,2045,2045,2045,2045,0
20231024,202800,1446895,2045,2045,2045,2045,0
20231024,202700,1446895,2045,2045,2045,2045,0
20231024,202600,1446895,2045,2045,2045,2045,0
20231024,202500,1446895,2045,2045,2045,2045,0
20231024,202400,1446895,2045,2045,2045,2045,1
20231024,202300,1446895,2045,2045,2045,2045,0
20231024,202200,1446895,2045,2045,2045,2045,0
20231024,202100,1446895,2045,2045,2045,2045,0
20231024,202000,1446895,2045,2045,2045,2045,0
20231024,201900,1446895,2045,2045,2045,2045,0
20231024,201800,1446895,2045,2045,2045,2045,0
20231024,201700,1446895,2045,2045,2045,2045,0
20231024,201600,1446895,2045,2045,2045,2045,0
20231024,201500,1446895,2045,2045,2045,2045,0
20231024,201400,1446895,2045,2045,2045,2045,0
20231024,201300,1446895,2045,2045,2045,2045,0
20231024,201200,1446895,2045,2045,2045,2045,0
20231024,201100,1446895,2045,2045,2045,2045,0
20231024,201000,1446895,2045,2045,2045,2045,0
20231024,200900,1446895,2045,2045,2045,2045,0
20231024,200800,1446895,2045,2045,2045,2045,0
20231024,200700,1446895,2045,2045,2045,2045,0
20231024,200600,1446895,2045,2045,2045,2045,0
20231024,200500,1446895,2045,2045,2045,2045,0
20231024,200400,1446895,2045,2045,2045,2045,0
20231024,200300,1446895,2045,2045,2045,2045,0
20231024,200200,1446895,2045,2045,2045,2045,0
20231024,200100,1446895,2045,2045,2045,2045,0
20231024,200000,1446895,2045,2045,2045,2045,0
20231024,195900,1446895,2045,2045,2045,2045,0
20231024,195800,1446895,2045,2045,2045,2045,0
20231024,195700,1446895,2045,2045,2045,2045,0
20231024,195600,1446895,2045,2045,2045,2045,0
20231024,195500,1446895,2045,2045,2045,2045,0
20231024,195400,1446895,2045,2045,2045,2045,1
20231024,195300,1446895,2045,2045,2045,2045,0
20231024,195200,1446895,2045,2045,2045,2045,0
20231024,195100,1446895,2045,2045,2045,2045,0
20231024,195000,1446895,2045,2045,2045,2045,0
20231024,194900,1446895,2045,2045,2045,2045,0
20231024,194800,1446895,2045,2045,2045,2045,0
20231024,194700,1446895,2045,2045,2045,2045,0
20231024,194600,1446895,2045,2045,2045,2045,0
20231024,194500,1446895,2045,2045,2045,2045,0
20231024,194400,1446895,2045,2045,2045,2045,0
20231024,194300,1446895,2045,2045,2045,2045,0
20231024,194200,1446895,2045,2045,2045,2045,0
20231024,194100,1446895,2045,2045,2045,2045,0
20231024,194000,1446895,2045,2045,2045,2045,0
20231024,193900,1446895,2045,2045,2045,2045,0
20231024,193800,1446895,2045,2045,2045,2045,0
20231024,193700,1446895,2045,2045,2045,2045,0
20231024,193600,1446895,2045,2045,2045,2045,0
20231024,193500,1446895,2045,2045,2045,2045,0
20231024,193400,1446895,2045,2045,2045,2045,0
20231024,193300,1446895,2045,2045,2045,2045,0
20231024,193200,1446895,2045,2045,2045,2045,0
20231024,193100,1446895,2045,2045,2045,2045,0
20231024,193000,1446895,2045,2045,2045,2045,0
20231024,192900,1446895,2045,2045,2045,2045,0
20231024,192800,1446895,2045,2045,2045,2045,0
20231024,192700,1446895,2045,2045,2045,2045,0
20231024,192600,1446895,2045,2045,2045,2045,0
20231024,192500,1446895,2045,2045,2045,2045,0
20231024,192400,1446895,2045,2045,2045,2045,1
20231024,192300,1446895,2045,2045,2045,2045,0
20231024,192200,1446895,2045,2045,2045,2045,0
20231024,192100,1446895,2045,2045,2045,2045,0
20231024,192000,1446895,2045,2045,2045,2045,0
20231024,191900,1446895,2045,2045,2045,2045,0
20231024,191800,1446895,2045,2045,2045,2045,0
20231024,191700,1446895,2045,2045,2045,2045,0
20231024,191600,1446895,2045,2045,2045,2045,0
20231024,191500,1446895,2045,2045,2045,2045,0
20231024,191400,1446895,2045,2045,2045,2045,0
20231024,191300,1446895,2045,2045,2045,2045,0
20231024,191200,1446895,2045,2045,2045,2045,0
20231024,191100,1446895,2045,2045,2045,2045,0
20231024,191000,1446895,2045,2045,2045,2045,0
20231024,190900,1446895,2045,2045,2045,2045,0
20231024,190800,1446895,2045,2045,2045,2045,0
20231024,190700,1446895,2045,2045,2045,2045,0
20231024,190600,1446895,2045,2045,2045,2045,0
20231024,190500,1446895,2045,2045,2045,2045,0
20231024,190400,1446895,2045,2045,2045,2045,0
20231024,190300,1446895,2045,2045,2045,2045,0
20231024,190200,1446895,2045,2045,2045,2045,0
20231024,190100,1446895,2045,2045,2045,2045,0
20231024,190000,1446895,2045,2045,2045,2045,0
20231024,185900,1446895,2045,2045,2045,2045,0
20231024,185800,1446895,2045,2045,2045,2045,0
20231024,185700,1446895,2045,2045,2045,2045,0
20231024,185600,1446895,2045,2045,2045,2045,0
20231024,185500,1446895,2045,2045,2045,2045,0
20231024,185400,1446895,2045,2045,2045,2045,1
20231024,185300,1446895,2045,2045,2045,2045,0
20231024,185200,1446895,2045,2045,2045,2045,0
20231024,185100,1446895,2045,2045,2045,2045,0
20231024,185000,1446895,2045,2045,2045,2045,0
20231024,184900,1446895,2045,2045,2045,2045,0
20231024,184800,1446895,2045,2045,2045,2045,0
20231024,184700,1446895,2045,2045,2045,2045,0
20231024,184600,1446895,2045,2045,2045,2045,0
20231024,184500,1446895,2045,2045,2045,2045,0
20231024,184400,1446895,2045,2045,2045,2045,0
20231024,184300,1446895,2045,2045,2045,2045,0
20231024,184200,1446895,2045,2045,2045,2045,0
20231024,184100,1446895,2045,2045,2045,2045,0
20231024,184000,1446895,2045,2045,2045,2045,0
20231024,183900,1446895,2045,2045,2045,2045,0
20231024,183800,1446895,2045,2045,2045,2045,0
20231024,183700,1446895,2045,2045,2045,2045,0
20231024,183600,1446895,2045,2045,2045,2045,0
20231024,183500,1446895,2045,2045,2045,2045,0
20231024,183400,1446895,2045,2045,2045,2045,0
20231024,183300,1446895,2045,2045,2045,2045,0
20231024,183200,1446895,2045,2045,2045,2045,0
20231024,183100,1446895,2045,2045,2045,2045,0
20231024,183000,1446895,2045,2045,2045,2045,0
20231024,182900,1446895,2045,2045,2045,2045,0
20231024,182800,1446895,2045,2045,2045,2045,0
20231024,182700,1446895,2045,2045,2045,2045,0
20231024,182600,1446895,2045,2045,2045,2045,0
20231024,182500,1446895,2045,2045,2045,2045,0
20231024,182400,1446895,2045,2045,2045,2045,1
20231024,182300,1446895,2045,2045,2045,2045,0
20231024,182200,1446895,2045,2045,2045,2045,0
20231024,182100,1446895,2045,2045,2045,2045,0
20231024,182000,1446895,2045,2045,2045,2045,0
20231024,181900,1446895,2045,2045,2045,2045,0
20231024,181800,1446895,2045,2045,2045,2045,0
20231024,181700,1446895,2045,2045,2045,2045,0
20231024,181600,1446895,2045,2045,2045,2045,0
20231024,181500,1446895,2045,2045,2045,2045,0
20231024,181400,1446895,2045,2045,2045,2045,0
20231024,181300,1446895,2045,2045,2045,2045,0
20231024,181200,1446895,2045,2045,2045,2045,0
20231024,181100,1446895,2045,2045,2045,2045,0
20231024,181000,1446895,2045,2045,2045,2045,0
20231024,180900,1446895,2045,2045,2045,2045,0
20231024,180800,1446895,2045,2045,2045,2045,0
20231024,180700,1446895,2045,2045,2045,2045,0
20231024,180600,1446895,2045,2045,2045,2045,0
20231024,180500,1446895,2045,2045,2045,2045,0
20231024,180400,1446895,2045,2045,2045,2045,0
20231024,180300,1446895,2045,2045,2045,2045,0
20231024,180200,1446895,2045,2045,2045,2045,0
20231024,180100,1446895,2045,2045,2045,2045,0
20231024,180000,1446895,2045,2045,2045,2045,0
20231024,175900,1446895,2045,2045,2045,2045,0
20231024,175800,1446895,2045,2045,2045,2045,0
20231024,175700,1446895,2045,2045,2045,2045,0
20231024,175600,1446895,2045,2045,2045,2045,0
20231024,175500,1446895,2045,2045,2045,2045,0
20231024,175400,1446895,2045,2045,2045,2045,1
20231024,175300,1446895,2045,2045,2045,2045,0
20231024,175200,1446895,2045,2045,2045,2045,0
20231024,175100,1446895,2045,2045,2045,2045,0
20231024,175000,1446895,2045,2045,2045,2045,0
20231024,174900,1446895,2045,2045,2045,2045,0
20231024,174800,1446895,2045,2045,2045,2045,0
20231024,174700,1446895,2045,2045,2045,2045,0
20231024,174600,1446895,2045,2045,2045,2045,0
20231024,174500,1446895,2045,2045,2045,2045,0
20231024,174400,1446895,2045,2045,2045,2045,0
20231024,174300,1446895,2045,2045,2045,2045,0
20231024,174200,1446895,2045,2045,2045,2045,0
20231024,174100,1446895,2045,2045,2045,2045,0
20231024,174000,1446895,2045,2045,2045,2045,0
20231024,173900,1446895,2045,2045,2045,2045,0
20231024,173800,1446895,2045,2045,2045,2045,0
20231024,173700,1446895,2045,2045,2045,2045,0
20231024,173600,1446895,2045,2045,2045,2045,0
20231024,173500,1446895,2045,2045,2045,2045,0
20231024,173400,1446895,2045,2045,2045,2045,0
20231024,173300,1446895,2045,2045,2045,2045,0
20231024,173200,1446895,2045,2045,2045,2045,0
20231024,173100,1446895,2045,2045,2045,2045,0
20231024,173000,1446895,2045,2045,2045,2045,0
20231024,172900,1446895,2045,2045,2045,2045,0
20231024,172800,1446895,2045,2045,2045,2045,0
20231024,172700,1446895,2045,2045,2045,2045,0
20231024,172600,1446895,2045,2045,2045,2045,0
20231024,172500,1446895,2045,2045,2045,2045,0
20231024,172400,1446895,2045,2045,2045,2045,1
20231024,172300,1446895,2045,2045,2045,2045,0
20231024,172200,1446895,2045,2045,2045,2045,0
20231024,172100,1446895,2045,2045,2045,2045,0
20231024,172000,1446895,2045,2045,2045,2045,0
20231024,171900,1446895,2045,2045,2045,2045,0
20231024,171800,1446895,2045,2045,2045,2045,0
20231024,171700,1446895,2045,2045,2045,2045,0
20231024,171600,1446895,2045,2045,2045,2045,0
20231024,171500,1446895,2045,2045,2045,2045,0
20231024,171400,1446895,2045,2045,2045,2045,0
20231024,171300,1446895,2045,2045,2045,2045,0
20231024,171200,1446895,2045,2045,2045,2045,0
20231024,171100,1446895,2045,2045,2045,2045,0
20231024,171000,1446895,2045,2045,2045,2045,0
20231024,170900,1446895,2045,2045,2045,2045,0
20231024,170800,1446895,2045,2045,2045,2045,0
20231024,170700,1446895,2045,2045,2045,2045,0
20231024,170600,1446895,2045,2045,2045,2045,0
20231024,170500,1446895,2045,2045,2045,2045,0
20231024,170400,1446895,2045,2045,2045,2045,0
20231024,170300,1446895,2045,2045,2045,2045,0
20231024,170200,1446895,2045,2045,2045,2045,0
20231024,170100,1446895,2045,2045,2045,2045,0
20231024,170000,1446895,2045,2045,2045,2045,0
20231024,165900,1446895,2045,2045,2045,2045,0
20231024,165800,1446895,2045,2045,2045,2045,0
20231024,165700,1446895,2045,2045,2045,2045,0
20231024,165600,1446895,2045,2045,2045,2045,0
20231024,165500,1446895,2045,2045,2045,2045,0
20231024,165400,1446895,2045,2045,2045,2045,1
20231024,165300,1446895,2045,2045,2045,2045,0
20231024,165200,1446895,2045,2045,2045,2045,0
20231024,165100,1446895,2045,2045,2045,2045,0
20231024,165000,1446895,2045,2045,2045,2045,0
20231024,164900,1446895,2045,2045,2045,2045,0
20231024,164800,1446895,2045,2045,2045,2045,0
20231024,164700,1446895,2045,2045,2045,2045,0
20231024,164600,1446895,2045,2045,2045,2045,0
20231024,164500,1446895,2045,2045,2045,2045,0
20231024,164400,1446895,2045,2045,2045,2045,0
20231024,164300,1446895,2045,2045,2045,2045,0
20231024,164200,1446895,2045,2045,2045,2045,0
20231024,164100,1446895,2045,2045,2045,2045,0
20231024,164000,1446895,2045,2045,2045,2045,0
20231024,163900,1446895,2045,2045,2045,2045,0
20231024,163800,1446895,2045,2045,2045,2045,0
20231024,163700,1446895,2045,2045,2045,2045,0
20231024,163600,1446895,2045,2045,2045,2045,0
20231024,163500,1446895,2045,2045,2045,2045,0
20231024,163400,1446895,2045,2045,2045,2045,0
20231024,163300,1446895,2045,2045,2045,2045,0
20231024,163200,1446895,2045,2045,2045,2045,0
20231024,163100,1446895,2045,2045,2045,2045,0
20231024,163000,1446895,2045,2045,2045,2045,0
20231024,162900,1446895,2045,2045,2045,2045,0
20231024,162800,1446895,2045,2045,2045,2045,0
20231024,162700,1446895,2045,2045,2045,2045,0
20231024,162600,1446895,2045,2045,2045,2045,0
20231024,162500,1446895,2045,2045,2045,2045,0
20231024,162400,1446895,2045,2045,2045,2045,1
20231024,162300,1446895,2045,2045,2045,2045,0
20231024,162200,1446895,2045,2045,2045,2045,0
20231024,162100,1446895,2045,2045,2045,2045,0
20231024,162000,1446895,2045,2045,2045,2045,0
20231024,161900,1446895,2045,2045,2045,2045,0
20231024,161800,1446895,2045,2045,2045,2045,0
20231024,161700,1446895,2045,2045,2045,2045,0
20231024,161600,1446895,2045,2045,2045,2045,0
20231024,161500,1446895,2045,2045,2045,2045,0
20231024,161400,1446895,2045,2045,2045,2045,0
20231024,161300,1446895,2045,2045,2045,2045,0
20231024,161200,1446895,2045,2045,2045,2045,0
20231024,161100,1446895,2045,2045,2045,2045,0
20231024,161000,1446895,2045,2045,2045,2045,0
20231024,160900,1446895,2045,2045,2045,2045,0
20231024,160800,1446895,2045,2045,2045,2045,0
20231024,160700,1446895,2045,2045,2045,2045,0
20231024,160600,1446895,2045,2045,2045,2045,0
20231024,160500,1446895,2045,2045,2045,2045,0
20231024,160400,1446895,2045,2045,2045,2045,0
20231024,160300,1446895,2045,2045,2045,2045,0
20231024,160200,1446895,2045,2045,2045,2045,0
20231024,160100,1446895,2045,2045,2045,2045,0
20231024,160000,1446895,2045,2045,2045,2045,0
20231024,155900,1446895,2045,2045,2045,2045,0
20231024,155800,1446895,2045,2045,2045,2045,0
20231024,155700,1446895,2045,2045,2045,2045,0
20231024,155600,1446895,2045,2045,2045,2045,0
20231024,155500,1446895,2045,2045,2045,2045,0
20231024,155400,1446895,2045,2045,2045,2045,1
20231024,155300,1446895,2045,2045,2045,2045,0
20231024,155200,1446895,2045,2045,2045,2045,0
20231024,155100,1446895,2045,2045,2045,2045,0
20231024,155000,1446895,2045,2045,2045,2045,0
20231024,154900,1446895,2045,2045,2045,2045,0
20231024,154800,1446895,2045,2045,2045,2045,0
20231024,154700,1446895,2045,2045,2045,2045,0
20231024,154600,1446895,2045,2045,2045,2045,0
20231024,154500,1446895,2045,2045,2045,2045,0
20231024,154400,1446895,2045,2045,2045,2045,0
20231024,154300,1446895,2045,2045,2045,2045,0
20231024,154200,1446895,2045,2045,2045,2045,0
20231024,154100,1446895,2045,2045,2045,2045,0
20231024,154000,1446895,2045,2045,2045,2045,0
20231024,153900,1446895,2045,2045,2045,2045,0
20231024,153800,1446895,2045,2045,2045,2045,0
20231024,153700,1446895,2045,2045,2045,2045,0
20231024,153600,1446895,2045,2045,2045,2045,0
20231024,153500,1446895,2045,2045,2045,2045,0
20231024,153400,1446895,2045,2045,2045,2045,0
20231024,153300,1446895,2045,2045,2045,2045,0
20231024,153200,1446895,2045,2045,2045,2045,0
20231024,153100,1446895,2045,2045,2045,2045,0
20231024,153000,1446895,2045,2045,2045,2045,0
20231024,152900,1446895,2045,2045,2045,2045,0
20231024,152800,1446895,2045,2045,2045,2045,0
20231024,152700,1446895,2045,2045,2045,2045,0
20231024,152600,1446895,2045,2045,2045,2045,0
20231024,152500,1446895,2045,2045,2045,2045,0
20231024,152400,1446895,2045,2045,2045,2045,0
20231024,152300,1446895,2045,2045,2045,2045,0
20231024,152200,1446895,2045,2045,2045,2045,0
20231024,152100,1446895,2045,2045,2045,2045,0
20231024,152000,1446895,2045,2045,2045,2045,0
20231024,151900,1446895,2045,2045,2045,2045,0
20231024,151800,1446895,2045,2045,2045,2045,0
20231024,151700,1446895,2045,2045,2045,2045,0
20231024,151600,1446895,2045,2045,2045,2045,0
20231024,151500,1446895,2045,2045,2045,2045,0
20231024,151400,1446895,2045,2045,2045,2045,0
20231024,151300,1446895,2045,2045,2045,2045,0
20231024,151200,1446895,2045,2045,2045,2045,0
20231024,151100,1446895,2045,2045,2045,2045,0
20231024,151000,1446895,2045,2045,2045,2045,0
20231024,150900,1446895,2045,2045,2045,2045,0
20231024,150800,1446895,2045,2045,2045,2045,0
20231024,150700,1446895,2045,2045,2045,2045,0
20231024,150600,1446895,2045,2045,2045,2045,0
20231024,150500,1446895,2045,2045,2045,2045,0
20231024,150400,1446895,2045,2045,2045,2045,0
20231024,150300,1446895,2045,2045,2045,2045,0
20231024,150200,1446895,2045,2045,2045,2045,0
20231024,150100,1446895,2045,2045,2045,2045,0
20231024,150000,1446895,2045,2045,2045,2045,0
20231024,145900,1446895,2045,2045,2045,2045,0
20231024,145800,1446895,2045,2045,2045,2045,0
20231024,145700,1446895,2045,2045,2045,2045,0
20231024,145600,1446895,2045,2045,2045,2045,0
20231024,145500,1446895,2045,2045,2045,2045,0
20231024,145400,1446895,2045,2045,2045,2045,0
20231024,145300,1446895,2045,2045,2045,2045,0
20231024,145200,1446895,2045,2045,2045,2045,0
20231024,145100,1446895,2045,2045,2045,2045,0
20231024,145000,1446895,2045,2045,2045,2045,0
20231024,144900,1446895,2045,2045,2045,2045,1
20231024,144800,1444850,2035,2035,2035,2035,0
20231024,144700,1444850,2035,2035,2035,2035,0
20231024,144600,1444850,2035,2035,2035,2035,0
20231024,144500,1444850,2035,2035,2035,2035,0
20231024,144400,1444850,2035,2035,2035,2035,0
20231024,144300,1444850,2035,2035,2035,2035,0
20231024,144200,1444850,2035,2035,2035,2035,0
20231024,144100,1444850,2035,2035,2035,2035,0
20231024,144000,1444850,2035,2035,2035,2035,0
20231024,143900,1444850,2035,2035,2035,2035,0
20231024,143800,1444850,2035,2035,2035,2035,0
20231024,143700,1444850,2035,2035,2035,2035,0
20231024,143600,1444850,2035,2035,2035,2035,0
20231024,143500,1444850,2035,2035,2035,2035,0
20231024,143400,1444850,2035,2035,2035,2035,0
20231024,143300,1444850,2035,2035,2035,2035,0
20231024,143200,1444850,2035,2035,2035,2035,0
20231024,143100,1444850,2035,2035,2035,2035,0
20231024,143000,1444850,2035,2035,2035,2035,0
20231024,142900,1444850,2035,2035,2035,2035,0
20231024,142800,1444850,2035,2035,2035,2035,0
20231024,142700,1444850,2035,2035,2035,2035,0
20231024,142600,1444850,2035,2035,2035,2035,0
20231024,142500,1444850,2035,2035,2035,2035,0
20231024,142400,1444850,2035,2035,2035,2035,0
20231024,142300,1444850,2035,2035,2035,2035,0
20231024,142200,1444850,2035,2035,2035,2035,0
20231024,142100,1444850,2035,2035,2035,2035,0
20231024,142000,1444850,2035,2035,2035,2035,0
20231024,141900,1444850,2035,2035,2035,2035,0
20231024,141800,1444850,2035,2035,2035,2035,0
20231024,141700,1444850,2035,2035,2035,2035,0
20231024,141600,1444850,2035,2035,2035,2035,0
20231024,141500,1444850,2035,2035,2035,2035,0
20231024,141400,1444850,2035,2035,2035,2035,0
20231024,141300,1444850,2035,2035,2035,2035,0
20231024,141200,1444850,2035,2035,2035,2035,18
20231024,141100,1408220,2035,2035,2035,2035,0
20231024,141000,1408220,2035,2035,2035,2035,0
20231024,140900,1408220,2035,2035,2035,2035,0
20231024,140800,1408220,2035,2035,2035,2035,0
20231024,140700,1408220,2035,2035,2035,2035,0
20231024,140600,1408220,2035,2035,2035,2035,0
20231024,140500,1408220,2035,2035,2035,2035,0
20231024,140400,1408220,2035,2035,2035,2035,0
20231024,140300,1408220,2035,2035,2035,2035,0
20231024,140200,1408220,2035,2035,2035,2035,0
20231024,140100,1408220,2035,2035,2035,2035,0
20231024,140000,1408220,2035,2035,2035,2035,0
20231024,135900,1408220,2035,2035,2035,2035,0
20231024,135800,1408220,2035,2035,2035,2035,0
20231024,135700,1408220,2035,2035,2035,2035,0
20231024,135600,1408220,2035,2035,2035,2035,0
20231024,135500,1408220,2035,2035,2035,2035,0
20231024,135400,1408220,2035,2035,2035,2035,0
20231024,135300,1408220,2035,2035,2035,2035,0
20231024,135200,1408220,2035,2035,2035,2035,0
20231024,135100,1408220,2035,2035,2035,2035,0
20231024,135000,1408220,2035,2035,2035,2035,0
20231024,134900,1408220,2035,2035,2035,2035,0
20231024,134800,1408220,2035,2035,2035,2035,0
20231024,134700,1408220,2035,2035,2035,2035,0
20231024,134600,1408220,2035,2035,2035,2035,0
20231024,134500,1408220,2035,2035,2035,2035,0
20231024,134400,1408220,2035,2035,2035,2035,0
20231024,134300,1408220,2035,2035,2035,2035,0
20231024,134200,1408220,2035,2035,2035,2035,0
20231024,134100,1408220,2035,2035,2035,2035,0
20231024,134000,1408220,2035,2035,2035,2035,0
20231024,133900,1408220,2035,2035,2035,2035,0
20231024,133800,1408220,2035,2035,2035,2035,0
20231024,133700,1408220,2035,2035,2035,2035,0
20231024,133600,1408220,2035,2035,2035,2035,0
20231024,133500,1408220,2035,2035,2035,2035,0
20231024,133400,1408220,2035,2035,2035,2035,0
20231024,133300,1408220,2035,2035,2035,2035,0
20231024,133200,1408220,2035,2035,2035,2035,0
20231024,133100,1408220,2035,2035,2035,2035,0
20231024,133000,1408220,2035,2035,2035,2035,0
20231024,132900,1408220,2035,2035,2035,2035,0
20231024,132800,1408220,2035,2035,2035,2035,0
20231024,132700,1408220,2035,2035,2035,2035,0
20231024,132600,1408220,2035,2035,2035,2035,0
20231024,132500,1408220,2035,2035,2035,2035,0
20231024,132400,1408220,2035,2035,2035,2035,0
20231024,132300,1408220,2035,2035,2035,2035,0
20231024,132200,1408220,2035,2035,2035,2035,0
20231024,132100,1408220,2035,2035,2035,2035,0
20231024,132000,1408220,2035,2035,2035,2035,0
20231024,131900,1408220,2035,2035,2035,2035,0
20231024,131800,1408220,2035,2035,2035,2035,0
20231024,131700,1408220,2035,2035,2035,2035,0
20231024,131600,1408220,2035,2035,2035,2035,0
20231024,131500,1408220,2035,2035,2035,2035,0
20231024,131400,1408220,2035,2035,2035,2035,0
20231024,131300,1408220,2035,2035,2035,2035,0
20231024,131200,1408220,2035,2035,2035,2035,0
20231024,131100,1408220,2035,2035,2035,2035,0
20231024,131000,1408220,2035,2035,2035,2035,0
20231024,130900,1408220,2035,2035,2035,2035,0
20231024,130800,1408220,2035,2035,2035,2035,0
20231024,130700,1408220,2035,2035,2035,2035,0
20231024,130600,1408220,2035,2035,2035,2035,0
20231024,130500,1408220,2035,2035,2035,2035,0
20231024,130400,1408220,2035,2035,2035,2035,0
20231024,130300,1408220,2035,2035,2035,2035,0
20231024,130200,1408220,2035,2035,2035,2035,0
20231024,130100,1408220,2035,2035,2035,2035,0
20231024,130000,1408220,2035,2035,2035,2035,0
20231024,125900,1408220,2035,2035,2035,2035,0
20231024,125800,1408220,2035,2035,2035,2035,0
20231024,125700,1408220,2035,2035,2035,2035,0
20231024,125600,1408220,2035,2035,2035,2035,0
20231024,125500,1408220,2035,2035,2035,2035,0
20231024,125400,1408220,2035,2035,2035,2035,0
20231024,125300,1408220,2035,2035,2035,2035,0
20231024,125200,1408220,2035,2035,2035,2035,0
20231024,125100,1408220,2035,2035,2035,2035,0
20231024,125000,1408220,2035,2035,2035,2035,0
20231024,124900,1408220,2035,2035,2035,2035,0
20231024,124800,1408220,2035,2035,2035,2035,0
20231024,124700,1408220,2035,2035,2035,2035,0
20231024,124600,1408220,2035,2035,2035,2035,0
20231024,124500,1408220,2035,2035,2035,2035,0
20231024,124400,1408220,2035,2035,2035,2035,0
20231024,124300,1408220,2035,2035,2035,2035,0
20231024,124200,1408220,2035,2035,2035,2035,0
20231024,124100,1408220,2035,2035,2035,2035,0
20231024,124000,1408220,2035,2035,2035,2035,0
20231024,123900,1408220,2035,2035,2035,2035,0
20231024,123800,1408220,2035,2035,2035,2035,0
20231024,123700,1408220,2035,2035,2035,2035,0
20231024,123600,1408220,2035,2035,2035,2035,0
20231024,123500,1408220,2035,2035,2035,2035,0
20231024,123400,1408220,2035,2035,2035,2035,0
20231024,123300,1408220,2035,2035,2035,2035,0
20231024,123200,1408220,2035,2035,2035,2035,0
20231024,123100,1408220,2035,2035,2035,2035,0
20231024,123000,1408220,2035,2035,2035,2035,0
20231024,122900,1408220,2035,2035,2035,2035,0
20231024,122800,1408220,2035,2035,2035,2035,0
20231024,122700,1408220,2035,2035,2035,2035,0
20231024,122600,1408220,2035,2035,2035,2035,0
20231024,122500,1408220,2035,2035,2035,2035,0
20231024,122400,1408220,2035,2035,2035,2035,0
20231024,122300,1408220,2035,2035,2035,2035,0
20231024,122200,1408220,2035,2035,2035,2035,0
20231024,122100,1408220,2035,2035,2035,2035,0
20231024,122000,1408220,2035,2035,2035,2035,0
20231024,121900,1408220,2035,2035,2035,2035,0
20231024,121800,1408220,2035,2035,2035,2035,0
20231024,121700,1408220,2035,2035,2035,2035,0
20231024,121600,1408220,2035,2035,2035,2035,0
20231024,121500,1408220,2035,2035,2035,2035,0
20231024,121400,1408220,2035,2035,2035,2035,0
20231024,121300,1408220,2035,2035,2035,2035,0
20231024,121200,1408220,2035,2035,2035,2035,0
20231024,121100,1408220,2035,2035,2035,2035,0
20231024,121000,1408220,2035,2035,2035,2035,0
20231024,120900,1408220,2035,2035,2035,2035,0
20231024,120800,1408220,2035,2035,2035,2035,0
20231024,120700,1408220,2035,2035,2035,2035,0
20231024,120600,1408220,2035,2035,2035,2035,0
20231024,120500,1408220,2035,2035,2035,2035,0
20231024,120400,1408220,2035,2035,2035,2035,0
20231024,120300,1408220,2035,2035,2035,2035,0
20231024,120200,1408220,2035,2035,2035,2035,0
20231024,120100,1408220,2035,2035,2035,2035,0
20231024,120000,1408220,2035,2035,2035,2035,0
20231024,115900,1408220,2035,2035,2035,2035,0
20231024,115800,1408220,2035,2035,2035,2035,0
20231024,115700,1408220,2035,2035,2035,2035,0
20231024,115600,1408220,2035,2035,2035,2035,0
20231024,115500,1408220,2035,2035,2035,2035,0
20231024,115400,1408220,2035,2035,2035,2035,0
20231024,115300,1408220,2035,2035,2035,2035,0
20231024,115200,1408220,2035,2035,2035,2035,0
20231024,115100,1408220,2035,2035,2035,2035,0
20231024,115000,1408220,2035,2035,2035,2035,0
20231024,114900,1408220,2035,2035,2035,2035,0
20231024,114800,1408220,2035,2035,2035,2035,0
20231024,114700,1408220,2035,2035,2035,2035,0
20231024,114600,1408220,2035,2035,2035,2035,0
20231024,114500,1408220,2035,2035,2035,2035,0
20231024,114400,1408220,2035,2035,2035,2035,0
20231024,114300,1408220,2035,2035,2035,2035,0
20231024,114200,1408220,2035,2035,2035,2035,0
20231024,114100,1408220,2035,2035,2035,2035,0
20231024,114000,1408220,2035,2035,2035,2035,0
20231024,113900,1408220,2035,2035,2035,2035,0
20231024,113800,1408220,2035,2035,2035,2035,0
20231024,113700,1408220,2035,2035,2035,2035,0
20231024,113600,1408220,2035,2035,2035,2035,0
20231024,113500,1408220,2035,2035,2035,2035,0
20231024,113400,1408220,2035,2035,2035,2035,0
20231024,113300,1408220,2035,2035,2035,2035,0
20231024,113200,1408220,2035,2035,2035,2035,0
20231024,113100,1408220,2035,2035,2035,2035,0
20231024,113000,1408220,2035,2035,2035,2035,0
20231024,112900,1408220,2035,2035,2035,2035,0
20231024,112800,1408220,2035,2035,2035,2035,0
20231024,112700,1408220,2035,2035,2035,2035,0
20231024,112600,1408220,2035,2035,2035,2035,0
20231024,112500,1408220,2035,2035,2035,2035,0
20231024,112400,1408220,2035,2035,2035,2035,0
20231024,112300,1408220,2035,2035,2035,2035,0
20231024,112200,1408220,2035,2035,2035,2035,0
20231024,112100,1408220,2035,2035,2035,2035,0
20231024,112000,1408220,2035,2035,2035,2035,0
20231024,111900,1408220,2035,2035,2035,2035,0
20231024,111800,1408220,2035,2035,2035,2035,0
20231024,111700,1408220,2035,2035,2035,2035,0
20231024,111600,1408220,2035,2035,2035,2035,1
20231024,111500,1406185,2035,2035,2035,2035,0
20231024,111400,1406185,2035,2035,2035,2035,0
20231024,111300,1406185,2035,2035,2035,2035,0
20231024,111200,1406185,2035,2035,2035,2035,0
20231024,111100,1406185,2035,2035,2035,2035,0
20231024,111000,1406185,2035,2035,2035,2035,0
20231024,110900,1406185,2035,2035,2035,2035,0
20231024,110800,1406185,2035,2035,2035,2035,0
20231024,110700,1406185,2035,2035,2035,2035,0
20231024,110600,1406185,2035,2035,2035,2035,0
20231024,110500,1406185,2035,2035,2035,2035,0
20231024,110400,1406185,2035,2035,2035,2035,0
20231024,110300,1406185,2035,2035,2035,2035,0
20231024,110200,1406185,2035,2035,2035,2035,0
20231024,110100,1406185,2035,2035,2035,2035,0
20231024,110000,1406185,2035,2035,2035,2035,0
20231024,105900,1406185,2035,2035,2035,2035,0
20231024,105800,1406185,2035,2035,2035,2035,0
20231024,105700,1406185,2035,2035,2035,2035,0
20231024,105600,1406185,2035,2035,2035,2035,0
20231024,105500,1406185,2035,2035,2035,2035,0
20231024,105400,1406185,2035,2035,2035,2035,0
20231024,105300,1406185,2035,2035,2035,2035,0
20231024,105200,1406185,2035,2035,2035,2035,0
20231024,105100,1406185,2035,2035,2035,2035,0
20231024,105000,1406185,2035,2035,2035,2035,0
20231024,104900,1406185,2035,2035,2035,2035,0
20231024,104800,1406185,2035,2035,2035,2035,0
20231024,104700,1406185,2035,2035,2035,2035,0
20231024,104600,1406185,2035,2035,2035,2035,0
20231024,104500,1406185,2035,2035,2035,2035,0
20231024,104400,1406185,2035,2035,2035,2035,0
20231024,104300,1406185,2035,2035,2035,2035,0
20231024,104200,1406185,2035,2035,2035,2035,0
20231024,104100,1406185,2035,2035,2035,2035,0
20231024,104000,1406185,2035,2035,2035,2035,0
20231024,103900,1406185,2035,2035,2035,2035,0
20231024,103800,1406185,2035,2035,2035,2035,0
20231024,103700,1406185,2035,2035,2035,2035,0
20231024,103600,1406185,2035,2035,2035,2035,0
20231024,103500,1406185,2035,2035,2035,2035,0
20231024,103400,1406185,2035,2035,2035,2035,0
20231024,103300,1406185,2035,2035,2035,2035,0
20231024,103200,1406185,2035,2035,2035,2035,0
20231024,103100,1406185,2035,2035,2035,2035,0
20231024,103000,1406185,2035,2035,2035,2035,0
20231024,102900,1406185,2035,2035,2035,2035,0
20231024,102800,1406185,2035,2035,2035,2035,0
20231024,102700,1406185,2035,2035,2035,2035,0
20231024,102600,1406185,2035,2035,2035,2035,0
20231024,102500,1406185,2035,2035,2035,2035,0
20231024,102400,1406185,2035,2035,2035,2035,0
20231024,102300,1406185,2035,2035,2035,2035,0
20231024,102200,1406185,2035,2035,2035,2035,0
20231024,102100,1406185,2035,2035,2035,2035,0
20231024,102000,1406185,2035,2035,2035,2035,0
20231024,101900,1406185,2035,2035,2035,2035,0
20231024,101800,1406185,2035,2035,2035,2035,0
20231024,101700,1406185,2035,2035,2035,2035,0
20231024,101600,1406185,2035,2035,2035,2035,0
20231024,101500,1406185,2035,2035,2035,2035,0
20231024,101400,1406185,2035,2035,2035,2035,0
20231024,101300,1406185,2035,2035,2035,2035,0
20231024,101200,1406185,2035,2035,2035,2035,0
20231024,101100,1406185,2035,2035,2035,2035,0
20231024,101000,1406185,2035,2035,2035,2035,0
20231024,100900,1406185,2035,2035,2035,2035,0
20231024,100800,1406185,2035,2035,2035,2035,0
20231024,100700,1406185,2035,2035,2035,2035,0
20231024,100600,1406185,2035,2035,2035,2035,0
20231024,100500,1406185,2035,2035,2035,2035,0
20231024,100400,1406185,2035,2035,2035,2035,0
20231024,100300,1406185,2035,2035,2035,2035,0
20231024,100200,1406185,2035,2035,2035,2035,0
20231024,100100,1406185,2035,2035,2035,2035,0
20231024,100000,1406185,2035,2035,2035,2035,0
20231024,095900,1406185,2035,2035,2035,2035,0
20231024,095800,1406185,2035,2035,2035,2035,0
20231024,095700,1406185,2035,2035,2035,2035,0
20231024,095600,1406185,2035,2035,2035,2035,0
20231024,095500,1406185,2035,2035,2035,2035,152
20231024,095400,1096865,2035,2035,2035,2035,0
20231024,095300,1096865,2035,2035,2035,2035,0
20231024,095200,1096865,2035,2035,2035,2035,0
20231024,095100,1096865,2035,2035,2035,2035,0
20231024,095000,1096865,2035,2035,2035,2035,0
20231024,094900,1096865,2035,2035,2035,2035,539
20231024,094800,0,2050,2050,2050,2050,0
20231024,094700,0,2050,2050,2050,2050,0
20231024,094600,0,2050,2050,2050,2050,0
20231024,094500,0,2050,2050,2050,2050,0
20231024,094400,0,2050,2050,2050,2050,0
20231024,094300,0,2050,2050,2050,2050,0
20231024,094200,0,2050,2050,2050,2050,0
20231024,094100,0,2050,2050,2050,2050,0
20231024,094000,0,2050,2050,2050,2050,0
20231024,093900,0,2050,2050,2050,2050,0
20231024,093800,0,2050,2050,2050,2050,0
20231024,093700,0,2050,2050,2050,2050,0
20231024,093600,0,2050,2050,2050,2050,0
20231024,093500,0,2050,2050,2050,2050,0
20231024,093400,0,2050,2050,2050,2050,0
20231024,093300,0,2050,2050,2050,2050,0
20231024,093200,0,2050,2050,2050,2050,0
20231024,093100,0,2050,2050,2050,2050,0
20231024,093000,0,2050,2050,2050,2050,0
20231024,092900,0,2050,2050,2050,2050,0
20231024,092800,0,2050,2050,2050,2050,0
20231024,092700,0,2050,2050,2050,2050,0
20231024,092600,0,2050,2050,2050,2050,0
20231024,092500,0,2050,2050,2050,2050,0
20231024,092400,0,2050,2050,2050,2050,0
20231024,092300,0,2050,2050,2050,2050,0
20231024,092200,0,2050,2050,2050,2050,0
20231024,092100,0,2050,2050,2050,2050,0
20231024,092000,0,2050,2050,2050,2050,0
20231024,091900,0,2050,2050,2050,2050,0
20231024,091800,0,2050,2050,2050,2050,0
20231024,091700,0,2050,2050,2050,2050,0
20231024,091600,0,2050,2050,2050,2050,0
20231024,091500,0,2050,2050,2050,2050,0
20231024,091400,0,2050,2050,2050,2050,0
20231024,091300,0,2050,2050,2050,2050,0
20231024,091200,0,2050,2050,2050,2050,0
20231024,091100,0,2050,2050,2050,2050,0
20231024,091000,0,2050,2050,2050,2050,0
20231024,090900,0,2050,2050,2050,2050,0
20231024,090800,0,2050,2050,2050,2050,0
20231024,090700,0,2050,2050,2050,2050,0
20231024,090600,0,2050,2050,2050,2050,0
20231024,090500,0,2050,2050,2050,2050,0
20231024,090400,0,2050,2050,2050,2050,0
20231024,090300,0,2050,2050,2050,2050,0
20231024,090200,0,2050,2050,2050,2050,0
20231024,090100,0,2050,2050,2050,2050,0
20231024,090000,0,2050,2050,2050,2050,0