KissMeData/413600/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,205000,35194290,2120,2120,2120,2120,27
20231024,204900,35194290,2120,2120,2120,2120,0
20231024,204800,35194290,2120,2120,2120,2120,0
20231024,204700,35194290,2120,2120,2120,2120,0
20231024,204600,35194290,2120,2120,2120,2120,0
20231024,204500,35194290,2120,2120,2120,2120,0
20231024,204400,35194290,2120,2120,2120,2120,0
20231024,204300,35194290,2120,2120,2120,2120,0
20231024,204200,35194290,2120,2120,2120,2120,0
20231024,204100,35194290,2120,2120,2120,2120,0
20231024,204000,35194290,2120,2120,2120,2120,0
20231024,203900,35194290,2120,2120,2120,2120,0
20231024,203800,35194290,2120,2120,2120,2120,0
20231024,203700,35194290,2120,2120,2120,2120,0
20231024,203600,35194290,2120,2120,2120,2120,0
20231024,203500,35194290,2120,2120,2120,2120,0
20231024,203400,35194290,2120,2120,2120,2120,0
20231024,203300,35194290,2120,2120,2120,2120,0
20231024,203200,35194290,2120,2120,2120,2120,0
20231024,203100,35194290,2120,2120,2120,2120,0
20231024,203000,35194290,2120,2120,2120,2120,0
20231024,202900,35194290,2120,2120,2120,2120,0
20231024,202800,35194290,2120,2120,2120,2120,0
20231024,202700,35194290,2120,2120,2120,2120,0
20231024,202600,35194290,2120,2120,2120,2120,0
20231024,202500,35194290,2120,2120,2120,2120,0
20231024,202400,35194290,2120,2120,2120,2120,0
20231024,202300,35194290,2120,2120,2120,2120,0
20231024,202200,35194290,2120,2120,2120,2120,0
20231024,202100,35194290,2120,2120,2120,2120,0
20231024,202000,35194290,2120,2120,2120,2120,27
20231024,201900,35194290,2120,2120,2120,2120,0
20231024,201800,35194290,2120,2120,2120,2120,0
20231024,201700,35194290,2120,2120,2120,2120,0
20231024,201600,35194290,2120,2120,2120,2120,0
20231024,201500,35194290,2120,2120,2120,2120,0
20231024,201400,35194290,2120,2120,2120,2120,0
20231024,201300,35194290,2120,2120,2120,2120,0
20231024,201200,35194290,2120,2120,2120,2120,0
20231024,201100,35194290,2120,2120,2120,2120,0
20231024,201000,35194290,2120,2120,2120,2120,0
20231024,200900,35194290,2120,2120,2120,2120,0
20231024,200800,35194290,2120,2120,2120,2120,0
20231024,200700,35194290,2120,2120,2120,2120,0
20231024,200600,35194290,2120,2120,2120,2120,0
20231024,200500,35194290,2120,2120,2120,2120,0
20231024,200400,35194290,2120,2120,2120,2120,0
20231024,200300,35194290,2120,2120,2120,2120,0
20231024,200200,35194290,2120,2120,2120,2120,0
20231024,200100,35194290,2120,2120,2120,2120,0
20231024,200000,35194290,2120,2120,2120,2120,0
20231024,195900,35194290,2120,2120,2120,2120,0
20231024,195800,35194290,2120,2120,2120,2120,0
20231024,195700,35194290,2120,2120,2120,2120,0
20231024,195600,35194290,2120,2120,2120,2120,0
20231024,195500,35194290,2120,2120,2120,2120,0
20231024,195400,35194290,2120,2120,2120,2120,0
20231024,195300,35194290,2120,2120,2120,2120,0
20231024,195200,35194290,2120,2120,2120,2120,0
20231024,195100,35194290,2120,2120,2120,2120,0
20231024,195000,35194290,2120,2120,2120,2120,27
20231024,194900,35194290,2120,2120,2120,2120,0
20231024,194800,35194290,2120,2120,2120,2120,0
20231024,194700,35194290,2120,2120,2120,2120,0
20231024,194600,35194290,2120,2120,2120,2120,0
20231024,194500,35194290,2120,2120,2120,2120,0
20231024,194400,35194290,2120,2120,2120,2120,0
20231024,194300,35194290,2120,2120,2120,2120,0
20231024,194200,35194290,2120,2120,2120,2120,0
20231024,194100,35194290,2120,2120,2120,2120,0
20231024,194000,35194290,2120,2120,2120,2120,0
20231024,193900,35194290,2120,2120,2120,2120,0
20231024,193800,35194290,2120,2120,2120,2120,0
20231024,193700,35194290,2120,2120,2120,2120,0
20231024,193600,35194290,2120,2120,2120,2120,0
20231024,193500,35194290,2120,2120,2120,2120,0
20231024,193400,35194290,2120,2120,2120,2120,0
20231024,193300,35194290,2120,2120,2120,2120,0
20231024,193200,35194290,2120,2120,2120,2120,0
20231024,193100,35194290,2120,2120,2120,2120,0
20231024,193000,35194290,2120,2120,2120,2120,0
20231024,192900,35194290,2120,2120,2120,2120,0
20231024,192800,35194290,2120,2120,2120,2120,0
20231024,192700,35194290,2120,2120,2120,2120,0
20231024,192600,35194290,2120,2120,2120,2120,0
20231024,192500,35194290,2120,2120,2120,2120,0
20231024,192400,35194290,2120,2120,2120,2120,0
20231024,192300,35194290,2120,2120,2120,2120,0
20231024,192200,35194290,2120,2120,2120,2120,0
20231024,192100,35194290,2120,2120,2120,2120,0
20231024,192000,35194290,2120,2120,2120,2120,27
20231024,191900,35194290,2120,2120,2120,2120,0
20231024,191800,35194290,2120,2120,2120,2120,0
20231024,191700,35194290,2120,2120,2120,2120,0
20231024,191600,35194290,2120,2120,2120,2120,0
20231024,191500,35194290,2120,2120,2120,2120,0
20231024,191400,35194290,2120,2120,2120,2120,0
20231024,191300,35194290,2120,2120,2120,2120,0
20231024,191200,35194290,2120,2120,2120,2120,0
20231024,191100,35194290,2120,2120,2120,2120,0
20231024,191000,35194290,2120,2120,2120,2120,0
20231024,190900,35194290,2120,2120,2120,2120,0
20231024,190800,35194290,2120,2120,2120,2120,0
20231024,190700,35194290,2120,2120,2120,2120,0
20231024,190600,35194290,2120,2120,2120,2120,0
20231024,190500,35194290,2120,2120,2120,2120,0
20231024,190400,35194290,2120,2120,2120,2120,0
20231024,190300,35194290,2120,2120,2120,2120,0
20231024,190200,35194290,2120,2120,2120,2120,0
20231024,190100,35194290,2120,2120,2120,2120,0
20231024,190000,35194290,2120,2120,2120,2120,0
20231024,185900,35194290,2120,2120,2120,2120,0
20231024,185800,35194290,2120,2120,2120,2120,0
20231024,185700,35194290,2120,2120,2120,2120,0
20231024,185600,35194290,2120,2120,2120,2120,0
20231024,185500,35194290,2120,2120,2120,2120,0
20231024,185400,35194290,2120,2120,2120,2120,0
20231024,185300,35194290,2120,2120,2120,2120,0
20231024,185200,35194290,2120,2120,2120,2120,0
20231024,185100,35194290,2120,2120,2120,2120,0
20231024,185000,35194290,2120,2120,2120,2120,27
20231024,184900,35194290,2120,2120,2120,2120,0
20231024,184800,35194290,2120,2120,2120,2120,0
20231024,184700,35194290,2120,2120,2120,2120,0
20231024,184600,35194290,2120,2120,2120,2120,0
20231024,184500,35194290,2120,2120,2120,2120,0
20231024,184400,35194290,2120,2120,2120,2120,0
20231024,184300,35194290,2120,2120,2120,2120,0
20231024,184200,35194290,2120,2120,2120,2120,0
20231024,184100,35194290,2120,2120,2120,2120,0
20231024,184000,35194290,2120,2120,2120,2120,0
20231024,183900,35194290,2120,2120,2120,2120,0
20231024,183800,35194290,2120,2120,2120,2120,0
20231024,183700,35194290,2120,2120,2120,2120,0
20231024,183600,35194290,2120,2120,2120,2120,0
20231024,183500,35194290,2120,2120,2120,2120,0
20231024,183400,35194290,2120,2120,2120,2120,0
20231024,183300,35194290,2120,2120,2120,2120,0
20231024,183200,35194290,2120,2120,2120,2120,0
20231024,183100,35194290,2120,2120,2120,2120,0
20231024,183000,35194290,2120,2120,2120,2120,0
20231024,182900,35194290,2120,2120,2120,2120,0
20231024,182800,35194290,2120,2120,2120,2120,0
20231024,182700,35194290,2120,2120,2120,2120,0
20231024,182600,35194290,2120,2120,2120,2120,0
20231024,182500,35194290,2120,2120,2120,2120,0
20231024,182400,35194290,2120,2120,2120,2120,0
20231024,182300,35194290,2120,2120,2120,2120,0
20231024,182200,35194290,2120,2120,2120,2120,0
20231024,182100,35194290,2120,2120,2120,2120,0
20231024,182000,35194290,2120,2120,2120,2120,27
20231024,181900,35194290,2120,2120,2120,2120,0
20231024,181800,35194290,2120,2120,2120,2120,0
20231024,181700,35194290,2120,2120,2120,2120,0
20231024,181600,35194290,2120,2120,2120,2120,0
20231024,181500,35194290,2120,2120,2120,2120,0
20231024,181400,35194290,2120,2120,2120,2120,0
20231024,181300,35194290,2120,2120,2120,2120,0
20231024,181200,35194290,2120,2120,2120,2120,0
20231024,181100,35194290,2120,2120,2120,2120,0
20231024,181000,35194290,2120,2120,2120,2120,0
20231024,180900,35194290,2120,2120,2120,2120,0
20231024,180800,35194290,2120,2120,2120,2120,0
20231024,180700,35194290,2120,2120,2120,2120,0
20231024,180600,35194290,2120,2120,2120,2120,0
20231024,180500,35194290,2120,2120,2120,2120,0
20231024,180400,35194290,2120,2120,2120,2120,0
20231024,180300,35194290,2120,2120,2120,2120,0
20231024,180200,35194290,2120,2120,2120,2120,0
20231024,180100,35194290,2120,2120,2120,2120,0
20231024,180000,35194290,2120,2120,2120,2120,0
20231024,175900,35194290,2120,2120,2120,2120,0
20231024,175800,35194290,2120,2120,2120,2120,0
20231024,175700,35194290,2120,2120,2120,2120,0
20231024,175600,35194290,2120,2120,2120,2120,0
20231024,175500,35194290,2120,2120,2120,2120,0
20231024,175400,35194290,2120,2120,2120,2120,0
20231024,175300,35194290,2120,2120,2120,2120,0
20231024,175200,35194290,2120,2120,2120,2120,0
20231024,175100,35194290,2120,2120,2120,2120,0
20231024,175000,35194290,2120,2120,2120,2120,27
20231024,174900,35194290,2120,2120,2120,2120,0
20231024,174800,35194290,2120,2120,2120,2120,0
20231024,174700,35194290,2120,2120,2120,2120,0
20231024,174600,35194290,2120,2120,2120,2120,0
20231024,174500,35194290,2120,2120,2120,2120,0
20231024,174400,35194290,2120,2120,2120,2120,0
20231024,174300,35194290,2120,2120,2120,2120,0
20231024,174200,35194290,2120,2120,2120,2120,0
20231024,174100,35194290,2120,2120,2120,2120,0
20231024,174000,35194290,2120,2120,2120,2120,0
20231024,173900,35194290,2120,2120,2120,2120,0
20231024,173800,35194290,2120,2120,2120,2120,0
20231024,173700,35194290,2120,2120,2120,2120,0
20231024,173600,35194290,2120,2120,2120,2120,0
20231024,173500,35194290,2120,2120,2120,2120,0
20231024,173400,35194290,2120,2120,2120,2120,0
20231024,173300,35194290,2120,2120,2120,2120,0
20231024,173200,35194290,2120,2120,2120,2120,0
20231024,173100,35194290,2120,2120,2120,2120,0
20231024,173000,35194290,2120,2120,2120,2120,0
20231024,172900,35194290,2120,2120,2120,2120,0
20231024,172800,35194290,2120,2120,2120,2120,0
20231024,172700,35194290,2120,2120,2120,2120,0
20231024,172600,35194290,2120,2120,2120,2120,0
20231024,172500,35194290,2120,2120,2120,2120,0
20231024,172400,35194290,2120,2120,2120,2120,0
20231024,172300,35194290,2120,2120,2120,2120,0
20231024,172200,35194290,2120,2120,2120,2120,0
20231024,172100,35194290,2120,2120,2120,2120,0
20231024,172000,35194290,2120,2120,2120,2120,27
20231024,171900,35194290,2120,2120,2120,2120,0
20231024,171800,35194290,2120,2120,2120,2120,0
20231024,171700,35194290,2120,2120,2120,2120,0
20231024,171600,35194290,2120,2120,2120,2120,0
20231024,171500,35194290,2120,2120,2120,2120,0
20231024,171400,35194290,2120,2120,2120,2120,0
20231024,171300,35194290,2120,2120,2120,2120,0
20231024,171200,35194290,2120,2120,2120,2120,0
20231024,171100,35194290,2120,2120,2120,2120,0
20231024,171000,35194290,2120,2120,2120,2120,0
20231024,170900,35194290,2120,2120,2120,2120,0
20231024,170800,35194290,2120,2120,2120,2120,0
20231024,170700,35194290,2120,2120,2120,2120,0
20231024,170600,35194290,2120,2120,2120,2120,0
20231024,170500,35194290,2120,2120,2120,2120,0
20231024,170400,35194290,2120,2120,2120,2120,0
20231024,170300,35194290,2120,2120,2120,2120,0
20231024,170200,35194290,2120,2120,2120,2120,0
20231024,170100,35194290,2120,2120,2120,2120,0
20231024,170000,35194290,2120,2120,2120,2120,0
20231024,165900,35194290,2120,2120,2120,2120,0
20231024,165800,35194290,2120,2120,2120,2120,0
20231024,165700,35194290,2120,2120,2120,2120,0
20231024,165600,35194290,2120,2120,2120,2120,0
20231024,165500,35194290,2120,2120,2120,2120,0
20231024,165400,35194290,2120,2120,2120,2120,0
20231024,165300,35194290,2120,2120,2120,2120,0
20231024,165200,35194290,2120,2120,2120,2120,0
20231024,165100,35194290,2120,2120,2120,2120,0
20231024,165000,35194290,2120,2120,2120,2120,27
20231024,164900,35194290,2120,2120,2120,2120,0
20231024,164800,35194290,2120,2120,2120,2120,0
20231024,164700,35194290,2120,2120,2120,2120,0
20231024,164600,35194290,2120,2120,2120,2120,0
20231024,164500,35194290,2120,2120,2120,2120,0
20231024,164400,35194290,2120,2120,2120,2120,0
20231024,164300,35194290,2120,2120,2120,2120,0
20231024,164200,35194290,2120,2120,2120,2120,0
20231024,164100,35194290,2120,2120,2120,2120,0
20231024,164000,35194290,2120,2120,2120,2120,0
20231024,163900,35194290,2120,2120,2120,2120,0
20231024,163800,35194290,2120,2120,2120,2120,0
20231024,163700,35194290,2120,2120,2120,2120,0
20231024,163600,35194290,2120,2120,2120,2120,0
20231024,163500,35194290,2120,2120,2120,2120,0
20231024,163400,35194290,2120,2120,2120,2120,0
20231024,163300,35194290,2120,2120,2120,2120,0
20231024,163200,35194290,2120,2120,2120,2120,0
20231024,163100,35194290,2120,2120,2120,2120,0
20231024,163000,35194290,2120,2120,2120,2120,0
20231024,162900,35194290,2120,2120,2120,2120,0
20231024,162800,35194290,2120,2120,2120,2120,0
20231024,162700,35194290,2120,2120,2120,2120,0
20231024,162600,35194290,2120,2120,2120,2120,0
20231024,162500,35194290,2120,2120,2120,2120,0
20231024,162400,35194290,2120,2120,2120,2120,0
20231024,162300,35194290,2120,2120,2120,2120,0
20231024,162200,35194290,2120,2120,2120,2120,0
20231024,162100,35194290,2120,2120,2120,2120,0
20231024,162000,35194290,2120,2120,2120,2120,27
20231024,161900,35194290,2120,2120,2120,2120,0
20231024,161800,35194290,2120,2120,2120,2120,0
20231024,161700,35194290,2120,2120,2120,2120,0
20231024,161600,35194290,2120,2120,2120,2120,0
20231024,161500,35194290,2120,2120,2120,2120,0
20231024,161400,35194290,2120,2120,2120,2120,0
20231024,161300,35194290,2120,2120,2120,2120,0
20231024,161200,35194290,2120,2120,2120,2120,0
20231024,161100,35194290,2120,2120,2120,2120,0
20231024,161000,35194290,2120,2120,2120,2120,0
20231024,160900,35194290,2120,2120,2120,2120,0
20231024,160800,35194290,2120,2120,2120,2120,0
20231024,160700,35194290,2120,2120,2120,2120,0
20231024,160600,35194290,2120,2120,2120,2120,0
20231024,160500,35194290,2120,2120,2120,2120,0
20231024,160400,35194290,2120,2120,2120,2120,0
20231024,160300,35194290,2120,2120,2120,2120,0
20231024,160200,35194290,2120,2120,2120,2120,0
20231024,160100,35194290,2120,2120,2120,2120,0
20231024,160000,35194290,2120,2120,2120,2120,0
20231024,155900,35194290,2120,2120,2120,2120,0
20231024,155800,35194290,2120,2120,2120,2120,0
20231024,155700,35194290,2120,2120,2120,2120,0
20231024,155600,35194290,2120,2120,2120,2120,0
20231024,155500,35194290,2120,2120,2120,2120,0
20231024,155400,35194290,2120,2120,2120,2120,0
20231024,155300,35194290,2120,2120,2120,2120,0
20231024,155200,35194290,2120,2120,2120,2120,0
20231024,155100,35194290,2120,2120,2120,2120,0
20231024,155000,35194290,2120,2120,2120,2120,27
20231024,154900,35194290,2120,2120,2120,2120,0
20231024,154800,35194290,2120,2120,2120,2120,0
20231024,154700,35194290,2120,2120,2120,2120,0
20231024,154600,35194290,2120,2120,2120,2120,0
20231024,154500,35194290,2120,2120,2120,2120,0
20231024,154400,35194290,2120,2120,2120,2120,0
20231024,154300,35194290,2120,2120,2120,2120,0
20231024,154200,35194290,2120,2120,2120,2120,0
20231024,154100,35194290,2120,2120,2120,2120,0
20231024,154000,35194290,2120,2120,2120,2120,0
20231024,153900,35194290,2120,2120,2120,2120,0
20231024,153800,35194290,2120,2120,2120,2120,0
20231024,153700,35194290,2120,2120,2120,2120,0
20231024,153600,35194290,2120,2120,2120,2120,0
20231024,153500,35194290,2120,2120,2120,2120,0
20231024,153400,35194290,2120,2120,2120,2120,0
20231024,153300,35194290,2120,2120,2120,2120,0
20231024,153200,35194290,2120,2120,2120,2120,0
20231024,153100,35194290,2120,2120,2120,2120,0
20231024,153000,35194290,2120,2120,2120,2120,27
20231024,152900,35137050,2080,2080,2080,2080,0
20231024,152800,35137050,2080,2080,2080,2080,0
20231024,152700,35137050,2080,2080,2080,2080,0
20231024,152600,35137050,2080,2080,2080,2080,0
20231024,152500,35137050,2080,2080,2080,2080,0
20231024,152400,35137050,2080,2080,2080,2080,0
20231024,152300,35137050,2080,2080,2080,2080,0
20231024,152200,35137050,2080,2080,2080,2080,0
20231024,152100,35137050,2080,2080,2080,2080,0
20231024,152000,35137050,2080,2080,2080,2080,0
20231024,151900,35137050,2080,2090,2090,2080,801
20231024,151800,33467530,2095,2095,2095,2095,1
20231024,151700,33465435,2090,2090,2090,2090,7
20231024,151600,33450805,2095,2095,2095,2095,0
20231024,151500,33450805,2095,2095,2095,2095,0
20231024,151400,33450805,2095,2085,2095,2085,7
20231024,151300,33436200,2095,2095,2095,2095,1
20231024,151200,33434105,2085,2085,2085,2085,6
20231024,151100,33421595,2095,2095,2095,2095,0
20231024,151000,33421595,2095,2095,2095,2095,1
20231024,150900,33419500,2085,2085,2085,2085,7
20231024,150800,33404905,2085,2085,2085,2085,0
20231024,150700,33404905,2085,2085,2085,2085,6
20231024,150600,33392395,2085,2085,2085,2085,0
20231024,150500,33392395,2085,2085,2085,2085,0
20231024,150400,33392395,2085,2085,2085,2085,7
20231024,150300,33377800,2095,2095,2095,2095,0
20231024,150200,33377800,2095,2085,2095,2085,7
20231024,150100,33363195,2085,2085,2085,2085,0
20231024,150000,33363195,2085,2085,2085,2085,0
20231024,145900,33363195,2085,2085,2085,2085,6
20231024,145800,33350685,2095,2095,2095,2095,0
20231024,145700,33350685,2095,2085,2095,2085,8
20231024,145600,33333995,2095,2095,2095,2095,0
20231024,145500,33333995,2095,2085,2095,2085,7
20231024,145400,33319390,2095,2095,2095,2095,0
20231024,145300,33319390,2095,2090,2095,2090,43
20231024,145200,33229515,2085,2085,2085,2085,7
20231024,145100,33214920,2085,2085,2085,2085,0
20231024,145000,33214920,2085,2085,2085,2085,6
20231024,144900,33202410,2085,2085,2085,2085,0
20231024,144800,33202410,2085,2085,2085,2085,0
20231024,144700,33202410,2085,2085,2085,2085,7
20231024,144600,33187815,2085,2085,2085,2085,0
20231024,144500,33187815,2085,2085,2085,2085,6
20231024,144400,33175305,2085,2085,2085,2085,0
20231024,144300,33175305,2085,2085,2085,2085,0
20231024,144200,33175305,2085,2085,2085,2085,7
20231024,144100,33160710,2085,2085,2085,2085,0
20231024,144000,33160710,2085,2085,2085,2085,6
20231024,143900,33148200,2085,2085,2085,2085,0
20231024,143800,33148200,2085,2085,2085,2085,0
20231024,143700,33148200,2085,2085,2085,2085,6
20231024,143600,33135690,2085,2085,2085,2085,0
20231024,143500,33135690,2085,2085,2085,2085,7
20231024,143400,33121095,2085,2085,2085,2085,0
20231024,143300,33121095,2085,2085,2085,2085,6
20231024,143200,33108585,2085,2085,2085,2085,0
20231024,143100,33108585,2085,2085,2085,2085,0
20231024,143000,33108585,2085,2085,2085,2085,7
20231024,142900,33093990,2085,2085,2085,2085,0
20231024,142800,33093990,2085,2085,2085,2085,6
20231024,142700,33081480,2085,2085,2085,2085,0
20231024,142600,33081480,2085,2085,2085,2085,0
20231024,142500,33081480,2085,2085,2085,2085,7
20231024,142400,33066885,2085,2085,2085,2085,0
20231024,142300,33066885,2085,2085,2085,2085,6
20231024,142200,33054375,2085,2085,2085,2085,0
20231024,142100,33054375,2085,2085,2085,2085,0
20231024,142000,33054375,2085,2085,2085,2085,7
20231024,141900,33039780,2085,2085,2085,2085,0
20231024,141800,33039780,2085,2085,2085,2085,6
20231024,141700,33027270,2085,2085,2085,2085,0
20231024,141600,33027270,2085,2085,2085,2085,0
20231024,141500,33027270,2085,2085,2085,2085,7
20231024,141400,33012675,2085,2085,2085,2085,0
20231024,141300,33012675,2085,2085,2085,2085,6
20231024,141200,33000165,2085,2085,2085,2085,0
20231024,141100,33000165,2085,2085,2085,2085,6
20231024,141000,32987655,2085,2085,2085,2085,0
20231024,140900,32987655,2085,2085,2085,2085,0
20231024,140800,32987655,2085,2085,2085,2085,7
20231024,140700,32973060,2095,2095,2095,2095,0
20231024,140600,32973060,2095,2085,2095,2085,7
20231024,140500,32958455,2085,2085,2085,2085,0
20231024,140400,32958455,2085,2085,2085,2085,0
20231024,140300,32958455,2085,2085,2085,2085,7
20231024,140200,32943860,2085,2085,2085,2085,0
20231024,140100,32943860,2085,2085,2085,2085,6
20231024,140000,32931350,2085,2085,2085,2085,0
20231024,135900,32931350,2085,2085,2085,2085,0
20231024,135800,32931350,2085,2085,2085,2085,7
20231024,135700,32916755,2085,2085,2085,2085,0
20231024,135600,32916755,2085,2085,2085,2085,6
20231024,135500,32904245,2085,2085,2085,2085,0
20231024,135400,32904245,2085,2085,2085,2085,0
20231024,135300,32904245,2085,2085,2085,2085,7
20231024,135200,32889650,2085,2085,2085,2085,0
20231024,135100,32889650,2085,2085,2085,2085,6
20231024,135000,32877140,2085,2085,2085,2085,0
20231024,134900,32877140,2085,2085,2085,2085,7
20231024,134800,32862545,2085,2085,2085,2085,0
20231024,134700,32862545,2085,2085,2085,2085,0
20231024,134600,32862545,2085,2085,2085,2085,6
20231024,134500,32850035,2085,2085,2085,2085,0
20231024,134400,32850035,2085,2085,2085,2085,6
20231024,134300,32837525,2085,2085,2085,2085,0
20231024,134200,32837525,2085,2085,2085,2085,0
20231024,134100,32837525,2085,2085,2085,2085,7
20231024,134000,32822930,2085,2085,2085,2085,0
20231024,133900,32822930,2085,2085,2085,2085,6
20231024,133800,32810420,2085,2085,2085,2085,0
20231024,133700,32810420,2085,2085,2085,2085,0
20231024,133600,32810420,2085,2085,2085,2085,7
20231024,133500,32795825,2085,2085,2085,2085,0
20231024,133400,32795825,2085,2085,2085,2085,6
20231024,133300,32783315,2100,2100,2100,2100,0
20231024,133200,32783315,2100,2100,2100,2100,1
20231024,133100,32781215,2085,2085,2085,2085,7
20231024,133000,32766620,2085,2085,2085,2085,0
20231024,132900,32766620,2085,2085,2085,2085,6
20231024,132800,32754110,2085,2085,2085,2085,0
20231024,132700,32754110,2085,2085,2085,2085,7
20231024,132600,32739515,2085,2085,2085,2085,0
20231024,132500,32739515,2085,2085,2085,2085,0
20231024,132400,32739515,2085,2085,2085,2085,6
20231024,132300,32727005,2085,2085,2085,2085,0
20231024,132200,32727005,2085,2085,2085,2085,6
20231024,132100,32714495,2085,2085,2085,2085,0
20231024,132000,32714495,2085,2085,2085,2085,0
20231024,131900,32714495,2085,2085,2085,2085,7
20231024,131800,32699900,2085,2085,2085,2085,0
20231024,131700,32699900,2085,2085,2085,2085,6
20231024,131600,32687390,2085,2085,2085,2085,0
20231024,131500,32687390,2085,2085,2085,2085,0
20231024,131400,32687390,2085,2085,2085,2085,7
20231024,131300,32672795,2085,2085,2085,2085,0
20231024,131200,32672795,2085,2085,2085,2085,6
20231024,131100,32660285,2085,2085,2085,2085,0
20231024,131000,32660285,2085,2085,2085,2085,0
20231024,130900,32660285,2085,2085,2085,2085,7
20231024,130800,32645690,2085,2085,2085,2085,0
20231024,130700,32645690,2085,2085,2085,2085,6
20231024,130600,32633180,2100,2100,2100,2100,1
20231024,130500,32631080,2085,2085,2085,2085,7
20231024,130400,32616485,2085,2085,2085,2085,0
20231024,130300,32616485,2085,2085,2085,2085,0
20231024,130200,32616485,2085,2085,2085,2085,6
20231024,130100,32603975,2085,2085,2085,2085,0
20231024,130000,32603975,2085,2085,2085,2085,7
20231024,125900,32589380,2085,2085,2085,2085,0
20231024,125800,32589380,2085,2085,2085,2085,0
20231024,125700,32589380,2085,2085,2085,2085,6
20231024,125600,32576870,2085,2085,2085,2085,0
20231024,125500,32576870,2085,2085,2085,2085,6
20231024,125400,32564360,2085,2085,2085,2085,0
20231024,125300,32564360,2085,2085,2085,2085,0
20231024,125200,32564360,2085,2085,2085,2085,7
20231024,125100,32549765,2085,2085,2085,2085,0
20231024,125000,32549765,2085,2085,2085,2085,6
20231024,124900,32537255,2085,2085,2085,2085,0
20231024,124800,32537255,2085,2085,2085,2085,0
20231024,124700,32537255,2085,2085,2085,2085,7
20231024,124600,32522660,2085,2085,2085,2085,0
20231024,124500,32522660,2085,2085,2085,2085,6
20231024,124400,32510150,2085,2085,2085,2085,0
20231024,124300,32510150,2085,2085,2085,2085,7
20231024,124200,32495555,2085,2085,2085,2085,0
20231024,124100,32495555,2085,2085,2085,2085,0
20231024,124000,32495555,2085,2085,2085,2085,6
20231024,123900,32483045,2085,2085,2085,2085,0
20231024,123800,32483045,2085,2085,2085,2085,7
20231024,123700,32468450,2085,2085,2085,2085,0
20231024,123600,32468450,2085,2085,2085,2085,0
20231024,123500,32468450,2085,2085,2085,2085,6
20231024,123400,32455940,2090,2090,2090,2090,0
20231024,123300,32455940,2090,2090,2090,2090,6
20231024,123200,32443400,2090,2090,2090,2090,0
20231024,123100,32443400,2090,2090,2090,2090,0
20231024,123000,32443400,2090,2090,2090,2090,7
20231024,122900,32428770,2090,2090,2090,2090,0
20231024,122800,32428770,2090,2090,2090,2090,6
20231024,122700,32416230,2090,2090,2090,2090,0
20231024,122600,32416230,2090,2090,2090,2090,0
20231024,122500,32416230,2090,2090,2090,2090,7
20231024,122400,32401600,2090,2090,2090,2090,0
20231024,122300,32401600,2090,2090,2090,2090,6
20231024,122200,32389060,2090,2090,2090,2090,0
20231024,122100,32389060,2090,2090,2090,2090,7
20231024,122000,32374430,2090,2090,2090,2090,0
20231024,121900,32374430,2090,2090,2090,2090,0
20231024,121800,32374430,2090,2090,2090,2090,6
20231024,121700,32361890,2090,2090,2090,2090,0
20231024,121600,32361890,2090,2090,2090,2090,7
20231024,121500,32347260,2090,2090,2090,2090,0
20231024,121400,32347260,2090,2090,2090,2090,0
20231024,121300,32347260,2090,2090,2090,2090,6
20231024,121200,32334720,2090,2090,2090,2090,0
20231024,121100,32334720,2090,2090,2090,2090,18
20231024,121000,32297100,2090,2090,2090,2090,0
20231024,120900,32297100,2090,2090,2090,2090,0
20231024,120800,32297100,2090,2090,2090,2090,6
20231024,120700,32284560,2090,2090,2090,2090,0
20231024,120600,32284560,2090,2090,2090,2090,6
20231024,120500,32272020,2090,2090,2090,2090,0
20231024,120400,32272020,2090,2090,2090,2090,0
20231024,120300,32272020,2090,2090,2090,2090,7
20231024,120200,32257390,2090,2090,2090,2090,0
20231024,120100,32257390,2090,2085,2090,2085,2079
20231024,120000,27922645,2080,2080,2080,2080,0
20231024,115900,27922645,2080,2080,2080,2080,7
20231024,115800,27908085,2080,2080,2080,2080,0
20231024,115700,27908085,2080,2080,2080,2080,0
20231024,115600,27908085,2080,2080,2080,2080,6
20231024,115500,27895605,2085,2085,2085,2085,5
20231024,115400,27885180,2080,2080,2080,2080,7
20231024,115300,27870620,2080,2080,2080,2080,0
20231024,115200,27870620,2080,2080,2080,2080,0
20231024,115100,27870620,2080,2080,2080,2080,6
20231024,115000,27858140,2080,2080,2080,2080,0
20231024,114900,27858140,2080,2080,2080,2080,7
20231024,114800,27843580,2085,2085,2085,2085,0
20231024,114700,27843580,2085,2085,2085,2085,8
20231024,114600,27826900,2080,2080,2080,2080,6
20231024,114500,27814420,2080,2080,2080,2080,0
20231024,114400,27814420,2080,2080,2080,2080,7
20231024,114300,27799860,2080,2080,2080,2080,0
20231024,114200,27799860,2080,2080,2080,2080,0
20231024,114100,27799860,2080,2080,2080,2080,6
20231024,114000,27787380,2080,2080,2080,2080,0
20231024,113900,27787380,2080,2080,2080,2080,6
20231024,113800,27774900,2080,2080,2080,2080,0
20231024,113700,27774900,2080,2080,2080,2080,7
20231024,113600,27760340,2080,2080,2080,2080,0
20231024,113500,27760340,2080,2080,2080,2080,0
20231024,113400,27760340,2080,2080,2080,2080,6
20231024,113300,27747860,2080,2080,2080,2080,0
20231024,113200,27747860,2080,2090,2090,2080,7944
20231024,113100,11184410,2090,2090,2090,2090,0
20231024,113000,11184410,2090,2090,2090,2090,0
20231024,112900,11184410,2090,2090,2090,2090,6
20231024,112800,11171870,2095,2095,2095,2095,0
20231024,112700,11171870,2095,2095,2095,2095,1
20231024,112600,11169775,2090,2090,2090,2090,0
20231024,112500,11169775,2090,2090,2090,2090,0
20231024,112400,11169775,2090,2090,2090,2090,6
20231024,112300,11157235,2090,2090,2090,2090,1
20231024,112200,11155145,2105,2105,2105,2105,1
20231024,112100,11153040,2110,2110,2110,2110,0
20231024,112000,11153040,2110,2105,2110,2105,2
20231024,111900,11148825,2090,2090,2090,2090,6
20231024,111800,11136285,2090,2090,2090,2090,0
20231024,111700,11136285,2090,2090,2090,2090,6
20231024,111600,11123745,2090,2090,2090,2090,0
20231024,111500,11123745,2090,2090,2090,2090,7
20231024,111400,11109115,2090,2090,2090,2090,0
20231024,111300,11109115,2090,2090,2090,2090,0
20231024,111200,11109115,2090,2090,2090,2090,6
20231024,111100,11096575,2090,2090,2090,2090,0
20231024,111000,11096575,2090,2090,2090,2090,7
20231024,110900,11081945,2090,2090,2090,2090,1407
20231024,110800,8141315,2085,2085,2085,2085,0
20231024,110700,8141315,2085,2085,2085,2085,6
20231024,110600,8128805,2085,2085,2085,2085,0
20231024,110500,8128805,2085,2085,2085,2085,7
20231024,110400,8114210,2085,2085,2085,2085,0
20231024,110300,8114210,2085,2085,2085,2085,0
20231024,110200,8114210,2085,2085,2085,2085,6
20231024,110100,8101700,2085,2085,2085,2085,0
20231024,110000,8101700,2085,2085,2085,2085,7
20231024,105900,8087105,2085,2085,2085,2085,0
20231024,105800,8087105,2085,2085,2085,2085,0
20231024,105700,8087105,2085,2090,2090,2085,2534
20231024,105600,2791080,2090,2090,2090,2090,0
20231024,105500,2791080,2090,2090,2090,2090,7
20231024,105400,2776450,2090,2090,2090,2090,0
20231024,105300,2776450,2090,2090,2090,2090,6
20231024,105200,2763910,2090,2090,2090,2090,0
20231024,105100,2763910,2090,2090,2090,2090,0
20231024,105000,2763910,2090,2090,2090,2090,6
20231024,104900,2751370,2090,2090,2090,2090,0
20231024,104800,2751370,2090,2090,2090,2090,7
20231024,104700,2736740,2090,2090,2090,2090,0
20231024,104600,2736740,2090,2090,2090,2090,0
20231024,104500,2736740,2090,2090,2090,2090,6
20231024,104400,2724200,2090,2090,2090,2090,0
20231024,104300,2724200,2090,2090,2090,2090,7
20231024,104200,2709570,2090,2090,2090,2090,0
20231024,104100,2709570,2090,2090,2090,2090,0
20231024,104000,2709570,2090,2090,2090,2090,6
20231024,103900,2697030,2090,2090,2090,2090,0
20231024,103800,2697030,2090,2090,2090,2090,7
20231024,103700,2682400,2090,2090,2090,2090,0
20231024,103600,2682400,2090,2090,2090,2090,0
20231024,103500,2682400,2090,2090,2090,2090,6
20231024,103400,2669860,2090,2090,2090,2090,0
20231024,103300,2669860,2090,2090,2090,2090,7
20231024,103200,2655230,2090,2090,2090,2090,0
20231024,103100,2655230,2090,2090,2090,2090,6
20231024,103000,2642690,2090,2090,2090,2090,0
20231024,102900,2642690,2090,2090,2090,2090,0
20231024,102800,2642690,2090,2090,2090,2090,6
20231024,102700,2630150,2090,2090,2090,2090,0
20231024,102600,2630150,2090,2090,2090,2090,7
20231024,102500,2615520,2090,2090,2090,2090,0
20231024,102400,2615520,2090,2090,2090,2090,0
20231024,102300,2615520,2090,2090,2090,2090,6
20231024,102200,2602980,2090,2090,2090,2090,0
20231024,102100,2602980,2090,2090,2090,2090,7
20231024,102000,2588350,2090,2090,2090,2090,0
20231024,101900,2588350,2090,2090,2090,2090,0
20231024,101800,2588350,2090,2090,2090,2090,6
20231024,101700,2575810,2105,2105,2105,2105,1
20231024,101600,2573705,2090,2090,2090,2090,7
20231024,101500,2559075,2090,2090,2090,2090,0
20231024,101400,2559075,2090,2090,2090,2090,6
20231024,101300,2546535,2105,2105,2105,2105,0
20231024,101200,2546535,2105,2105,2105,2105,0
20231024,101100,2546535,2105,2105,2110,2105,6
20231024,101000,2533900,2090,2090,2090,2090,0
20231024,100900,2533900,2090,2090,2090,2090,6
20231024,100800,2521360,2105,2105,2105,2105,0
20231024,100700,2521360,2105,2105,2105,2105,1
20231024,100600,2519255,2090,2090,2090,2090,7
20231024,100500,2504625,2090,2090,2090,2090,0
20231024,100400,2504625,2090,2090,2090,2090,6
20231024,100300,2492085,2090,2090,2090,2090,0
20231024,100200,2492085,2090,2090,2090,2090,0
20231024,100100,2492085,2090,2090,2090,2090,6
20231024,100000,2479545,2090,2090,2090,2090,0
20231024,095900,2479545,2090,2090,2090,2090,7
20231024,095800,2464915,2090,2090,2090,2090,0
20231024,095700,2464915,2090,2090,2090,2090,0
20231024,095600,2464915,2090,2090,2090,2090,6
20231024,095500,2452375,2090,2090,2090,2090,0
20231024,095400,2452375,2090,2090,2090,2090,7
20231024,095300,2437745,2105,2105,2105,2105,0
20231024,095200,2437745,2105,2105,2105,2105,1
20231024,095100,2435640,2110,2105,2110,2105,2
20231024,095000,2431425,2090,2090,2090,2090,23
20231024,094900,2383355,2085,2085,2085,2085,7
20231024,094800,2368760,2085,2085,2085,2085,0
20231024,094700,2368760,2085,2085,2085,2085,6
20231024,094600,2356250,2085,2085,2085,2085,0
20231024,094500,2356250,2085,2085,2085,2085,0
20231024,094400,2356250,2085,2085,2085,2085,7
20231024,094300,2341655,2085,2085,2085,2085,0
20231024,094200,2341655,2085,2085,2085,2085,6
20231024,094100,2329145,2085,2085,2085,2085,0
20231024,094000,2329145,2085,2085,2085,2085,0
20231024,093900,2329145,2085,2085,2085,2085,7
20231024,093800,2314550,2090,2090,2090,2090,8
20231024,093700,2297830,2085,2085,2085,2085,6
20231024,093600,2285320,2085,2085,2085,2085,0
20231024,093500,2285320,2085,2085,2085,2085,0
20231024,093400,2285320,2085,2085,2085,2085,6
20231024,093300,2272810,2085,2085,2085,2085,0
20231024,093200,2272810,2085,2085,2085,2085,7
20231024,093100,2258215,2085,2085,2085,2085,0
20231024,093000,2258215,2085,2085,2085,2085,6
20231024,092900,2245705,2085,2085,2085,2085,0
20231024,092800,2245705,2085,2085,2085,2085,0
20231024,092700,2245705,2085,2085,2085,2085,7
20231024,092600,2231110,2085,2085,2085,2085,0
20231024,092500,2231110,2085,2085,2085,2085,6
20231024,092400,2218600,2085,2085,2085,2085,0
20231024,092300,2218600,2085,2085,2085,2085,0
20231024,092200,2218600,2085,2085,2085,2085,7
20231024,092100,2204005,2085,2085,2085,2085,0
20231024,092000,2204005,2085,2085,2085,2085,6
20231024,091900,2191495,2095,2095,2095,2095,0
20231024,091800,2191495,2095,2095,2095,2095,0
20231024,091700,2191495,2095,2095,2095,2095,0
20231024,091600,2191495,2095,2095,2095,2095,1
20231024,091500,2189400,2080,2080,2080,2080,0
20231024,091400,2189400,2080,2080,2080,2080,0
20231024,091300,2189400,2080,2080,2080,2080,0
20231024,091200,2189400,2080,2080,2080,2080,0
20231024,091100,2189400,2080,2080,2080,2080,0
20231024,091000,2189400,2080,2080,2080,2080,0
20231024,090900,2189400,2080,2080,2080,2080,0
20231024,090800,2189400,2080,2080,2080,2080,0
20231024,090700,2189400,2080,2080,2080,2080,0
20231024,090600,2189400,2080,2080,2080,2080,0
20231024,090500,2189400,2080,2080,2080,2080,7
20231024,090400,2174840,2080,2080,2080,2080,0
20231024,090300,2174840,2080,2080,2080,2080,6
20231024,090200,2162360,2080,2080,2080,2080,0
20231024,090100,2162360,2080,2080,2080,2080,0
20231024,090000,2162360,2080,2090,2090,2080,1037