KissMeData/439410/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,205300,1018555,2035,2035,2035,2025,11
20231024,205200,1018555,2035,2035,2035,2035,0
20231024,205100,1018555,2035,2035,2035,2035,0
20231024,205000,1018555,2035,2035,2035,2035,0
20231024,204900,1018555,2035,2035,2035,2035,0
20231024,204800,1018555,2035,2035,2035,2035,0
20231024,204700,1018555,2035,2035,2035,2035,0
20231024,204600,1018555,2035,2035,2035,2035,0
20231024,204500,1018555,2035,2035,2035,2035,0
20231024,204400,1018555,2035,2035,2035,2035,0
20231024,204300,1018555,2035,2035,2035,2035,0
20231024,204200,1018555,2035,2035,2035,2035,0
20231024,204100,1018555,2035,2035,2035,2035,0
20231024,204000,1018555,2035,2035,2035,2035,0
20231024,203900,1018555,2035,2035,2035,2035,0
20231024,203800,1018555,2035,2035,2035,2035,0
20231024,203700,1018555,2035,2035,2035,2035,0
20231024,203600,1018555,2035,2035,2035,2035,0
20231024,203500,1018555,2035,2035,2035,2035,0
20231024,203400,1018555,2035,2035,2035,2035,0
20231024,203300,1018555,2035,2035,2035,2035,0
20231024,203200,1018555,2035,2035,2035,2035,0
20231024,203100,1018555,2035,2035,2035,2035,0
20231024,203000,1018555,2035,2035,2035,2035,0
20231024,202900,1018555,2035,2035,2035,2035,0
20231024,202800,1018555,2035,2035,2035,2035,0
20231024,202700,1018555,2035,2035,2035,2035,0
20231024,202600,1018555,2035,2035,2035,2035,0
20231024,202500,1018555,2035,2035,2035,2035,0
20231024,202400,1018555,2035,2035,2035,2035,0
20231024,202300,1018555,2035,2035,2035,2025,11
20231024,202200,1018555,2035,2035,2035,2035,0
20231024,202100,1018555,2035,2035,2035,2035,0
20231024,202000,1018555,2035,2035,2035,2035,0
20231024,201900,1018555,2035,2035,2035,2035,0
20231024,201800,1018555,2035,2035,2035,2035,0
20231024,201700,1018555,2035,2035,2035,2035,0
20231024,201600,1018555,2035,2035,2035,2035,0
20231024,201500,1018555,2035,2035,2035,2035,0
20231024,201400,1018555,2035,2035,2035,2035,0
20231024,201300,1018555,2035,2035,2035,2035,0
20231024,201200,1018555,2035,2035,2035,2035,0
20231024,201100,1018555,2035,2035,2035,2035,0
20231024,201000,1018555,2035,2035,2035,2035,0
20231024,200900,1018555,2035,2035,2035,2035,0
20231024,200800,1018555,2035,2035,2035,2035,0
20231024,200700,1018555,2035,2035,2035,2035,0
20231024,200600,1018555,2035,2035,2035,2035,0
20231024,200500,1018555,2035,2035,2035,2035,0
20231024,200400,1018555,2035,2035,2035,2035,0
20231024,200300,1018555,2035,2035,2035,2035,0
20231024,200200,1018555,2035,2035,2035,2035,0
20231024,200100,1018555,2035,2035,2035,2035,0
20231024,200000,1018555,2035,2035,2035,2035,0
20231024,195900,1018555,2035,2035,2035,2035,0
20231024,195800,1018555,2035,2035,2035,2035,0
20231024,195700,1018555,2035,2035,2035,2035,0
20231024,195600,1018555,2035,2035,2035,2035,0
20231024,195500,1018555,2035,2035,2035,2035,0
20231024,195400,1018555,2035,2035,2035,2035,0
20231024,195300,1018555,2035,2035,2035,2025,11
20231024,195200,1018555,2035,2035,2035,2035,0
20231024,195100,1018555,2035,2035,2035,2035,0
20231024,195000,1018555,2035,2035,2035,2035,0
20231024,194900,1018555,2035,2035,2035,2035,0
20231024,194800,1018555,2035,2035,2035,2035,0
20231024,194700,1018555,2035,2035,2035,2035,0
20231024,194600,1018555,2035,2035,2035,2035,0
20231024,194500,1018555,2035,2035,2035,2035,0
20231024,194400,1018555,2035,2035,2035,2035,0
20231024,194300,1018555,2035,2035,2035,2035,0
20231024,194200,1018555,2035,2035,2035,2035,0
20231024,194100,1018555,2035,2035,2035,2035,0
20231024,194000,1018555,2035,2035,2035,2035,0
20231024,193900,1018555,2035,2035,2035,2035,0
20231024,193800,1018555,2035,2035,2035,2035,0
20231024,193700,1018555,2035,2035,2035,2035,0
20231024,193600,1018555,2035,2035,2035,2035,0
20231024,193500,1018555,2035,2035,2035,2035,0
20231024,193400,1018555,2035,2035,2035,2035,0
20231024,193300,1018555,2035,2035,2035,2035,0
20231024,193200,1018555,2035,2035,2035,2035,0
20231024,193100,1018555,2035,2035,2035,2035,0
20231024,193000,1018555,2035,2035,2035,2035,0
20231024,192900,1018555,2035,2035,2035,2035,0
20231024,192800,1018555,2035,2035,2035,2035,0
20231024,192700,1018555,2035,2035,2035,2035,0
20231024,192600,1018555,2035,2035,2035,2035,0
20231024,192500,1018555,2035,2035,2035,2035,0
20231024,192400,1018555,2035,2035,2035,2035,0
20231024,192300,1018555,2035,2035,2035,2025,11
20231024,192200,1018555,2035,2035,2035,2035,0
20231024,192100,1018555,2035,2035,2035,2035,0
20231024,192000,1018555,2035,2035,2035,2035,0
20231024,191900,1018555,2035,2035,2035,2035,0
20231024,191800,1018555,2035,2035,2035,2035,0
20231024,191700,1018555,2035,2035,2035,2035,0
20231024,191600,1018555,2035,2035,2035,2035,0
20231024,191500,1018555,2035,2035,2035,2035,0
20231024,191400,1018555,2035,2035,2035,2035,0
20231024,191300,1018555,2035,2035,2035,2035,0
20231024,191200,1018555,2035,2035,2035,2035,0
20231024,191100,1018555,2035,2035,2035,2035,0
20231024,191000,1018555,2035,2035,2035,2035,0
20231024,190900,1018555,2035,2035,2035,2035,0
20231024,190800,1018555,2035,2035,2035,2035,0
20231024,190700,1018555,2035,2035,2035,2035,0
20231024,190600,1018555,2035,2035,2035,2035,0
20231024,190500,1018555,2035,2035,2035,2035,0
20231024,190400,1018555,2035,2035,2035,2035,0
20231024,190300,1018555,2035,2035,2035,2035,0
20231024,190200,1018555,2035,2035,2035,2035,0
20231024,190100,1018555,2035,2035,2035,2035,0
20231024,190000,1018555,2035,2035,2035,2035,0
20231024,185900,1018555,2035,2035,2035,2035,0
20231024,185800,1018555,2035,2035,2035,2035,0
20231024,185700,1018555,2035,2035,2035,2035,0
20231024,185600,1018555,2035,2035,2035,2035,0
20231024,185500,1018555,2035,2035,2035,2035,0
20231024,185400,1018555,2035,2035,2035,2035,0
20231024,185300,1018555,2035,2035,2035,2025,11
20231024,185200,1018555,2035,2035,2035,2035,0
20231024,185100,1018555,2035,2035,2035,2035,0
20231024,185000,1018555,2035,2035,2035,2035,0
20231024,184900,1018555,2035,2035,2035,2035,0
20231024,184800,1018555,2035,2035,2035,2035,0
20231024,184700,1018555,2035,2035,2035,2035,0
20231024,184600,1018555,2035,2035,2035,2035,0
20231024,184500,1018555,2035,2035,2035,2035,0
20231024,184400,1018555,2035,2035,2035,2035,0
20231024,184300,1018555,2035,2035,2035,2035,0
20231024,184200,1018555,2035,2035,2035,2035,0
20231024,184100,1018555,2035,2035,2035,2035,0
20231024,184000,1018555,2035,2035,2035,2035,0
20231024,183900,1018555,2035,2035,2035,2035,0
20231024,183800,1018555,2035,2035,2035,2035,0
20231024,183700,1018555,2035,2035,2035,2035,0
20231024,183600,1018555,2035,2035,2035,2035,0
20231024,183500,1018555,2035,2035,2035,2035,0
20231024,183400,1018555,2035,2035,2035,2035,0
20231024,183300,1018555,2035,2035,2035,2035,0
20231024,183200,1018555,2035,2035,2035,2035,0
20231024,183100,1018555,2035,2035,2035,2035,0
20231024,183000,1018555,2035,2035,2035,2035,0
20231024,182900,1018555,2035,2035,2035,2035,0
20231024,182800,1018555,2035,2035,2035,2035,0
20231024,182700,1018555,2035,2035,2035,2035,0
20231024,182600,1018555,2035,2035,2035,2035,0
20231024,182500,1018555,2035,2035,2035,2035,0
20231024,182400,1018555,2035,2035,2035,2035,0
20231024,182300,1018555,2035,2035,2035,2025,11
20231024,182200,1018555,2035,2035,2035,2035,0
20231024,182100,1018555,2035,2035,2035,2035,0
20231024,182000,1018555,2035,2035,2035,2035,0
20231024,181900,1018555,2035,2035,2035,2035,0
20231024,181800,1018555,2035,2035,2035,2035,0
20231024,181700,1018555,2035,2035,2035,2035,0
20231024,181600,1018555,2035,2035,2035,2035,0
20231024,181500,1018555,2035,2035,2035,2035,0
20231024,181400,1018555,2035,2035,2035,2035,0
20231024,181300,1018555,2035,2035,2035,2035,0
20231024,181200,1018555,2035,2035,2035,2035,0
20231024,181100,1018555,2035,2035,2035,2035,0
20231024,181000,1018555,2035,2035,2035,2035,0
20231024,180900,1018555,2035,2035,2035,2035,0
20231024,180800,1018555,2035,2035,2035,2035,0
20231024,180700,1018555,2035,2035,2035,2035,0
20231024,180600,1018555,2035,2035,2035,2035,0
20231024,180500,1018555,2035,2035,2035,2035,0
20231024,180400,1018555,2035,2035,2035,2035,0
20231024,180300,1018555,2035,2035,2035,2035,0
20231024,180200,1018555,2035,2035,2035,2035,0
20231024,180100,1018555,2035,2035,2035,2035,0
20231024,180000,1018555,2035,2035,2035,2035,0
20231024,175900,1018555,2035,2035,2035,2035,0
20231024,175800,1018555,2035,2035,2035,2035,0
20231024,175700,1018555,2035,2035,2035,2035,0
20231024,175600,1018555,2035,2035,2035,2035,0
20231024,175500,1018555,2035,2035,2035,2035,0
20231024,175400,1018555,2035,2035,2035,2035,0
20231024,175300,1018555,2035,2035,2035,2025,11
20231024,175200,1018555,2035,2035,2035,2035,0
20231024,175100,1018555,2035,2035,2035,2035,0
20231024,175000,1018555,2035,2035,2035,2035,0
20231024,174900,1018555,2035,2035,2035,2035,0
20231024,174800,1018555,2035,2035,2035,2035,0
20231024,174700,1018555,2035,2035,2035,2035,0
20231024,174600,1018555,2035,2035,2035,2035,0
20231024,174500,1018555,2035,2035,2035,2035,0
20231024,174400,1018555,2035,2035,2035,2035,0
20231024,174300,1018555,2035,2035,2035,2035,0
20231024,174200,1018555,2035,2035,2035,2035,0
20231024,174100,1018555,2035,2035,2035,2035,0
20231024,174000,1018555,2035,2035,2035,2035,0
20231024,173900,1018555,2035,2035,2035,2035,0
20231024,173800,1018555,2035,2035,2035,2035,0
20231024,173700,1018555,2035,2035,2035,2035,0
20231024,173600,1018555,2035,2035,2035,2035,0
20231024,173500,1018555,2035,2035,2035,2035,0
20231024,173400,1018555,2035,2035,2035,2035,0
20231024,173300,1018555,2035,2035,2035,2035,0
20231024,173200,1018555,2035,2035,2035,2035,0
20231024,173100,1018555,2035,2035,2035,2035,0
20231024,173000,1018555,2035,2035,2035,2035,0
20231024,172900,1018555,2035,2035,2035,2035,0
20231024,172800,1018555,2035,2035,2035,2035,0
20231024,172700,1018555,2035,2035,2035,2035,0
20231024,172600,1018555,2035,2035,2035,2035,0
20231024,172500,1018555,2035,2035,2035,2035,0
20231024,172400,1018555,2035,2035,2035,2035,0
20231024,172300,1018555,2035,2035,2035,2025,11
20231024,172200,1018555,2035,2035,2035,2035,0
20231024,172100,1018555,2035,2035,2035,2035,0
20231024,172000,1018555,2035,2035,2035,2035,0
20231024,171900,1018555,2035,2035,2035,2035,0
20231024,171800,1018555,2035,2035,2035,2035,0
20231024,171700,1018555,2035,2035,2035,2035,0
20231024,171600,1018555,2035,2035,2035,2035,0
20231024,171500,1018555,2035,2035,2035,2035,0
20231024,171400,1018555,2035,2035,2035,2035,0
20231024,171300,1018555,2035,2035,2035,2035,0
20231024,171200,1018555,2035,2035,2035,2035,0
20231024,171100,1018555,2035,2035,2035,2035,0
20231024,171000,1018555,2035,2035,2035,2035,0
20231024,170900,1018555,2035,2035,2035,2035,0
20231024,170800,1018555,2035,2035,2035,2035,0
20231024,170700,1018555,2035,2035,2035,2035,0
20231024,170600,1018555,2035,2035,2035,2035,0
20231024,170500,1018555,2035,2035,2035,2035,0
20231024,170400,1018555,2035,2035,2035,2035,0
20231024,170300,1018555,2035,2035,2035,2035,0
20231024,170200,1018555,2035,2035,2035,2035,0
20231024,170100,1018555,2035,2035,2035,2035,0
20231024,170000,1018555,2035,2035,2035,2035,0
20231024,165900,1018555,2035,2035,2035,2035,0
20231024,165800,1018555,2035,2035,2035,2035,0
20231024,165700,1018555,2035,2035,2035,2035,0
20231024,165600,1018555,2035,2035,2035,2035,0
20231024,165500,1018555,2035,2035,2035,2035,0
20231024,165400,1018555,2035,2035,2035,2035,0
20231024,165300,1018555,2035,2035,2035,2025,11
20231024,165200,1018555,2035,2035,2035,2035,0
20231024,165100,1018555,2035,2035,2035,2035,0
20231024,165000,1018555,2035,2035,2035,2035,0
20231024,164900,1018555,2035,2035,2035,2035,0
20231024,164800,1018555,2035,2035,2035,2035,0
20231024,164700,1018555,2035,2035,2035,2035,0
20231024,164600,1018555,2035,2035,2035,2035,0
20231024,164500,1018555,2035,2035,2035,2035,0
20231024,164400,1018555,2035,2035,2035,2035,0
20231024,164300,1018555,2035,2035,2035,2035,0
20231024,164200,1018555,2035,2035,2035,2035,0
20231024,164100,1018555,2035,2035,2035,2035,0
20231024,164000,1018555,2035,2035,2035,2035,0
20231024,163900,1018555,2035,2035,2035,2035,0
20231024,163800,1018555,2035,2035,2035,2035,0
20231024,163700,1018555,2035,2035,2035,2035,0
20231024,163600,1018555,2035,2035,2035,2035,0
20231024,163500,1018555,2035,2035,2035,2035,0
20231024,163400,1018555,2035,2035,2035,2035,0
20231024,163300,1018555,2035,2035,2035,2035,0
20231024,163200,1018555,2035,2035,2035,2035,0
20231024,163100,1018555,2035,2035,2035,2035,0
20231024,163000,1018555,2035,2035,2035,2035,0
20231024,162900,1018555,2035,2035,2035,2035,0
20231024,162800,1018555,2035,2035,2035,2035,0
20231024,162700,1018555,2035,2035,2035,2035,0
20231024,162600,1018555,2035,2035,2035,2035,0
20231024,162500,1018555,2035,2035,2035,2035,0
20231024,162400,1018555,2035,2035,2035,2035,0
20231024,162300,1018555,2035,2035,2035,2025,11
20231024,162200,1018555,2035,2035,2035,2035,0
20231024,162100,1018555,2035,2035,2035,2035,0
20231024,162000,1018555,2035,2035,2035,2035,0
20231024,161900,1018555,2035,2035,2035,2035,0
20231024,161800,1018555,2035,2035,2035,2035,0
20231024,161700,1018555,2035,2035,2035,2035,0
20231024,161600,1018555,2035,2035,2035,2035,0
20231024,161500,1018555,2035,2035,2035,2035,0
20231024,161400,1018555,2035,2035,2035,2035,0
20231024,161300,1018555,2035,2035,2035,2035,0
20231024,161200,1018555,2035,2035,2035,2035,0
20231024,161100,1018555,2035,2035,2035,2035,0
20231024,161000,1018555,2035,2035,2035,2035,0
20231024,160900,1018555,2035,2035,2035,2035,0
20231024,160800,1018555,2035,2035,2035,2035,0
20231024,160700,1018555,2035,2035,2035,2035,0
20231024,160600,1018555,2035,2035,2035,2035,0
20231024,160500,1018555,2035,2035,2035,2035,0
20231024,160400,1018555,2035,2035,2035,2035,0
20231024,160300,1018555,2035,2035,2035,2035,0
20231024,160200,1018555,2035,2035,2035,2035,0
20231024,160100,1018555,2035,2035,2035,2035,0
20231024,160000,1018555,2035,2035,2035,2035,0
20231024,155900,1018555,2035,2035,2035,2035,0
20231024,155800,1018555,2035,2035,2035,2035,0
20231024,155700,1018555,2035,2035,2035,2035,0
20231024,155600,1018555,2035,2035,2035,2035,0
20231024,155500,1018555,2035,2035,2035,2035,0
20231024,155400,1018555,2035,2035,2035,2035,0
20231024,155300,1018555,2035,2035,2035,2025,11
20231024,155200,1018555,2035,2035,2035,2035,0
20231024,155100,1018555,2035,2035,2035,2035,0
20231024,155000,1018555,2035,2035,2035,2035,0
20231024,154900,1018555,2035,2035,2035,2035,0
20231024,154800,1018555,2035,2035,2035,2035,0
20231024,154700,1018555,2035,2035,2035,2035,0
20231024,154600,1018555,2035,2035,2035,2035,0
20231024,154500,1018555,2035,2035,2035,2035,0
20231024,154400,1018555,2035,2035,2035,2035,0
20231024,154300,1018555,2035,2035,2035,2035,0
20231024,154200,1018555,2035,2035,2035,2035,0
20231024,154100,1018555,2035,2035,2035,2035,0
20231024,154000,1018555,2035,2035,2035,2035,0
20231024,153900,1018555,2035,2035,2035,2035,0
20231024,153800,1018555,2035,2035,2035,2035,0
20231024,153700,1018555,2035,2035,2035,2035,0
20231024,153600,1018555,2035,2035,2035,2035,0
20231024,153500,1018555,2035,2035,2035,2035,0
20231024,153400,1018555,2035,2035,2035,2035,0
20231024,153300,1018555,2035,2035,2035,2035,0
20231024,153200,1018555,2035,2035,2035,2035,0
20231024,153100,1018555,2035,2035,2035,2035,0
20231024,153000,1018555,2035,2035,2035,2035,0
20231024,152900,1018555,2035,2035,2035,2035,0
20231024,152800,1018555,2035,2035,2035,2035,0
20231024,152700,1018555,2035,2035,2035,2035,0
20231024,152600,1018555,2035,2035,2035,2035,0
20231024,152500,1018555,2035,2035,2035,2035,0
20231024,152400,1018555,2035,2035,2035,2035,0
20231024,152300,1018555,2035,2035,2035,2035,0
20231024,152200,1018555,2035,2035,2035,2035,0
20231024,152100,1018555,2035,2035,2035,2035,0
20231024,152000,1018555,2035,2035,2035,2035,0
20231024,151900,1018555,2035,2035,2035,2035,0
20231024,151800,1018555,2035,2035,2035,2025,11
20231024,151700,996180,2030,2030,2030,2030,47
20231024,151600,900770,2035,2035,2035,2035,0
20231024,151500,900770,2035,2035,2035,2035,0
20231024,151400,900770,2035,2035,2035,2035,0
20231024,151300,900770,2035,2035,2035,2035,0
20231024,151200,900770,2035,2035,2035,2035,0
20231024,151100,900770,2035,2035,2035,2035,0
20231024,151000,900770,2035,2030,2035,2030,156
20231024,150900,584065,2035,2035,2035,2035,0
20231024,150800,584065,2035,2035,2035,2035,0
20231024,150700,584065,2035,2035,2035,2035,0
20231024,150600,584065,2035,2035,2035,2035,0
20231024,150500,584065,2035,2035,2035,2035,0
20231024,150400,584065,2035,2035,2035,2035,0
20231024,150300,584065,2035,2035,2035,2035,0
20231024,150200,584065,2035,2035,2035,2035,0
20231024,150100,584065,2035,2035,2035,2035,0
20231024,150000,584065,2035,2035,2035,2035,0
20231024,145900,584065,2035,2035,2035,2035,0
20231024,145800,584065,2035,2035,2035,2035,0
20231024,145700,584065,2035,2035,2035,2035,0
20231024,145600,584065,2035,2035,2035,2035,0
20231024,145500,584065,2035,2035,2035,2035,0
20231024,145400,584065,2035,2035,2035,2035,0
20231024,145300,584065,2035,2035,2035,2035,0
20231024,145200,584065,2035,2035,2035,2035,0
20231024,145100,584065,2035,2035,2035,2035,0
20231024,145000,584065,2035,2035,2035,2035,0
20231024,144900,584065,2035,2035,2035,2035,0
20231024,144800,584065,2035,2035,2035,2035,0
20231024,144700,584065,2035,2035,2035,2035,0
20231024,144600,584065,2035,2035,2035,2035,0
20231024,144500,584065,2035,2035,2035,2035,0
20231024,144400,584065,2035,2035,2035,2035,0
20231024,144300,584065,2035,2035,2035,2035,0
20231024,144200,584065,2035,2035,2035,2035,0
20231024,144100,584065,2035,2035,2035,2035,0
20231024,144000,584065,2035,2035,2035,2035,0
20231024,143900,584065,2035,2035,2035,2035,0
20231024,143800,584065,2035,2035,2035,2035,0
20231024,143700,584065,2035,2035,2035,2035,0
20231024,143600,584065,2035,2035,2035,2035,0
20231024,143500,584065,2035,2035,2035,2035,0
20231024,143400,584065,2035,2035,2035,2035,0
20231024,143300,584065,2035,2035,2035,2035,0
20231024,143200,584065,2035,2035,2035,2035,0
20231024,143100,584065,2035,2035,2035,2035,0
20231024,143000,584065,2035,2035,2035,2035,0
20231024,142900,584065,2035,2035,2035,2035,0
20231024,142800,584065,2035,2035,2035,2035,0
20231024,142700,584065,2035,2035,2035,2035,0
20231024,142600,584065,2035,2035,2035,2035,0
20231024,142500,584065,2035,2035,2035,2035,0
20231024,142400,584065,2035,2035,2035,2035,0
20231024,142300,584065,2035,2035,2035,2035,0
20231024,142200,584065,2035,2035,2035,2035,0
20231024,142100,584065,2035,2035,2035,2035,0
20231024,142000,584065,2035,2035,2035,2035,0
20231024,141900,584065,2035,2035,2035,2035,0
20231024,141800,584065,2035,2035,2035,2035,0
20231024,141700,584065,2035,2035,2035,2035,0
20231024,141600,584065,2035,2035,2035,2035,0
20231024,141500,584065,2035,2035,2035,2035,0
20231024,141400,584065,2035,2035,2035,2035,0
20231024,141300,584065,2035,2035,2035,2035,0
20231024,141200,584065,2035,2035,2035,2035,0
20231024,141100,584065,2035,2035,2035,2035,0
20231024,141000,584065,2035,2035,2035,2035,0
20231024,140900,584065,2035,2035,2035,2035,0
20231024,140800,584065,2035,2035,2035,2035,0
20231024,140700,584065,2035,2035,2035,2035,0
20231024,140600,584065,2035,2035,2035,2035,0
20231024,140500,584065,2035,2035,2035,2035,0
20231024,140400,584065,2035,2035,2035,2035,0
20231024,140300,584065,2035,2035,2035,2035,0
20231024,140200,584065,2035,2035,2035,2035,0
20231024,140100,584065,2035,2035,2035,2035,0
20231024,140000,584065,2035,2035,2035,2035,0
20231024,135900,584065,2035,2035,2035,2035,0
20231024,135800,584065,2035,2035,2035,2035,0
20231024,135700,584065,2035,2035,2035,2035,0
20231024,135600,584065,2035,2035,2035,2035,0
20231024,135500,584065,2035,2035,2035,2035,0
20231024,135400,584065,2035,2035,2035,2035,0
20231024,135300,584065,2035,2035,2035,2035,0
20231024,135200,584065,2035,2035,2035,2035,0
20231024,135100,584065,2035,2035,2035,2035,0
20231024,135000,584065,2035,2035,2035,2035,0
20231024,134900,584065,2035,2035,2035,2035,0
20231024,134800,584065,2035,2035,2035,2035,0
20231024,134700,584065,2035,2035,2035,2035,0
20231024,134600,584065,2035,2035,2035,2035,0
20231024,134500,584065,2035,2035,2035,2035,0
20231024,134400,584065,2035,2035,2035,2035,0
20231024,134300,584065,2035,2035,2035,2035,0
20231024,134200,584065,2035,2035,2035,2035,0
20231024,134100,584065,2035,2035,2035,2035,0
20231024,134000,584065,2035,2035,2035,2035,0
20231024,133900,584065,2035,2035,2035,2035,0
20231024,133800,584065,2035,2035,2035,2035,0
20231024,133700,584065,2035,2035,2035,2035,0
20231024,133600,584065,2035,2035,2035,2035,0
20231024,133500,584065,2035,2035,2035,2035,0
20231024,133400,584065,2035,2035,2035,2035,0
20231024,133300,584065,2035,2035,2035,2035,0
20231024,133200,584065,2035,2035,2035,2035,0
20231024,133100,584065,2035,2035,2035,2035,0
20231024,133000,584065,2035,2035,2035,2035,0
20231024,132900,584065,2035,2035,2035,2035,0
20231024,132800,584065,2035,2035,2035,2035,0
20231024,132700,584065,2035,2035,2035,2035,0
20231024,132600,584065,2035,2035,2035,2035,0
20231024,132500,584065,2035,2035,2035,2035,0
20231024,132400,584065,2035,2035,2035,2035,0
20231024,132300,584065,2035,2035,2035,2035,0
20231024,132200,584065,2035,2035,2035,2035,0
20231024,132100,584065,2035,2035,2035,2035,0
20231024,132000,584065,2035,2035,2035,2035,0
20231024,131900,584065,2035,2035,2035,2035,0
20231024,131800,584065,2035,2035,2035,2035,0
20231024,131700,584065,2035,2035,2035,2035,0
20231024,131600,584065,2035,2035,2035,2035,0
20231024,131500,584065,2035,2035,2035,2035,0
20231024,131400,584065,2035,2035,2035,2035,0
20231024,131300,584065,2035,2035,2035,2035,0
20231024,131200,584065,2035,2035,2035,2035,0
20231024,131100,584065,2035,2035,2035,2035,0
20231024,131000,584065,2035,2035,2035,2035,0
20231024,130900,584065,2035,2035,2035,2035,0
20231024,130800,584065,2035,2035,2035,2035,0
20231024,130700,584065,2035,2035,2035,2035,0
20231024,130600,584065,2035,2035,2035,2035,0
20231024,130500,584065,2035,2035,2035,2035,0
20231024,130400,584065,2035,2035,2035,2035,0
20231024,130300,584065,2035,2035,2035,2035,0
20231024,130200,584065,2035,2035,2035,2035,0
20231024,130100,584065,2035,2035,2035,2035,0
20231024,130000,584065,2035,2035,2035,2035,0
20231024,125900,584065,2035,2035,2035,2035,0
20231024,125800,584065,2035,2035,2035,2035,0
20231024,125700,584065,2035,2035,2035,2035,0
20231024,125600,584065,2035,2035,2035,2035,0
20231024,125500,584065,2035,2035,2035,2035,0
20231024,125400,584065,2035,2035,2035,2035,0
20231024,125300,584065,2035,2035,2035,2035,0
20231024,125200,584065,2035,2035,2035,2035,0
20231024,125100,584065,2035,2035,2035,2035,0
20231024,125000,584065,2035,2035,2035,2035,0
20231024,124900,584065,2035,2035,2035,2035,0
20231024,124800,584065,2035,2035,2035,2035,0
20231024,124700,584065,2035,2035,2035,2035,0
20231024,124600,584065,2035,2035,2035,2035,0
20231024,124500,584065,2035,2035,2035,2035,0
20231024,124400,584065,2035,2035,2035,2035,0
20231024,124300,584065,2035,2035,2035,2035,0
20231024,124200,584065,2035,2035,2035,2035,0
20231024,124100,584065,2035,2035,2035,2035,0
20231024,124000,584065,2035,2035,2035,2035,0
20231024,123900,584065,2035,2035,2035,2035,0
20231024,123800,584065,2035,2035,2035,2035,0
20231024,123700,584065,2035,2035,2035,2035,0
20231024,123600,584065,2035,2035,2035,2035,0
20231024,123500,584065,2035,2035,2035,2035,0
20231024,123400,584065,2035,2035,2035,2035,0
20231024,123300,584065,2035,2035,2035,2035,0
20231024,123200,584065,2035,2035,2035,2035,0
20231024,123100,584065,2035,2035,2035,2035,0
20231024,123000,584065,2035,2035,2035,2035,0
20231024,122900,584065,2035,2035,2035,2035,0
20231024,122800,584065,2035,2035,2035,2035,0
20231024,122700,584065,2035,2035,2035,2035,0
20231024,122600,584065,2035,2035,2035,2035,0
20231024,122500,584065,2035,2035,2035,2035,0
20231024,122400,584065,2035,2035,2035,2035,0
20231024,122300,584065,2035,2035,2035,2035,0
20231024,122200,584065,2035,2035,2035,2035,0
20231024,122100,584065,2035,2035,2035,2035,0
20231024,122000,584065,2035,2035,2035,2035,0
20231024,121900,584065,2035,2035,2035,2035,0
20231024,121800,584065,2035,2035,2035,2035,0
20231024,121700,584065,2035,2035,2035,2035,0
20231024,121600,584065,2035,2035,2035,2035,0
20231024,121500,584065,2035,2035,2035,2035,0
20231024,121400,584065,2035,2035,2035,2035,0
20231024,121300,584065,2035,2035,2035,2035,0
20231024,121200,584065,2035,2035,2035,2035,0
20231024,121100,584065,2035,2035,2035,2035,0
20231024,121000,584065,2035,2035,2035,2035,0
20231024,120900,584065,2035,2035,2035,2035,0
20231024,120800,584065,2035,2035,2035,2035,0
20231024,120700,584065,2035,2035,2035,2035,0
20231024,120600,584065,2035,2035,2035,2035,0
20231024,120500,584065,2035,2035,2035,2035,0
20231024,120400,584065,2035,2035,2035,2035,0
20231024,120300,584065,2035,2035,2035,2035,0
20231024,120200,584065,2035,2035,2035,2035,0
20231024,120100,584065,2035,2035,2035,2035,0
20231024,120000,584065,2035,2035,2035,2035,0
20231024,115900,584065,2035,2035,2035,2035,0
20231024,115800,584065,2035,2035,2035,2035,0
20231024,115700,584065,2035,2035,2035,2035,0
20231024,115600,584065,2035,2035,2035,2035,0
20231024,115500,584065,2035,2035,2035,2035,0
20231024,115400,584065,2035,2035,2035,2035,0
20231024,115300,584065,2035,2035,2035,2035,0
20231024,115200,584065,2035,2035,2035,2035,0
20231024,115100,584065,2035,2035,2035,2035,0
20231024,115000,584065,2035,2035,2035,2035,0
20231024,114900,584065,2035,2035,2035,2035,0
20231024,114800,584065,2035,2035,2035,2035,0
20231024,114700,584065,2035,2035,2035,2035,0
20231024,114600,584065,2035,2035,2035,2035,0
20231024,114500,584065,2035,2035,2035,2035,0
20231024,114400,584065,2035,2035,2035,2035,0
20231024,114300,584065,2035,2035,2035,2035,0
20231024,114200,584065,2035,2035,2035,2035,0
20231024,114100,584065,2035,2035,2035,2035,0
20231024,114000,584065,2035,2035,2035,2035,0
20231024,113900,584065,2035,2035,2035,2035,0
20231024,113800,584065,2035,2035,2035,2035,0
20231024,113700,584065,2035,2035,2035,2035,0
20231024,113600,584065,2035,2035,2035,2035,0
20231024,113500,584065,2035,2035,2035,2035,0
20231024,113400,584065,2035,2035,2035,2035,0
20231024,113300,584065,2035,2035,2035,2035,0
20231024,113200,584065,2035,2035,2035,2035,0
20231024,113100,584065,2035,2035,2035,2035,0
20231024,113000,584065,2035,2035,2035,2035,0
20231024,112900,584065,2035,2035,2035,2035,0
20231024,112800,584065,2035,2035,2035,2035,0
20231024,112700,584065,2035,2035,2035,2035,0
20231024,112600,584065,2035,2035,2035,2035,0
20231024,112500,584065,2035,2035,2035,2035,0
20231024,112400,584065,2035,2035,2035,2035,0
20231024,112300,584065,2035,2035,2035,2035,0
20231024,112200,584065,2035,2035,2035,2035,0
20231024,112100,584065,2035,2035,2035,2035,0
20231024,112000,584065,2035,2035,2035,2035,5
20231024,111900,573890,2030,2030,2030,2030,1
20231024,111800,571860,2035,2035,2035,2035,0
20231024,111700,571860,2035,2035,2035,2035,0
20231024,111600,571860,2035,2035,2035,2035,0
20231024,111500,571860,2035,2035,2035,2035,0
20231024,111400,571860,2035,2035,2035,2035,0
20231024,111300,571860,2035,2035,2035,2035,0
20231024,111200,571860,2035,2035,2035,2035,0
20231024,111100,571860,2035,2035,2035,2035,0
20231024,111000,571860,2035,2035,2035,2035,0
20231024,110900,571860,2035,2035,2035,2035,0
20231024,110800,571860,2035,2035,2035,2035,0
20231024,110700,571860,2035,2035,2035,2035,0
20231024,110600,571860,2035,2035,2035,2035,0
20231024,110500,571860,2035,2035,2035,2035,0
20231024,110400,571860,2035,2035,2035,2035,0
20231024,110300,571860,2035,2035,2035,2035,0
20231024,110200,571860,2035,2035,2035,2035,0
20231024,110100,571860,2035,2035,2035,2035,0
20231024,110000,571860,2035,2035,2035,2035,0
20231024,105900,571860,2035,2035,2035,2035,0
20231024,105800,571860,2035,2035,2035,2035,0
20231024,105700,571860,2035,2035,2035,2035,0
20231024,105600,571860,2035,2035,2035,2035,0
20231024,105500,571860,2035,2035,2035,2035,0
20231024,105400,571860,2035,2035,2035,2035,0
20231024,105300,571860,2035,2035,2035,2035,0
20231024,105200,571860,2035,2035,2035,2035,0
20231024,105100,571860,2035,2035,2035,2035,0
20231024,105000,571860,2035,2035,2035,2035,0
20231024,104900,571860,2035,2035,2035,2035,0
20231024,104800,571860,2035,2035,2035,2035,0
20231024,104700,571860,2035,2035,2035,2035,0
20231024,104600,571860,2035,2035,2035,2035,0
20231024,104500,571860,2035,2035,2035,2035,0
20231024,104400,571860,2035,2035,2035,2035,0
20231024,104300,571860,2035,2035,2035,2035,0
20231024,104200,571860,2035,2035,2035,2035,0
20231024,104100,571860,2035,2035,2035,2035,0
20231024,104000,571860,2035,2035,2035,2035,0
20231024,103900,571860,2035,2035,2035,2035,0
20231024,103800,571860,2035,2035,2035,2035,0
20231024,103700,571860,2035,2035,2035,2035,0
20231024,103600,571860,2035,2035,2035,2035,0
20231024,103500,571860,2035,2035,2035,2035,0
20231024,103400,571860,2035,2035,2035,2035,0
20231024,103300,571860,2035,2035,2035,2035,0
20231024,103200,571860,2035,2035,2035,2035,0
20231024,103100,571860,2035,2035,2035,2035,0
20231024,103000,571860,2035,2035,2035,2035,0
20231024,102900,571860,2035,2035,2035,2035,0
20231024,102800,571860,2035,2035,2035,2035,0
20231024,102700,571860,2035,2035,2035,2035,0
20231024,102600,571860,2035,2035,2035,2035,0
20231024,102500,571860,2035,2035,2035,2035,0
20231024,102400,571860,2035,2035,2035,2035,0
20231024,102300,571860,2035,2035,2035,2035,0
20231024,102200,571860,2035,2035,2035,2035,0
20231024,102100,571860,2035,2035,2035,2035,0
20231024,102000,571860,2035,2035,2035,2035,0
20231024,101900,571860,2035,2035,2035,2035,0
20231024,101800,571860,2035,2035,2035,2035,0
20231024,101700,571860,2035,2035,2035,2035,0
20231024,101600,571860,2035,2035,2035,2035,0
20231024,101500,571860,2035,2035,2035,2035,0
20231024,101400,571860,2035,2035,2035,2035,0
20231024,101300,571860,2035,2035,2035,2035,0
20231024,101200,571860,2035,2035,2035,2035,0
20231024,101100,571860,2035,2035,2035,2035,0
20231024,101000,571860,2035,2035,2035,2035,0
20231024,100900,571860,2035,2035,2035,2035,0
20231024,100800,571860,2035,2035,2035,2035,0
20231024,100700,571860,2035,2035,2035,2035,0
20231024,100600,571860,2035,2035,2035,2035,0
20231024,100500,571860,2035,2035,2035,2035,0
20231024,100400,571860,2035,2035,2035,2035,0
20231024,100300,571860,2035,2035,2035,2035,0
20231024,100200,571860,2035,2035,2035,2035,0
20231024,100100,571860,2035,2035,2035,2035,0
20231024,100000,571860,2035,2035,2035,2035,0
20231024,095900,571860,2035,2035,2035,2035,0
20231024,095800,571860,2035,2035,2035,2035,0
20231024,095700,571860,2035,2035,2035,2035,0
20231024,095600,571860,2035,2035,2035,2035,0
20231024,095500,571860,2035,2035,2035,2035,0
20231024,095400,571860,2035,2035,2035,2035,0
20231024,095300,571860,2035,2035,2035,2035,276
20231024,095200,10200,2040,2040,2040,2040,0
20231024,095100,10200,2040,2040,2040,2040,0
20231024,095000,10200,2040,2040,2040,2040,0
20231024,094900,10200,2040,2040,2040,2040,0
20231024,094800,10200,2040,2040,2040,2040,0
20231024,094700,10200,2040,2040,2040,2040,0
20231024,094600,10200,2040,2040,2040,2040,0
20231024,094500,10200,2040,2040,2040,2040,0
20231024,094400,10200,2040,2040,2040,2040,0
20231024,094300,10200,2040,2040,2040,2040,0
20231024,094200,10200,2040,2040,2040,2040,0
20231024,094100,10200,2040,2040,2040,2040,0
20231024,094000,10200,2040,2040,2040,2040,0
20231024,093900,10200,2040,2040,2040,2040,0
20231024,093800,10200,2040,2040,2040,2040,0
20231024,093700,10200,2040,2040,2040,2040,0
20231024,093600,10200,2040,2040,2040,2040,0
20231024,093500,10200,2040,2040,2040,2040,0
20231024,093400,10200,2040,2040,2040,2040,0
20231024,093300,10200,2040,2040,2040,2040,0
20231024,093200,10200,2040,2040,2040,2040,0
20231024,093100,10200,2040,2040,2040,2040,0
20231024,093000,10200,2040,2040,2040,2040,0
20231024,092900,10200,2040,2040,2040,2040,0
20231024,092800,10200,2040,2040,2040,2040,0
20231024,092700,10200,2040,2040,2040,2040,0
20231024,092600,10200,2040,2040,2040,2040,0
20231024,092500,10200,2040,2040,2040,2040,0
20231024,092400,10200,2040,2040,2040,2040,0
20231024,092300,10200,2040,2040,2040,2040,0
20231024,092200,10200,2040,2040,2040,2040,0
20231024,092100,10200,2040,2040,2040,2040,0
20231024,092000,10200,2040,2040,2040,2040,0
20231024,091900,10200,2040,2040,2040,2040,0
20231024,091800,10200,2040,2040,2040,2040,0
20231024,091700,10200,2040,2040,2040,2040,0
20231024,091600,10200,2040,2040,2040,2040,0
20231024,091500,10200,2040,2040,2040,2040,0
20231024,091400,10200,2040,2040,2040,2040,0
20231024,091300,10200,2040,2040,2040,2040,0
20231024,091200,10200,2040,2040,2040,2040,0
20231024,091100,10200,2040,2040,2040,2040,0
20231024,091000,10200,2040,2040,2040,2040,0
20231024,090900,10200,2040,2040,2040,2040,0
20231024,090800,10200,2040,2040,2040,2040,0
20231024,090700,10200,2040,2040,2040,2040,0
20231024,090600,10200,2040,2040,2040,2040,0
20231024,090500,10200,2040,2040,2040,2040,0
20231024,090400,10200,2040,2040,2040,2040,0
20231024,090300,10200,2040,2040,2040,2040,0
20231024,090200,10200,2040,2040,2040,2040,0
20231024,090100,10200,2040,2040,2040,2040,5
20231024,090000,0,2035,2035,2035,2035,0