KissMeData/200580/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,203700,1960140,10190,10190,10190,10190,1
20241002,203600,1960140,10190,10190,10190,10190,0
20241002,203500,1960140,10190,10190,10190,10190,0
20241002,203400,1960140,10190,10190,10190,10190,0
20241002,203300,1960140,10190,10190,10190,10190,0
20241002,203200,1960140,10190,10190,10190,10190,0
20241002,203100,1960140,10190,10190,10190,10190,0
20241002,203000,1960140,10190,10190,10190,10190,0
20241002,202900,1960140,10190,10190,10190,10190,0
20241002,202800,1960140,10190,10190,10190,10190,0
20241002,202700,1960140,10190,10190,10190,10190,0
20241002,202600,1960140,10190,10190,10190,10190,0
20241002,202500,1960140,10190,10190,10190,10190,0
20241002,202400,1960140,10190,10190,10190,10190,0
20241002,202300,1960140,10190,10190,10190,10190,0
20241002,202200,1960140,10190,10190,10190,10190,0
20241002,202100,1960140,10190,10190,10190,10190,0
20241002,202000,1960140,10190,10190,10190,10190,0
20241002,201900,1960140,10190,10190,10190,10190,0
20241002,201800,1960140,10190,10190,10190,10190,0
20241002,201700,1960140,10190,10190,10190,10190,0
20241002,201600,1960140,10190,10190,10190,10190,0
20241002,201500,1960140,10190,10190,10190,10190,0
20241002,201400,1960140,10190,10190,10190,10190,0
20241002,201300,1960140,10190,10190,10190,10190,0
20241002,201200,1960140,10190,10190,10190,10190,0
20241002,201100,1960140,10190,10190,10190,10190,0
20241002,201000,1960140,10190,10190,10190,10190,0
20241002,200900,1960140,10190,10190,10190,10190,0
20241002,200800,1960140,10190,10190,10190,10190,0
20241002,200700,1960140,10190,10190,10190,10190,1
20241002,200600,1960140,10190,10190,10190,10190,0
20241002,200500,1960140,10190,10190,10190,10190,0
20241002,200400,1960140,10190,10190,10190,10190,0
20241002,200300,1960140,10190,10190,10190,10190,0
20241002,200200,1960140,10190,10190,10190,10190,0
20241002,200100,1960140,10190,10190,10190,10190,0
20241002,200000,1960140,10190,10190,10190,10190,0
20241002,195900,1960140,10190,10190,10190,10190,0
20241002,195800,1960140,10190,10190,10190,10190,0
20241002,195700,1960140,10190,10190,10190,10190,0
20241002,195600,1960140,10190,10190,10190,10190,0
20241002,195500,1960140,10190,10190,10190,10190,0
20241002,195400,1960140,10190,10190,10190,10190,0
20241002,195300,1960140,10190,10190,10190,10190,0
20241002,195200,1960140,10190,10190,10190,10190,0
20241002,195100,1960140,10190,10190,10190,10190,0
20241002,195000,1960140,10190,10190,10190,10190,0
20241002,194900,1960140,10190,10190,10190,10190,0
20241002,194800,1960140,10190,10190,10190,10190,0
20241002,194700,1960140,10190,10190,10190,10190,0
20241002,194600,1960140,10190,10190,10190,10190,0
20241002,194500,1960140,10190,10190,10190,10190,0
20241002,194400,1960140,10190,10190,10190,10190,0
20241002,194300,1960140,10190,10190,10190,10190,0
20241002,194200,1960140,10190,10190,10190,10190,0
20241002,194100,1960140,10190,10190,10190,10190,0
20241002,194000,1960140,10190,10190,10190,10190,0
20241002,193900,1960140,10190,10190,10190,10190,0
20241002,193800,1960140,10190,10190,10190,10190,0
20241002,193700,1960140,10190,10190,10190,10190,1
20241002,193600,1960140,10190,10190,10190,10190,0
20241002,193500,1960140,10190,10190,10190,10190,0
20241002,193400,1960140,10190,10190,10190,10190,0
20241002,193300,1960140,10190,10190,10190,10190,0
20241002,193200,1960140,10190,10190,10190,10190,0
20241002,193100,1960140,10190,10190,10190,10190,0
20241002,193000,1960140,10190,10190,10190,10190,0
20241002,192900,1960140,10190,10190,10190,10190,0
20241002,192800,1960140,10190,10190,10190,10190,0
20241002,192700,1960140,10190,10190,10190,10190,0
20241002,192600,1960140,10190,10190,10190,10190,0
20241002,192500,1960140,10190,10190,10190,10190,0
20241002,192400,1960140,10190,10190,10190,10190,0
20241002,192300,1960140,10190,10190,10190,10190,0
20241002,192200,1960140,10190,10190,10190,10190,0
20241002,192100,1960140,10190,10190,10190,10190,0
20241002,192000,1960140,10190,10190,10190,10190,0
20241002,191900,1960140,10190,10190,10190,10190,0
20241002,191800,1960140,10190,10190,10190,10190,0
20241002,191700,1960140,10190,10190,10190,10190,0
20241002,191600,1960140,10190,10190,10190,10190,0
20241002,191500,1960140,10190,10190,10190,10190,0
20241002,191400,1960140,10190,10190,10190,10190,0
20241002,191300,1960140,10190,10190,10190,10190,0
20241002,191200,1960140,10190,10190,10190,10190,0
20241002,191100,1960140,10190,10190,10190,10190,0
20241002,191000,1960140,10190,10190,10190,10190,0
20241002,190900,1960140,10190,10190,10190,10190,0
20241002,190800,1960140,10190,10190,10190,10190,0
20241002,190700,1960140,10190,10190,10190,10190,1
20241002,190600,1960140,10190,10190,10190,10190,0
20241002,190500,1960140,10190,10190,10190,10190,0
20241002,190400,1960140,10190,10190,10190,10190,0
20241002,190300,1960140,10190,10190,10190,10190,0
20241002,190200,1960140,10190,10190,10190,10190,0
20241002,190100,1960140,10190,10190,10190,10190,0
20241002,190000,1960140,10190,10190,10190,10190,0
20241002,185900,1960140,10190,10190,10190,10190,0
20241002,185800,1960140,10190,10190,10190,10190,0
20241002,185700,1960140,10190,10190,10190,10190,0
20241002,185600,1960140,10190,10190,10190,10190,0
20241002,185500,1960140,10190,10190,10190,10190,0
20241002,185400,1960140,10190,10190,10190,10190,0
20241002,185300,1960140,10190,10190,10190,10190,0
20241002,185200,1960140,10190,10190,10190,10190,0
20241002,185100,1960140,10190,10190,10190,10190,0
20241002,185000,1960140,10190,10190,10190,10190,0
20241002,184900,1960140,10190,10190,10190,10190,0
20241002,184800,1960140,10190,10190,10190,10190,0
20241002,184700,1960140,10190,10190,10190,10190,0
20241002,184600,1960140,10190,10190,10190,10190,0
20241002,184500,1960140,10190,10190,10190,10190,0
20241002,184400,1960140,10190,10190,10190,10190,0
20241002,184300,1960140,10190,10190,10190,10190,0
20241002,184200,1960140,10190,10190,10190,10190,0
20241002,184100,1960140,10190,10190,10190,10190,0
20241002,184000,1960140,10190,10190,10190,10190,0
20241002,183900,1960140,10190,10190,10190,10190,0
20241002,183800,1960140,10190,10190,10190,10190,0
20241002,183700,1960140,10190,10190,10190,10190,1
20241002,183600,1960140,10190,10190,10190,10190,0
20241002,183500,1960140,10190,10190,10190,10190,0
20241002,183400,1960140,10190,10190,10190,10190,0
20241002,183300,1960140,10190,10190,10190,10190,0
20241002,183200,1960140,10190,10190,10190,10190,0
20241002,183100,1960140,10190,10190,10190,10190,0
20241002,183000,1960140,10190,10190,10190,10190,0
20241002,182900,1960140,10190,10190,10190,10190,0
20241002,182800,1960140,10190,10190,10190,10190,0
20241002,182700,1960140,10190,10190,10190,10190,0
20241002,182600,1960140,10190,10190,10190,10190,0
20241002,182500,1960140,10190,10190,10190,10190,0
20241002,182400,1960140,10190,10190,10190,10190,0
20241002,182300,1960140,10190,10190,10190,10190,0
20241002,182200,1960140,10190,10190,10190,10190,0
20241002,182100,1960140,10190,10190,10190,10190,0
20241002,182000,1960140,10190,10190,10190,10190,0
20241002,181900,1960140,10190,10190,10190,10190,0
20241002,181800,1960140,10190,10190,10190,10190,0
20241002,181700,1960140,10190,10190,10190,10190,0
20241002,181600,1960140,10190,10190,10190,10190,0
20241002,181500,1960140,10190,10190,10190,10190,0
20241002,181400,1960140,10190,10190,10190,10190,0
20241002,181300,1960140,10190,10190,10190,10190,0
20241002,181200,1960140,10190,10190,10190,10190,0
20241002,181100,1960140,10190,10190,10190,10190,0
20241002,181000,1960140,10190,10190,10190,10190,0
20241002,180900,1960140,10190,10190,10190,10190,0
20241002,180800,1960140,10190,10190,10190,10190,0
20241002,180700,1960140,10190,10190,10190,10190,1
20241002,180600,1960140,10190,10190,10190,10190,0
20241002,180500,1960140,10190,10190,10190,10190,0
20241002,180400,1960140,10190,10190,10190,10190,0
20241002,180300,1960140,10190,10190,10190,10190,0
20241002,180200,1960140,10190,10190,10190,10190,0
20241002,180100,1960140,10190,10190,10190,10190,0
20241002,180000,1960140,10190,10190,10190,10190,0
20241002,175900,1960140,10190,10190,10190,10190,0
20241002,175800,1960140,10190,10190,10190,10190,0
20241002,175700,1960140,10190,10190,10190,10190,0
20241002,175600,1960140,10190,10190,10190,10190,0
20241002,175500,1960140,10190,10190,10190,10190,0
20241002,175400,1960140,10190,10190,10190,10190,0
20241002,175300,1960140,10190,10190,10190,10190,0
20241002,175200,1960140,10190,10190,10190,10190,0
20241002,175100,1960140,10190,10190,10190,10190,0
20241002,175000,1960140,10190,10190,10190,10190,0
20241002,174900,1960140,10190,10190,10190,10190,0
20241002,174800,1960140,10190,10190,10190,10190,0
20241002,174700,1960140,10190,10190,10190,10190,0
20241002,174600,1960140,10190,10190,10190,10190,0
20241002,174500,1960140,10190,10190,10190,10190,0
20241002,174400,1960140,10190,10190,10190,10190,0
20241002,174300,1960140,10190,10190,10190,10190,0
20241002,174200,1960140,10190,10190,10190,10190,0
20241002,174100,1960140,10190,10190,10190,10190,0
20241002,174000,1960140,10190,10190,10190,10190,0
20241002,173900,1960140,10190,10190,10190,10190,0
20241002,173800,1960140,10190,10190,10190,10190,0
20241002,173700,1960140,10190,10190,10190,10190,1
20241002,173600,1960140,10190,10190,10190,10190,0
20241002,173500,1960140,10190,10190,10190,10190,0
20241002,173400,1960140,10190,10190,10190,10190,0
20241002,173300,1960140,10190,10190,10190,10190,0
20241002,173200,1960140,10190,10190,10190,10190,0
20241002,173100,1960140,10190,10190,10190,10190,0
20241002,173000,1960140,10190,10190,10190,10190,0
20241002,172900,1960140,10190,10190,10190,10190,0
20241002,172800,1960140,10190,10190,10190,10190,0
20241002,172700,1960140,10190,10190,10190,10190,0
20241002,172600,1960140,10190,10190,10190,10190,0
20241002,172500,1960140,10190,10190,10190,10190,0
20241002,172400,1960140,10190,10190,10190,10190,0
20241002,172300,1960140,10190,10190,10190,10190,0
20241002,172200,1960140,10190,10190,10190,10190,0
20241002,172100,1960140,10190,10190,10190,10190,0
20241002,172000,1960140,10190,10190,10190,10190,0
20241002,171900,1960140,10190,10190,10190,10190,0
20241002,171800,1960140,10190,10190,10190,10190,0
20241002,171700,1960140,10190,10190,10190,10190,0
20241002,171600,1960140,10190,10190,10190,10190,0
20241002,171500,1960140,10190,10190,10190,10190,0
20241002,171400,1960140,10190,10190,10190,10190,0
20241002,171300,1960140,10190,10190,10190,10190,0
20241002,171200,1960140,10190,10190,10190,10190,0
20241002,171100,1960140,10190,10190,10190,10190,0
20241002,171000,1960140,10190,10190,10190,10190,0
20241002,170900,1960140,10190,10190,10190,10190,0
20241002,170800,1960140,10190,10190,10190,10190,0
20241002,170700,1960140,10190,10190,10190,10190,1
20241002,170600,1960140,10190,10190,10190,10190,0
20241002,170500,1960140,10190,10190,10190,10190,0
20241002,170400,1960140,10190,10190,10190,10190,0
20241002,170300,1960140,10190,10190,10190,10190,0
20241002,170200,1960140,10190,10190,10190,10190,0
20241002,170100,1960140,10190,10190,10190,10190,0
20241002,170000,1960140,10190,10190,10190,10190,0
20241002,165900,1960140,10190,10190,10190,10190,0
20241002,165800,1960140,10190,10190,10190,10190,0
20241002,165700,1960140,10190,10190,10190,10190,0
20241002,165600,1960140,10190,10190,10190,10190,0
20241002,165500,1960140,10190,10190,10190,10190,0
20241002,165400,1960140,10190,10190,10190,10190,0
20241002,165300,1960140,10190,10190,10190,10190,0
20241002,165200,1960140,10190,10190,10190,10190,0
20241002,165100,1960140,10190,10190,10190,10190,0
20241002,165000,1960140,10190,10190,10190,10190,0
20241002,164900,1960140,10190,10190,10190,10190,0
20241002,164800,1960140,10190,10190,10190,10190,0
20241002,164700,1960140,10190,10190,10190,10190,0
20241002,164600,1960140,10190,10190,10190,10190,0
20241002,164500,1960140,10190,10190,10190,10190,0
20241002,164400,1960140,10190,10190,10190,10190,0
20241002,164300,1960140,10190,10190,10190,10190,0
20241002,164200,1960140,10190,10190,10190,10190,0
20241002,164100,1960140,10190,10190,10190,10190,0
20241002,164000,1960140,10190,10190,10190,10190,0
20241002,163900,1960140,10190,10190,10190,10190,0
20241002,163800,1960140,10190,10190,10190,10190,0
20241002,163700,1960140,10190,10190,10190,10190,1
20241002,163600,1960140,10190,10190,10190,10190,0
20241002,163500,1960140,10190,10190,10190,10190,0
20241002,163400,1960140,10190,10190,10190,10190,0
20241002,163300,1960140,10190,10190,10190,10190,0
20241002,163200,1960140,10190,10190,10190,10190,0
20241002,163100,1960140,10190,10190,10190,10190,0
20241002,163000,1960140,10190,10190,10190,10190,0
20241002,162900,1960140,10190,10190,10190,10190,0
20241002,162800,1960140,10190,10190,10190,10190,0
20241002,162700,1960140,10190,10190,10190,10190,0
20241002,162600,1960140,10190,10190,10190,10190,0
20241002,162500,1960140,10190,10190,10190,10190,0
20241002,162400,1960140,10190,10190,10190,10190,0
20241002,162300,1960140,10190,10190,10190,10190,0
20241002,162200,1960140,10190,10190,10190,10190,0
20241002,162100,1960140,10190,10190,10190,10190,0
20241002,162000,1960140,10190,10190,10190,10190,0
20241002,161900,1960140,10190,10190,10190,10190,0
20241002,161800,1960140,10190,10190,10190,10190,0
20241002,161700,1960140,10190,10190,10190,10190,0
20241002,161600,1960140,10190,10190,10190,10190,0
20241002,161500,1960140,10190,10190,10190,10190,0
20241002,161400,1960140,10190,10190,10190,10190,0
20241002,161300,1960140,10190,10190,10190,10190,0
20241002,161200,1960140,10190,10190,10190,10190,0
20241002,161100,1960140,10190,10190,10190,10190,0
20241002,161000,1960140,10190,10190,10190,10190,0
20241002,160900,1960140,10190,10190,10190,10190,0
20241002,160800,1960140,10190,10190,10190,10190,0
20241002,160700,1960140,10190,10190,10190,10190,1
20241002,160600,1960140,10190,10190,10190,10190,0
20241002,160500,1960140,10190,10190,10190,10190,0
20241002,160400,1960140,10190,10190,10190,10190,0
20241002,160300,1960140,10190,10190,10190,10190,0
20241002,160200,1960140,10190,10190,10190,10190,0
20241002,160100,1960140,10190,10190,10190,10190,0
20241002,160000,1960140,10190,10190,10190,10190,0
20241002,155900,1960140,10190,10190,10190,10190,0
20241002,155800,1960140,10190,10190,10190,10190,0
20241002,155700,1960140,10190,10190,10190,10190,0
20241002,155600,1960140,10190,10190,10190,10190,0
20241002,155500,1960140,10190,10190,10190,10190,0
20241002,155400,1960140,10190,10190,10190,10190,0
20241002,155300,1960140,10190,10190,10190,10190,0
20241002,155200,1960140,10190,10190,10190,10190,0
20241002,155100,1960140,10190,10190,10190,10190,0
20241002,155000,1960140,10190,10190,10190,10190,0
20241002,154900,1960140,10190,10190,10190,10190,0
20241002,154800,1960140,10190,10190,10190,10190,0
20241002,154700,1960140,10190,10190,10190,10190,0
20241002,154600,1960140,10190,10190,10190,10190,0
20241002,154500,1960140,10190,10190,10190,10190,0
20241002,154400,1960140,10190,10190,10190,10190,0
20241002,154300,1960140,10190,10190,10190,10190,0
20241002,154200,1960140,10190,10190,10190,10190,0
20241002,154100,1960140,10190,10190,10190,10190,0
20241002,154000,1960140,10190,10190,10190,10190,0
20241002,153900,1960140,10190,10190,10190,10190,0
20241002,153800,1960140,10190,10190,10190,10190,0
20241002,153700,1960140,10190,10190,10190,10190,1
20241002,153600,1960140,10190,10190,10190,10190,0
20241002,153500,1960140,10190,10190,10190,10190,0
20241002,153400,1960140,10190,10190,10190,10190,0
20241002,153300,1960140,10190,10190,10190,10190,0
20241002,153200,1960140,10190,10190,10190,10190,0
20241002,153100,1960140,10190,10190,10190,10190,0
20241002,153000,1960140,10190,10190,10190,10190,0
20241002,152900,1960140,10190,10190,10190,10190,0
20241002,152800,1960140,10190,10190,10190,10190,0
20241002,152700,1960140,10190,10190,10190,10190,0
20241002,152600,1960140,10190,10190,10190,10190,0
20241002,152500,1960140,10190,10190,10190,10190,0
20241002,152400,1960140,10190,10190,10190,10190,0
20241002,152300,1960140,10190,10190,10190,10190,0
20241002,152200,1960140,10190,10190,10190,10190,0
20241002,152100,1960140,10190,10190,10190,10190,0
20241002,152000,1960140,10190,10190,10190,10190,0
20241002,151900,1960140,10190,10190,10190,10190,0
20241002,151800,1960140,10190,10190,10190,10190,0
20241002,151700,1960140,10190,10190,10190,10190,0
20241002,151600,1960140,10190,10190,10190,10190,0
20241002,151500,1960140,10190,10190,10190,10190,0
20241002,151400,1960140,10190,10190,10190,10190,0
20241002,151300,1960140,10190,10190,10190,10190,0
20241002,151200,1960140,10190,10190,10190,10190,0
20241002,151100,1960140,10190,10190,10190,10190,0
20241002,151000,1960140,10190,10190,10190,10190,0
20241002,150900,1960140,10190,10190,10190,10190,0
20241002,150800,1960140,10190,10190,10190,10190,0
20241002,150700,1960140,10190,10190,10190,10190,0
20241002,150600,1960140,10190,10190,10190,10190,0
20241002,150500,1960140,10190,10190,10190,10190,0
20241002,150400,1960140,10190,10190,10190,10190,0
20241002,150300,1960140,10190,10190,10190,10190,0
20241002,150200,1960140,10190,10190,10190,10190,0
20241002,150100,1960140,10190,10190,10190,10190,0
20241002,150000,1960140,10190,10190,10190,10190,0
20241002,145900,1960140,10190,10190,10190,10190,0
20241002,145800,1960140,10190,10190,10190,10190,0
20241002,145700,1960140,10190,10190,10190,10190,0
20241002,145600,1960140,10190,10190,10190,10190,0
20241002,145500,1960140,10190,10190,10190,10190,0
20241002,145400,1960140,10190,10190,10190,10190,0
20241002,145300,1960140,10190,10190,10190,10190,0
20241002,145200,1960140,10190,10190,10190,10190,0
20241002,145100,1960140,10190,10190,10190,10190,0
20241002,145000,1960140,10190,10190,10190,10190,0
20241002,144900,1960140,10190,10190,10190,10190,0
20241002,144800,1960140,10190,10190,10190,10190,0
20241002,144700,1960140,10190,10190,10190,10190,0
20241002,144600,1960140,10190,10190,10190,10190,0
20241002,144500,1960140,10190,10190,10190,10190,0
20241002,144400,1960140,10190,10190,10190,10190,0
20241002,144300,1960140,10190,10190,10190,10190,0
20241002,144200,1960140,10190,10190,10190,10190,0
20241002,144100,1960140,10190,10190,10190,10190,0
20241002,144000,1960140,10190,10190,10190,10190,0
20241002,143900,1960140,10190,10190,10190,10190,0
20241002,143800,1960140,10190,10190,10190,10190,0
20241002,143700,1960140,10190,10190,10190,10190,0
20241002,143600,1960140,10190,10190,10190,10190,0
20241002,143500,1960140,10190,10190,10190,10190,0
20241002,143400,1960140,10190,10190,10190,10190,0
20241002,143300,1960140,10190,10190,10190,10190,0
20241002,143200,1960140,10190,10190,10190,10190,0
20241002,143100,1960140,10190,10190,10190,10190,0
20241002,143000,1960140,10190,10190,10190,10190,0
20241002,142900,1960140,10190,10190,10190,10190,0
20241002,142800,1960140,10190,10190,10190,10190,0
20241002,142700,1960140,10190,10190,10190,10190,0
20241002,142600,1960140,10190,10190,10190,10190,0
20241002,142500,1960140,10190,10190,10190,10190,0
20241002,142400,1960140,10190,10190,10190,10190,0
20241002,142300,1960140,10190,10190,10190,10190,0
20241002,142200,1960140,10190,10190,10190,10190,0
20241002,142100,1960140,10190,10190,10190,10190,0
20241002,142000,1960140,10190,10190,10190,10190,0
20241002,141900,1960140,10190,10190,10190,10190,0
20241002,141800,1960140,10190,10190,10190,10190,0
20241002,141700,1960140,10190,10190,10190,10190,0
20241002,141600,1960140,10190,10190,10190,10190,0
20241002,141500,1960140,10190,10190,10190,10190,0
20241002,141400,1960140,10190,10190,10190,10190,0
20241002,141300,1960140,10190,10190,10190,10190,0
20241002,141200,1960140,10190,10190,10190,10190,0
20241002,141100,1960140,10190,10190,10190,10190,0
20241002,141000,1960140,10190,10190,10190,10190,0
20241002,140900,1960140,10190,10190,10190,10190,0
20241002,140800,1960140,10190,10190,10190,10190,0
20241002,140700,1960140,10190,10190,10190,10190,0
20241002,140600,1960140,10190,10190,10190,10190,0
20241002,140500,1960140,10190,10190,10190,10190,0
20241002,140400,1960140,10190,10190,10190,10190,0
20241002,140300,1960140,10190,10190,10190,10190,0
20241002,140200,1960140,10190,10190,10190,10190,0
20241002,140100,1960140,10190,10190,10190,10190,0
20241002,140000,1960140,10190,10190,10190,10190,0
20241002,135900,1960140,10190,10190,10190,10190,0
20241002,135800,1960140,10190,10190,10190,10190,0
20241002,135700,1960140,10190,10190,10190,10190,0
20241002,135600,1960140,10190,10190,10190,10190,0
20241002,135500,1960140,10190,10190,10190,10190,0
20241002,135400,1960140,10190,10190,10190,10190,0
20241002,135300,1960140,10190,10190,10190,10190,0
20241002,135200,1960140,10190,10190,10190,10190,0
20241002,135100,1960140,10190,10190,10190,10190,0
20241002,135000,1960140,10190,10190,10190,10190,0
20241002,134900,1960140,10190,10190,10190,10190,0
20241002,134800,1960140,10190,10190,10190,10190,0
20241002,134700,1960140,10190,10190,10190,10190,0
20241002,134600,1960140,10190,10190,10190,10190,0
20241002,134500,1960140,10190,10190,10190,10190,0
20241002,134400,1960140,10190,10190,10190,10190,0
20241002,134300,1960140,10190,10190,10190,10190,0
20241002,134200,1960140,10190,10190,10190,10190,0
20241002,134100,1960140,10190,10190,10190,10190,0
20241002,134000,1960140,10190,10190,10190,10190,0
20241002,133900,1960140,10190,10190,10190,10190,0
20241002,133800,1960140,10190,10190,10190,10190,0
20241002,133700,1960140,10190,10190,10190,10190,0
20241002,133600,1960140,10190,10190,10190,10190,0
20241002,133500,1960140,10190,10190,10190,10190,0
20241002,133400,1960140,10190,10190,10190,10190,0
20241002,133300,1960140,10190,10190,10190,10190,0
20241002,133200,1960140,10190,10190,10190,10190,0
20241002,133100,1960140,10190,10190,10190,10190,0
20241002,133000,1960140,10190,10190,10190,10190,0
20241002,132900,1960140,10190,10190,10190,10190,0
20241002,132800,1960140,10190,10190,10190,10190,0
20241002,132700,1960140,10190,10190,10190,10190,0
20241002,132600,1960140,10190,10190,10190,10190,0
20241002,132500,1960140,10190,10190,10190,10190,0
20241002,132400,1960140,10190,10190,10190,10190,0
20241002,132300,1960140,10190,10190,10190,10190,0
20241002,132200,1960140,10190,10190,10190,10190,0
20241002,132100,1960140,10190,10190,10190,10190,0
20241002,132000,1960140,10190,10190,10190,10190,0
20241002,131900,1960140,10190,10190,10190,10190,0
20241002,131800,1960140,10190,10190,10190,10190,0
20241002,131700,1960140,10190,10190,10190,10190,0
20241002,131600,1960140,10190,10190,10190,10190,0
20241002,131500,1960140,10190,10190,10190,10190,0
20241002,131400,1960140,10190,10190,10190,10190,0
20241002,131300,1960140,10190,10190,10190,10190,0
20241002,131200,1960140,10190,10190,10190,10190,0
20241002,131100,1960140,10190,10190,10190,10190,0
20241002,131000,1960140,10190,10190,10190,10190,0
20241002,130900,1960140,10190,10190,10190,10190,0
20241002,130800,1960140,10190,10190,10190,10190,0
20241002,130700,1960140,10190,10190,10190,10190,0
20241002,130600,1960140,10190,10190,10190,10190,0
20241002,130500,1960140,10190,10190,10190,10190,0
20241002,130400,1960140,10190,10190,10190,10190,0
20241002,130300,1960140,10190,10190,10190,10190,0
20241002,130200,1960140,10190,10190,10190,10190,0
20241002,130100,1960140,10190,10190,10190,10190,0
20241002,130000,1960140,10190,10190,10190,10190,0
20241002,125900,1960140,10190,10190,10190,10190,0
20241002,125800,1960140,10190,10190,10190,10190,0
20241002,125700,1960140,10190,10190,10190,10190,0
20241002,125600,1960140,10190,10190,10190,10190,0
20241002,125500,1960140,10190,10190,10190,10190,0
20241002,125400,1960140,10190,10190,10190,10190,0
20241002,125300,1960140,10190,10190,10190,10190,0
20241002,125200,1960140,10190,10190,10190,10190,0
20241002,125100,1960140,10190,10190,10190,10190,0
20241002,125000,1960140,10190,10190,10190,10190,0
20241002,124900,1960140,10190,10190,10190,10190,0
20241002,124800,1960140,10190,10190,10190,10190,0
20241002,124700,1960140,10190,10190,10190,10190,0
20241002,124600,1960140,10190,10190,10190,10190,0
20241002,124500,1960140,10190,10190,10190,10190,0
20241002,124400,1960140,10190,10190,10190,10190,0
20241002,124300,1960140,10190,10190,10190,10190,0
20241002,124200,1960140,10190,10190,10190,10190,0
20241002,124100,1960140,10190,10190,10190,10190,0
20241002,124000,1960140,10190,10190,10190,10190,0
20241002,123900,1960140,10190,10190,10190,10190,0
20241002,123800,1960140,10190,10190,10190,10190,0
20241002,123700,1960140,10190,10190,10190,10190,0
20241002,123600,1960140,10190,10190,10190,10190,0
20241002,123500,1960140,10190,10190,10190,10190,0
20241002,123400,1960140,10190,10190,10190,10190,0
20241002,123300,1960140,10190,10190,10190,10190,0
20241002,123200,1960140,10190,10190,10190,10190,0
20241002,123100,1960140,10190,10190,10190,10190,0
20241002,123000,1960140,10190,10190,10190,10190,0
20241002,122900,1960140,10190,10190,10190,10190,0
20241002,122800,1960140,10190,10190,10190,10190,0
20241002,122700,1960140,10190,10190,10190,10190,0
20241002,122600,1960140,10190,10190,10190,10190,0
20241002,122500,1960140,10190,10190,10190,10190,0
20241002,122400,1960140,10190,10190,10190,10190,0
20241002,122300,1960140,10190,10190,10190,10190,0
20241002,122200,1960140,10190,10190,10190,10190,0
20241002,122100,1960140,10190,10190,10190,10190,0
20241002,122000,1960140,10190,10190,10190,10190,0
20241002,121900,1960140,10190,10190,10190,10190,0
20241002,121800,1960140,10190,10190,10190,10190,0
20241002,121700,1960140,10190,10190,10190,10190,0
20241002,121600,1960140,10190,10190,10190,10190,0
20241002,121500,1960140,10190,10190,10190,10190,0
20241002,121400,1960140,10190,10190,10190,10190,0
20241002,121300,1960140,10190,10190,10190,10190,0
20241002,121200,1960140,10190,10190,10190,10190,0
20241002,121100,1960140,10190,10190,10190,10190,0
20241002,121000,1960140,10190,10190,10190,10190,0
20241002,120900,1960140,10190,10190,10190,10190,0
20241002,120800,1960140,10190,10190,10190,10190,0
20241002,120700,1960140,10190,10190,10190,10190,0
20241002,120600,1960140,10190,10190,10190,10190,0
20241002,120500,1960140,10190,10190,10190,10190,0
20241002,120400,1960140,10190,10190,10190,10190,0
20241002,120300,1960140,10190,10190,10190,10190,0
20241002,120200,1960140,10190,10190,10190,10190,0
20241002,120100,1960140,10190,10190,10190,10190,0
20241002,120000,1960140,10190,10190,10190,10190,0
20241002,115900,1960140,10190,10190,10190,10190,0
20241002,115800,1960140,10190,10190,10190,10190,0
20241002,115700,1960140,10190,10190,10190,10190,0
20241002,115600,1960140,10190,10190,10190,10190,0
20241002,115500,1960140,10190,10190,10190,10190,0
20241002,115400,1960140,10190,10190,10190,10190,0
20241002,115300,1960140,10190,10190,10190,10190,0
20241002,115200,1960140,10190,10190,10190,10190,0
20241002,115100,1960140,10190,10190,10190,10190,0
20241002,115000,1960140,10190,10190,10190,10190,0
20241002,114900,1960140,10190,10190,10190,10190,0
20241002,114800,1960140,10190,10190,10190,10190,0
20241002,114700,1960140,10190,10190,10190,10190,0
20241002,114600,1960140,10190,10190,10190,10190,0
20241002,114500,1960140,10190,10190,10190,10190,0
20241002,114400,1960140,10190,10190,10190,10190,0
20241002,114300,1960140,10190,10190,10190,10190,0
20241002,114200,1960140,10190,10190,10190,10190,0
20241002,114100,1960140,10190,10190,10190,10190,0
20241002,114000,1960140,10190,10190,10190,10190,0
20241002,113900,1960140,10190,10190,10190,10190,0
20241002,113800,1960140,10190,10190,10190,10190,0
20241002,113700,1960140,10190,10190,10190,10190,0
20241002,113600,1960140,10190,10190,10190,10190,0
20241002,113500,1960140,10190,10190,10190,10190,0
20241002,113400,1960140,10190,10190,10190,10190,0
20241002,113300,1960140,10190,10190,10190,10190,0
20241002,113200,1960140,10190,10190,10190,10190,0
20241002,113100,1960140,10190,10190,10190,10190,0
20241002,113000,1960140,10190,10190,10190,10190,0
20241002,112900,1960140,10190,10190,10190,10190,0
20241002,112800,1960140,10190,10190,10190,10190,0
20241002,112700,1960140,10190,10190,10190,10190,0
20241002,112600,1960140,10190,10190,10190,10190,0
20241002,112500,1960140,10190,10190,10190,10190,0
20241002,112400,1960140,10190,10190,10190,10190,0
20241002,112300,1960140,10190,10190,10190,10190,0
20241002,112200,1960140,10190,10190,10190,10190,0
20241002,112100,1960140,10190,10190,10190,10190,0
20241002,112000,1960140,10190,10190,10190,10190,0
20241002,111900,1960140,10190,10190,10190,10190,0
20241002,111800,1960140,10190,10190,10190,10190,0
20241002,111700,1960140,10190,10190,10190,10190,0
20241002,111600,1960140,10190,10190,10190,10190,0
20241002,111500,1960140,10190,10190,10190,10190,0
20241002,111400,1960140,10190,10190,10190,10190,0
20241002,111300,1960140,10190,10190,10190,10190,0
20241002,111200,1960140,10190,10190,10190,10190,0
20241002,111100,1960140,10190,10190,10190,10190,0
20241002,111000,1960140,10190,10190,10190,10190,0
20241002,110900,1960140,10190,10190,10190,10190,0
20241002,110800,1960140,10190,10190,10190,10190,0
20241002,110700,1960140,10190,10190,10190,10190,0
20241002,110600,1960140,10190,10190,10190,10190,0
20241002,110500,1960140,10190,10190,10190,10190,0
20241002,110400,1960140,10190,10190,10190,10190,0
20241002,110300,1960140,10190,10190,10190,10190,0
20241002,110200,1960140,10190,10190,10190,10190,0
20241002,110100,1960140,10190,10190,10190,10190,0
20241002,110000,1960140,10190,10190,10190,10190,0
20241002,105900,1960140,10190,10190,10190,10190,0
20241002,105800,1960140,10190,10190,10190,10190,0
20241002,105700,1960140,10190,10190,10190,10190,0
20241002,105600,1960140,10190,10190,10190,10190,0
20241002,105500,1960140,10190,10190,10190,10190,0
20241002,105400,1960140,10190,10190,10190,10190,0
20241002,105300,1960140,10190,10190,10190,10190,0
20241002,105200,1960140,10190,10190,10190,10190,0
20241002,105100,1960140,10190,10190,10190,10190,0
20241002,105000,1960140,10190,10190,10190,10190,0
20241002,104900,1960140,10190,10190,10190,10190,0
20241002,104800,1960140,10190,10190,10190,10190,0
20241002,104700,1960140,10190,10190,10190,10190,0
20241002,104600,1960140,10190,10190,10190,10190,0
20241002,104500,1960140,10190,10190,10190,10190,0
20241002,104400,1960140,10190,10190,10190,10190,0
20241002,104300,1960140,10190,10190,10190,10190,0
20241002,104200,1960140,10190,10190,10190,10190,0
20241002,104100,1960140,10190,10190,10190,10190,0
20241002,104000,1960140,10190,10190,10190,10190,0
20241002,103900,1960140,10190,10190,10190,10190,0
20241002,103800,1960140,10190,10190,10190,10190,0
20241002,103700,1960140,10190,10190,10190,10190,0
20241002,103600,1960140,10190,10190,10190,10190,0
20241002,103500,1960140,10190,10190,10190,10190,0
20241002,103400,1960140,10190,10190,10190,10190,0
20241002,103300,1960140,10190,10190,10190,10190,0
20241002,103200,1960140,10190,10190,10190,10190,0
20241002,103100,1960140,10190,10190,10190,10190,0
20241002,103000,1960140,10190,10190,10190,10190,0
20241002,102900,1960140,10190,10190,10190,10190,0
20241002,102800,1960140,10190,10190,10190,10190,0
20241002,102700,1960140,10190,10190,10190,10190,0
20241002,102600,1960140,10190,10190,10190,10190,0
20241002,102500,1960140,10190,10190,10190,10190,0
20241002,102400,1960140,10190,10190,10190,10190,0
20241002,102300,1960140,10190,10190,10190,10190,0
20241002,102200,1960140,10190,10190,10190,10190,0
20241002,102100,1960140,10190,10190,10190,10190,0
20241002,102000,1960140,10190,10190,10190,10190,0
20241002,101900,1960140,10190,10190,10190,10190,0
20241002,101800,1960140,10190,10190,10190,10190,0
20241002,101700,1960140,10190,10190,10190,10190,0
20241002,101600,1960140,10190,10190,10190,10190,0
20241002,101500,1960140,10190,10190,10190,10190,0
20241002,101400,1960140,10190,10190,10190,10190,0
20241002,101300,1960140,10190,10190,10190,10190,0
20241002,101200,1960140,10190,10190,10190,10190,0
20241002,101100,1960140,10190,10190,10190,10190,0
20241002,101000,1960140,10190,10190,10190,10190,0
20241002,100900,1960140,10190,10190,10190,10190,0
20241002,100800,1960140,10190,10190,10190,10190,0
20241002,100700,1960140,10190,10190,10190,10190,0
20241002,100600,1960140,10190,10190,10190,10190,0
20241002,100500,1960140,10190,10190,10190,10190,0
20241002,100400,1960140,10190,10190,10190,10190,0
20241002,100300,1960140,10190,10190,10190,10190,0
20241002,100200,1960140,10190,10190,10190,10190,0
20241002,100100,1960140,10190,10190,10190,10190,0
20241002,100000,1960140,10190,10190,10190,10190,0
20241002,095900,1960140,10190,10190,10190,10190,0
20241002,095800,1960140,10190,10190,10190,10190,0
20241002,095700,1960140,10190,10190,10190,10190,0
20241002,095600,1960140,10190,10190,10190,10190,0
20241002,095500,1960140,10190,10190,10190,10190,0
20241002,095400,1960140,10190,10190,10190,10190,0
20241002,095300,1960140,10190,10190,10190,10190,0
20241002,095200,1960140,10190,10190,10190,10190,0
20241002,095100,1960140,10190,10190,10190,10190,0
20241002,095000,1960140,10190,10190,10190,10190,0
20241002,094900,1960140,10190,10190,10190,10190,0
20241002,094800,1960140,10190,10190,10190,10190,0
20241002,094700,1960140,10190,10190,10190,10190,0
20241002,094600,1960140,10190,10190,10190,10190,0
20241002,094500,1960140,10190,10190,10190,10190,0
20241002,094400,1960140,10190,10190,10190,10190,0
20241002,094300,1960140,10190,10190,10190,10190,0
20241002,094200,1960140,10190,10190,10190,10190,0
20241002,094100,1960140,10190,10190,10190,10190,0
20241002,094000,1960140,10190,10190,10190,10190,0
20241002,093900,1960140,10190,10190,10190,10190,1
20241002,093800,1949950,9890,9890,9890,9890,0
20241002,093700,1949950,9890,9890,9890,9890,45
20241002,093600,1504900,9900,9900,9900,9900,20
20241002,093500,1306900,9900,9900,9900,9900,0
20241002,093400,1306900,9900,9900,9900,9900,0
20241002,093300,1306900,9900,9900,9900,9900,0
20241002,093200,1306900,9900,9900,9900,9900,0
20241002,093100,1306900,9900,9900,9900,9900,0
20241002,093000,1306900,9900,9900,9900,9900,0
20241002,092900,1306900,9900,9900,9900,9900,0
20241002,092800,1306900,9900,9900,9900,9900,0
20241002,092700,1306900,9900,9900,9900,9900,0
20241002,092600,1306900,9900,9900,9900,9900,0
20241002,092500,1306900,9900,9900,9900,9900,0
20241002,092400,1306900,9900,9900,9900,9900,0
20241002,092300,1306900,9900,9900,9900,9900,0
20241002,092200,1306900,9900,9900,9900,9900,0
20241002,092100,1306900,9900,9900,9900,9900,0
20241002,092000,1306900,9900,9900,9900,9900,0
20241002,091900,1306900,9900,9900,9900,9900,0
20241002,091800,1306900,9900,9900,9900,9900,0
20241002,091700,1306900,9900,9900,9900,9900,0
20241002,091600,1306900,9900,9910,9910,9900,132
20241002,091500,0,10000,10000,10000,10000,0
20241002,091400,0,10000,10000,10000,10000,0
20241002,091300,0,10000,10000,10000,10000,0
20241002,091200,0,10000,10000,10000,10000,0
20241002,091100,0,10000,10000,10000,10000,0
20241002,091000,0,10000,10000,10000,10000,0
20241002,090900,0,10000,10000,10000,10000,0
20241002,090800,0,10000,10000,10000,10000,0
20241002,090700,0,10000,10000,10000,10000,0
20241002,090600,0,10000,10000,10000,10000,0
20241002,090500,0,10000,10000,10000,10000,0
20241002,090400,0,10000,10000,10000,10000,0
20241002,090300,0,10000,10000,10000,10000,0
20241002,090200,0,10000,10000,10000,10000,0
20241002,090100,0,10000,10000,10000,10000,0
20241002,090000,0,10000,10000,10000,10000,0