KissMeData/076340/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200200,169250,5750,5450,5750,5450,11
20241007,200100,169250,5750,5750,5750,5750,0
20241007,200000,169250,5750,5750,5750,5750,0
20241007,195900,169250,5750,5750,5750,5750,0
20241007,195800,169250,5750,5750,5750,5750,0
20241007,195700,169250,5750,5750,5750,5750,0
20241007,195600,169250,5750,5750,5750,5750,0
20241007,195500,169250,5750,5750,5750,5750,0
20241007,195400,169250,5750,5750,5750,5750,0
20241007,195300,169250,5750,5750,5750,5750,0
20241007,195200,169250,5750,5750,5750,5750,0
20241007,195100,169250,5750,5750,5750,5750,0
20241007,195000,169250,5750,5750,5750,5750,0
20241007,194900,169250,5750,5750,5750,5750,0
20241007,194800,169250,5750,5750,5750,5750,0
20241007,194700,169250,5750,5750,5750,5750,0
20241007,194600,169250,5750,5750,5750,5750,0
20241007,194500,169250,5750,5750,5750,5750,0
20241007,194400,169250,5750,5750,5750,5750,0
20241007,194300,169250,5750,5750,5750,5750,0
20241007,194200,169250,5750,5750,5750,5750,0
20241007,194100,169250,5750,5750,5750,5750,0
20241007,194000,169250,5750,5750,5750,5750,0
20241007,193900,169250,5750,5750,5750,5750,0
20241007,193800,169250,5750,5750,5750,5750,0
20241007,193700,169250,5750,5750,5750,5750,0
20241007,193600,169250,5750,5750,5750,5750,0
20241007,193500,169250,5750,5750,5750,5750,0
20241007,193400,169250,5750,5750,5750,5750,0
20241007,193300,169250,5750,5750,5750,5750,0
20241007,193200,169250,5750,5450,5750,5450,11
20241007,193100,169250,5750,5750,5750,5750,0
20241007,193000,169250,5750,5750,5750,5750,0
20241007,192900,169250,5750,5750,5750,5750,0
20241007,192800,169250,5750,5750,5750,5750,0
20241007,192700,169250,5750,5750,5750,5750,0
20241007,192600,169250,5750,5750,5750,5750,0
20241007,192500,169250,5750,5750,5750,5750,0
20241007,192400,169250,5750,5750,5750,5750,0
20241007,192300,169250,5750,5750,5750,5750,0
20241007,192200,169250,5750,5750,5750,5750,0
20241007,192100,169250,5750,5750,5750,5750,0
20241007,192000,169250,5750,5750,5750,5750,0
20241007,191900,169250,5750,5750,5750,5750,0
20241007,191800,169250,5750,5750,5750,5750,0
20241007,191700,169250,5750,5750,5750,5750,0
20241007,191600,169250,5750,5750,5750,5750,0
20241007,191500,169250,5750,5750,5750,5750,0
20241007,191400,169250,5750,5750,5750,5750,0
20241007,191300,169250,5750,5750,5750,5750,0
20241007,191200,169250,5750,5750,5750,5750,0
20241007,191100,169250,5750,5750,5750,5750,0
20241007,191000,169250,5750,5750,5750,5750,0
20241007,190900,169250,5750,5750,5750,5750,0
20241007,190800,169250,5750,5750,5750,5750,0
20241007,190700,169250,5750,5750,5750,5750,0
20241007,190600,169250,5750,5750,5750,5750,0
20241007,190500,169250,5750,5750,5750,5750,0
20241007,190400,169250,5750,5750,5750,5750,0
20241007,190300,169250,5750,5750,5750,5750,0
20241007,190200,169250,5750,5450,5750,5450,11
20241007,190100,169250,5750,5750,5750,5750,0
20241007,190000,169250,5750,5750,5750,5750,0
20241007,185900,169250,5750,5750,5750,5750,0
20241007,185800,169250,5750,5750,5750,5750,0
20241007,185700,169250,5750,5750,5750,5750,0
20241007,185600,169250,5750,5750,5750,5750,0
20241007,185500,169250,5750,5750,5750,5750,0
20241007,185400,169250,5750,5750,5750,5750,0
20241007,185300,169250,5750,5750,5750,5750,0
20241007,185200,169250,5750,5750,5750,5750,0
20241007,185100,169250,5750,5750,5750,5750,0
20241007,185000,169250,5750,5750,5750,5750,0
20241007,184900,169250,5750,5750,5750,5750,0
20241007,184800,169250,5750,5750,5750,5750,0
20241007,184700,169250,5750,5750,5750,5750,0
20241007,184600,169250,5750,5750,5750,5750,0
20241007,184500,169250,5750,5750,5750,5750,0
20241007,184400,169250,5750,5750,5750,5750,0
20241007,184300,169250,5750,5750,5750,5750,0
20241007,184200,169250,5750,5750,5750,5750,0
20241007,184100,169250,5750,5750,5750,5750,0
20241007,184000,169250,5750,5750,5750,5750,0
20241007,183900,169250,5750,5750,5750,5750,0
20241007,183800,169250,5750,5750,5750,5750,0
20241007,183700,169250,5750,5750,5750,5750,0
20241007,183600,169250,5750,5750,5750,5750,0
20241007,183500,169250,5750,5750,5750,5750,0
20241007,183400,169250,5750,5750,5750,5750,0
20241007,183300,169250,5750,5750,5750,5750,0
20241007,183200,169250,5750,5450,5750,5450,11
20241007,183100,169250,5750,5750,5750,5750,0
20241007,183000,169250,5750,5750,5750,5750,0
20241007,182900,169250,5750,5750,5750,5750,0
20241007,182800,169250,5750,5750,5750,5750,0
20241007,182700,169250,5750,5750,5750,5750,0
20241007,182600,169250,5750,5750,5750,5750,0
20241007,182500,169250,5750,5750,5750,5750,0
20241007,182400,169250,5750,5750,5750,5750,0
20241007,182300,169250,5750,5750,5750,5750,0
20241007,182200,169250,5750,5750,5750,5750,0
20241007,182100,169250,5750,5750,5750,5750,0
20241007,182000,169250,5750,5750,5750,5750,0
20241007,181900,169250,5750,5750,5750,5750,0
20241007,181800,169250,5750,5750,5750,5750,0
20241007,181700,169250,5750,5750,5750,5750,0
20241007,181600,169250,5750,5750,5750,5750,0
20241007,181500,169250,5750,5750,5750,5750,0
20241007,181400,169250,5750,5750,5750,5750,0
20241007,181300,169250,5750,5750,5750,5750,0
20241007,181200,169250,5750,5750,5750,5750,0
20241007,181100,169250,5750,5750,5750,5750,0
20241007,181000,169250,5750,5750,5750,5750,0
20241007,180900,169250,5750,5750,5750,5750,0
20241007,180800,169250,5750,5750,5750,5750,0
20241007,180700,169250,5750,5750,5750,5750,0
20241007,180600,169250,5750,5750,5750,5750,0
20241007,180500,169250,5750,5750,5750,5750,0
20241007,180400,169250,5750,5750,5750,5750,0
20241007,180300,169250,5750,5750,5750,5750,0
20241007,180200,169250,5750,5450,5750,5450,11
20241007,180100,169250,5750,5750,5750,5750,0
20241007,180000,169250,5750,5750,5750,5750,0
20241007,175900,169250,5750,5750,5750,5750,0
20241007,175800,169250,5750,5750,5750,5750,0
20241007,175700,169250,5750,5750,5750,5750,0
20241007,175600,169250,5750,5750,5750,5750,0
20241007,175500,169250,5750,5750,5750,5750,0
20241007,175400,169250,5750,5750,5750,5750,0
20241007,175300,169250,5750,5750,5750,5750,0
20241007,175200,169250,5750,5750,5750,5750,0
20241007,175100,169250,5750,5750,5750,5750,0
20241007,175000,169250,5750,5750,5750,5750,0
20241007,174900,169250,5750,5750,5750,5750,0
20241007,174800,169250,5750,5750,5750,5750,0
20241007,174700,169250,5750,5750,5750,5750,0
20241007,174600,169250,5750,5750,5750,5750,0
20241007,174500,169250,5750,5750,5750,5750,0
20241007,174400,169250,5750,5750,5750,5750,0
20241007,174300,169250,5750,5750,5750,5750,0
20241007,174200,169250,5750,5750,5750,5750,0
20241007,174100,169250,5750,5750,5750,5750,0
20241007,174000,169250,5750,5750,5750,5750,0
20241007,173900,169250,5750,5750,5750,5750,0
20241007,173800,169250,5750,5750,5750,5750,0
20241007,173700,169250,5750,5750,5750,5750,0
20241007,173600,169250,5750,5750,5750,5750,0
20241007,173500,169250,5750,5750,5750,5750,0
20241007,173400,169250,5750,5750,5750,5750,0
20241007,173300,169250,5750,5750,5750,5750,0
20241007,173200,169250,5750,5450,5750,5450,11
20241007,173100,169250,5750,5750,5750,5750,0
20241007,173000,169250,5750,5750,5750,5750,0
20241007,172900,169250,5750,5750,5750,5750,0
20241007,172800,169250,5750,5750,5750,5750,0
20241007,172700,169250,5750,5750,5750,5750,0
20241007,172600,169250,5750,5750,5750,5750,0
20241007,172500,169250,5750,5750,5750,5750,0
20241007,172400,169250,5750,5750,5750,5750,0
20241007,172300,169250,5750,5750,5750,5750,0
20241007,172200,169250,5750,5750,5750,5750,0
20241007,172100,169250,5750,5750,5750,5750,0
20241007,172000,169250,5750,5750,5750,5750,0
20241007,171900,169250,5750,5750,5750,5750,0
20241007,171800,169250,5750,5750,5750,5750,0
20241007,171700,169250,5750,5750,5750,5750,0
20241007,171600,169250,5750,5750,5750,5750,0
20241007,171500,169250,5750,5750,5750,5750,0
20241007,171400,169250,5750,5750,5750,5750,0
20241007,171300,169250,5750,5750,5750,5750,0
20241007,171200,169250,5750,5750,5750,5750,0
20241007,171100,169250,5750,5750,5750,5750,0
20241007,171000,169250,5750,5750,5750,5750,0
20241007,170900,169250,5750,5750,5750,5750,0
20241007,170800,169250,5750,5750,5750,5750,0
20241007,170700,169250,5750,5750,5750,5750,0
20241007,170600,169250,5750,5750,5750,5750,0
20241007,170500,169250,5750,5750,5750,5750,0
20241007,170400,169250,5750,5750,5750,5750,0
20241007,170300,169250,5750,5750,5750,5750,0
20241007,170200,169250,5750,5450,5750,5450,11
20241007,170100,169250,5750,5750,5750,5750,0
20241007,170000,169250,5750,5750,5750,5750,0
20241007,165900,169250,5750,5750,5750,5750,0
20241007,165800,169250,5750,5750,5750,5750,0
20241007,165700,169250,5750,5750,5750,5750,0
20241007,165600,169250,5750,5750,5750,5750,0
20241007,165500,169250,5750,5750,5750,5750,0
20241007,165400,169250,5750,5750,5750,5750,0
20241007,165300,169250,5750,5750,5750,5750,0
20241007,165200,169250,5750,5750,5750,5750,0
20241007,165100,169250,5750,5750,5750,5750,0
20241007,165000,169250,5750,5750,5750,5750,0
20241007,164900,169250,5750,5750,5750,5750,0
20241007,164800,169250,5750,5750,5750,5750,0
20241007,164700,169250,5750,5750,5750,5750,0
20241007,164600,169250,5750,5750,5750,5750,0
20241007,164500,169250,5750,5750,5750,5750,0
20241007,164400,169250,5750,5750,5750,5750,0
20241007,164300,169250,5750,5750,5750,5750,0
20241007,164200,169250,5750,5750,5750,5750,0
20241007,164100,169250,5750,5750,5750,5750,0
20241007,164000,169250,5750,5750,5750,5750,0
20241007,163900,169250,5750,5750,5750,5750,0
20241007,163800,169250,5750,5750,5750,5750,0
20241007,163700,169250,5750,5750,5750,5750,0
20241007,163600,169250,5750,5750,5750,5750,0
20241007,163500,169250,5750,5750,5750,5750,0
20241007,163400,169250,5750,5750,5750,5750,0
20241007,163300,169250,5750,5750,5750,5750,0
20241007,163200,169250,5750,5450,5750,5450,11
20241007,163100,169250,5750,5750,5750,5750,0
20241007,163000,169250,5750,5750,5750,5750,0
20241007,162900,169250,5750,5750,5750,5750,0
20241007,162800,169250,5750,5750,5750,5750,0
20241007,162700,169250,5750,5750,5750,5750,0
20241007,162600,169250,5750,5750,5750,5750,0
20241007,162500,169250,5750,5750,5750,5750,0
20241007,162400,169250,5750,5750,5750,5750,0
20241007,162300,169250,5750,5750,5750,5750,0
20241007,162200,169250,5750,5750,5750,5750,0
20241007,162100,169250,5750,5750,5750,5750,0
20241007,162000,169250,5750,5750,5750,5750,0
20241007,161900,169250,5750,5750,5750,5750,0
20241007,161800,169250,5750,5750,5750,5750,0
20241007,161700,169250,5750,5750,5750,5750,0
20241007,161600,169250,5750,5750,5750,5750,0
20241007,161500,169250,5750,5750,5750,5750,0
20241007,161400,169250,5750,5750,5750,5750,0
20241007,161300,169250,5750,5750,5750,5750,0
20241007,161200,169250,5750,5750,5750,5750,0
20241007,161100,169250,5750,5750,5750,5750,0
20241007,161000,169250,5750,5750,5750,5750,0
20241007,160900,169250,5750,5750,5750,5750,0
20241007,160800,169250,5750,5750,5750,5750,0
20241007,160700,169250,5750,5750,5750,5750,0
20241007,160600,169250,5750,5750,5750,5750,0
20241007,160500,169250,5750,5750,5750,5750,0
20241007,160400,169250,5750,5750,5750,5750,0
20241007,160300,169250,5750,5750,5750,5750,0
20241007,160200,169250,5750,5450,5750,5450,11
20241007,160100,169250,5750,5750,5750,5750,0
20241007,160000,169250,5750,5750,5750,5750,0
20241007,155900,169250,5750,5750,5750,5750,0
20241007,155800,169250,5750,5750,5750,5750,0
20241007,155700,169250,5750,5750,5750,5750,0
20241007,155600,169250,5750,5750,5750,5750,0
20241007,155500,169250,5750,5750,5750,5750,0
20241007,155400,169250,5750,5750,5750,5750,0
20241007,155300,169250,5750,5750,5750,5750,0
20241007,155200,169250,5750,5750,5750,5750,0
20241007,155100,169250,5750,5750,5750,5750,0
20241007,155000,169250,5750,5750,5750,5750,0
20241007,154900,169250,5750,5750,5750,5750,0
20241007,154800,169250,5750,5750,5750,5750,0
20241007,154700,169250,5750,5750,5750,5750,0
20241007,154600,169250,5750,5750,5750,5750,0
20241007,154500,169250,5750,5750,5750,5750,0
20241007,154400,169250,5750,5750,5750,5750,0
20241007,154300,169250,5750,5750,5750,5750,0
20241007,154200,169250,5750,5750,5750,5750,0
20241007,154100,169250,5750,5750,5750,5750,0
20241007,154000,169250,5750,5750,5750,5750,0
20241007,153900,169250,5750,5750,5750,5750,0
20241007,153800,169250,5750,5750,5750,5750,0
20241007,153700,169250,5750,5750,5750,5750,0
20241007,153600,169250,5750,5750,5750,5750,0
20241007,153500,169250,5750,5750,5750,5750,0
20241007,153400,169250,5750,5750,5750,5750,0
20241007,153300,169250,5750,5750,5750,5750,0
20241007,153200,169250,5750,5450,5750,5450,11
20241007,153100,169250,5750,5750,5750,5750,0
20241007,153000,169250,5750,5750,5750,5750,0
20241007,152900,169250,5750,5750,5750,5750,0
20241007,152800,169250,5750,5750,5750,5750,0
20241007,152700,169250,5750,5750,5750,5750,0
20241007,152600,169250,5750,5750,5750,5750,0
20241007,152500,169250,5750,5750,5750,5750,0
20241007,152400,169250,5750,5750,5750,5750,0
20241007,152300,169250,5750,5750,5750,5750,0
20241007,152200,169250,5750,5750,5750,5750,0
20241007,152100,169250,5750,5750,5750,5750,0
20241007,152000,169250,5750,5750,5750,5750,0
20241007,151900,169250,5750,5750,5750,5750,0
20241007,151800,169250,5750,5750,5750,5750,0
20241007,151700,169250,5750,5750,5750,5750,0
20241007,151600,169250,5750,5750,5750,5750,0
20241007,151500,169250,5750,5750,5750,5750,0
20241007,151400,169250,5750,5750,5750,5750,0
20241007,151300,169250,5750,5750,5750,5750,0
20241007,151200,169250,5750,5750,5750,5750,0
20241007,151100,169250,5750,5750,5750,5750,0
20241007,151000,169250,5750,5750,5750,5750,0
20241007,150900,169250,5750,5750,5750,5750,0
20241007,150800,169250,5750,5750,5750,5750,0
20241007,150700,169250,5750,5750,5750,5750,0
20241007,150600,169250,5750,5750,5750,5750,0
20241007,150500,169250,5750,5750,5750,5750,0
20241007,150400,169250,5750,5750,5750,5750,0
20241007,150300,169250,5750,5750,5750,5750,0
20241007,150200,169250,5750,5750,5750,5750,0
20241007,150100,169250,5750,5750,5750,5750,0
20241007,150000,169250,5750,5750,5750,5750,0
20241007,145900,169250,5750,5750,5750,5750,0
20241007,145800,169250,5750,5750,5750,5750,0
20241007,145700,169250,5750,5750,5750,5750,0
20241007,145600,169250,5750,5750,5750,5750,0
20241007,145500,169250,5750,5750,5750,5750,0
20241007,145400,169250,5750,5750,5750,5750,0
20241007,145300,169250,5750,5750,5750,5750,0
20241007,145200,169250,5750,5750,5750,5750,0
20241007,145100,169250,5750,5750,5750,5750,0
20241007,145000,169250,5750,5750,5750,5750,0
20241007,144900,169250,5750,5750,5750,5750,0
20241007,144800,169250,5750,5750,5750,5750,0
20241007,144700,169250,5750,5750,5750,5750,0
20241007,144600,169250,5750,5750,5750,5750,0
20241007,144500,169250,5750,5750,5750,5750,0
20241007,144400,169250,5750,5750,5750,5750,0
20241007,144300,169250,5750,5750,5750,5750,0
20241007,144200,169250,5750,5750,5750,5750,0
20241007,144100,169250,5750,5750,5750,5750,0
20241007,144000,169250,5750,5750,5750,5750,0
20241007,143900,169250,5750,5750,5750,5750,0
20241007,143800,169250,5750,5750,5750,5750,0
20241007,143700,169250,5750,5750,5750,5750,0
20241007,143600,169250,5750,5750,5750,5750,0
20241007,143500,169250,5750,5750,5750,5750,0
20241007,143400,169250,5750,5750,5750,5750,0
20241007,143300,169250,5750,5750,5750,5750,0
20241007,143200,169250,5750,5750,5750,5750,0
20241007,143100,169250,5750,5750,5750,5750,0
20241007,143000,169250,5750,5750,5750,5750,0
20241007,142900,169250,5750,5750,5750,5750,0
20241007,142800,169250,5750,5750,5750,5750,0
20241007,142700,169250,5750,5750,5750,5750,0
20241007,142600,169250,5750,5750,5750,5750,0
20241007,142500,169250,5750,5750,5750,5750,0
20241007,142400,169250,5750,5750,5750,5750,0
20241007,142300,169250,5750,5750,5750,5750,0
20241007,142200,169250,5750,5750,5750,5750,0
20241007,142100,169250,5750,5750,5750,5750,0
20241007,142000,169250,5750,5750,5750,5750,0
20241007,141900,169250,5750,5750,5750,5750,0
20241007,141800,169250,5750,5750,5750,5750,0
20241007,141700,169250,5750,5750,5750,5750,0
20241007,141600,169250,5750,5750,5750,5750,0
20241007,141500,169250,5750,5750,5750,5750,0
20241007,141400,169250,5750,5750,5750,5750,0
20241007,141300,169250,5750,5750,5750,5750,0
20241007,141200,169250,5750,5750,5750,5750,0
20241007,141100,169250,5750,5750,5750,5750,0
20241007,141000,169250,5750,5750,5750,5750,0
20241007,140900,169250,5750,5750,5750,5750,0
20241007,140800,169250,5750,5750,5750,5750,0
20241007,140700,169250,5750,5750,5750,5750,0
20241007,140600,169250,5750,5750,5750,5750,0
20241007,140500,169250,5750,5750,5750,5750,0
20241007,140400,169250,5750,5750,5750,5750,0
20241007,140300,169250,5750,5750,5750,5750,0
20241007,140200,169250,5750,5750,5750,5750,0
20241007,140100,169250,5750,5750,5750,5750,0
20241007,140000,169250,5750,5750,5750,5750,0
20241007,135900,169250,5750,5750,5750,5750,0
20241007,135800,169250,5750,5750,5750,5750,0
20241007,135700,169250,5750,5750,5750,5750,0
20241007,135600,169250,5750,5750,5750,5750,0
20241007,135500,169250,5750,5750,5750,5750,0
20241007,135400,169250,5750,5750,5750,5750,0
20241007,135300,169250,5750,5750,5750,5750,0
20241007,135200,169250,5750,5750,5750,5750,0
20241007,135100,169250,5750,5750,5750,5750,0
20241007,135000,169250,5750,5750,5750,5750,0
20241007,134900,169250,5750,5750,5750,5750,0
20241007,134800,169250,5750,5750,5750,5750,0
20241007,134700,169250,5750,5750,5750,5750,0
20241007,134600,169250,5750,5750,5750,5750,0
20241007,134500,169250,5750,5750,5750,5750,0
20241007,134400,169250,5750,5750,5750,5750,0
20241007,134300,169250,5750,5750,5750,5750,0
20241007,134200,169250,5750,5750,5750,5750,0
20241007,134100,169250,5750,5750,5750,5750,0
20241007,134000,169250,5750,5750,5750,5750,0
20241007,133900,169250,5750,5750,5750,5750,0
20241007,133800,169250,5750,5750,5750,5750,0
20241007,133700,169250,5750,5750,5750,5750,0
20241007,133600,169250,5750,5750,5750,5750,0
20241007,133500,169250,5750,5750,5750,5750,0
20241007,133400,169250,5750,5750,5750,5750,0
20241007,133300,169250,5750,5750,5750,5750,0
20241007,133200,169250,5750,5750,5750,5750,0
20241007,133100,169250,5750,5750,5750,5750,0
20241007,133000,169250,5750,5750,5750,5750,0
20241007,132900,169250,5750,5750,5750,5750,0
20241007,132800,169250,5750,5750,5750,5750,0
20241007,132700,169250,5750,5750,5750,5750,0
20241007,132600,169250,5750,5750,5750,5750,0
20241007,132500,169250,5750,5750,5750,5750,0
20241007,132400,169250,5750,5750,5750,5750,0
20241007,132300,169250,5750,5750,5750,5750,0
20241007,132200,169250,5750,5750,5750,5750,0
20241007,132100,169250,5750,5750,5750,5750,0
20241007,132000,169250,5750,5750,5750,5750,0
20241007,131900,169250,5750,5750,5750,5750,0
20241007,131800,169250,5750,5750,5750,5750,0
20241007,131700,169250,5750,5750,5750,5750,0
20241007,131600,169250,5750,5750,5750,5750,0
20241007,131500,169250,5750,5750,5750,5750,0
20241007,131400,169250,5750,5750,5750,5750,0
20241007,131300,169250,5750,5750,5750,5750,0
20241007,131200,169250,5750,5750,5750,5750,0
20241007,131100,169250,5750,5750,5750,5750,0
20241007,131000,169250,5750,5750,5750,5750,0
20241007,130900,169250,5750,5750,5750,5750,0
20241007,130800,169250,5750,5750,5750,5750,0
20241007,130700,169250,5750,5750,5750,5750,0
20241007,130600,169250,5750,5750,5750,5750,0
20241007,130500,169250,5750,5750,5750,5750,0
20241007,130400,169250,5750,5750,5750,5750,0
20241007,130300,169250,5750,5750,5750,5750,0
20241007,130200,169250,5750,5750,5750,5750,0
20241007,130100,169250,5750,5750,5750,5750,0
20241007,130000,169250,5750,5750,5750,5750,0
20241007,125900,169250,5750,5750,5750,5750,0
20241007,125800,169250,5750,5750,5750,5750,0
20241007,125700,169250,5750,5750,5750,5750,0
20241007,125600,169250,5750,5750,5750,5750,0
20241007,125500,169250,5750,5750,5750,5750,0
20241007,125400,169250,5750,5750,5750,5750,0
20241007,125300,169250,5750,5750,5750,5750,0
20241007,125200,169250,5750,5750,5750,5750,0
20241007,125100,169250,5750,5750,5750,5750,0
20241007,125000,169250,5750,5750,5750,5750,0
20241007,124900,169250,5750,5750,5750,5750,0
20241007,124800,169250,5750,5750,5750,5750,0
20241007,124700,169250,5750,5750,5750,5750,0
20241007,124600,169250,5750,5750,5750,5750,0
20241007,124500,169250,5750,5750,5750,5750,0
20241007,124400,169250,5750,5750,5750,5750,0
20241007,124300,169250,5750,5750,5750,5750,0
20241007,124200,169250,5750,5750,5750,5750,0
20241007,124100,169250,5750,5750,5750,5750,0
20241007,124000,169250,5750,5750,5750,5750,0
20241007,123900,169250,5750,5750,5750,5750,0
20241007,123800,169250,5750,5750,5750,5750,0
20241007,123700,169250,5750,5750,5750,5750,0
20241007,123600,169250,5750,5750,5750,5750,0
20241007,123500,169250,5750,5750,5750,5750,0
20241007,123400,169250,5750,5750,5750,5750,0
20241007,123300,169250,5750,5750,5750,5750,0
20241007,123200,169250,5750,5750,5750,5750,0
20241007,123100,169250,5750,5750,5750,5750,0
20241007,123000,169250,5750,5750,5750,5750,0
20241007,122900,169250,5750,5750,5750,5750,0
20241007,122800,169250,5750,5750,5750,5750,0
20241007,122700,169250,5750,5750,5750,5750,0
20241007,122600,169250,5750,5750,5750,5750,0
20241007,122500,169250,5750,5750,5750,5750,0
20241007,122400,169250,5750,5750,5750,5750,0
20241007,122300,169250,5750,5750,5750,5750,0
20241007,122200,169250,5750,5750,5750,5750,0
20241007,122100,169250,5750,5750,5750,5750,0
20241007,122000,169250,5750,5750,5750,5750,0
20241007,121900,169250,5750,5750,5750,5750,0
20241007,121800,169250,5750,5750,5750,5750,0
20241007,121700,169250,5750,5750,5750,5750,0
20241007,121600,169250,5750,5750,5750,5750,0
20241007,121500,169250,5750,5750,5750,5750,0
20241007,121400,169250,5750,5750,5750,5750,0
20241007,121300,169250,5750,5750,5750,5750,0
20241007,121200,169250,5750,5750,5750,5750,0
20241007,121100,169250,5750,5750,5750,5750,0
20241007,121000,169250,5750,5750,5750,5750,0
20241007,120900,169250,5750,5750,5750,5750,0
20241007,120800,169250,5750,5750,5750,5750,0
20241007,120700,169250,5750,5750,5750,5750,0
20241007,120600,169250,5750,5750,5750,5750,0
20241007,120500,169250,5750,5750,5750,5750,0
20241007,120400,169250,5750,5750,5750,5750,0
20241007,120300,169250,5750,5750,5750,5750,0
20241007,120200,169250,5750,5750,5750,5750,0
20241007,120100,169250,5750,5750,5750,5750,0
20241007,120000,169250,5750,5750,5750,5750,0
20241007,115900,169250,5750,5750,5750,5750,0
20241007,115800,169250,5750,5750,5750,5750,0
20241007,115700,169250,5750,5750,5750,5750,0
20241007,115600,169250,5750,5750,5750,5750,0
20241007,115500,169250,5750,5750,5750,5750,0
20241007,115400,169250,5750,5750,5750,5750,0
20241007,115300,169250,5750,5750,5750,5750,0
20241007,115200,169250,5750,5750,5750,5750,0
20241007,115100,169250,5750,5750,5750,5750,0
20241007,115000,169250,5750,5750,5750,5750,0
20241007,114900,169250,5750,5750,5750,5750,0
20241007,114800,169250,5750,5750,5750,5750,0
20241007,114700,169250,5750,5750,5750,5750,0
20241007,114600,169250,5750,5750,5750,5750,0
20241007,114500,169250,5750,5750,5750,5750,0
20241007,114400,169250,5750,5750,5750,5750,0
20241007,114300,169250,5750,5750,5750,5750,0
20241007,114200,169250,5750,5750,5750,5750,0
20241007,114100,169250,5750,5750,5750,5750,0
20241007,114000,169250,5750,5750,5750,5750,0
20241007,113900,169250,5750,5750,5750,5750,0
20241007,113800,169250,5750,5750,5750,5750,0
20241007,113700,169250,5750,5750,5750,5750,0
20241007,113600,169250,5750,5750,5750,5750,0
20241007,113500,169250,5750,5750,5750,5750,0
20241007,113400,169250,5750,5750,5750,5750,0
20241007,113300,169250,5750,5750,5750,5750,0
20241007,113200,169250,5750,5750,5750,5750,0
20241007,113100,169250,5750,5750,5750,5750,0
20241007,113000,169250,5750,5750,5750,5750,0
20241007,112900,169250,5750,5750,5750,5750,0
20241007,112800,169250,5750,5750,5750,5750,0
20241007,112700,169250,5750,5450,5750,5450,11
20241007,112600,109000,5450,5450,5450,5450,20
20241007,112500,0,5790,5790,5790,5790,0
20241007,112400,0,5790,5790,5790,5790,0
20241007,112300,0,5790,5790,5790,5790,0
20241007,112200,0,5790,5790,5790,5790,0
20241007,112100,0,5790,5790,5790,5790,0
20241007,112000,0,5790,5790,5790,5790,0
20241007,111900,0,5790,5790,5790,5790,0
20241007,111800,0,5790,5790,5790,5790,0
20241007,111700,0,5790,5790,5790,5790,0
20241007,111600,0,5790,5790,5790,5790,0
20241007,111500,0,5790,5790,5790,5790,0
20241007,111400,0,5790,5790,5790,5790,0
20241007,111300,0,5790,5790,5790,5790,0
20241007,111200,0,5790,5790,5790,5790,0
20241007,111100,0,5790,5790,5790,5790,0
20241007,111000,0,5790,5790,5790,5790,0
20241007,110900,0,5790,5790,5790,5790,0
20241007,110800,0,5790,5790,5790,5790,0
20241007,110700,0,5790,5790,5790,5790,0
20241007,110600,0,5790,5790,5790,5790,0
20241007,110500,0,5790,5790,5790,5790,0
20241007,110400,0,5790,5790,5790,5790,0
20241007,110300,0,5790,5790,5790,5790,0
20241007,110200,0,5790,5790,5790,5790,0
20241007,110100,0,5790,5790,5790,5790,0
20241007,110000,0,5790,5790,5790,5790,0
20241007,105900,0,5790,5790,5790,5790,0
20241007,105800,0,5790,5790,5790,5790,0
20241007,105700,0,5790,5790,5790,5790,0
20241007,105600,0,5790,5790,5790,5790,0
20241007,105500,0,5790,5790,5790,5790,0
20241007,105400,0,5790,5790,5790,5790,0
20241007,105300,0,5790,5790,5790,5790,0
20241007,105200,0,5790,5790,5790,5790,0
20241007,105100,0,5790,5790,5790,5790,0
20241007,105000,0,5790,5790,5790,5790,0
20241007,104900,0,5790,5790,5790,5790,0
20241007,104800,0,5790,5790,5790,5790,0
20241007,104700,0,5790,5790,5790,5790,0
20241007,104600,0,5790,5790,5790,5790,0
20241007,104500,0,5790,5790,5790,5790,0
20241007,104400,0,5790,5790,5790,5790,0
20241007,104300,0,5790,5790,5790,5790,0
20241007,104200,0,5790,5790,5790,5790,0
20241007,104100,0,5790,5790,5790,5790,0
20241007,104000,0,5790,5790,5790,5790,0
20241007,103900,0,5790,5790,5790,5790,0
20241007,103800,0,5790,5790,5790,5790,0
20241007,103700,0,5790,5790,5790,5790,0
20241007,103600,0,5790,5790,5790,5790,0
20241007,103500,0,5790,5790,5790,5790,0
20241007,103400,0,5790,5790,5790,5790,0
20241007,103300,0,5790,5790,5790,5790,0
20241007,103200,0,5790,5790,5790,5790,0
20241007,103100,0,5790,5790,5790,5790,0
20241007,103000,0,5790,5790,5790,5790,0
20241007,102900,0,5790,5790,5790,5790,0
20241007,102800,0,5790,5790,5790,5790,0
20241007,102700,0,5790,5790,5790,5790,0
20241007,102600,0,5790,5790,5790,5790,0
20241007,102500,0,5790,5790,5790,5790,0
20241007,102400,0,5790,5790,5790,5790,0
20241007,102300,0,5790,5790,5790,5790,0
20241007,102200,0,5790,5790,5790,5790,0
20241007,102100,0,5790,5790,5790,5790,0
20241007,102000,0,5790,5790,5790,5790,0
20241007,101900,0,5790,5790,5790,5790,0
20241007,101800,0,5790,5790,5790,5790,0
20241007,101700,0,5790,5790,5790,5790,0
20241007,101600,0,5790,5790,5790,5790,0
20241007,101500,0,5790,5790,5790,5790,0
20241007,101400,0,5790,5790,5790,5790,0
20241007,101300,0,5790,5790,5790,5790,0
20241007,101200,0,5790,5790,5790,5790,0
20241007,101100,0,5790,5790,5790,5790,0
20241007,101000,0,5790,5790,5790,5790,0
20241007,100900,0,5790,5790,5790,5790,0
20241007,100800,0,5790,5790,5790,5790,0
20241007,100700,0,5790,5790,5790,5790,0
20241007,100600,0,5790,5790,5790,5790,0
20241007,100500,0,5790,5790,5790,5790,0
20241007,100400,0,5790,5790,5790,5790,0
20241007,100300,0,5790,5790,5790,5790,0
20241007,100200,0,5790,5790,5790,5790,0
20241007,100100,0,5790,5790,5790,5790,0
20241007,100000,0,5790,5790,5790,5790,0
20241007,095900,0,5790,5790,5790,5790,0
20241007,095800,0,5790,5790,5790,5790,0
20241007,095700,0,5790,5790,5790,5790,0
20241007,095600,0,5790,5790,5790,5790,0
20241007,095500,0,5790,5790,5790,5790,0
20241007,095400,0,5790,5790,5790,5790,0
20241007,095300,0,5790,5790,5790,5790,0
20241007,095200,0,5790,5790,5790,5790,0
20241007,095100,0,5790,5790,5790,5790,0
20241007,095000,0,5790,5790,5790,5790,0
20241007,094900,0,5790,5790,5790,5790,0
20241007,094800,0,5790,5790,5790,5790,0
20241007,094700,0,5790,5790,5790,5790,0
20241007,094600,0,5790,5790,5790,5790,0
20241007,094500,0,5790,5790,5790,5790,0
20241007,094400,0,5790,5790,5790,5790,0
20241007,094300,0,5790,5790,5790,5790,0
20241007,094200,0,5790,5790,5790,5790,0
20241007,094100,0,5790,5790,5790,5790,0
20241007,094000,0,5790,5790,5790,5790,0
20241007,093900,0,5790,5790,5790,5790,0
20241007,093800,0,5790,5790,5790,5790,0
20241007,093700,0,5790,5790,5790,5790,0
20241007,093600,0,5790,5790,5790,5790,0
20241007,093500,0,5790,5790,5790,5790,0
20241007,093400,0,5790,5790,5790,5790,0
20241007,093300,0,5790,5790,5790,5790,0
20241007,093200,0,5790,5790,5790,5790,0
20241007,093100,0,5790,5790,5790,5790,0
20241007,093000,0,5790,5790,5790,5790,0
20241007,092900,0,5790,5790,5790,5790,0
20241007,092800,0,5790,5790,5790,5790,0
20241007,092700,0,5790,5790,5790,5790,0
20241007,092600,0,5790,5790,5790,5790,0
20241007,092500,0,5790,5790,5790,5790,0
20241007,092400,0,5790,5790,5790,5790,0
20241007,092300,0,5790,5790,5790,5790,0
20241007,092200,0,5790,5790,5790,5790,0
20241007,092100,0,5790,5790,5790,5790,0
20241007,092000,0,5790,5790,5790,5790,0
20241007,091900,0,5790,5790,5790,5790,0
20241007,091800,0,5790,5790,5790,5790,0
20241007,091700,0,5790,5790,5790,5790,0
20241007,091600,0,5790,5790,5790,5790,0
20241007,091500,0,5790,5790,5790,5790,0
20241007,091400,0,5790,5790,5790,5790,0
20241007,091300,0,5790,5790,5790,5790,0
20241007,091200,0,5790,5790,5790,5790,0
20241007,091100,0,5790,5790,5790,5790,0
20241007,091000,0,5790,5790,5790,5790,0
20241007,090900,0,5790,5790,5790,5790,0
20241007,090800,0,5790,5790,5790,5790,0
20241007,090700,0,5790,5790,5790,5790,0
20241007,090600,0,5790,5790,5790,5790,0
20241007,090500,0,5790,5790,5790,5790,0
20241007,090400,0,5790,5790,5790,5790,0
20241007,090300,0,5790,5790,5790,5790,0
20241007,090200,0,5790,5790,5790,5790,0
20241007,090100,0,5790,5790,5790,5790,0
20241007,090000,0,5790,5790,5790,5790,0