KissMeData/445360/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,205500,47071185,2055,2055,2055,2055,100
20231017,205400,47071185,2055,2055,2055,2055,0
20231017,205300,47071185,2055,2055,2055,2055,0
20231017,205200,47071185,2055,2055,2055,2055,0
20231017,205100,47071185,2055,2055,2055,2055,0
20231017,205000,47071185,2055,2055,2055,2055,0
20231017,204900,47071185,2055,2055,2055,2055,0
20231017,204800,47071185,2055,2055,2055,2055,0
20231017,204700,47071185,2055,2055,2055,2055,0
20231017,204600,47071185,2055,2055,2055,2055,0
20231017,204500,47071185,2055,2055,2055,2055,0
20231017,204400,47071185,2055,2055,2055,2055,0
20231017,204300,47071185,2055,2055,2055,2055,0
20231017,204200,47071185,2055,2055,2055,2055,0
20231017,204100,47071185,2055,2055,2055,2055,0
20231017,204000,47071185,2055,2055,2055,2055,0
20231017,203900,47071185,2055,2055,2055,2055,0
20231017,203800,47071185,2055,2055,2055,2055,0
20231017,203700,47071185,2055,2055,2055,2055,0
20231017,203600,47071185,2055,2055,2055,2055,0
20231017,203500,47071185,2055,2055,2055,2055,0
20231017,203400,47071185,2055,2055,2055,2055,0
20231017,203300,47071185,2055,2055,2055,2055,0
20231017,203200,47071185,2055,2055,2055,2055,0
20231017,203100,47071185,2055,2055,2055,2055,0
20231017,203000,47071185,2055,2055,2055,2055,0
20231017,202900,47071185,2055,2055,2055,2055,0
20231017,202800,47071185,2055,2055,2055,2055,0
20231017,202700,47071185,2055,2055,2055,2055,0
20231017,202600,47071185,2055,2055,2055,2055,0
20231017,202500,47071185,2055,2055,2055,2055,100
20231017,202400,47071185,2055,2055,2055,2055,0
20231017,202300,47071185,2055,2055,2055,2055,0
20231017,202200,47071185,2055,2055,2055,2055,0
20231017,202100,47071185,2055,2055,2055,2055,0
20231017,202000,47071185,2055,2055,2055,2055,0
20231017,201900,47071185,2055,2055,2055,2055,0
20231017,201800,47071185,2055,2055,2055,2055,0
20231017,201700,47071185,2055,2055,2055,2055,0
20231017,201600,47071185,2055,2055,2055,2055,0
20231017,201500,47071185,2055,2055,2055,2055,0
20231017,201400,47071185,2055,2055,2055,2055,0
20231017,201300,47071185,2055,2055,2055,2055,0
20231017,201200,47071185,2055,2055,2055,2055,0
20231017,201100,47071185,2055,2055,2055,2055,0
20231017,201000,47071185,2055,2055,2055,2055,0
20231017,200900,47071185,2055,2055,2055,2055,0
20231017,200800,47071185,2055,2055,2055,2055,0
20231017,200700,47071185,2055,2055,2055,2055,0
20231017,200600,47071185,2055,2055,2055,2055,0
20231017,200500,47071185,2055,2055,2055,2055,0
20231017,200400,47071185,2055,2055,2055,2055,0
20231017,200300,47071185,2055,2055,2055,2055,0
20231017,200200,47071185,2055,2055,2055,2055,0
20231017,200100,47071185,2055,2055,2055,2055,0
20231017,200000,47071185,2055,2055,2055,2055,0
20231017,195900,47071185,2055,2055,2055,2055,0
20231017,195800,47071185,2055,2055,2055,2055,0
20231017,195700,47071185,2055,2055,2055,2055,0
20231017,195600,47071185,2055,2055,2055,2055,0
20231017,195500,47071185,2055,2055,2055,2055,100
20231017,195400,47071185,2055,2055,2055,2055,0
20231017,195300,47071185,2055,2055,2055,2055,0
20231017,195200,47071185,2055,2055,2055,2055,0
20231017,195100,47071185,2055,2055,2055,2055,0
20231017,195000,47071185,2055,2055,2055,2055,0
20231017,194900,47071185,2055,2055,2055,2055,0
20231017,194800,47071185,2055,2055,2055,2055,0
20231017,194700,47071185,2055,2055,2055,2055,0
20231017,194600,47071185,2055,2055,2055,2055,0
20231017,194500,47071185,2055,2055,2055,2055,0
20231017,194400,47071185,2055,2055,2055,2055,0
20231017,194300,47071185,2055,2055,2055,2055,0
20231017,194200,47071185,2055,2055,2055,2055,0
20231017,194100,47071185,2055,2055,2055,2055,0
20231017,194000,47071185,2055,2055,2055,2055,0
20231017,193900,47071185,2055,2055,2055,2055,0
20231017,193800,47071185,2055,2055,2055,2055,0
20231017,193700,47071185,2055,2055,2055,2055,0
20231017,193600,47071185,2055,2055,2055,2055,0
20231017,193500,47071185,2055,2055,2055,2055,0
20231017,193400,47071185,2055,2055,2055,2055,0
20231017,193300,47071185,2055,2055,2055,2055,0
20231017,193200,47071185,2055,2055,2055,2055,0
20231017,193100,47071185,2055,2055,2055,2055,0
20231017,193000,47071185,2055,2055,2055,2055,0
20231017,192900,47071185,2055,2055,2055,2055,0
20231017,192800,47071185,2055,2055,2055,2055,0
20231017,192700,47071185,2055,2055,2055,2055,0
20231017,192600,47071185,2055,2055,2055,2055,0
20231017,192500,47071185,2055,2055,2055,2055,100
20231017,192400,47071185,2055,2055,2055,2055,0
20231017,192300,47071185,2055,2055,2055,2055,0
20231017,192200,47071185,2055,2055,2055,2055,0
20231017,192100,47071185,2055,2055,2055,2055,0
20231017,192000,47071185,2055,2055,2055,2055,0
20231017,191900,47071185,2055,2055,2055,2055,0
20231017,191800,47071185,2055,2055,2055,2055,0
20231017,191700,47071185,2055,2055,2055,2055,0
20231017,191600,47071185,2055,2055,2055,2055,0
20231017,191500,47071185,2055,2055,2055,2055,0
20231017,191400,47071185,2055,2055,2055,2055,0
20231017,191300,47071185,2055,2055,2055,2055,0
20231017,191200,47071185,2055,2055,2055,2055,0
20231017,191100,47071185,2055,2055,2055,2055,0
20231017,191000,47071185,2055,2055,2055,2055,0
20231017,190900,47071185,2055,2055,2055,2055,0
20231017,190800,47071185,2055,2055,2055,2055,0
20231017,190700,47071185,2055,2055,2055,2055,0
20231017,190600,47071185,2055,2055,2055,2055,0
20231017,190500,47071185,2055,2055,2055,2055,0
20231017,190400,47071185,2055,2055,2055,2055,0
20231017,190300,47071185,2055,2055,2055,2055,0
20231017,190200,47071185,2055,2055,2055,2055,0
20231017,190100,47071185,2055,2055,2055,2055,0
20231017,190000,47071185,2055,2055,2055,2055,0
20231017,185900,47071185,2055,2055,2055,2055,0
20231017,185800,47071185,2055,2055,2055,2055,0
20231017,185700,47071185,2055,2055,2055,2055,0
20231017,185600,47071185,2055,2055,2055,2055,0
20231017,185500,47071185,2055,2055,2055,2055,100
20231017,185400,47071185,2055,2055,2055,2055,0
20231017,185300,47071185,2055,2055,2055,2055,0
20231017,185200,47071185,2055,2055,2055,2055,0
20231017,185100,47071185,2055,2055,2055,2055,0
20231017,185000,47071185,2055,2055,2055,2055,0
20231017,184900,47071185,2055,2055,2055,2055,0
20231017,184800,47071185,2055,2055,2055,2055,0
20231017,184700,47071185,2055,2055,2055,2055,0
20231017,184600,47071185,2055,2055,2055,2055,0
20231017,184500,47071185,2055,2055,2055,2055,0
20231017,184400,47071185,2055,2055,2055,2055,0
20231017,184300,47071185,2055,2055,2055,2055,0
20231017,184200,47071185,2055,2055,2055,2055,0
20231017,184100,47071185,2055,2055,2055,2055,0
20231017,184000,47071185,2055,2055,2055,2055,0
20231017,183900,47071185,2055,2055,2055,2055,0
20231017,183800,47071185,2055,2055,2055,2055,0
20231017,183700,47071185,2055,2055,2055,2055,0
20231017,183600,47071185,2055,2055,2055,2055,0
20231017,183500,47071185,2055,2055,2055,2055,0
20231017,183400,47071185,2055,2055,2055,2055,0
20231017,183300,47071185,2055,2055,2055,2055,0
20231017,183200,47071185,2055,2055,2055,2055,0
20231017,183100,47071185,2055,2055,2055,2055,0
20231017,183000,47071185,2055,2055,2055,2055,0
20231017,182900,47071185,2055,2055,2055,2055,0
20231017,182800,47071185,2055,2055,2055,2055,0
20231017,182700,47071185,2055,2055,2055,2055,0
20231017,182600,47071185,2055,2055,2055,2055,0
20231017,182500,47071185,2055,2055,2055,2055,100
20231017,182400,47071185,2055,2055,2055,2055,0
20231017,182300,47071185,2055,2055,2055,2055,0
20231017,182200,47071185,2055,2055,2055,2055,0
20231017,182100,47071185,2055,2055,2055,2055,0
20231017,182000,47071185,2055,2055,2055,2055,0
20231017,181900,47071185,2055,2055,2055,2055,0
20231017,181800,47071185,2055,2055,2055,2055,0
20231017,181700,47071185,2055,2055,2055,2055,0
20231017,181600,47071185,2055,2055,2055,2055,0
20231017,181500,47071185,2055,2055,2055,2055,0
20231017,181400,47071185,2055,2055,2055,2055,0
20231017,181300,47071185,2055,2055,2055,2055,0
20231017,181200,47071185,2055,2055,2055,2055,0
20231017,181100,47071185,2055,2055,2055,2055,0
20231017,181000,47071185,2055,2055,2055,2055,0
20231017,180900,47071185,2055,2055,2055,2055,0
20231017,180800,47071185,2055,2055,2055,2055,0
20231017,180700,47071185,2055,2055,2055,2055,0
20231017,180600,47071185,2055,2055,2055,2055,0
20231017,180500,47071185,2055,2055,2055,2055,0
20231017,180400,47071185,2055,2055,2055,2055,0
20231017,180300,47071185,2055,2055,2055,2055,0
20231017,180200,47071185,2055,2055,2055,2055,0
20231017,180100,47071185,2055,2055,2055,2055,0
20231017,180000,47071185,2055,2055,2055,2055,0
20231017,175900,47071185,2055,2055,2055,2055,0
20231017,175800,47071185,2055,2055,2055,2055,0
20231017,175700,47071185,2055,2055,2055,2055,0
20231017,175600,47071185,2055,2055,2055,2055,0
20231017,175500,47071185,2055,2055,2055,2055,100
20231017,175400,47071185,2055,2055,2055,2055,0
20231017,175300,47071185,2055,2055,2055,2055,0
20231017,175200,47071185,2055,2055,2055,2055,0
20231017,175100,47071185,2055,2055,2055,2055,0
20231017,175000,47071185,2055,2055,2055,2055,0
20231017,174900,47071185,2055,2055,2055,2055,0
20231017,174800,47071185,2055,2055,2055,2055,0
20231017,174700,47071185,2055,2055,2055,2055,0
20231017,174600,47071185,2055,2055,2055,2055,0
20231017,174500,47071185,2055,2055,2055,2055,0
20231017,174400,47071185,2055,2055,2055,2055,0
20231017,174300,47071185,2055,2055,2055,2055,0
20231017,174200,47071185,2055,2055,2055,2055,0
20231017,174100,47071185,2055,2055,2055,2055,0
20231017,174000,47071185,2055,2055,2055,2055,0
20231017,173900,47071185,2055,2055,2055,2055,0
20231017,173800,47071185,2055,2055,2055,2055,0
20231017,173700,47071185,2055,2055,2055,2055,0
20231017,173600,47071185,2055,2055,2055,2055,0
20231017,173500,47071185,2055,2055,2055,2055,0
20231017,173400,47071185,2055,2055,2055,2055,0
20231017,173300,47071185,2055,2055,2055,2055,0
20231017,173200,47071185,2055,2055,2055,2055,0
20231017,173100,47071185,2055,2055,2055,2055,0
20231017,173000,47071185,2055,2055,2055,2055,0
20231017,172900,47071185,2055,2055,2055,2055,0
20231017,172800,47071185,2055,2055,2055,2055,0
20231017,172700,47071185,2055,2055,2055,2055,0
20231017,172600,47071185,2055,2055,2055,2055,0
20231017,172500,47071185,2055,2055,2055,2055,100
20231017,172400,47071185,2055,2055,2055,2055,0
20231017,172300,47071185,2055,2055,2055,2055,0
20231017,172200,47071185,2055,2055,2055,2055,0
20231017,172100,47071185,2055,2055,2055,2055,0
20231017,172000,47071185,2055,2055,2055,2055,0
20231017,171900,47071185,2055,2055,2055,2055,0
20231017,171800,47071185,2055,2055,2055,2055,0
20231017,171700,47071185,2055,2055,2055,2055,0
20231017,171600,47071185,2055,2055,2055,2055,0
20231017,171500,47071185,2055,2055,2055,2055,0
20231017,171400,47071185,2055,2055,2055,2055,0
20231017,171300,47071185,2055,2055,2055,2055,0
20231017,171200,47071185,2055,2055,2055,2055,0
20231017,171100,47071185,2055,2055,2055,2055,0
20231017,171000,47071185,2055,2055,2055,2055,0
20231017,170900,47071185,2055,2055,2055,2055,0
20231017,170800,47071185,2055,2055,2055,2055,0
20231017,170700,47071185,2055,2055,2055,2055,0
20231017,170600,47071185,2055,2055,2055,2055,0
20231017,170500,47071185,2055,2055,2055,2055,0
20231017,170400,47071185,2055,2055,2055,2055,0
20231017,170300,47071185,2055,2055,2055,2055,0
20231017,170200,47071185,2055,2055,2055,2055,0
20231017,170100,47071185,2055,2055,2055,2055,0
20231017,170000,47071185,2055,2055,2055,2055,0
20231017,165900,47071185,2055,2055,2055,2055,0
20231017,165800,47071185,2055,2055,2055,2055,0
20231017,165700,47071185,2055,2055,2055,2055,0
20231017,165600,47071185,2055,2055,2055,2055,0
20231017,165500,47071185,2055,2055,2055,2055,100
20231017,165400,47071185,2055,2055,2055,2055,0
20231017,165300,47071185,2055,2055,2055,2055,0
20231017,165200,47071185,2055,2055,2055,2055,0
20231017,165100,47071185,2055,2055,2055,2055,0
20231017,165000,47071185,2055,2055,2055,2055,0
20231017,164900,47071185,2055,2055,2055,2055,0
20231017,164800,47071185,2055,2055,2055,2055,0
20231017,164700,47071185,2055,2055,2055,2055,0
20231017,164600,47071185,2055,2055,2055,2055,0
20231017,164500,47071185,2055,2055,2055,2055,0
20231017,164400,47071185,2055,2055,2055,2055,0
20231017,164300,47071185,2055,2055,2055,2055,0
20231017,164200,47071185,2055,2055,2055,2055,0
20231017,164100,47071185,2055,2055,2055,2055,0
20231017,164000,47071185,2055,2055,2055,2055,0
20231017,163900,47071185,2055,2055,2055,2055,0
20231017,163800,47071185,2055,2055,2055,2055,0
20231017,163700,47071185,2055,2055,2055,2055,0
20231017,163600,47071185,2055,2055,2055,2055,0
20231017,163500,47071185,2055,2055,2055,2055,0
20231017,163400,47071185,2055,2055,2055,2055,0
20231017,163300,47071185,2055,2055,2055,2055,0
20231017,163200,47071185,2055,2055,2055,2055,0
20231017,163100,47071185,2055,2055,2055,2055,0
20231017,163000,47071185,2055,2055,2055,2055,0
20231017,162900,47071185,2055,2055,2055,2055,0
20231017,162800,47071185,2055,2055,2055,2055,0
20231017,162700,47071185,2055,2055,2055,2055,0
20231017,162600,47071185,2055,2055,2055,2055,0
20231017,162500,47071185,2055,2055,2055,2055,100
20231017,162400,47071185,2055,2055,2055,2055,0
20231017,162300,47071185,2055,2055,2055,2055,0
20231017,162200,47071185,2055,2055,2055,2055,0
20231017,162100,47071185,2055,2055,2055,2055,0
20231017,162000,47071185,2055,2055,2055,2055,0
20231017,161900,47071185,2055,2055,2055,2055,0
20231017,161800,47071185,2055,2055,2055,2055,0
20231017,161700,47071185,2055,2055,2055,2055,0
20231017,161600,47071185,2055,2055,2055,2055,0
20231017,161500,47071185,2055,2055,2055,2055,0
20231017,161400,47071185,2055,2055,2055,2055,0
20231017,161300,47071185,2055,2055,2055,2055,0
20231017,161200,47071185,2055,2055,2055,2055,0
20231017,161100,47071185,2055,2055,2055,2055,0
20231017,161000,47071185,2055,2055,2055,2055,0
20231017,160900,47071185,2055,2055,2055,2055,0
20231017,160800,47071185,2055,2055,2055,2055,0
20231017,160700,47071185,2055,2055,2055,2055,0
20231017,160600,47071185,2055,2055,2055,2055,0
20231017,160500,47071185,2055,2055,2055,2055,0
20231017,160400,47071185,2055,2055,2055,2055,0
20231017,160300,47071185,2055,2055,2055,2055,0
20231017,160200,47071185,2055,2055,2055,2055,0
20231017,160100,47071185,2055,2055,2055,2055,0
20231017,160000,47071185,2055,2055,2055,2055,0
20231017,155900,47071185,2055,2055,2055,2055,0
20231017,155800,47071185,2055,2055,2055,2055,0
20231017,155700,47071185,2055,2055,2055,2055,0
20231017,155600,47071185,2055,2055,2055,2055,0
20231017,155500,47071185,2055,2055,2055,2055,100
20231017,155400,47071185,2055,2055,2055,2055,0
20231017,155300,47071185,2055,2055,2055,2055,0
20231017,155200,47071185,2055,2055,2055,2055,0
20231017,155100,47071185,2055,2055,2055,2055,0
20231017,155000,47071185,2055,2055,2055,2055,0
20231017,154900,47071185,2055,2055,2055,2055,0
20231017,154800,47071185,2055,2055,2055,2055,0
20231017,154700,47071185,2055,2055,2055,2055,0
20231017,154600,47071185,2055,2055,2055,2055,0
20231017,154500,47071185,2055,2055,2055,2055,0
20231017,154400,47071185,2055,2055,2055,2055,0
20231017,154300,47071185,2055,2055,2055,2055,0
20231017,154200,47071185,2055,2055,2055,2055,0
20231017,154100,47071185,2055,2055,2055,2055,0
20231017,154000,47071185,2055,2055,2055,2055,0
20231017,153900,47071185,2055,2055,2055,2055,0
20231017,153800,47071185,2055,2055,2055,2055,0
20231017,153700,47071185,2055,2055,2055,2055,0
20231017,153600,47071185,2055,2055,2055,2055,0
20231017,153500,47071185,2055,2055,2055,2055,0
20231017,153400,47071185,2055,2055,2055,2055,0
20231017,153300,47071185,2055,2055,2055,2055,0
20231017,153200,47071185,2055,2055,2055,2055,0
20231017,153100,47071185,2055,2055,2055,2055,0
20231017,153000,47071185,2055,2055,2055,2055,0
20231017,152900,47071185,2055,2055,2055,2055,0
20231017,152800,47071185,2055,2055,2055,2055,0
20231017,152700,47071185,2055,2055,2055,2055,0
20231017,152600,47071185,2055,2055,2055,2055,0
20231017,152500,47071185,2055,2055,2055,2055,0
20231017,152400,47071185,2055,2055,2055,2055,0
20231017,152300,47071185,2055,2055,2055,2055,0
20231017,152200,47071185,2055,2055,2055,2055,0
20231017,152100,47071185,2055,2055,2055,2055,0
20231017,152000,47071185,2055,2055,2055,2055,0
20231017,151900,47071185,2055,2055,2055,2055,0
20231017,151800,47071185,2055,2055,2055,2055,0
20231017,151700,47071185,2055,2055,2055,2055,0
20231017,151600,47071185,2055,2055,2055,2055,0
20231017,151500,47071185,2055,2055,2055,2055,0
20231017,151400,47071185,2055,2055,2055,2055,0
20231017,151300,47071185,2055,2055,2055,2055,0
20231017,151200,47071185,2055,2055,2055,2055,0
20231017,151100,47071185,2055,2055,2055,2055,0
20231017,151000,47071185,2055,2055,2055,2055,0
20231017,150900,47071185,2055,2055,2055,2055,0
20231017,150800,47071185,2055,2055,2055,2055,0
20231017,150700,47071185,2055,2055,2055,2055,0
20231017,150600,47071185,2055,2055,2055,2055,0
20231017,150500,47071185,2055,2055,2055,2055,0
20231017,150400,47071185,2055,2055,2055,2055,0
20231017,150300,47071185,2055,2055,2055,2055,0
20231017,150200,47071185,2055,2055,2055,2055,0
20231017,150100,47071185,2055,2055,2055,2055,0
20231017,150000,47071185,2055,2055,2055,2055,0
20231017,145900,47071185,2055,2055,2055,2055,0
20231017,145800,47071185,2055,2055,2055,2055,0
20231017,145700,47071185,2055,2055,2055,2055,0
20231017,145600,47071185,2055,2055,2055,2055,0
20231017,145500,47071185,2055,2055,2055,2055,0
20231017,145400,47071185,2055,2055,2055,2055,0
20231017,145300,47071185,2055,2055,2055,2055,0
20231017,145200,47071185,2055,2055,2055,2055,0
20231017,145100,47071185,2055,2055,2055,2055,0
20231017,145000,47071185,2055,2055,2055,2055,0
20231017,144900,47071185,2055,2055,2055,2055,0
20231017,144800,47071185,2055,2055,2055,2055,0
20231017,144700,47071185,2055,2055,2055,2055,0
20231017,144600,47071185,2055,2055,2055,2055,0
20231017,144500,47071185,2055,2055,2055,2055,0
20231017,144400,47071185,2055,2055,2055,2055,0
20231017,144300,47071185,2055,2055,2055,2055,0
20231017,144200,47071185,2055,2055,2055,2055,0
20231017,144100,47071185,2055,2055,2055,2055,0
20231017,144000,47071185,2055,2055,2055,2055,0
20231017,143900,47071185,2055,2055,2055,2055,0
20231017,143800,47071185,2055,2055,2055,2055,0
20231017,143700,47071185,2055,2055,2055,2055,0
20231017,143600,47071185,2055,2055,2055,2055,0
20231017,143500,47071185,2055,2055,2055,2055,0
20231017,143400,47071185,2055,2055,2055,2055,0
20231017,143300,47071185,2055,2055,2055,2055,0
20231017,143200,47071185,2055,2055,2055,2055,0
20231017,143100,47071185,2055,2055,2055,2055,0
20231017,143000,47071185,2055,2055,2055,2055,0
20231017,142900,47071185,2055,2055,2055,2055,0
20231017,142800,47071185,2055,2055,2055,2055,0
20231017,142700,47071185,2055,2055,2055,2055,0
20231017,142600,47071185,2055,2055,2055,2055,0
20231017,142500,47071185,2055,2055,2055,2055,0
20231017,142400,47071185,2055,2055,2055,2055,0
20231017,142300,47071185,2055,2055,2055,2055,0
20231017,142200,47071185,2055,2055,2055,2055,0
20231017,142100,47071185,2055,2055,2055,2055,0
20231017,142000,47071185,2055,2055,2055,2055,0
20231017,141900,47071185,2055,2055,2055,2055,0
20231017,141800,47071185,2055,2055,2055,2055,0
20231017,141700,47071185,2055,2055,2055,2055,0
20231017,141600,47071185,2055,2055,2055,2055,0
20231017,141500,47071185,2055,2055,2055,2055,0
20231017,141400,47071185,2055,2055,2055,2055,0
20231017,141300,47071185,2055,2055,2055,2055,0
20231017,141200,47071185,2055,2055,2055,2055,0
20231017,141100,47071185,2055,2055,2055,2055,0
20231017,141000,47071185,2055,2055,2055,2055,0
20231017,140900,47071185,2055,2055,2055,2055,0
20231017,140800,47071185,2055,2055,2055,2055,0
20231017,140700,47071185,2055,2055,2055,2055,0
20231017,140600,47071185,2055,2055,2055,2055,0
20231017,140500,47071185,2055,2055,2055,2055,0
20231017,140400,47071185,2055,2055,2055,2055,0
20231017,140300,47071185,2055,2055,2055,2055,0
20231017,140200,47071185,2055,2055,2055,2055,0
20231017,140100,47071185,2055,2055,2055,2055,0
20231017,140000,47071185,2055,2055,2055,2055,0
20231017,135900,47071185,2055,2055,2055,2055,100
20231017,135800,46865685,2055,2055,2055,2055,100
20231017,135700,46660185,2055,2055,2055,2055,100
20231017,135600,46454685,2055,2055,2055,2055,0
20231017,135500,46454685,2055,2055,2055,2055,100
20231017,135400,46249185,2055,2055,2055,2055,100
20231017,135300,46043685,2055,2055,2055,2055,100
20231017,135200,45838185,2055,2055,2055,2055,100
20231017,135100,45632685,2055,2055,2055,2055,0
20231017,135000,45632685,2055,2055,2055,2055,100
20231017,134900,45427185,2055,2055,2055,2055,200
20231017,134800,45016185,2055,2055,2055,2055,100
20231017,134700,44810685,2055,2055,2055,2055,100
20231017,134600,44605185,2055,2055,2055,2055,0
20231017,134500,44605185,2055,2055,2055,2055,165
20231017,134400,44266110,2050,2050,2050,2050,135
20231017,134300,43989360,2050,2050,2050,2050,200
20231017,134200,43579360,2050,2050,2050,2050,0
20231017,134100,43579360,2050,2050,2050,2050,100
20231017,134000,43374360,2040,2040,2040,2040,0
20231017,133900,43374360,2040,2040,2040,2040,0
20231017,133800,43374360,2040,2040,2040,2040,0
20231017,133700,43374360,2040,2045,2045,2040,500
20231017,133600,42353360,2050,2050,2050,2050,100
20231017,133500,42148360,2050,2050,2050,2050,100
20231017,133400,41943360,2050,2050,2050,2050,100
20231017,133300,41738360,2050,2050,2050,2050,100
20231017,133200,41533360,2050,2050,2050,2050,165
20231017,133100,41195110,2050,2050,2050,2050,0
20231017,133000,41195110,2050,2050,2050,2050,35
20231017,132900,41123360,2050,2050,2050,2050,100
20231017,132800,40918360,2050,2050,2050,2050,100
20231017,132700,40713360,2050,2050,2050,2050,0
20231017,132600,40713360,2050,2050,2050,2050,100
20231017,132500,40508360,2050,2050,2050,2050,100
20231017,132400,40303360,2050,2050,2050,2050,100
20231017,132300,40098360,2050,2050,2050,2050,0
20231017,132200,40098360,2050,2050,2050,2050,100
20231017,132100,39893360,2050,2050,2050,2050,100
20231017,132000,39688360,2050,2050,2050,2050,100
20231017,131900,39483360,2050,2050,2050,2050,100
20231017,131800,39278360,2050,2050,2050,2050,0
20231017,131700,39278360,2050,2050,2050,2050,100
20231017,131600,39073360,2050,2050,2050,2050,100
20231017,131500,38868360,2050,2050,2050,2050,100
20231017,131400,38663360,2050,2050,2050,2050,100
20231017,131300,38458360,2050,2050,2050,2050,0
20231017,131200,38458360,2050,2050,2050,2050,100
20231017,131100,38253360,2050,2050,2050,2050,100
20231017,131000,38048360,2050,2050,2050,2050,100
20231017,130900,37843360,2050,2050,2050,2050,100
20231017,130800,37638360,2050,2050,2050,2050,0
20231017,130700,37638360,2050,2050,2050,2050,100
20231017,130600,37433360,2050,2050,2050,2050,200
20231017,130500,37023360,2050,2050,2050,2050,200
20231017,130400,36613360,2050,2050,2050,2050,0
20231017,130300,36613360,2050,2050,2050,2050,200
20231017,130200,36203360,2050,2050,2050,2050,100
20231017,130100,35998360,2045,2045,2045,2045,0
20231017,130000,35998360,2045,2045,2045,2045,0
20231017,125900,35998360,2045,2045,2045,2045,0
20231017,125800,35998360,2045,2045,2045,2045,0
20231017,125700,35998360,2045,2045,2045,2045,100
20231017,125600,35793860,2045,2045,2045,2045,100
20231017,125500,35589360,2045,2045,2045,2045,100
20231017,125400,35384860,2045,2045,2045,2045,0
20231017,125300,35384860,2045,2045,2045,2045,100
20231017,125200,35180360,2045,2045,2045,2045,100
20231017,125100,34975860,2045,2045,2045,2045,100
20231017,125000,34771360,2045,2045,2045,2045,100
20231017,124900,34566860,2045,2045,2045,2045,0
20231017,124800,34566860,2045,2045,2045,2045,100
20231017,124700,34362360,2045,2045,2045,2045,100
20231017,124600,34157860,2045,2045,2045,2045,100
20231017,124500,33953360,2050,2050,2050,2050,0
20231017,124400,33953360,2050,2050,2050,2050,100
20231017,124300,33748360,2050,2050,2050,2050,100
20231017,124200,33543360,2050,2050,2050,2050,200
20231017,124100,33133360,2050,2050,2050,2050,200
20231017,124000,32723360,2050,2050,2050,2050,0
20231017,123900,32723360,2050,2050,2050,2050,200
20231017,123800,32313360,2050,2050,2050,2050,62
20231017,123700,32186260,2045,2045,2045,2045,0
20231017,123600,32186260,2045,2045,2045,2045,0
20231017,123500,32186260,2045,2045,2045,2045,0
20231017,123400,32186260,2045,2045,2045,2045,38
20231017,123300,32108550,2045,2045,2045,2045,100
20231017,123200,31904050,2045,2045,2045,2045,100
20231017,123100,31699550,2045,2045,2045,2045,100
20231017,123000,31495050,2045,2045,2045,2045,0
20231017,122900,31495050,2045,2045,2045,2045,100
20231017,122800,31290550,2045,2045,2045,2045,100
20231017,122700,31086050,2045,2045,2045,2045,100
20231017,122600,30881550,2045,2045,2045,2045,0
20231017,122500,30881550,2045,2045,2045,2045,100
20231017,122400,30677050,2045,2045,2045,2045,100
20231017,122300,30472550,2045,2045,2045,2045,100
20231017,122200,30268050,2045,2045,2045,2045,100
20231017,122100,30063550,2045,2045,2045,2045,0
20231017,122000,30063550,2045,2045,2045,2045,100
20231017,121900,29859050,2045,2045,2045,2045,100
20231017,121800,29654550,2045,2045,2045,2045,100
20231017,121700,29450050,2045,2045,2045,2045,100
20231017,121600,29245550,2045,2045,2045,2045,0
20231017,121500,29245550,2045,2045,2045,2045,100
20231017,121400,29041050,2045,2045,2045,2045,100
20231017,121300,28836550,2045,2045,2045,2045,100
20231017,121200,28632050,2045,2045,2045,2045,100
20231017,121100,28427550,2045,2045,2045,2045,0
20231017,121000,28427550,2045,2045,2045,2045,100
20231017,120900,28223050,2045,2045,2045,2045,100
20231017,120800,28018550,2045,2045,2045,2045,100
20231017,120700,27814050,2045,2045,2045,2045,0
20231017,120600,27814050,2045,2045,2045,2045,100
20231017,120500,27609550,2045,2045,2045,2045,100
20231017,120400,27405050,2045,2045,2045,2045,100
20231017,120300,27200550,2045,2045,2045,2045,100
20231017,120200,26996050,2045,2045,2045,2045,0
20231017,120100,26996050,2045,2045,2045,2045,100
20231017,120000,26791550,2045,2045,2045,2045,100
20231017,115900,26587050,2045,2045,2045,2045,100
20231017,115800,26382550,2045,2045,2045,2045,100
20231017,115700,26178050,2045,2045,2045,2045,0
20231017,115600,26178050,2045,2045,2045,2045,100
20231017,115500,25973550,2045,2045,2045,2045,100
20231017,115400,25769050,2045,2045,2045,2045,100
20231017,115300,25564550,2045,2045,2045,2045,100
20231017,115200,25360050,2045,2045,2045,2045,0
20231017,115100,25360050,2045,2045,2045,2045,100
20231017,115000,25155550,2045,2045,2045,2045,100
20231017,114900,24951050,2045,2045,2045,2045,100
20231017,114800,24746550,2045,2045,2045,2045,100
20231017,114700,24542050,2045,2045,2045,2045,0
20231017,114600,24542050,2045,2045,2045,2045,100
20231017,114500,24337550,2045,2045,2045,2045,100
20231017,114400,24133050,2045,2045,2045,2045,100
20231017,114300,23928550,2045,2045,2045,2045,0
20231017,114200,23928550,2045,2045,2045,2045,100
20231017,114100,23724050,2045,2045,2045,2045,100
20231017,114000,23519550,2045,2045,2045,2045,100
20231017,113900,23315050,2045,2045,2045,2045,100
20231017,113800,23110550,2045,2045,2045,2045,0
20231017,113700,23110550,2045,2045,2045,2045,100
20231017,113600,22906050,2045,2045,2045,2045,100
20231017,113500,22701550,2045,2045,2045,2045,100
20231017,113400,22497050,2045,2045,2045,2045,100
20231017,113300,22292550,2045,2045,2045,2045,0
20231017,113200,22292550,2045,2045,2045,2045,162
20231017,113100,21961260,2045,2045,2045,2045,38
20231017,113000,21883550,2045,2045,2045,2045,100
20231017,112900,21679050,2045,2045,2045,2045,100
20231017,112800,21474550,2045,2045,2045,2045,0
20231017,112700,21474550,2045,2045,2045,2045,100
20231017,112600,21270050,2045,2045,2045,2045,100
20231017,112500,21065550,2045,2045,2045,2045,100
20231017,112400,20861050,2045,2045,2045,2045,0
20231017,112300,20861050,2045,2045,2045,2045,100
20231017,112200,20656550,2045,2045,2045,2045,100
20231017,112100,20452050,2045,2045,2045,2045,100
20231017,112000,20247550,2045,2045,2045,2045,100
20231017,111900,20043050,2045,2045,2045,2045,0
20231017,111800,20043050,2045,2045,2045,2045,100
20231017,111700,19838550,2045,2045,2045,2045,100
20231017,111600,19634050,2045,2045,2045,2045,100
20231017,111500,19429550,2045,2045,2045,2045,100
20231017,111400,19225050,2045,2045,2045,2045,0
20231017,111300,19225050,2045,2045,2045,2045,100
20231017,111200,19020550,2045,2045,2045,2045,100
20231017,111100,18816050,2045,2045,2045,2045,100
20231017,111000,18611550,2045,2045,2045,2045,100
20231017,110900,18407050,2045,2045,2045,2045,0
20231017,110800,18407050,2045,2045,2045,2045,100
20231017,110700,18202550,2045,2045,2045,2045,100
20231017,110600,17998050,2045,2045,2045,2045,100
20231017,110500,17793550,2045,2045,2045,2045,0
20231017,110400,17793550,2045,2045,2045,2045,100
20231017,110300,17589050,2045,2045,2045,2045,100
20231017,110200,17384550,2045,2045,2045,2045,100
20231017,110100,17180050,2045,2045,2045,2045,100
20231017,110000,16975550,2045,2045,2045,2045,0
20231017,105900,16975550,2045,2045,2045,2045,100
20231017,105800,16771050,2045,2045,2045,2045,100
20231017,105700,16566550,2045,2045,2045,2045,100
20231017,105600,16362050,2045,2045,2045,2045,100
20231017,105500,16157550,2045,2045,2045,2045,0
20231017,105400,16157550,2045,2045,2045,2045,100
20231017,105300,15953050,2045,2045,2045,2045,100
20231017,105200,15748550,2045,2045,2045,2045,100
20231017,105100,15544050,2045,2045,2045,2045,100
20231017,105000,15339550,2045,2045,2045,2045,0
20231017,104900,15339550,2045,2045,2045,2045,100
20231017,104800,15135050,2045,2045,2045,2045,100
20231017,104700,14930550,2045,2045,2045,2045,100
20231017,104600,14726050,2045,2045,2045,2045,0
20231017,104500,14726050,2045,2045,2045,2045,100
20231017,104400,14521550,2045,2045,2045,2045,100
20231017,104300,14317050,2045,2045,2045,2045,100
20231017,104200,14112550,2045,2045,2045,2045,100
20231017,104100,13908050,2045,2045,2045,2045,62
20231017,104000,13781260,2045,2045,2045,2045,38
20231017,103900,13703550,2045,2045,2045,2045,100
20231017,103800,13499050,2045,2045,2045,2045,100
20231017,103700,13294550,2045,2045,2045,2045,100
20231017,103600,13090050,2045,2045,2045,2045,0
20231017,103500,13090050,2045,2045,2045,2045,100
20231017,103400,12885550,2045,2045,2045,2045,100
20231017,103300,12681050,2045,2045,2045,2045,100
20231017,103200,12476550,2045,2045,2045,2045,100
20231017,103100,12272050,2045,2045,2045,2045,0
20231017,103000,12272050,2045,2045,2045,2045,100
20231017,102900,12067550,2045,2045,2045,2045,100
20231017,102800,11863050,2045,2045,2045,2045,100
20231017,102700,11658550,2045,2045,2045,2045,0
20231017,102600,11658550,2045,2045,2045,2045,100
20231017,102500,11454050,2045,2045,2045,2045,100
20231017,102400,11249550,2045,2045,2045,2045,100
20231017,102300,11045050,2045,2045,2045,2045,100
20231017,102200,10840550,2045,2045,2045,2045,0
20231017,102100,10840550,2045,2045,2045,2045,100
20231017,102000,10636050,2045,2045,2045,2045,100
20231017,101900,10431550,2045,2045,2045,2045,100
20231017,101800,10227050,2045,2045,2045,2045,100
20231017,101700,10022550,2045,2045,2045,2045,0
20231017,101600,10022550,2045,2045,2045,2045,100
20231017,101500,9818050,2045,2045,2045,2045,100
20231017,101400,9613550,2045,2045,2045,2045,100
20231017,101300,9409050,2045,2045,2045,2045,100
20231017,101200,9204550,2045,2045,2045,2045,0
20231017,101100,9204550,2045,2045,2045,2045,100
20231017,101000,9000050,2045,2045,2045,2045,100
20231017,100900,8795550,2045,2045,2045,2045,100
20231017,100800,8591050,2045,2045,2045,2045,0
20231017,100700,8591050,2045,2045,2045,2045,100
20231017,100600,8386550,2045,2045,2045,2045,100
20231017,100500,8182050,2045,2045,2045,2045,100
20231017,100400,7977550,2045,2045,2045,2045,100
20231017,100300,7773050,2045,2045,2045,2045,0
20231017,100200,7773050,2045,2045,2045,2045,100
20231017,100100,7568550,2045,2045,2045,2045,100
20231017,100000,7364050,2045,2045,2045,2045,100
20231017,095900,7159550,2045,2045,2045,2045,100
20231017,095800,6955050,2045,2045,2045,2045,0
20231017,095700,6955050,2045,2045,2045,2045,100
20231017,095600,6750550,2045,2045,2045,2045,100
20231017,095500,6546050,2045,2045,2045,2045,100
20231017,095400,6341550,2045,2045,2045,2045,100
20231017,095300,6137050,2045,2045,2045,2045,0
20231017,095200,6137050,2045,2045,2045,2045,487
20231017,095100,5141135,2045,2045,2045,2045,2213
20231017,095000,615550,2045,2045,2045,2045,100
20231017,094900,411050,2045,2045,2045,2045,0
20231017,094800,411050,2045,2045,2045,2045,100
20231017,094700,206550,2045,2045,2045,2045,100
20231017,094600,2050,2050,2050,2050,2050,0
20231017,094500,2050,2050,2050,2050,2050,0
20231017,094400,2050,2050,2050,2050,2050,0
20231017,094300,2050,2050,2050,2050,2050,0
20231017,094200,2050,2050,2050,2050,2050,0
20231017,094100,2050,2050,2050,2050,2050,0
20231017,094000,2050,2050,2050,2050,2050,0
20231017,093900,2050,2050,2050,2050,2050,0
20231017,093800,2050,2050,2050,2050,2050,0
20231017,093700,2050,2050,2050,2050,2050,0
20231017,093600,2050,2050,2050,2050,2050,0
20231017,093500,2050,2050,2050,2050,2050,0
20231017,093400,2050,2050,2050,2050,2050,0
20231017,093300,2050,2050,2050,2050,2050,0
20231017,093200,2050,2050,2050,2050,2050,0
20231017,093100,2050,2050,2050,2050,2050,0
20231017,093000,2050,2050,2050,2050,2050,0
20231017,092900,2050,2050,2050,2050,2050,0
20231017,092800,2050,2050,2050,2050,2050,0
20231017,092700,2050,2050,2050,2050,2050,0
20231017,092600,2050,2050,2050,2050,2050,0
20231017,092500,2050,2050,2050,2050,2050,0
20231017,092400,2050,2050,2050,2050,2050,0
20231017,092300,2050,2050,2050,2050,2050,0
20231017,092200,2050,2050,2050,2050,2050,0
20231017,092100,2050,2050,2050,2050,2050,0
20231017,092000,2050,2050,2050,2050,2050,0
20231017,091900,2050,2050,2050,2050,2050,0
20231017,091800,2050,2050,2050,2050,2050,0
20231017,091700,2050,2050,2050,2050,2050,0
20231017,091600,2050,2050,2050,2050,2050,0
20231017,091500,2050,2050,2050,2050,2050,0
20231017,091400,2050,2050,2050,2050,2050,0
20231017,091300,2050,2050,2050,2050,2050,0
20231017,091200,2050,2050,2050,2050,2050,0
20231017,091100,2050,2050,2050,2050,2050,0
20231017,091000,2050,2050,2050,2050,2050,0
20231017,090900,2050,2050,2050,2050,2050,0
20231017,090800,2050,2050,2050,2050,2050,0
20231017,090700,2050,2050,2050,2050,2050,0
20231017,090600,2050,2050,2050,2050,2050,0
20231017,090500,2050,2050,2050,2050,2050,0
20231017,090400,2050,2050,2050,2050,2050,1
20231017,090300,0,2040,2040,2040,2040,0
20231017,090200,0,2040,2040,2040,2040,0
20231017,090100,0,2040,2040,2040,2040,0
20231017,090000,0,2040,2040,2040,2040,0