KissMeData/424140/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,205100,15233285,2015,2015,2015,2015,4
20231024,205000,15233285,2015,2015,2015,2015,0
20231024,204900,15233285,2015,2015,2015,2015,0
20231024,204800,15233285,2015,2015,2015,2015,0
20231024,204700,15233285,2015,2015,2015,2015,0
20231024,204600,15233285,2015,2015,2015,2015,0
20231024,204500,15233285,2015,2015,2015,2015,0
20231024,204400,15233285,2015,2015,2015,2015,0
20231024,204300,15233285,2015,2015,2015,2015,0
20231024,204200,15233285,2015,2015,2015,2015,0
20231024,204100,15233285,2015,2015,2015,2015,0
20231024,204000,15233285,2015,2015,2015,2015,0
20231024,203900,15233285,2015,2015,2015,2015,0
20231024,203800,15233285,2015,2015,2015,2015,0
20231024,203700,15233285,2015,2015,2015,2015,0
20231024,203600,15233285,2015,2015,2015,2015,0
20231024,203500,15233285,2015,2015,2015,2015,0
20231024,203400,15233285,2015,2015,2015,2015,0
20231024,203300,15233285,2015,2015,2015,2015,0
20231024,203200,15233285,2015,2015,2015,2015,0
20231024,203100,15233285,2015,2015,2015,2015,0
20231024,203000,15233285,2015,2015,2015,2015,0
20231024,202900,15233285,2015,2015,2015,2015,0
20231024,202800,15233285,2015,2015,2015,2015,0
20231024,202700,15233285,2015,2015,2015,2015,0
20231024,202600,15233285,2015,2015,2015,2015,0
20231024,202500,15233285,2015,2015,2015,2015,0
20231024,202400,15233285,2015,2015,2015,2015,0
20231024,202300,15233285,2015,2015,2015,2015,0
20231024,202200,15233285,2015,2015,2015,2015,0
20231024,202100,15233285,2015,2015,2015,2015,4
20231024,202000,15233285,2015,2015,2015,2015,0
20231024,201900,15233285,2015,2015,2015,2015,0
20231024,201800,15233285,2015,2015,2015,2015,0
20231024,201700,15233285,2015,2015,2015,2015,0
20231024,201600,15233285,2015,2015,2015,2015,0
20231024,201500,15233285,2015,2015,2015,2015,0
20231024,201400,15233285,2015,2015,2015,2015,0
20231024,201300,15233285,2015,2015,2015,2015,0
20231024,201200,15233285,2015,2015,2015,2015,0
20231024,201100,15233285,2015,2015,2015,2015,0
20231024,201000,15233285,2015,2015,2015,2015,0
20231024,200900,15233285,2015,2015,2015,2015,0
20231024,200800,15233285,2015,2015,2015,2015,0
20231024,200700,15233285,2015,2015,2015,2015,0
20231024,200600,15233285,2015,2015,2015,2015,0
20231024,200500,15233285,2015,2015,2015,2015,0
20231024,200400,15233285,2015,2015,2015,2015,0
20231024,200300,15233285,2015,2015,2015,2015,0
20231024,200200,15233285,2015,2015,2015,2015,0
20231024,200100,15233285,2015,2015,2015,2015,0
20231024,200000,15233285,2015,2015,2015,2015,0
20231024,195900,15233285,2015,2015,2015,2015,0
20231024,195800,15233285,2015,2015,2015,2015,0
20231024,195700,15233285,2015,2015,2015,2015,0
20231024,195600,15233285,2015,2015,2015,2015,0
20231024,195500,15233285,2015,2015,2015,2015,0
20231024,195400,15233285,2015,2015,2015,2015,0
20231024,195300,15233285,2015,2015,2015,2015,0
20231024,195200,15233285,2015,2015,2015,2015,0
20231024,195100,15233285,2015,2015,2015,2015,4
20231024,195000,15233285,2015,2015,2015,2015,0
20231024,194900,15233285,2015,2015,2015,2015,0
20231024,194800,15233285,2015,2015,2015,2015,0
20231024,194700,15233285,2015,2015,2015,2015,0
20231024,194600,15233285,2015,2015,2015,2015,0
20231024,194500,15233285,2015,2015,2015,2015,0
20231024,194400,15233285,2015,2015,2015,2015,0
20231024,194300,15233285,2015,2015,2015,2015,0
20231024,194200,15233285,2015,2015,2015,2015,0
20231024,194100,15233285,2015,2015,2015,2015,0
20231024,194000,15233285,2015,2015,2015,2015,0
20231024,193900,15233285,2015,2015,2015,2015,0
20231024,193800,15233285,2015,2015,2015,2015,0
20231024,193700,15233285,2015,2015,2015,2015,0
20231024,193600,15233285,2015,2015,2015,2015,0
20231024,193500,15233285,2015,2015,2015,2015,0
20231024,193400,15233285,2015,2015,2015,2015,0
20231024,193300,15233285,2015,2015,2015,2015,0
20231024,193200,15233285,2015,2015,2015,2015,0
20231024,193100,15233285,2015,2015,2015,2015,0
20231024,193000,15233285,2015,2015,2015,2015,0
20231024,192900,15233285,2015,2015,2015,2015,0
20231024,192800,15233285,2015,2015,2015,2015,0
20231024,192700,15233285,2015,2015,2015,2015,0
20231024,192600,15233285,2015,2015,2015,2015,0
20231024,192500,15233285,2015,2015,2015,2015,0
20231024,192400,15233285,2015,2015,2015,2015,0
20231024,192300,15233285,2015,2015,2015,2015,0
20231024,192200,15233285,2015,2015,2015,2015,0
20231024,192100,15233285,2015,2015,2015,2015,4
20231024,192000,15233285,2015,2015,2015,2015,0
20231024,191900,15233285,2015,2015,2015,2015,0
20231024,191800,15233285,2015,2015,2015,2015,0
20231024,191700,15233285,2015,2015,2015,2015,0
20231024,191600,15233285,2015,2015,2015,2015,0
20231024,191500,15233285,2015,2015,2015,2015,0
20231024,191400,15233285,2015,2015,2015,2015,0
20231024,191300,15233285,2015,2015,2015,2015,0
20231024,191200,15233285,2015,2015,2015,2015,0
20231024,191100,15233285,2015,2015,2015,2015,0
20231024,191000,15233285,2015,2015,2015,2015,0
20231024,190900,15233285,2015,2015,2015,2015,0
20231024,190800,15233285,2015,2015,2015,2015,0
20231024,190700,15233285,2015,2015,2015,2015,0
20231024,190600,15233285,2015,2015,2015,2015,0
20231024,190500,15233285,2015,2015,2015,2015,0
20231024,190400,15233285,2015,2015,2015,2015,0
20231024,190300,15233285,2015,2015,2015,2015,0
20231024,190200,15233285,2015,2015,2015,2015,0
20231024,190100,15233285,2015,2015,2015,2015,0
20231024,190000,15233285,2015,2015,2015,2015,0
20231024,185900,15233285,2015,2015,2015,2015,0
20231024,185800,15233285,2015,2015,2015,2015,0
20231024,185700,15233285,2015,2015,2015,2015,0
20231024,185600,15233285,2015,2015,2015,2015,0
20231024,185500,15233285,2015,2015,2015,2015,0
20231024,185400,15233285,2015,2015,2015,2015,0
20231024,185300,15233285,2015,2015,2015,2015,0
20231024,185200,15233285,2015,2015,2015,2015,0
20231024,185100,15233285,2015,2015,2015,2015,4
20231024,185000,15233285,2015,2015,2015,2015,0
20231024,184900,15233285,2015,2015,2015,2015,0
20231024,184800,15233285,2015,2015,2015,2015,0
20231024,184700,15233285,2015,2015,2015,2015,0
20231024,184600,15233285,2015,2015,2015,2015,0
20231024,184500,15233285,2015,2015,2015,2015,0
20231024,184400,15233285,2015,2015,2015,2015,0
20231024,184300,15233285,2015,2015,2015,2015,0
20231024,184200,15233285,2015,2015,2015,2015,0
20231024,184100,15233285,2015,2015,2015,2015,0
20231024,184000,15233285,2015,2015,2015,2015,0
20231024,183900,15233285,2015,2015,2015,2015,0
20231024,183800,15233285,2015,2015,2015,2015,0
20231024,183700,15233285,2015,2015,2015,2015,0
20231024,183600,15233285,2015,2015,2015,2015,0
20231024,183500,15233285,2015,2015,2015,2015,0
20231024,183400,15233285,2015,2015,2015,2015,0
20231024,183300,15233285,2015,2015,2015,2015,0
20231024,183200,15233285,2015,2015,2015,2015,0
20231024,183100,15233285,2015,2015,2015,2015,0
20231024,183000,15233285,2015,2015,2015,2015,0
20231024,182900,15233285,2015,2015,2015,2015,0
20231024,182800,15233285,2015,2015,2015,2015,0
20231024,182700,15233285,2015,2015,2015,2015,0
20231024,182600,15233285,2015,2015,2015,2015,0
20231024,182500,15233285,2015,2015,2015,2015,0
20231024,182400,15233285,2015,2015,2015,2015,0
20231024,182300,15233285,2015,2015,2015,2015,0
20231024,182200,15233285,2015,2015,2015,2015,0
20231024,182100,15233285,2015,2015,2015,2015,4
20231024,182000,15233285,2015,2015,2015,2015,0
20231024,181900,15233285,2015,2015,2015,2015,0
20231024,181800,15233285,2015,2015,2015,2015,0
20231024,181700,15233285,2015,2015,2015,2015,0
20231024,181600,15233285,2015,2015,2015,2015,0
20231024,181500,15233285,2015,2015,2015,2015,0
20231024,181400,15233285,2015,2015,2015,2015,0
20231024,181300,15233285,2015,2015,2015,2015,0
20231024,181200,15233285,2015,2015,2015,2015,0
20231024,181100,15233285,2015,2015,2015,2015,0
20231024,181000,15233285,2015,2015,2015,2015,0
20231024,180900,15233285,2015,2015,2015,2015,0
20231024,180800,15233285,2015,2015,2015,2015,0
20231024,180700,15233285,2015,2015,2015,2015,0
20231024,180600,15233285,2015,2015,2015,2015,0
20231024,180500,15233285,2015,2015,2015,2015,0
20231024,180400,15233285,2015,2015,2015,2015,0
20231024,180300,15233285,2015,2015,2015,2015,0
20231024,180200,15233285,2015,2015,2015,2015,0
20231024,180100,15233285,2015,2015,2015,2015,0
20231024,180000,15233285,2015,2015,2015,2015,0
20231024,175900,15233285,2015,2015,2015,2015,0
20231024,175800,15233285,2015,2015,2015,2015,0
20231024,175700,15233285,2015,2015,2015,2015,0
20231024,175600,15233285,2015,2015,2015,2015,0
20231024,175500,15233285,2015,2015,2015,2015,0
20231024,175400,15233285,2015,2015,2015,2015,0
20231024,175300,15233285,2015,2015,2015,2015,0
20231024,175200,15233285,2015,2015,2015,2015,0
20231024,175100,15233285,2015,2015,2015,2015,4
20231024,175000,15233285,2015,2015,2015,2015,0
20231024,174900,15233285,2015,2015,2015,2015,0
20231024,174800,15233285,2015,2015,2015,2015,0
20231024,174700,15233285,2015,2015,2015,2015,0
20231024,174600,15233285,2015,2015,2015,2015,0
20231024,174500,15233285,2015,2015,2015,2015,0
20231024,174400,15233285,2015,2015,2015,2015,0
20231024,174300,15233285,2015,2015,2015,2015,0
20231024,174200,15233285,2015,2015,2015,2015,0
20231024,174100,15233285,2015,2015,2015,2015,0
20231024,174000,15233285,2015,2015,2015,2015,0
20231024,173900,15233285,2015,2015,2015,2015,0
20231024,173800,15233285,2015,2015,2015,2015,0
20231024,173700,15233285,2015,2015,2015,2015,0
20231024,173600,15233285,2015,2015,2015,2015,0
20231024,173500,15233285,2015,2015,2015,2015,0
20231024,173400,15233285,2015,2015,2015,2015,0
20231024,173300,15233285,2015,2015,2015,2015,0
20231024,173200,15233285,2015,2015,2015,2015,0
20231024,173100,15233285,2015,2015,2015,2015,0
20231024,173000,15233285,2015,2015,2015,2015,0
20231024,172900,15233285,2015,2015,2015,2015,0
20231024,172800,15233285,2015,2015,2015,2015,0
20231024,172700,15233285,2015,2015,2015,2015,0
20231024,172600,15233285,2015,2015,2015,2015,0
20231024,172500,15233285,2015,2015,2015,2015,0
20231024,172400,15233285,2015,2015,2015,2015,0
20231024,172300,15233285,2015,2015,2015,2015,0
20231024,172200,15233285,2015,2015,2015,2015,0
20231024,172100,15233285,2015,2015,2015,2015,4
20231024,172000,15233285,2015,2015,2015,2015,0
20231024,171900,15233285,2015,2015,2015,2015,0
20231024,171800,15233285,2015,2015,2015,2015,0
20231024,171700,15233285,2015,2015,2015,2015,0
20231024,171600,15233285,2015,2015,2015,2015,0
20231024,171500,15233285,2015,2015,2015,2015,0
20231024,171400,15233285,2015,2015,2015,2015,0
20231024,171300,15233285,2015,2015,2015,2015,0
20231024,171200,15233285,2015,2015,2015,2015,0
20231024,171100,15233285,2015,2015,2015,2015,0
20231024,171000,15233285,2015,2015,2015,2015,0
20231024,170900,15233285,2015,2015,2015,2015,0
20231024,170800,15233285,2015,2015,2015,2015,0
20231024,170700,15233285,2015,2015,2015,2015,0
20231024,170600,15233285,2015,2015,2015,2015,0
20231024,170500,15233285,2015,2015,2015,2015,0
20231024,170400,15233285,2015,2015,2015,2015,0
20231024,170300,15233285,2015,2015,2015,2015,0
20231024,170200,15233285,2015,2015,2015,2015,0
20231024,170100,15233285,2015,2015,2015,2015,0
20231024,170000,15233285,2015,2015,2015,2015,0
20231024,165900,15233285,2015,2015,2015,2015,0
20231024,165800,15233285,2015,2015,2015,2015,0
20231024,165700,15233285,2015,2015,2015,2015,0
20231024,165600,15233285,2015,2015,2015,2015,0
20231024,165500,15233285,2015,2015,2015,2015,0
20231024,165400,15233285,2015,2015,2015,2015,0
20231024,165300,15233285,2015,2015,2015,2015,0
20231024,165200,15233285,2015,2015,2015,2015,0
20231024,165100,15233285,2015,2015,2015,2015,4
20231024,165000,15233285,2015,2015,2015,2015,0
20231024,164900,15233285,2015,2015,2015,2015,0
20231024,164800,15233285,2015,2015,2015,2015,0
20231024,164700,15233285,2015,2015,2015,2015,0
20231024,164600,15233285,2015,2015,2015,2015,0
20231024,164500,15233285,2015,2015,2015,2015,0
20231024,164400,15233285,2015,2015,2015,2015,0
20231024,164300,15233285,2015,2015,2015,2015,0
20231024,164200,15233285,2015,2015,2015,2015,0
20231024,164100,15233285,2015,2015,2015,2015,0
20231024,164000,15233285,2015,2015,2015,2015,0
20231024,163900,15233285,2015,2015,2015,2015,0
20231024,163800,15233285,2015,2015,2015,2015,0
20231024,163700,15233285,2015,2015,2015,2015,0
20231024,163600,15233285,2015,2015,2015,2015,0
20231024,163500,15233285,2015,2015,2015,2015,0
20231024,163400,15233285,2015,2015,2015,2015,0
20231024,163300,15233285,2015,2015,2015,2015,0
20231024,163200,15233285,2015,2015,2015,2015,0
20231024,163100,15233285,2015,2015,2015,2015,0
20231024,163000,15233285,2015,2015,2015,2015,0
20231024,162900,15233285,2015,2015,2015,2015,0
20231024,162800,15233285,2015,2015,2015,2015,0
20231024,162700,15233285,2015,2015,2015,2015,0
20231024,162600,15233285,2015,2015,2015,2015,0
20231024,162500,15233285,2015,2015,2015,2015,0
20231024,162400,15233285,2015,2015,2015,2015,0
20231024,162300,15233285,2015,2015,2015,2015,0
20231024,162200,15233285,2015,2015,2015,2015,0
20231024,162100,15233285,2015,2015,2015,2015,4
20231024,162000,15233285,2015,2015,2015,2015,0
20231024,161900,15233285,2015,2015,2015,2015,0
20231024,161800,15233285,2015,2015,2015,2015,0
20231024,161700,15233285,2015,2015,2015,2015,0
20231024,161600,15233285,2015,2015,2015,2015,0
20231024,161500,15233285,2015,2015,2015,2015,0
20231024,161400,15233285,2015,2015,2015,2015,0
20231024,161300,15233285,2015,2015,2015,2015,0
20231024,161200,15233285,2015,2015,2015,2015,0
20231024,161100,15233285,2015,2015,2015,2015,0
20231024,161000,15233285,2015,2015,2015,2015,0
20231024,160900,15233285,2015,2015,2015,2015,0
20231024,160800,15233285,2015,2015,2015,2015,0
20231024,160700,15233285,2015,2015,2015,2015,0
20231024,160600,15233285,2015,2015,2015,2015,0
20231024,160500,15233285,2015,2015,2015,2015,0
20231024,160400,15233285,2015,2015,2015,2015,0
20231024,160300,15233285,2015,2015,2015,2015,0
20231024,160200,15233285,2015,2015,2015,2015,0
20231024,160100,15233285,2015,2015,2015,2015,0
20231024,160000,15233285,2015,2015,2015,2015,0
20231024,155900,15233285,2015,2015,2015,2015,0
20231024,155800,15233285,2015,2015,2015,2015,0
20231024,155700,15233285,2015,2015,2015,2015,0
20231024,155600,15233285,2015,2015,2015,2015,0
20231024,155500,15233285,2015,2015,2015,2015,0
20231024,155400,15233285,2015,2015,2015,2015,0
20231024,155300,15233285,2015,2015,2015,2015,0
20231024,155200,15233285,2015,2015,2015,2015,0
20231024,155100,15233285,2015,2015,2015,2015,4
20231024,155000,15233285,2015,2015,2015,2015,0
20231024,154900,15233285,2015,2015,2015,2015,0
20231024,154800,15233285,2015,2015,2015,2015,0
20231024,154700,15233285,2015,2015,2015,2015,0
20231024,154600,15233285,2015,2015,2015,2015,0
20231024,154500,15233285,2015,2015,2015,2015,0
20231024,154400,15233285,2015,2015,2015,2015,0
20231024,154300,15233285,2015,2015,2015,2015,0
20231024,154200,15233285,2015,2015,2015,2015,0
20231024,154100,15233285,2015,2015,2015,2015,0
20231024,154000,15233285,2015,2015,2015,2015,0
20231024,153900,15233285,2015,2015,2015,2015,0
20231024,153800,15233285,2015,2015,2015,2015,0
20231024,153700,15233285,2015,2015,2015,2015,0
20231024,153600,15233285,2015,2015,2015,2015,0
20231024,153500,15233285,2015,2015,2015,2015,0
20231024,153400,15233285,2015,2015,2015,2015,0
20231024,153300,15233285,2015,2015,2015,2015,0
20231024,153200,15233285,2015,2015,2015,2015,0
20231024,153100,15233285,2015,2015,2015,2015,0
20231024,153000,15233285,2015,2015,2015,2015,4
20231024,152900,15225225,2010,2010,2010,2010,0
20231024,152800,15225225,2010,2010,2010,2010,0
20231024,152700,15225225,2010,2010,2010,2010,0
20231024,152600,15225225,2010,2010,2010,2010,0
20231024,152500,15225225,2010,2010,2010,2010,0
20231024,152400,15225225,2010,2010,2010,2010,0
20231024,152300,15225225,2010,2010,2010,2010,0
20231024,152200,15225225,2010,2010,2010,2010,0
20231024,152100,15225225,2010,2010,2010,2010,0
20231024,152000,15225225,2010,2010,2010,2010,0
20231024,151900,15225225,2010,2010,2010,2010,2
20231024,151800,15221205,2005,2005,2005,2005,0
20231024,151700,15221205,2005,2005,2005,2005,0
20231024,151600,15221205,2005,2005,2005,2005,0
20231024,151500,15221205,2005,2005,2005,2005,0
20231024,151400,15221205,2005,2005,2005,2005,0
20231024,151300,15221205,2005,2005,2005,2005,2
20231024,151200,15217195,2005,2005,2005,2005,0
20231024,151100,15217195,2005,2005,2005,2005,0
20231024,151000,15217195,2005,2010,2010,2005,12
20231024,150900,15193105,2010,2010,2010,2010,0
20231024,150800,15193105,2010,2010,2010,2010,3
20231024,150700,15187075,2010,2010,2010,2010,3
20231024,150600,15181045,2010,2010,2010,2010,0
20231024,150500,15181045,2010,2010,2010,2010,0
20231024,150400,15181045,2010,2010,2010,2010,0
20231024,150300,15181045,2010,2010,2010,2010,0
20231024,150200,15181045,2010,2010,2010,2010,0
20231024,150100,15181045,2010,2010,2010,2010,0
20231024,150000,15181045,2010,2010,2010,2010,0
20231024,145900,15181045,2010,2010,2010,2010,0
20231024,145800,15181045,2010,2010,2010,2010,0
20231024,145700,15181045,2010,2010,2010,2010,0
20231024,145600,15181045,2010,2010,2010,2010,0
20231024,145500,15181045,2010,2010,2010,2010,15
20231024,145400,15150895,2010,2010,2010,2010,0
20231024,145300,15150895,2010,2010,2010,2010,0
20231024,145200,15150895,2010,2010,2010,2010,0
20231024,145100,15150895,2010,2010,2010,2010,0
20231024,145000,15150895,2010,2010,2010,2010,0
20231024,144900,15150895,2010,2010,2010,2010,0
20231024,144800,15150895,2010,2010,2010,2010,0
20231024,144700,15150895,2010,2010,2010,2010,0
20231024,144600,15150895,2010,2010,2010,2010,0
20231024,144500,15150895,2010,2010,2010,2010,0
20231024,144400,15150895,2010,2010,2010,2010,0
20231024,144300,15150895,2010,2010,2010,2010,0
20231024,144200,15150895,2010,2010,2010,2010,0
20231024,144100,15150895,2010,2010,2010,2010,0
20231024,144000,15150895,2010,2010,2010,2010,0
20231024,143900,15150895,2010,2010,2010,2010,0
20231024,143800,15150895,2010,2010,2010,2010,0
20231024,143700,15150895,2010,2010,2010,2010,0
20231024,143600,15150895,2010,2010,2010,2010,0
20231024,143500,15150895,2010,2010,2010,2010,0
20231024,143400,15150895,2010,2010,2010,2010,0
20231024,143300,15150895,2010,2010,2010,2010,0
20231024,143200,15150895,2010,2010,2010,2010,0
20231024,143100,15150895,2010,2010,2010,2010,0
20231024,143000,15150895,2010,2010,2010,2010,0
20231024,142900,15150895,2010,2010,2010,2010,0
20231024,142800,15150895,2010,2010,2010,2010,0
20231024,142700,15150895,2010,2010,2010,2010,0
20231024,142600,15150895,2010,2010,2010,2010,0
20231024,142500,15150895,2010,2010,2010,2010,0
20231024,142400,15150895,2010,2010,2010,2010,0
20231024,142300,15150895,2010,2010,2010,2010,1
20231024,142200,15148885,2005,2005,2005,2005,0
20231024,142100,15148885,2005,2005,2005,2005,5
20231024,142000,15138860,2005,2005,2005,2005,3
20231024,141900,15132845,2005,2005,2005,2005,0
20231024,141800,15132845,2005,2005,2005,2005,0
20231024,141700,15132845,2005,2005,2005,2005,0
20231024,141600,15132845,2005,2005,2005,2005,0
20231024,141500,15132845,2005,2005,2005,2005,0
20231024,141400,15132845,2005,2005,2005,2005,0
20231024,141300,15132845,2005,2010,2010,2005,6
20231024,141200,15120800,2005,2010,2010,2005,10
20231024,141100,15100715,2005,2010,2010,2005,12
20231024,141000,15076625,2005,2005,2005,2005,0
20231024,140900,15076625,2005,2005,2005,2005,0
20231024,140800,15076625,2005,2005,2005,2005,0
20231024,140700,15076625,2005,2005,2005,2005,0
20231024,140600,15076625,2005,2005,2005,2005,0
20231024,140500,15076625,2005,2010,2010,2005,6
20231024,140400,15064580,2010,2010,2010,2010,0
20231024,140300,15064580,2010,2010,2010,2010,0
20231024,140200,15064580,2010,2010,2010,2010,0
20231024,140100,15064580,2010,2010,2010,2010,0
20231024,140000,15064580,2010,2010,2010,2010,3
20231024,135900,15058550,2010,2010,2010,2010,0
20231024,135800,15058550,2010,2010,2010,2010,0
20231024,135700,15058550,2010,2010,2010,2010,0
20231024,135600,15058550,2010,2010,2010,2010,0
20231024,135500,15058550,2010,2010,2010,2010,0
20231024,135400,15058550,2010,2010,2010,2010,0
20231024,135300,15058550,2010,2010,2010,2010,0
20231024,135200,15058550,2010,2010,2010,2010,3
20231024,135100,15052520,2010,2010,2010,2010,0
20231024,135000,15052520,2010,2010,2010,2010,0
20231024,134900,15052520,2010,2010,2010,2010,0
20231024,134800,15052520,2010,2010,2010,2010,0
20231024,134700,15052520,2010,2010,2010,2010,0
20231024,134600,15052520,2010,2010,2010,2010,0
20231024,134500,15052520,2010,2010,2010,2010,0
20231024,134400,15052520,2010,2010,2010,2010,0
20231024,134300,15052520,2010,2010,2010,2010,0
20231024,134200,15052520,2010,2010,2010,2010,0
20231024,134100,15052520,2010,2010,2010,2010,0
20231024,134000,15052520,2010,2010,2010,2010,0
20231024,133900,15052520,2010,2010,2010,2010,0
20231024,133800,15052520,2010,2010,2010,2010,0
20231024,133700,15052520,2010,2010,2010,2010,0
20231024,133600,15052520,2010,2010,2010,2010,0
20231024,133500,15052520,2010,2010,2010,2010,3
20231024,133400,15046490,2005,2005,2005,2005,0
20231024,133300,15046490,2005,2005,2005,2005,0
20231024,133200,15046490,2005,2005,2005,2005,0
20231024,133100,15046490,2005,2005,2005,2005,0
20231024,133000,15046490,2005,2005,2005,2005,0
20231024,132900,15046490,2005,2005,2005,2005,0
20231024,132800,15046490,2005,2005,2005,2005,0
20231024,132700,15046490,2005,2005,2005,2005,0
20231024,132600,15046490,2005,2005,2005,2005,10
20231024,132500,15026440,2005,2005,2005,2005,0
20231024,132400,15026440,2005,2005,2005,2005,0
20231024,132300,15026440,2005,2005,2005,2005,0
20231024,132200,15026440,2005,2005,2005,2005,0
20231024,132100,15026440,2005,2005,2005,2005,0
20231024,132000,15026440,2005,2005,2005,2005,0
20231024,131900,15026440,2005,2005,2005,2005,0
20231024,131800,15026440,2005,2005,2005,2005,0
20231024,131700,15026440,2005,2005,2005,2005,0
20231024,131600,15026440,2005,2005,2005,2005,0
20231024,131500,15026440,2005,2005,2005,2005,0
20231024,131400,15026440,2005,2005,2005,2005,0
20231024,131300,15026440,2005,2005,2005,2005,0
20231024,131200,15026440,2005,2005,2005,2005,0
20231024,131100,15026440,2005,2005,2005,2005,0
20231024,131000,15026440,2005,2005,2005,2005,0
20231024,130900,15026440,2005,2005,2005,2005,0
20231024,130800,15026440,2005,2005,2005,2005,0
20231024,130700,15026440,2005,2005,2005,2005,0
20231024,130600,15026440,2005,2005,2005,2005,0
20231024,130500,15026440,2005,2005,2005,2005,0
20231024,130400,15026440,2005,2005,2005,2005,0
20231024,130300,15026440,2005,2005,2005,2005,0
20231024,130200,15026440,2005,2005,2005,2005,66
20231024,130100,14894110,2010,2010,2010,2010,5
20231024,130000,14884060,2010,2010,2010,2010,0
20231024,125900,14884060,2010,2010,2010,2010,0
20231024,125800,14884060,2010,2010,2010,2010,0
20231024,125700,14884060,2010,2010,2010,2010,0
20231024,125600,14884060,2010,2010,2010,2010,35
20231024,125500,14813710,2010,2010,2010,2010,0
20231024,125400,14813710,2010,2010,2010,2010,19
20231024,125300,14775520,2010,2010,2010,2010,0
20231024,125200,14775520,2010,2010,2010,2010,0
20231024,125100,14775520,2010,2010,2010,2010,0
20231024,125000,14775520,2010,2010,2010,2010,0
20231024,124900,14775520,2010,2010,2010,2010,0
20231024,124800,14775520,2010,2010,2010,2010,0
20231024,124700,14775520,2010,2010,2010,2010,0
20231024,124600,14775520,2010,2010,2010,2010,0
20231024,124500,14775520,2010,2010,2010,2010,0
20231024,124400,14775520,2010,2010,2010,2010,0
20231024,124300,14775520,2010,2010,2010,2010,0
20231024,124200,14775520,2010,2010,2010,2010,0
20231024,124100,14775520,2010,2010,2010,2010,0
20231024,124000,14775520,2010,2010,2010,2010,0
20231024,123900,14775520,2010,2010,2010,2010,0
20231024,123800,14775520,2010,2010,2010,2010,0
20231024,123700,14775520,2010,2010,2010,2010,1
20231024,123600,14773510,2015,2015,2015,2015,0
20231024,123500,14773510,2015,2015,2015,2015,0
20231024,123400,14773510,2015,2015,2015,2015,1
20231024,123300,14771495,2005,2005,2005,2005,0
20231024,123200,14771495,2005,2005,2005,2005,0
20231024,123100,14771495,2005,2005,2005,2005,0
20231024,123000,14771495,2005,2005,2005,2005,0
20231024,122900,14771495,2005,2005,2005,2005,0
20231024,122800,14771495,2005,2005,2005,2005,0
20231024,122700,14771495,2005,2005,2005,2005,0
20231024,122600,14771495,2005,2005,2005,2005,0
20231024,122500,14771495,2005,2005,2005,2005,0
20231024,122400,14771495,2005,2005,2005,2005,0
20231024,122300,14771495,2005,2015,2015,2005,7
20231024,122200,14757420,2005,2015,2015,2005,6
20231024,122100,14745360,2010,2010,2010,2010,3
20231024,122000,14739330,2015,2015,2015,2015,3
20231024,121900,14733285,2010,2010,2010,2010,0
20231024,121800,14733285,2010,2015,2015,2010,6
20231024,121700,14721210,2010,2010,2010,2010,0
20231024,121600,14721210,2010,2010,2010,2010,0
20231024,121500,14721210,2010,2010,2010,2010,0
20231024,121400,14721210,2010,2010,2010,2010,0
20231024,121300,14721210,2010,2010,2010,2010,0
20231024,121200,14721210,2010,2010,2010,2010,0
20231024,121100,14721210,2010,2010,2010,2010,0
20231024,121000,14721210,2010,2010,2010,2010,0
20231024,120900,14721210,2010,2010,2010,2010,0
20231024,120800,14721210,2010,2010,2010,2010,0
20231024,120700,14721210,2010,2010,2010,2010,0
20231024,120600,14721210,2010,2010,2010,2010,1045
20231024,120500,12620760,2015,2015,2015,2015,0
20231024,120400,12620760,2015,2015,2015,2015,0
20231024,120300,12620760,2015,2015,2015,2015,0
20231024,120200,12620760,2015,2015,2015,2015,0
20231024,120100,12620760,2015,2015,2015,2015,0
20231024,120000,12620760,2015,2015,2015,2015,0
20231024,115900,12620760,2015,2015,2015,2015,0
20231024,115800,12620760,2015,2015,2015,2015,0
20231024,115700,12620760,2015,2015,2015,2015,0
20231024,115600,12620760,2015,2015,2015,2015,0
20231024,115500,12620760,2015,2015,2015,2015,0
20231024,115400,12620760,2015,2015,2015,2015,0
20231024,115300,12620760,2015,2015,2015,2015,0
20231024,115200,12620760,2015,2015,2015,2015,0
20231024,115100,12620760,2015,2015,2015,2015,0
20231024,115000,12620760,2015,2015,2015,2015,0
20231024,114900,12620760,2015,2015,2015,2015,0
20231024,114800,12620760,2015,2015,2015,2015,0
20231024,114700,12620760,2015,2015,2015,2015,0
20231024,114600,12620760,2015,2015,2015,2015,0
20231024,114500,12620760,2015,2015,2015,2015,0
20231024,114400,12620760,2015,2015,2015,2015,0
20231024,114300,12620760,2015,2015,2015,2015,0
20231024,114200,12620760,2015,2015,2015,2015,0
20231024,114100,12620760,2015,2015,2015,2015,0
20231024,114000,12620760,2015,2015,2015,2015,0
20231024,113900,12620760,2015,2015,2015,2015,0
20231024,113800,12620760,2015,2015,2015,2015,0
20231024,113700,12620760,2015,2015,2015,2015,0
20231024,113600,12620760,2015,2015,2015,2015,3
20231024,113500,12614715,2015,2015,2015,2015,0
20231024,113400,12614715,2015,2015,2015,2015,0
20231024,113300,12614715,2015,2015,2015,2015,0
20231024,113200,12614715,2015,2015,2015,2015,0
20231024,113100,12614715,2015,2015,2015,2015,0
20231024,113000,12614715,2015,2015,2015,2015,0
20231024,112900,12614715,2015,2015,2015,2015,0
20231024,112800,12614715,2015,2015,2015,2015,0
20231024,112700,12614715,2015,2015,2015,2015,0
20231024,112600,12614715,2015,2015,2015,2015,0
20231024,112500,12614715,2015,2015,2015,2015,0
20231024,112400,12614715,2015,2015,2015,2015,0
20231024,112300,12614715,2015,2015,2015,2015,0
20231024,112200,12614715,2015,2015,2015,2015,0
20231024,112100,12614715,2015,2015,2015,2015,0
20231024,112000,12614715,2015,2015,2015,2010,21
20231024,111900,12572405,2010,2010,2010,2010,5001
20231024,111800,2520395,2015,2015,2015,2015,0
20231024,111700,2520395,2015,2015,2015,2015,0
20231024,111600,2520395,2015,2015,2015,2015,0
20231024,111500,2520395,2015,2015,2015,2015,0
20231024,111400,2520395,2015,2015,2015,2015,0
20231024,111300,2520395,2015,2015,2015,2015,0
20231024,111200,2520395,2015,2015,2015,2015,0
20231024,111100,2520395,2015,2015,2015,2015,0
20231024,111000,2520395,2015,2015,2015,2015,0
20231024,110900,2520395,2015,2015,2015,2015,0
20231024,110800,2520395,2015,2015,2015,2015,0
20231024,110700,2520395,2015,2015,2015,2015,0
20231024,110600,2520395,2015,2015,2015,2015,0
20231024,110500,2520395,2015,2015,2015,2015,0
20231024,110400,2520395,2015,2015,2015,2015,0
20231024,110300,2520395,2015,2015,2015,2015,0
20231024,110200,2520395,2015,2015,2015,2015,0
20231024,110100,2520395,2015,2015,2015,2015,0
20231024,110000,2520395,2015,2015,2015,2015,0
20231024,105900,2520395,2015,2015,2015,2015,0
20231024,105800,2520395,2015,2015,2015,2015,0
20231024,105700,2520395,2015,2015,2015,2015,0
20231024,105600,2520395,2015,2015,2015,2015,0
20231024,105500,2520395,2015,2015,2015,2015,0
20231024,105400,2520395,2015,2015,2015,2015,0
20231024,105300,2520395,2015,2015,2015,2015,0
20231024,105200,2520395,2015,2015,2015,2015,0
20231024,105100,2520395,2015,2015,2015,2015,0
20231024,105000,2520395,2015,2015,2015,2015,20
20231024,104900,2480095,2015,2015,2015,2015,0
20231024,104800,2480095,2015,2015,2015,2015,20
20231024,104700,2439795,2015,2015,2015,2015,0
20231024,104600,2439795,2015,2015,2015,2015,0
20231024,104500,2439795,2015,2015,2015,2015,0
20231024,104400,2439795,2015,2015,2015,2015,0
20231024,104300,2439795,2015,2015,2015,2015,0
20231024,104200,2439795,2015,2015,2015,2015,0
20231024,104100,2439795,2015,2015,2015,2015,0
20231024,104000,2439795,2015,2015,2015,2015,10
20231024,103900,2419645,2005,2015,2015,2005,6
20231024,103800,2407585,2015,2015,2015,2015,0
20231024,103700,2407585,2015,2010,2015,2010,10
20231024,103600,2387465,2005,2005,2005,2005,81
20231024,103500,2225060,2010,2010,2010,2010,10
20231024,103400,2204960,2005,2005,2005,2005,300
20231024,103300,1603460,2010,2010,2010,2005,16
20231024,103200,1571315,2010,2010,2010,2010,10
20231024,103100,1551215,2005,2005,2005,2005,0
20231024,103000,1551215,2005,2005,2005,2005,0
20231024,102900,1551215,2005,2010,2010,2005,6
20231024,102800,1539170,2010,2010,2010,2010,3
20231024,102700,1533140,2010,2010,2010,2010,10
20231024,102600,1513040,2005,2010,2010,2005,6
20231024,102500,1500995,2005,2005,2005,2005,0
20231024,102400,1500995,2005,2010,2010,2005,6
20231024,102300,1488950,2010,2010,2010,2010,0
20231024,102200,1488950,2010,2010,2010,2010,0
20231024,102100,1488950,2010,2010,2010,2010,0
20231024,102000,1488950,2010,2010,2010,2010,0
20231024,101900,1488950,2010,2010,2010,2010,0
20231024,101800,1488950,2010,2010,2010,2010,0
20231024,101700,1488950,2010,2010,2010,2010,0
20231024,101600,1488950,2010,2010,2010,2010,0
20231024,101500,1488950,2010,2010,2010,2010,0
20231024,101400,1488950,2010,2010,2010,2010,0
20231024,101300,1488950,2010,2010,2010,2010,0
20231024,101200,1488950,2010,2005,2010,2005,11
20231024,101100,1466845,2010,2005,2010,2005,13
20231024,101000,1440730,2010,2010,2010,2010,0
20231024,100900,1440730,2010,2010,2010,2010,3
20231024,100800,1434700,2010,2010,2010,2010,3
20231024,100700,1428670,2010,2010,2010,2010,0
20231024,100600,1428670,2010,2010,2010,2010,0
20231024,100500,1428670,2010,2010,2010,2010,0
20231024,100400,1428670,2010,2010,2010,2010,0
20231024,100300,1428670,2010,2010,2010,2010,3
20231024,100200,1422640,2010,2010,2010,2010,0
20231024,100100,1422640,2010,2010,2010,2010,3
20231024,100000,1416610,2010,2010,2010,2010,0
20231024,095900,1416610,2010,2010,2010,2010,0
20231024,095800,1416610,2010,2010,2010,2010,20
20231024,095700,1376410,2010,2010,2010,2010,3
20231024,095600,1370380,2010,2005,2010,2005,16
20231024,095500,1338235,2010,2010,2010,2010,16
20231024,095400,1306075,2005,2010,2010,2005,13
20231024,095300,1279960,2005,2010,2010,2005,6
20231024,095200,1267915,2010,2010,2010,2010,3
20231024,095100,1261885,2010,2010,2010,2010,0
20231024,095000,1261885,2010,2010,2010,2010,10
20231024,094900,1241785,2005,2005,2005,2005,501
20231024,094800,237280,2010,2010,2010,2010,0
20231024,094700,237280,2010,2010,2010,2010,0
20231024,094600,237280,2010,2010,2010,2010,0
20231024,094500,237280,2010,2010,2010,2010,0
20231024,094400,237280,2010,2010,2010,2010,0
20231024,094300,237280,2010,2010,2010,2010,0
20231024,094200,237280,2010,2010,2010,2010,0
20231024,094100,237280,2010,2010,2010,2010,0
20231024,094000,237280,2010,2010,2010,2010,0
20231024,093900,237280,2010,2010,2010,2010,0
20231024,093800,237280,2010,2010,2010,2010,0
20231024,093700,237280,2010,2010,2010,2010,0
20231024,093600,237280,2010,2010,2010,2010,10
20231024,093500,217180,2010,2010,2010,2010,0
20231024,093400,217180,2010,2010,2010,2010,0
20231024,093300,217180,2010,2010,2010,2010,0
20231024,093200,217180,2010,2010,2010,2010,0
20231024,093100,217180,2010,2010,2010,2010,0
20231024,093000,217180,2010,2010,2010,2010,3
20231024,092900,211150,2010,2010,2010,2010,0
20231024,092800,211150,2010,2010,2010,2010,3
20231024,092700,205120,2010,2010,2010,2010,0
20231024,092600,205120,2010,2010,2010,2010,3
20231024,092500,199090,2010,2005,2010,2005,38
20231024,092400,122725,2010,2010,2010,2010,3
20231024,092300,116695,2010,2010,2010,2010,20
20231024,092200,76495,2015,2015,2015,2015,0
20231024,092100,76495,2015,2015,2015,2015,0
20231024,092000,76495,2015,2005,2015,2005,13
20231024,091900,50330,2015,2015,2015,2015,3
20231024,091800,44285,2010,2015,2015,2010,6
20231024,091700,32210,2015,2015,2015,2015,0
20231024,091600,32210,2015,2015,2015,2015,0
20231024,091500,32210,2015,2015,2015,2015,0
20231024,091400,32210,2015,2015,2015,2015,0
20231024,091300,32210,2015,2015,2015,2015,0
20231024,091200,32210,2015,2015,2015,2015,0
20231024,091100,32210,2015,2005,2015,2005,13
20231024,091000,6045,2015,2015,2015,2015,3
20231024,090900,0,2010,2010,2010,2010,0
20231024,090800,0,2010,2010,2010,2010,0
20231024,090700,0,2010,2010,2010,2010,0
20231024,090600,0,2010,2010,2010,2010,0
20231024,090500,0,2010,2010,2010,2010,0
20231024,090400,0,2010,2010,2010,2010,0
20231024,090300,0,2010,2010,2010,2010,0
20231024,090200,0,2010,2010,2010,2010,0
20231024,090100,0,2010,2010,2010,2010,0
20231024,090000,0,2010,2010,2010,2010,0