KissMeData/438220/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,205300,386000,2165,2165,2165,2165,21
20231024,205200,386000,2165,2165,2165,2165,0
20231024,205100,386000,2165,2165,2165,2165,0
20231024,205000,386000,2165,2165,2165,2165,0
20231024,204900,386000,2165,2165,2165,2165,0
20231024,204800,386000,2165,2165,2165,2165,0
20231024,204700,386000,2165,2165,2165,2165,0
20231024,204600,386000,2165,2165,2165,2165,0
20231024,204500,386000,2165,2165,2165,2165,0
20231024,204400,386000,2165,2165,2165,2165,0
20231024,204300,386000,2165,2165,2165,2165,0
20231024,204200,386000,2165,2165,2165,2165,0
20231024,204100,386000,2165,2165,2165,2165,0
20231024,204000,386000,2165,2165,2165,2165,0
20231024,203900,386000,2165,2165,2165,2165,0
20231024,203800,386000,2165,2165,2165,2165,0
20231024,203700,386000,2165,2165,2165,2165,0
20231024,203600,386000,2165,2165,2165,2165,0
20231024,203500,386000,2165,2165,2165,2165,0
20231024,203400,386000,2165,2165,2165,2165,0
20231024,203300,386000,2165,2165,2165,2165,0
20231024,203200,386000,2165,2165,2165,2165,0
20231024,203100,386000,2165,2165,2165,2165,0
20231024,203000,386000,2165,2165,2165,2165,0
20231024,202900,386000,2165,2165,2165,2165,0
20231024,202800,386000,2165,2165,2165,2165,0
20231024,202700,386000,2165,2165,2165,2165,0
20231024,202600,386000,2165,2165,2165,2165,0
20231024,202500,386000,2165,2165,2165,2165,0
20231024,202400,386000,2165,2165,2165,2165,0
20231024,202300,386000,2165,2165,2165,2165,21
20231024,202200,386000,2165,2165,2165,2165,0
20231024,202100,386000,2165,2165,2165,2165,0
20231024,202000,386000,2165,2165,2165,2165,0
20231024,201900,386000,2165,2165,2165,2165,0
20231024,201800,386000,2165,2165,2165,2165,0
20231024,201700,386000,2165,2165,2165,2165,0
20231024,201600,386000,2165,2165,2165,2165,0
20231024,201500,386000,2165,2165,2165,2165,0
20231024,201400,386000,2165,2165,2165,2165,0
20231024,201300,386000,2165,2165,2165,2165,0
20231024,201200,386000,2165,2165,2165,2165,0
20231024,201100,386000,2165,2165,2165,2165,0
20231024,201000,386000,2165,2165,2165,2165,0
20231024,200900,386000,2165,2165,2165,2165,0
20231024,200800,386000,2165,2165,2165,2165,0
20231024,200700,386000,2165,2165,2165,2165,0
20231024,200600,386000,2165,2165,2165,2165,0
20231024,200500,386000,2165,2165,2165,2165,0
20231024,200400,386000,2165,2165,2165,2165,0
20231024,200300,386000,2165,2165,2165,2165,0
20231024,200200,386000,2165,2165,2165,2165,0
20231024,200100,386000,2165,2165,2165,2165,0
20231024,200000,386000,2165,2165,2165,2165,0
20231024,195900,386000,2165,2165,2165,2165,0
20231024,195800,386000,2165,2165,2165,2165,0
20231024,195700,386000,2165,2165,2165,2165,0
20231024,195600,386000,2165,2165,2165,2165,0
20231024,195500,386000,2165,2165,2165,2165,0
20231024,195400,386000,2165,2165,2165,2165,0
20231024,195300,386000,2165,2165,2165,2165,21
20231024,195200,386000,2165,2165,2165,2165,0
20231024,195100,386000,2165,2165,2165,2165,0
20231024,195000,386000,2165,2165,2165,2165,0
20231024,194900,386000,2165,2165,2165,2165,0
20231024,194800,386000,2165,2165,2165,2165,0
20231024,194700,386000,2165,2165,2165,2165,0
20231024,194600,386000,2165,2165,2165,2165,0
20231024,194500,386000,2165,2165,2165,2165,0
20231024,194400,386000,2165,2165,2165,2165,0
20231024,194300,386000,2165,2165,2165,2165,0
20231024,194200,386000,2165,2165,2165,2165,0
20231024,194100,386000,2165,2165,2165,2165,0
20231024,194000,386000,2165,2165,2165,2165,0
20231024,193900,386000,2165,2165,2165,2165,0
20231024,193800,386000,2165,2165,2165,2165,0
20231024,193700,386000,2165,2165,2165,2165,0
20231024,193600,386000,2165,2165,2165,2165,0
20231024,193500,386000,2165,2165,2165,2165,0
20231024,193400,386000,2165,2165,2165,2165,0
20231024,193300,386000,2165,2165,2165,2165,0
20231024,193200,386000,2165,2165,2165,2165,0
20231024,193100,386000,2165,2165,2165,2165,0
20231024,193000,386000,2165,2165,2165,2165,0
20231024,192900,386000,2165,2165,2165,2165,0
20231024,192800,386000,2165,2165,2165,2165,0
20231024,192700,386000,2165,2165,2165,2165,0
20231024,192600,386000,2165,2165,2165,2165,0
20231024,192500,386000,2165,2165,2165,2165,0
20231024,192400,386000,2165,2165,2165,2165,0
20231024,192300,386000,2165,2165,2165,2165,21
20231024,192200,386000,2165,2165,2165,2165,0
20231024,192100,386000,2165,2165,2165,2165,0
20231024,192000,386000,2165,2165,2165,2165,0
20231024,191900,386000,2165,2165,2165,2165,0
20231024,191800,386000,2165,2165,2165,2165,0
20231024,191700,386000,2165,2165,2165,2165,0
20231024,191600,386000,2165,2165,2165,2165,0
20231024,191500,386000,2165,2165,2165,2165,0
20231024,191400,386000,2165,2165,2165,2165,0
20231024,191300,386000,2165,2165,2165,2165,0
20231024,191200,386000,2165,2165,2165,2165,0
20231024,191100,386000,2165,2165,2165,2165,0
20231024,191000,386000,2165,2165,2165,2165,0
20231024,190900,386000,2165,2165,2165,2165,0
20231024,190800,386000,2165,2165,2165,2165,0
20231024,190700,386000,2165,2165,2165,2165,0
20231024,190600,386000,2165,2165,2165,2165,0
20231024,190500,386000,2165,2165,2165,2165,0
20231024,190400,386000,2165,2165,2165,2165,0
20231024,190300,386000,2165,2165,2165,2165,0
20231024,190200,386000,2165,2165,2165,2165,0
20231024,190100,386000,2165,2165,2165,2165,0
20231024,190000,386000,2165,2165,2165,2165,0
20231024,185900,386000,2165,2165,2165,2165,0
20231024,185800,386000,2165,2165,2165,2165,0
20231024,185700,386000,2165,2165,2165,2165,0
20231024,185600,386000,2165,2165,2165,2165,0
20231024,185500,386000,2165,2165,2165,2165,0
20231024,185400,386000,2165,2165,2165,2165,0
20231024,185300,386000,2165,2165,2165,2165,21
20231024,185200,386000,2165,2165,2165,2165,0
20231024,185100,386000,2165,2165,2165,2165,0
20231024,185000,386000,2165,2165,2165,2165,0
20231024,184900,386000,2165,2165,2165,2165,0
20231024,184800,386000,2165,2165,2165,2165,0
20231024,184700,386000,2165,2165,2165,2165,0
20231024,184600,386000,2165,2165,2165,2165,0
20231024,184500,386000,2165,2165,2165,2165,0
20231024,184400,386000,2165,2165,2165,2165,0
20231024,184300,386000,2165,2165,2165,2165,0
20231024,184200,386000,2165,2165,2165,2165,0
20231024,184100,386000,2165,2165,2165,2165,0
20231024,184000,386000,2165,2165,2165,2165,0
20231024,183900,386000,2165,2165,2165,2165,0
20231024,183800,386000,2165,2165,2165,2165,0
20231024,183700,386000,2165,2165,2165,2165,0
20231024,183600,386000,2165,2165,2165,2165,0
20231024,183500,386000,2165,2165,2165,2165,0
20231024,183400,386000,2165,2165,2165,2165,0
20231024,183300,386000,2165,2165,2165,2165,0
20231024,183200,386000,2165,2165,2165,2165,0
20231024,183100,386000,2165,2165,2165,2165,0
20231024,183000,386000,2165,2165,2165,2165,0
20231024,182900,386000,2165,2165,2165,2165,0
20231024,182800,386000,2165,2165,2165,2165,0
20231024,182700,386000,2165,2165,2165,2165,0
20231024,182600,386000,2165,2165,2165,2165,0
20231024,182500,386000,2165,2165,2165,2165,0
20231024,182400,386000,2165,2165,2165,2165,0
20231024,182300,386000,2165,2165,2165,2165,21
20231024,182200,386000,2165,2165,2165,2165,0
20231024,182100,386000,2165,2165,2165,2165,0
20231024,182000,386000,2165,2165,2165,2165,0
20231024,181900,386000,2165,2165,2165,2165,0
20231024,181800,386000,2165,2165,2165,2165,0
20231024,181700,386000,2165,2165,2165,2165,0
20231024,181600,386000,2165,2165,2165,2165,0
20231024,181500,386000,2165,2165,2165,2165,0
20231024,181400,386000,2165,2165,2165,2165,0
20231024,181300,386000,2165,2165,2165,2165,0
20231024,181200,386000,2165,2165,2165,2165,0
20231024,181100,386000,2165,2165,2165,2165,0
20231024,181000,386000,2165,2165,2165,2165,0
20231024,180900,386000,2165,2165,2165,2165,0
20231024,180800,386000,2165,2165,2165,2165,0
20231024,180700,386000,2165,2165,2165,2165,0
20231024,180600,386000,2165,2165,2165,2165,0
20231024,180500,386000,2165,2165,2165,2165,0
20231024,180400,386000,2165,2165,2165,2165,0
20231024,180300,386000,2165,2165,2165,2165,0
20231024,180200,386000,2165,2165,2165,2165,0
20231024,180100,386000,2165,2165,2165,2165,0
20231024,180000,386000,2165,2165,2165,2165,0
20231024,175900,386000,2165,2165,2165,2165,0
20231024,175800,386000,2165,2165,2165,2165,0
20231024,175700,386000,2165,2165,2165,2165,0
20231024,175600,386000,2165,2165,2165,2165,0
20231024,175500,386000,2165,2165,2165,2165,0
20231024,175400,386000,2165,2165,2165,2165,0
20231024,175300,386000,2165,2165,2165,2165,21
20231024,175200,386000,2165,2165,2165,2165,0
20231024,175100,386000,2165,2165,2165,2165,0
20231024,175000,386000,2165,2165,2165,2165,0
20231024,174900,386000,2165,2165,2165,2165,0
20231024,174800,386000,2165,2165,2165,2165,0
20231024,174700,386000,2165,2165,2165,2165,0
20231024,174600,386000,2165,2165,2165,2165,0
20231024,174500,386000,2165,2165,2165,2165,0
20231024,174400,386000,2165,2165,2165,2165,0
20231024,174300,386000,2165,2165,2165,2165,0
20231024,174200,386000,2165,2165,2165,2165,0
20231024,174100,386000,2165,2165,2165,2165,0
20231024,174000,386000,2165,2165,2165,2165,0
20231024,173900,386000,2165,2165,2165,2165,0
20231024,173800,386000,2165,2165,2165,2165,0
20231024,173700,386000,2165,2165,2165,2165,0
20231024,173600,386000,2165,2165,2165,2165,0
20231024,173500,386000,2165,2165,2165,2165,0
20231024,173400,386000,2165,2165,2165,2165,0
20231024,173300,386000,2165,2165,2165,2165,0
20231024,173200,386000,2165,2165,2165,2165,0
20231024,173100,386000,2165,2165,2165,2165,0
20231024,173000,386000,2165,2165,2165,2165,0
20231024,172900,386000,2165,2165,2165,2165,0
20231024,172800,386000,2165,2165,2165,2165,0
20231024,172700,386000,2165,2165,2165,2165,0
20231024,172600,386000,2165,2165,2165,2165,0
20231024,172500,386000,2165,2165,2165,2165,0
20231024,172400,386000,2165,2165,2165,2165,0
20231024,172300,386000,2165,2165,2165,2165,21
20231024,172200,386000,2165,2165,2165,2165,0
20231024,172100,386000,2165,2165,2165,2165,0
20231024,172000,386000,2165,2165,2165,2165,0
20231024,171900,386000,2165,2165,2165,2165,0
20231024,171800,386000,2165,2165,2165,2165,0
20231024,171700,386000,2165,2165,2165,2165,0
20231024,171600,386000,2165,2165,2165,2165,0
20231024,171500,386000,2165,2165,2165,2165,0
20231024,171400,386000,2165,2165,2165,2165,0
20231024,171300,386000,2165,2165,2165,2165,0
20231024,171200,386000,2165,2165,2165,2165,0
20231024,171100,386000,2165,2165,2165,2165,0
20231024,171000,386000,2165,2165,2165,2165,0
20231024,170900,386000,2165,2165,2165,2165,0
20231024,170800,386000,2165,2165,2165,2165,0
20231024,170700,386000,2165,2165,2165,2165,0
20231024,170600,386000,2165,2165,2165,2165,0
20231024,170500,386000,2165,2165,2165,2165,0
20231024,170400,386000,2165,2165,2165,2165,0
20231024,170300,386000,2165,2165,2165,2165,0
20231024,170200,386000,2165,2165,2165,2165,0
20231024,170100,386000,2165,2165,2165,2165,0
20231024,170000,386000,2165,2165,2165,2165,0
20231024,165900,386000,2165,2165,2165,2165,0
20231024,165800,386000,2165,2165,2165,2165,0
20231024,165700,386000,2165,2165,2165,2165,0
20231024,165600,386000,2165,2165,2165,2165,0
20231024,165500,386000,2165,2165,2165,2165,0
20231024,165400,386000,2165,2165,2165,2165,0
20231024,165300,386000,2165,2165,2165,2165,21
20231024,165200,386000,2165,2165,2165,2165,0
20231024,165100,386000,2165,2165,2165,2165,0
20231024,165000,386000,2165,2165,2165,2165,0
20231024,164900,386000,2165,2165,2165,2165,0
20231024,164800,386000,2165,2165,2165,2165,0
20231024,164700,386000,2165,2165,2165,2165,0
20231024,164600,386000,2165,2165,2165,2165,0
20231024,164500,386000,2165,2165,2165,2165,0
20231024,164400,386000,2165,2165,2165,2165,0
20231024,164300,386000,2165,2165,2165,2165,0
20231024,164200,386000,2165,2165,2165,2165,0
20231024,164100,386000,2165,2165,2165,2165,0
20231024,164000,386000,2165,2165,2165,2165,0
20231024,163900,386000,2165,2165,2165,2165,0
20231024,163800,386000,2165,2165,2165,2165,0
20231024,163700,386000,2165,2165,2165,2165,0
20231024,163600,386000,2165,2165,2165,2165,0
20231024,163500,386000,2165,2165,2165,2165,0
20231024,163400,386000,2165,2165,2165,2165,0
20231024,163300,386000,2165,2165,2165,2165,0
20231024,163200,386000,2165,2165,2165,2165,0
20231024,163100,386000,2165,2165,2165,2165,0
20231024,163000,386000,2165,2165,2165,2165,0
20231024,162900,386000,2165,2165,2165,2165,0
20231024,162800,386000,2165,2165,2165,2165,0
20231024,162700,386000,2165,2165,2165,2165,0
20231024,162600,386000,2165,2165,2165,2165,0
20231024,162500,386000,2165,2165,2165,2165,0
20231024,162400,386000,2165,2165,2165,2165,0
20231024,162300,386000,2165,2165,2165,2165,21
20231024,162200,386000,2165,2165,2165,2165,0
20231024,162100,386000,2165,2165,2165,2165,0
20231024,162000,386000,2165,2165,2165,2165,0
20231024,161900,386000,2165,2165,2165,2165,0
20231024,161800,386000,2165,2165,2165,2165,0
20231024,161700,386000,2165,2165,2165,2165,0
20231024,161600,386000,2165,2165,2165,2165,0
20231024,161500,386000,2165,2165,2165,2165,0
20231024,161400,386000,2165,2165,2165,2165,0
20231024,161300,386000,2165,2165,2165,2165,0
20231024,161200,386000,2165,2165,2165,2165,0
20231024,161100,386000,2165,2165,2165,2165,0
20231024,161000,386000,2165,2165,2165,2165,0
20231024,160900,386000,2165,2165,2165,2165,0
20231024,160800,386000,2165,2165,2165,2165,0
20231024,160700,386000,2165,2165,2165,2165,0
20231024,160600,386000,2165,2165,2165,2165,0
20231024,160500,386000,2165,2165,2165,2165,0
20231024,160400,386000,2165,2165,2165,2165,0
20231024,160300,386000,2165,2165,2165,2165,0
20231024,160200,386000,2165,2165,2165,2165,0
20231024,160100,386000,2165,2165,2165,2165,0
20231024,160000,386000,2165,2165,2165,2165,0
20231024,155900,386000,2165,2165,2165,2165,0
20231024,155800,386000,2165,2165,2165,2165,0
20231024,155700,386000,2165,2165,2165,2165,0
20231024,155600,386000,2165,2165,2165,2165,0
20231024,155500,386000,2165,2165,2165,2165,0
20231024,155400,386000,2165,2165,2165,2165,0
20231024,155300,386000,2165,2165,2165,2165,21
20231024,155200,386000,2165,2165,2165,2165,0
20231024,155100,386000,2165,2165,2165,2165,0
20231024,155000,386000,2165,2165,2165,2165,0
20231024,154900,386000,2165,2165,2165,2165,0
20231024,154800,386000,2165,2165,2165,2165,0
20231024,154700,386000,2165,2165,2165,2165,0
20231024,154600,386000,2165,2165,2165,2165,0
20231024,154500,386000,2165,2165,2165,2165,0
20231024,154400,386000,2165,2165,2165,2165,0
20231024,154300,386000,2165,2165,2165,2165,0
20231024,154200,386000,2165,2165,2165,2165,0
20231024,154100,386000,2165,2165,2165,2165,0
20231024,154000,386000,2165,2165,2165,2165,0
20231024,153900,386000,2165,2165,2165,2165,0
20231024,153800,386000,2165,2165,2165,2165,0
20231024,153700,386000,2165,2165,2165,2165,0
20231024,153600,386000,2165,2165,2165,2165,0
20231024,153500,386000,2165,2165,2165,2165,0
20231024,153400,386000,2165,2165,2165,2165,0
20231024,153300,386000,2165,2165,2165,2165,0
20231024,153200,386000,2165,2165,2165,2165,0
20231024,153100,386000,2165,2165,2165,2165,0
20231024,153000,386000,2165,2165,2165,2165,21
20231024,152900,340535,2165,2165,2165,2165,0
20231024,152800,340535,2165,2165,2165,2165,0
20231024,152700,340535,2165,2165,2165,2165,0
20231024,152600,340535,2165,2165,2165,2165,0
20231024,152500,340535,2165,2165,2165,2165,0
20231024,152400,340535,2165,2165,2165,2165,0
20231024,152300,340535,2165,2165,2165,2165,0
20231024,152200,340535,2165,2165,2165,2165,0
20231024,152100,340535,2165,2165,2165,2165,0
20231024,152000,340535,2165,2165,2165,2165,0
20231024,151900,340535,2165,2165,2165,2165,0
20231024,151800,340535,2165,2165,2165,2165,1
20231024,151700,338370,2160,2160,2160,2160,0
20231024,151600,338370,2160,2160,2160,2160,26
20231024,151500,282210,2165,2165,2165,2165,0
20231024,151400,282210,2165,2165,2165,2165,0
20231024,151300,282210,2165,2165,2165,2165,0
20231024,151200,282210,2165,2165,2165,2165,0
20231024,151100,282210,2165,2165,2165,2165,0
20231024,151000,282210,2165,2165,2165,2165,0
20231024,150900,282210,2165,2165,2165,2165,0
20231024,150800,282210,2165,2165,2165,2165,0
20231024,150700,282210,2165,2165,2165,2165,0
20231024,150600,282210,2165,2165,2165,2165,0
20231024,150500,282210,2165,2165,2165,2165,0
20231024,150400,282210,2165,2165,2165,2165,0
20231024,150300,282210,2165,2165,2165,2165,0
20231024,150200,282210,2165,2165,2165,2165,0
20231024,150100,282210,2165,2165,2165,2165,0
20231024,150000,282210,2165,2165,2165,2165,0
20231024,145900,282210,2165,2165,2165,2165,0
20231024,145800,282210,2165,2165,2165,2165,0
20231024,145700,282210,2165,2165,2165,2165,0
20231024,145600,282210,2165,2165,2165,2165,0
20231024,145500,282210,2165,2165,2165,2165,0
20231024,145400,282210,2165,2165,2165,2165,0
20231024,145300,282210,2165,2165,2165,2165,0
20231024,145200,282210,2165,2165,2165,2165,0
20231024,145100,282210,2165,2165,2165,2165,0
20231024,145000,282210,2165,2165,2165,2165,0
20231024,144900,282210,2165,2165,2165,2165,0
20231024,144800,282210,2165,2165,2165,2165,0
20231024,144700,282210,2165,2165,2165,2165,0
20231024,144600,282210,2165,2165,2165,2165,0
20231024,144500,282210,2165,2165,2165,2165,0
20231024,144400,282210,2165,2165,2165,2165,0
20231024,144300,282210,2165,2165,2165,2165,0
20231024,144200,282210,2165,2165,2165,2165,0
20231024,144100,282210,2165,2165,2165,2165,0
20231024,144000,282210,2165,2165,2165,2165,0
20231024,143900,282210,2165,2165,2165,2165,0
20231024,143800,282210,2165,2165,2165,2165,0
20231024,143700,282210,2165,2165,2165,2165,0
20231024,143600,282210,2165,2165,2165,2165,0
20231024,143500,282210,2165,2165,2165,2165,0
20231024,143400,282210,2165,2165,2165,2165,0
20231024,143300,282210,2165,2165,2165,2165,0
20231024,143200,282210,2165,2165,2165,2165,0
20231024,143100,282210,2165,2165,2165,2165,0
20231024,143000,282210,2165,2165,2165,2165,0
20231024,142900,282210,2165,2165,2165,2165,0
20231024,142800,282210,2165,2165,2165,2165,0
20231024,142700,282210,2165,2165,2165,2165,0
20231024,142600,282210,2165,2165,2165,2165,0
20231024,142500,282210,2165,2165,2165,2165,0
20231024,142400,282210,2165,2165,2165,2165,0
20231024,142300,282210,2165,2165,2165,2165,0
20231024,142200,282210,2165,2165,2165,2165,0
20231024,142100,282210,2165,2165,2165,2165,0
20231024,142000,282210,2165,2165,2165,2165,0
20231024,141900,282210,2165,2165,2165,2165,0
20231024,141800,282210,2165,2165,2165,2165,0
20231024,141700,282210,2165,2165,2165,2165,0
20231024,141600,282210,2165,2165,2165,2165,0
20231024,141500,282210,2165,2165,2165,2165,0
20231024,141400,282210,2165,2165,2165,2165,0
20231024,141300,282210,2165,2165,2165,2165,0
20231024,141200,282210,2165,2165,2165,2165,0
20231024,141100,282210,2165,2165,2165,2165,0
20231024,141000,282210,2165,2165,2165,2165,0
20231024,140900,282210,2165,2165,2165,2165,0
20231024,140800,282210,2165,2165,2165,2165,0
20231024,140700,282210,2165,2165,2165,2165,0
20231024,140600,282210,2165,2165,2165,2165,0
20231024,140500,282210,2165,2165,2165,2165,0
20231024,140400,282210,2165,2165,2165,2165,0
20231024,140300,282210,2165,2165,2165,2165,0
20231024,140200,282210,2165,2165,2165,2165,0
20231024,140100,282210,2165,2165,2165,2165,0
20231024,140000,282210,2165,2165,2165,2165,0
20231024,135900,282210,2165,2165,2165,2165,0
20231024,135800,282210,2165,2165,2165,2165,0
20231024,135700,282210,2165,2165,2165,2165,0
20231024,135600,282210,2165,2165,2165,2165,0
20231024,135500,282210,2165,2165,2165,2165,0
20231024,135400,282210,2165,2165,2165,2165,0
20231024,135300,282210,2165,2165,2165,2165,0
20231024,135200,282210,2165,2165,2165,2165,0
20231024,135100,282210,2165,2165,2165,2165,0
20231024,135000,282210,2165,2165,2165,2165,0
20231024,134900,282210,2165,2165,2165,2165,0
20231024,134800,282210,2165,2165,2165,2165,0
20231024,134700,282210,2165,2165,2165,2165,0
20231024,134600,282210,2165,2165,2165,2165,0
20231024,134500,282210,2165,2165,2165,2165,0
20231024,134400,282210,2165,2165,2165,2165,0
20231024,134300,282210,2165,2165,2165,2165,0
20231024,134200,282210,2165,2165,2165,2165,0
20231024,134100,282210,2165,2165,2165,2165,0
20231024,134000,282210,2165,2165,2165,2165,0
20231024,133900,282210,2165,2165,2165,2165,0
20231024,133800,282210,2165,2165,2165,2165,0
20231024,133700,282210,2165,2165,2165,2165,0
20231024,133600,282210,2165,2165,2165,2165,0
20231024,133500,282210,2165,2165,2165,2165,0
20231024,133400,282210,2165,2165,2165,2165,0
20231024,133300,282210,2165,2165,2165,2165,0
20231024,133200,282210,2165,2165,2165,2165,0
20231024,133100,282210,2165,2165,2165,2165,1
20231024,133000,280045,2160,2160,2160,2160,0
20231024,132900,280045,2160,2160,2160,2160,0
20231024,132800,280045,2160,2160,2160,2160,0
20231024,132700,280045,2160,2160,2160,2160,0
20231024,132600,280045,2160,2160,2160,2160,0
20231024,132500,280045,2160,2160,2160,2160,0
20231024,132400,280045,2160,2160,2160,2160,0
20231024,132300,280045,2160,2160,2160,2160,0
20231024,132200,280045,2160,2160,2160,2160,0
20231024,132100,280045,2160,2160,2160,2160,0
20231024,132000,280045,2160,2160,2160,2160,0
20231024,131900,280045,2160,2160,2160,2160,0
20231024,131800,280045,2160,2160,2160,2160,0
20231024,131700,280045,2160,2160,2160,2160,0
20231024,131600,280045,2160,2160,2160,2160,0
20231024,131500,280045,2160,2160,2160,2160,0
20231024,131400,280045,2160,2160,2160,2160,0
20231024,131300,280045,2160,2160,2160,2160,0
20231024,131200,280045,2160,2160,2160,2160,0
20231024,131100,280045,2160,2160,2160,2160,0
20231024,131000,280045,2160,2160,2160,2160,0
20231024,130900,280045,2160,2160,2160,2160,0
20231024,130800,280045,2160,2160,2160,2160,0
20231024,130700,280045,2160,2160,2160,2160,1
20231024,130600,277885,2165,2165,2165,2165,0
20231024,130500,277885,2165,2165,2165,2165,0
20231024,130400,277885,2165,2165,2165,2165,0
20231024,130300,277885,2165,2165,2165,2165,0
20231024,130200,277885,2165,2165,2165,2165,0
20231024,130100,277885,2165,2165,2165,2165,0
20231024,130000,277885,2165,2165,2165,2165,0
20231024,125900,277885,2165,2165,2165,2165,0
20231024,125800,277885,2165,2165,2165,2165,0
20231024,125700,277885,2165,2165,2165,2165,0
20231024,125600,277885,2165,2165,2165,2165,0
20231024,125500,277885,2165,2165,2165,2165,0
20231024,125400,277885,2165,2165,2165,2165,0
20231024,125300,277885,2165,2165,2165,2165,0
20231024,125200,277885,2165,2165,2165,2165,0
20231024,125100,277885,2165,2165,2165,2165,0
20231024,125000,277885,2165,2165,2165,2165,0
20231024,124900,277885,2165,2165,2165,2165,0
20231024,124800,277885,2165,2165,2165,2165,0
20231024,124700,277885,2165,2165,2165,2165,0
20231024,124600,277885,2165,2165,2165,2165,0
20231024,124500,277885,2165,2165,2165,2165,0
20231024,124400,277885,2165,2165,2165,2165,0
20231024,124300,277885,2165,2165,2165,2165,0
20231024,124200,277885,2165,2165,2165,2165,0
20231024,124100,277885,2165,2165,2165,2165,0
20231024,124000,277885,2165,2165,2165,2165,0
20231024,123900,277885,2165,2165,2165,2165,0
20231024,123800,277885,2165,2165,2165,2165,0
20231024,123700,277885,2165,2165,2165,2165,0
20231024,123600,277885,2165,2165,2165,2165,0
20231024,123500,277885,2165,2165,2165,2165,0
20231024,123400,277885,2165,2165,2165,2165,0
20231024,123300,277885,2165,2165,2165,2165,0
20231024,123200,277885,2165,2165,2165,2165,0
20231024,123100,277885,2165,2165,2165,2165,0
20231024,123000,277885,2165,2165,2165,2165,0
20231024,122900,277885,2165,2165,2165,2165,0
20231024,122800,277885,2165,2165,2165,2165,0
20231024,122700,277885,2165,2165,2165,2165,0
20231024,122600,277885,2165,2165,2165,2165,0
20231024,122500,277885,2165,2165,2165,2165,0
20231024,122400,277885,2165,2165,2165,2165,0
20231024,122300,277885,2165,2165,2165,2165,0
20231024,122200,277885,2165,2165,2165,2165,0
20231024,122100,277885,2165,2165,2165,2165,0
20231024,122000,277885,2165,2165,2165,2165,0
20231024,121900,277885,2165,2165,2165,2165,0
20231024,121800,277885,2165,2165,2165,2165,0
20231024,121700,277885,2165,2165,2165,2165,0
20231024,121600,277885,2165,2165,2165,2165,0
20231024,121500,277885,2165,2165,2165,2165,0
20231024,121400,277885,2165,2165,2165,2165,0
20231024,121300,277885,2165,2165,2165,2165,0
20231024,121200,277885,2165,2165,2165,2165,0
20231024,121100,277885,2165,2165,2165,2165,0
20231024,121000,277885,2165,2165,2165,2165,0
20231024,120900,277885,2165,2165,2165,2165,0
20231024,120800,277885,2165,2165,2165,2165,0
20231024,120700,277885,2165,2165,2165,2165,0
20231024,120600,277885,2165,2165,2165,2165,0
20231024,120500,277885,2165,2165,2165,2165,0
20231024,120400,277885,2165,2165,2165,2165,0
20231024,120300,277885,2165,2165,2165,2165,0
20231024,120200,277885,2165,2165,2165,2165,0
20231024,120100,277885,2165,2165,2165,2165,0
20231024,120000,277885,2165,2165,2165,2165,0
20231024,115900,277885,2165,2165,2165,2165,0
20231024,115800,277885,2165,2165,2165,2165,0
20231024,115700,277885,2165,2165,2165,2165,0
20231024,115600,277885,2165,2165,2165,2165,0
20231024,115500,277885,2165,2165,2165,2165,0
20231024,115400,277885,2165,2165,2165,2165,0
20231024,115300,277885,2165,2165,2165,2165,0
20231024,115200,277885,2165,2165,2165,2165,0
20231024,115100,277885,2165,2165,2165,2165,0
20231024,115000,277885,2165,2165,2165,2165,0
20231024,114900,277885,2165,2165,2165,2165,0
20231024,114800,277885,2165,2165,2165,2165,0
20231024,114700,277885,2165,2165,2165,2165,0
20231024,114600,277885,2165,2165,2165,2165,0
20231024,114500,277885,2165,2165,2165,2165,0
20231024,114400,277885,2165,2165,2165,2165,0
20231024,114300,277885,2165,2165,2165,2165,0
20231024,114200,277885,2165,2165,2165,2165,0
20231024,114100,277885,2165,2165,2165,2165,0
20231024,114000,277885,2165,2165,2165,2165,0
20231024,113900,277885,2165,2165,2165,2165,0
20231024,113800,277885,2165,2165,2165,2165,0
20231024,113700,277885,2165,2165,2165,2165,0
20231024,113600,277885,2165,2165,2165,2165,0
20231024,113500,277885,2165,2165,2165,2165,0
20231024,113400,277885,2165,2165,2165,2165,0
20231024,113300,277885,2165,2165,2165,2165,0
20231024,113200,277885,2165,2165,2165,2165,0
20231024,113100,277885,2165,2165,2165,2165,0
20231024,113000,277885,2165,2165,2165,2165,0
20231024,112900,277885,2165,2165,2165,2165,0
20231024,112800,277885,2165,2165,2165,2165,0
20231024,112700,277885,2165,2165,2165,2165,0
20231024,112600,277885,2165,2165,2165,2165,0
20231024,112500,277885,2165,2165,2165,2165,0
20231024,112400,277885,2165,2165,2165,2165,0
20231024,112300,277885,2165,2165,2165,2165,0
20231024,112200,277885,2165,2165,2165,2165,0
20231024,112100,277885,2165,2165,2165,2165,0
20231024,112000,277885,2165,2165,2165,2165,0
20231024,111900,277885,2165,2165,2165,2165,0
20231024,111800,277885,2165,2165,2165,2165,0
20231024,111700,277885,2165,2165,2165,2165,0
20231024,111600,277885,2165,2165,2165,2165,0
20231024,111500,277885,2165,2165,2165,2165,0
20231024,111400,277885,2165,2165,2165,2165,0
20231024,111300,277885,2165,2165,2165,2165,0
20231024,111200,277885,2165,2165,2165,2165,0
20231024,111100,277885,2165,2165,2165,2165,0
20231024,111000,277885,2165,2165,2165,2165,0
20231024,110900,277885,2165,2165,2165,2165,0
20231024,110800,277885,2165,2165,2165,2165,0
20231024,110700,277885,2165,2165,2165,2165,0
20231024,110600,277885,2165,2165,2165,2165,0
20231024,110500,277885,2165,2165,2165,2165,0
20231024,110400,277885,2165,2165,2165,2165,0
20231024,110300,277885,2165,2165,2165,2165,0
20231024,110200,277885,2165,2165,2165,2165,0
20231024,110100,277885,2165,2165,2165,2165,0
20231024,110000,277885,2165,2165,2165,2165,0
20231024,105900,277885,2165,2165,2165,2165,0
20231024,105800,277885,2165,2165,2165,2165,0
20231024,105700,277885,2165,2165,2165,2165,0
20231024,105600,277885,2165,2165,2165,2165,0
20231024,105500,277885,2165,2165,2165,2165,0
20231024,105400,277885,2165,2165,2165,2165,0
20231024,105300,277885,2165,2165,2165,2165,0
20231024,105200,277885,2165,2165,2165,2165,0
20231024,105100,277885,2165,2165,2165,2165,0
20231024,105000,277885,2165,2165,2165,2165,0
20231024,104900,277885,2165,2165,2165,2165,0
20231024,104800,277885,2165,2165,2165,2165,0
20231024,104700,277885,2165,2165,2165,2165,0
20231024,104600,277885,2165,2165,2165,2165,0
20231024,104500,277885,2165,2165,2165,2165,0
20231024,104400,277885,2165,2165,2165,2165,0
20231024,104300,277885,2165,2165,2165,2165,0
20231024,104200,277885,2165,2165,2165,2165,0
20231024,104100,277885,2165,2165,2165,2165,0
20231024,104000,277885,2165,2165,2165,2165,0
20231024,103900,277885,2165,2165,2165,2165,0
20231024,103800,277885,2165,2165,2165,2165,0
20231024,103700,277885,2165,2165,2165,2165,0
20231024,103600,277885,2165,2165,2165,2165,0
20231024,103500,277885,2165,2165,2165,2165,0
20231024,103400,277885,2165,2165,2165,2165,0
20231024,103300,277885,2165,2165,2165,2165,0
20231024,103200,277885,2165,2165,2165,2165,0
20231024,103100,277885,2165,2165,2165,2165,0
20231024,103000,277885,2165,2165,2165,2165,0
20231024,102900,277885,2165,2165,2165,2165,0
20231024,102800,277885,2165,2165,2165,2165,21
20231024,102700,232420,2170,2170,2170,2170,0
20231024,102600,232420,2170,2170,2170,2170,0
20231024,102500,232420,2170,2170,2170,2170,0
20231024,102400,232420,2170,2170,2170,2170,0
20231024,102300,232420,2170,2170,2170,2170,0
20231024,102200,232420,2170,2170,2170,2170,0
20231024,102100,232420,2170,2170,2170,2170,0
20231024,102000,232420,2170,2170,2170,2170,0
20231024,101900,232420,2170,2170,2170,2170,0
20231024,101800,232420,2170,2170,2170,2170,0
20231024,101700,232420,2170,2170,2170,2170,0
20231024,101600,232420,2170,2170,2170,2170,0
20231024,101500,232420,2170,2170,2170,2170,0
20231024,101400,232420,2170,2170,2170,2170,0
20231024,101300,232420,2170,2170,2170,2170,0
20231024,101200,232420,2170,2170,2170,2170,0
20231024,101100,232420,2170,2170,2170,2170,0
20231024,101000,232420,2170,2170,2170,2170,0
20231024,100900,232420,2170,2170,2170,2170,0
20231024,100800,232420,2170,2170,2170,2170,0
20231024,100700,232420,2170,2170,2170,2170,0
20231024,100600,232420,2170,2170,2170,2170,0
20231024,100500,232420,2170,2170,2170,2170,0
20231024,100400,232420,2170,2170,2170,2170,0
20231024,100300,232420,2170,2170,2170,2170,0
20231024,100200,232420,2170,2170,2170,2170,0
20231024,100100,232420,2170,2170,2170,2170,0
20231024,100000,232420,2170,2170,2170,2170,0
20231024,095900,232420,2170,2170,2170,2170,0
20231024,095800,232420,2170,2170,2170,2170,0
20231024,095700,232420,2170,2170,2170,2170,0
20231024,095600,232420,2170,2170,2170,2170,0
20231024,095500,232420,2170,2170,2170,2170,0
20231024,095400,232420,2170,2170,2170,2170,0
20231024,095300,232420,2170,2170,2170,2170,0
20231024,095200,232420,2170,2170,2170,2170,0
20231024,095100,232420,2170,2170,2170,2170,0
20231024,095000,232420,2170,2170,2170,2170,0
20231024,094900,232420,2170,2170,2170,2170,0
20231024,094800,232420,2170,2170,2170,2170,0
20231024,094700,232420,2170,2170,2170,2170,0
20231024,094600,232420,2170,2170,2170,2170,0
20231024,094500,232420,2170,2170,2170,2170,0
20231024,094400,232420,2170,2170,2170,2170,0
20231024,094300,232420,2170,2170,2170,2170,0
20231024,094200,232420,2170,2170,2170,2170,0
20231024,094100,232420,2170,2170,2170,2170,0
20231024,094000,232420,2170,2170,2170,2170,0
20231024,093900,232420,2170,2170,2170,2170,0
20231024,093800,232420,2170,2170,2170,2170,5
20231024,093700,221570,2170,2170,2170,2170,0
20231024,093600,221570,2170,2170,2170,2170,0
20231024,093500,221570,2170,2170,2170,2170,0
20231024,093400,221570,2170,2170,2170,2170,1
20231024,093300,219400,2170,2170,2170,2170,0
20231024,093200,219400,2170,2170,2170,2170,0
20231024,093100,219400,2170,2170,2170,2170,0
20231024,093000,219400,2170,2170,2170,2170,0
20231024,092900,219400,2170,2170,2170,2170,0
20231024,092800,219400,2170,2170,2170,2170,0
20231024,092700,219400,2170,2170,2170,2170,0
20231024,092600,219400,2170,2170,2170,2170,0
20231024,092500,219400,2170,2170,2170,2170,0
20231024,092400,219400,2170,2170,2170,2170,0
20231024,092300,219400,2170,2170,2170,2170,0
20231024,092200,219400,2170,2170,2170,2170,0
20231024,092100,219400,2170,2170,2170,2170,0
20231024,092000,219400,2170,2170,2170,2170,0
20231024,091900,219400,2170,2170,2170,2170,0
20231024,091800,219400,2170,2170,2170,2170,2
20231024,091700,215060,2150,2150,2150,2150,0
20231024,091600,215060,2150,2150,2150,2150,0
20231024,091500,215060,2150,2150,2150,2150,0
20231024,091400,215060,2150,2150,2150,2150,0
20231024,091300,215060,2150,2150,2150,2150,0
20231024,091200,215060,2150,2150,2150,2150,0
20231024,091100,215060,2150,2150,2150,2150,0
20231024,091000,215060,2150,2150,2150,2150,0
20231024,090900,215060,2150,2150,2150,2150,0
20231024,090800,215060,2150,2150,2150,2150,0
20231024,090700,215060,2150,2170,2170,2150,100
20231024,090600,0,2170,2170,2170,2170,0
20231024,090500,0,2170,2170,2170,2170,0
20231024,090400,0,2170,2170,2170,2170,0
20231024,090300,0,2170,2170,2170,2170,0
20231024,090200,0,2170,2170,2170,2170,0
20231024,090100,0,2170,2170,2170,2170,0
20231024,090000,0,2170,2170,2170,2170,0