KissMeData/224760/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,210400,3455,3455,3455,3455,3455,1
20241007,210300,3455,3455,3455,3455,3455,0
20241007,210200,3455,3455,3455,3455,3455,0
20241007,210100,3455,3455,3455,3455,3455,0
20241007,210000,3455,3455,3455,3455,3455,0
20241007,205900,3455,3455,3455,3455,3455,0
20241007,205800,3455,3455,3455,3455,3455,0
20241007,205700,3455,3455,3455,3455,3455,0
20241007,205600,3455,3455,3455,3455,3455,0
20241007,205500,3455,3455,3455,3455,3455,0
20241007,205400,3455,3455,3455,3455,3455,0
20241007,205300,3455,3455,3455,3455,3455,0
20241007,205200,3455,3455,3455,3455,3455,0
20241007,205100,3455,3455,3455,3455,3455,0
20241007,205000,3455,3455,3455,3455,3455,0
20241007,204900,3455,3455,3455,3455,3455,0
20241007,204800,3455,3455,3455,3455,3455,0
20241007,204700,3455,3455,3455,3455,3455,0
20241007,204600,3455,3455,3455,3455,3455,0
20241007,204500,3455,3455,3455,3455,3455,0
20241007,204400,3455,3455,3455,3455,3455,0
20241007,204300,3455,3455,3455,3455,3455,0
20241007,204200,3455,3455,3455,3455,3455,0
20241007,204100,3455,3455,3455,3455,3455,0
20241007,204000,3455,3455,3455,3455,3455,0
20241007,203900,3455,3455,3455,3455,3455,0
20241007,203800,3455,3455,3455,3455,3455,0
20241007,203700,3455,3455,3455,3455,3455,0
20241007,203600,3455,3455,3455,3455,3455,0
20241007,203500,3455,3455,3455,3455,3455,0
20241007,203400,3455,3455,3455,3455,3455,1
20241007,203300,3455,3455,3455,3455,3455,0
20241007,203200,3455,3455,3455,3455,3455,0
20241007,203100,3455,3455,3455,3455,3455,0
20241007,203000,3455,3455,3455,3455,3455,0
20241007,202900,3455,3455,3455,3455,3455,0
20241007,202800,3455,3455,3455,3455,3455,0
20241007,202700,3455,3455,3455,3455,3455,0
20241007,202600,3455,3455,3455,3455,3455,0
20241007,202500,3455,3455,3455,3455,3455,0
20241007,202400,3455,3455,3455,3455,3455,0
20241007,202300,3455,3455,3455,3455,3455,0
20241007,202200,3455,3455,3455,3455,3455,0
20241007,202100,3455,3455,3455,3455,3455,0
20241007,202000,3455,3455,3455,3455,3455,0
20241007,201900,3455,3455,3455,3455,3455,0
20241007,201800,3455,3455,3455,3455,3455,0
20241007,201700,3455,3455,3455,3455,3455,0
20241007,201600,3455,3455,3455,3455,3455,0
20241007,201500,3455,3455,3455,3455,3455,0
20241007,201400,3455,3455,3455,3455,3455,0
20241007,201300,3455,3455,3455,3455,3455,0
20241007,201200,3455,3455,3455,3455,3455,0
20241007,201100,3455,3455,3455,3455,3455,0
20241007,201000,3455,3455,3455,3455,3455,0
20241007,200900,3455,3455,3455,3455,3455,0
20241007,200800,3455,3455,3455,3455,3455,0
20241007,200700,3455,3455,3455,3455,3455,0
20241007,200600,3455,3455,3455,3455,3455,0
20241007,200500,3455,3455,3455,3455,3455,0
20241007,200400,3455,3455,3455,3455,3455,1
20241007,200300,3455,3455,3455,3455,3455,0
20241007,200200,3455,3455,3455,3455,3455,0
20241007,200100,3455,3455,3455,3455,3455,0
20241007,200000,3455,3455,3455,3455,3455,0
20241007,195900,3455,3455,3455,3455,3455,0
20241007,195800,3455,3455,3455,3455,3455,0
20241007,195700,3455,3455,3455,3455,3455,0
20241007,195600,3455,3455,3455,3455,3455,0
20241007,195500,3455,3455,3455,3455,3455,0
20241007,195400,3455,3455,3455,3455,3455,0
20241007,195300,3455,3455,3455,3455,3455,0
20241007,195200,3455,3455,3455,3455,3455,0
20241007,195100,3455,3455,3455,3455,3455,0
20241007,195000,3455,3455,3455,3455,3455,0
20241007,194900,3455,3455,3455,3455,3455,0
20241007,194800,3455,3455,3455,3455,3455,0
20241007,194700,3455,3455,3455,3455,3455,0
20241007,194600,3455,3455,3455,3455,3455,0
20241007,194500,3455,3455,3455,3455,3455,0
20241007,194400,3455,3455,3455,3455,3455,0
20241007,194300,3455,3455,3455,3455,3455,0
20241007,194200,3455,3455,3455,3455,3455,0
20241007,194100,3455,3455,3455,3455,3455,0
20241007,194000,3455,3455,3455,3455,3455,0
20241007,193900,3455,3455,3455,3455,3455,0
20241007,193800,3455,3455,3455,3455,3455,0
20241007,193700,3455,3455,3455,3455,3455,0
20241007,193600,3455,3455,3455,3455,3455,0
20241007,193500,3455,3455,3455,3455,3455,0
20241007,193400,3455,3455,3455,3455,3455,1
20241007,193300,3455,3455,3455,3455,3455,0
20241007,193200,3455,3455,3455,3455,3455,0
20241007,193100,3455,3455,3455,3455,3455,0
20241007,193000,3455,3455,3455,3455,3455,0
20241007,192900,3455,3455,3455,3455,3455,0
20241007,192800,3455,3455,3455,3455,3455,0
20241007,192700,3455,3455,3455,3455,3455,0
20241007,192600,3455,3455,3455,3455,3455,0
20241007,192500,3455,3455,3455,3455,3455,0
20241007,192400,3455,3455,3455,3455,3455,0
20241007,192300,3455,3455,3455,3455,3455,0
20241007,192200,3455,3455,3455,3455,3455,0
20241007,192100,3455,3455,3455,3455,3455,0
20241007,192000,3455,3455,3455,3455,3455,0
20241007,191900,3455,3455,3455,3455,3455,0
20241007,191800,3455,3455,3455,3455,3455,0
20241007,191700,3455,3455,3455,3455,3455,0
20241007,191600,3455,3455,3455,3455,3455,0
20241007,191500,3455,3455,3455,3455,3455,0
20241007,191400,3455,3455,3455,3455,3455,0
20241007,191300,3455,3455,3455,3455,3455,0
20241007,191200,3455,3455,3455,3455,3455,0
20241007,191100,3455,3455,3455,3455,3455,0
20241007,191000,3455,3455,3455,3455,3455,0
20241007,190900,3455,3455,3455,3455,3455,0
20241007,190800,3455,3455,3455,3455,3455,0
20241007,190700,3455,3455,3455,3455,3455,0
20241007,190600,3455,3455,3455,3455,3455,0
20241007,190500,3455,3455,3455,3455,3455,0
20241007,190400,3455,3455,3455,3455,3455,1
20241007,190300,3455,3455,3455,3455,3455,0
20241007,190200,3455,3455,3455,3455,3455,0
20241007,190100,3455,3455,3455,3455,3455,0
20241007,190000,3455,3455,3455,3455,3455,0
20241007,185900,3455,3455,3455,3455,3455,0
20241007,185800,3455,3455,3455,3455,3455,0
20241007,185700,3455,3455,3455,3455,3455,0
20241007,185600,3455,3455,3455,3455,3455,0
20241007,185500,3455,3455,3455,3455,3455,0
20241007,185400,3455,3455,3455,3455,3455,0
20241007,185300,3455,3455,3455,3455,3455,0
20241007,185200,3455,3455,3455,3455,3455,0
20241007,185100,3455,3455,3455,3455,3455,0
20241007,185000,3455,3455,3455,3455,3455,0
20241007,184900,3455,3455,3455,3455,3455,0
20241007,184800,3455,3455,3455,3455,3455,0
20241007,184700,3455,3455,3455,3455,3455,0
20241007,184600,3455,3455,3455,3455,3455,0
20241007,184500,3455,3455,3455,3455,3455,0
20241007,184400,3455,3455,3455,3455,3455,0
20241007,184300,3455,3455,3455,3455,3455,0
20241007,184200,3455,3455,3455,3455,3455,0
20241007,184100,3455,3455,3455,3455,3455,0
20241007,184000,3455,3455,3455,3455,3455,0
20241007,183900,3455,3455,3455,3455,3455,0
20241007,183800,3455,3455,3455,3455,3455,0
20241007,183700,3455,3455,3455,3455,3455,0
20241007,183600,3455,3455,3455,3455,3455,0
20241007,183500,3455,3455,3455,3455,3455,0
20241007,183400,3455,3455,3455,3455,3455,1
20241007,183300,3455,3455,3455,3455,3455,0
20241007,183200,3455,3455,3455,3455,3455,0
20241007,183100,3455,3455,3455,3455,3455,0
20241007,183000,3455,3455,3455,3455,3455,0
20241007,182900,3455,3455,3455,3455,3455,0
20241007,182800,3455,3455,3455,3455,3455,0
20241007,182700,3455,3455,3455,3455,3455,0
20241007,182600,3455,3455,3455,3455,3455,0
20241007,182500,3455,3455,3455,3455,3455,0
20241007,182400,3455,3455,3455,3455,3455,0
20241007,182300,3455,3455,3455,3455,3455,0
20241007,182200,3455,3455,3455,3455,3455,0
20241007,182100,3455,3455,3455,3455,3455,0
20241007,182000,3455,3455,3455,3455,3455,0
20241007,181900,3455,3455,3455,3455,3455,0
20241007,181800,3455,3455,3455,3455,3455,0
20241007,181700,3455,3455,3455,3455,3455,0
20241007,181600,3455,3455,3455,3455,3455,0
20241007,181500,3455,3455,3455,3455,3455,0
20241007,181400,3455,3455,3455,3455,3455,0
20241007,181300,3455,3455,3455,3455,3455,0
20241007,181200,3455,3455,3455,3455,3455,0
20241007,181100,3455,3455,3455,3455,3455,0
20241007,181000,3455,3455,3455,3455,3455,0
20241007,180900,3455,3455,3455,3455,3455,0
20241007,180800,3455,3455,3455,3455,3455,0
20241007,180700,3455,3455,3455,3455,3455,0
20241007,180600,3455,3455,3455,3455,3455,0
20241007,180500,3455,3455,3455,3455,3455,0
20241007,180400,3455,3455,3455,3455,3455,1
20241007,180300,3455,3455,3455,3455,3455,0
20241007,180200,3455,3455,3455,3455,3455,0
20241007,180100,3455,3455,3455,3455,3455,0
20241007,180000,3455,3455,3455,3455,3455,0
20241007,175900,3455,3455,3455,3455,3455,0
20241007,175800,3455,3455,3455,3455,3455,0
20241007,175700,3455,3455,3455,3455,3455,0
20241007,175600,3455,3455,3455,3455,3455,0
20241007,175500,3455,3455,3455,3455,3455,0
20241007,175400,3455,3455,3455,3455,3455,0
20241007,175300,3455,3455,3455,3455,3455,0
20241007,175200,3455,3455,3455,3455,3455,0
20241007,175100,3455,3455,3455,3455,3455,0
20241007,175000,3455,3455,3455,3455,3455,0
20241007,174900,3455,3455,3455,3455,3455,0
20241007,174800,3455,3455,3455,3455,3455,0
20241007,174700,3455,3455,3455,3455,3455,0
20241007,174600,3455,3455,3455,3455,3455,0
20241007,174500,3455,3455,3455,3455,3455,0
20241007,174400,3455,3455,3455,3455,3455,0
20241007,174300,3455,3455,3455,3455,3455,0
20241007,174200,3455,3455,3455,3455,3455,0
20241007,174100,3455,3455,3455,3455,3455,0
20241007,174000,3455,3455,3455,3455,3455,0
20241007,173900,3455,3455,3455,3455,3455,0
20241007,173800,3455,3455,3455,3455,3455,0
20241007,173700,3455,3455,3455,3455,3455,0
20241007,173600,3455,3455,3455,3455,3455,0
20241007,173500,3455,3455,3455,3455,3455,0
20241007,173400,3455,3455,3455,3455,3455,1
20241007,173300,3455,3455,3455,3455,3455,0
20241007,173200,3455,3455,3455,3455,3455,0
20241007,173100,3455,3455,3455,3455,3455,0
20241007,173000,3455,3455,3455,3455,3455,0
20241007,172900,3455,3455,3455,3455,3455,0
20241007,172800,3455,3455,3455,3455,3455,0
20241007,172700,3455,3455,3455,3455,3455,0
20241007,172600,3455,3455,3455,3455,3455,0
20241007,172500,3455,3455,3455,3455,3455,0
20241007,172400,3455,3455,3455,3455,3455,0
20241007,172300,3455,3455,3455,3455,3455,0
20241007,172200,3455,3455,3455,3455,3455,0
20241007,172100,3455,3455,3455,3455,3455,0
20241007,172000,3455,3455,3455,3455,3455,0
20241007,171900,3455,3455,3455,3455,3455,0
20241007,171800,3455,3455,3455,3455,3455,0
20241007,171700,3455,3455,3455,3455,3455,0
20241007,171600,3455,3455,3455,3455,3455,0
20241007,171500,3455,3455,3455,3455,3455,0
20241007,171400,3455,3455,3455,3455,3455,0
20241007,171300,3455,3455,3455,3455,3455,0
20241007,171200,3455,3455,3455,3455,3455,0
20241007,171100,3455,3455,3455,3455,3455,0
20241007,171000,3455,3455,3455,3455,3455,0
20241007,170900,3455,3455,3455,3455,3455,0
20241007,170800,3455,3455,3455,3455,3455,0
20241007,170700,3455,3455,3455,3455,3455,0
20241007,170600,3455,3455,3455,3455,3455,0
20241007,170500,3455,3455,3455,3455,3455,0
20241007,170400,3455,3455,3455,3455,3455,1
20241007,170300,3455,3455,3455,3455,3455,0
20241007,170200,3455,3455,3455,3455,3455,0
20241007,170100,3455,3455,3455,3455,3455,0
20241007,170000,3455,3455,3455,3455,3455,0
20241007,165900,3455,3455,3455,3455,3455,0
20241007,165800,3455,3455,3455,3455,3455,0
20241007,165700,3455,3455,3455,3455,3455,0
20241007,165600,3455,3455,3455,3455,3455,0
20241007,165500,3455,3455,3455,3455,3455,0
20241007,165400,3455,3455,3455,3455,3455,0
20241007,165300,3455,3455,3455,3455,3455,0
20241007,165200,3455,3455,3455,3455,3455,0
20241007,165100,3455,3455,3455,3455,3455,0
20241007,165000,3455,3455,3455,3455,3455,0
20241007,164900,3455,3455,3455,3455,3455,0
20241007,164800,3455,3455,3455,3455,3455,0
20241007,164700,3455,3455,3455,3455,3455,0
20241007,164600,3455,3455,3455,3455,3455,0
20241007,164500,3455,3455,3455,3455,3455,0
20241007,164400,3455,3455,3455,3455,3455,0
20241007,164300,3455,3455,3455,3455,3455,0
20241007,164200,3455,3455,3455,3455,3455,0
20241007,164100,3455,3455,3455,3455,3455,0
20241007,164000,3455,3455,3455,3455,3455,0
20241007,163900,3455,3455,3455,3455,3455,0
20241007,163800,3455,3455,3455,3455,3455,0
20241007,163700,3455,3455,3455,3455,3455,0
20241007,163600,3455,3455,3455,3455,3455,0
20241007,163500,3455,3455,3455,3455,3455,0
20241007,163400,3455,3455,3455,3455,3455,1
20241007,163300,3455,3455,3455,3455,3455,0
20241007,163200,3455,3455,3455,3455,3455,0
20241007,163100,3455,3455,3455,3455,3455,0
20241007,163000,3455,3455,3455,3455,3455,0
20241007,162900,3455,3455,3455,3455,3455,0
20241007,162800,3455,3455,3455,3455,3455,0
20241007,162700,3455,3455,3455,3455,3455,0
20241007,162600,3455,3455,3455,3455,3455,0
20241007,162500,3455,3455,3455,3455,3455,0
20241007,162400,3455,3455,3455,3455,3455,0
20241007,162300,3455,3455,3455,3455,3455,0
20241007,162200,3455,3455,3455,3455,3455,0
20241007,162100,3455,3455,3455,3455,3455,0
20241007,162000,3455,3455,3455,3455,3455,0
20241007,161900,3455,3455,3455,3455,3455,0
20241007,161800,3455,3455,3455,3455,3455,0
20241007,161700,3455,3455,3455,3455,3455,0
20241007,161600,3455,3455,3455,3455,3455,0
20241007,161500,3455,3455,3455,3455,3455,0
20241007,161400,3455,3455,3455,3455,3455,0
20241007,161300,3455,3455,3455,3455,3455,0
20241007,161200,3455,3455,3455,3455,3455,0
20241007,161100,3455,3455,3455,3455,3455,0
20241007,161000,3455,3455,3455,3455,3455,0
20241007,160900,3455,3455,3455,3455,3455,0
20241007,160800,3455,3455,3455,3455,3455,0
20241007,160700,3455,3455,3455,3455,3455,0
20241007,160600,3455,3455,3455,3455,3455,0
20241007,160500,3455,3455,3455,3455,3455,0
20241007,160400,3455,3455,3455,3455,3455,1
20241007,160300,3455,3455,3455,3455,3455,0
20241007,160200,3455,3455,3455,3455,3455,0
20241007,160100,3455,3455,3455,3455,3455,0
20241007,160000,3455,3455,3455,3455,3455,0
20241007,155900,3455,3455,3455,3455,3455,0
20241007,155800,3455,3455,3455,3455,3455,0
20241007,155700,3455,3455,3455,3455,3455,0
20241007,155600,3455,3455,3455,3455,3455,0
20241007,155500,3455,3455,3455,3455,3455,0
20241007,155400,3455,3455,3455,3455,3455,0
20241007,155300,3455,3455,3455,3455,3455,0
20241007,155200,3455,3455,3455,3455,3455,0
20241007,155100,3455,3455,3455,3455,3455,0
20241007,155000,3455,3455,3455,3455,3455,0
20241007,154900,3455,3455,3455,3455,3455,0
20241007,154800,3455,3455,3455,3455,3455,0
20241007,154700,3455,3455,3455,3455,3455,0
20241007,154600,3455,3455,3455,3455,3455,0
20241007,154500,3455,3455,3455,3455,3455,0
20241007,154400,3455,3455,3455,3455,3455,0
20241007,154300,3455,3455,3455,3455,3455,0
20241007,154200,3455,3455,3455,3455,3455,0
20241007,154100,3455,3455,3455,3455,3455,0
20241007,154000,3455,3455,3455,3455,3455,0
20241007,153900,3455,3455,3455,3455,3455,0
20241007,153800,3455,3455,3455,3455,3455,0
20241007,153700,3455,3455,3455,3455,3455,0
20241007,153600,3455,3455,3455,3455,3455,0
20241007,153500,3455,3455,3455,3455,3455,0
20241007,153400,3455,3455,3455,3455,3455,1
20241007,153300,3455,3455,3455,3455,3455,0
20241007,153200,3455,3455,3455,3455,3455,0
20241007,153100,3455,3455,3455,3455,3455,0
20241007,153000,3455,3455,3455,3455,3455,0
20241007,152900,3455,3455,3455,3455,3455,0
20241007,152800,3455,3455,3455,3455,3455,0
20241007,152700,3455,3455,3455,3455,3455,0
20241007,152600,3455,3455,3455,3455,3455,0
20241007,152500,3455,3455,3455,3455,3455,0
20241007,152400,3455,3455,3455,3455,3455,0
20241007,152300,3455,3455,3455,3455,3455,0
20241007,152200,3455,3455,3455,3455,3455,0
20241007,152100,3455,3455,3455,3455,3455,0
20241007,152000,3455,3455,3455,3455,3455,0
20241007,151900,3455,3455,3455,3455,3455,0
20241007,151800,3455,3455,3455,3455,3455,0
20241007,151700,3455,3455,3455,3455,3455,0
20241007,151600,3455,3455,3455,3455,3455,0
20241007,151500,3455,3455,3455,3455,3455,0
20241007,151400,3455,3455,3455,3455,3455,0
20241007,151300,3455,3455,3455,3455,3455,0
20241007,151200,3455,3455,3455,3455,3455,0
20241007,151100,3455,3455,3455,3455,3455,0
20241007,151000,3455,3455,3455,3455,3455,0
20241007,150900,3455,3455,3455,3455,3455,0
20241007,150800,3455,3455,3455,3455,3455,0
20241007,150700,3455,3455,3455,3455,3455,0
20241007,150600,3455,3455,3455,3455,3455,0
20241007,150500,3455,3455,3455,3455,3455,0
20241007,150400,3455,3455,3455,3455,3455,0
20241007,150300,3455,3455,3455,3455,3455,0
20241007,150200,3455,3455,3455,3455,3455,0
20241007,150100,3455,3455,3455,3455,3455,0
20241007,150000,3455,3455,3455,3455,3455,0
20241007,145900,3455,3455,3455,3455,3455,0
20241007,145800,3455,3455,3455,3455,3455,0
20241007,145700,3455,3455,3455,3455,3455,0
20241007,145600,3455,3455,3455,3455,3455,0
20241007,145500,3455,3455,3455,3455,3455,0
20241007,145400,3455,3455,3455,3455,3455,0
20241007,145300,3455,3455,3455,3455,3455,0
20241007,145200,3455,3455,3455,3455,3455,0
20241007,145100,3455,3455,3455,3455,3455,0
20241007,145000,3455,3455,3455,3455,3455,0
20241007,144900,3455,3455,3455,3455,3455,0
20241007,144800,3455,3455,3455,3455,3455,0
20241007,144700,3455,3455,3455,3455,3455,0
20241007,144600,3455,3455,3455,3455,3455,0
20241007,144500,3455,3455,3455,3455,3455,0
20241007,144400,3455,3455,3455,3455,3455,0
20241007,144300,3455,3455,3455,3455,3455,0
20241007,144200,3455,3455,3455,3455,3455,0
20241007,144100,3455,3455,3455,3455,3455,0
20241007,144000,3455,3455,3455,3455,3455,0
20241007,143900,3455,3455,3455,3455,3455,0
20241007,143800,3455,3455,3455,3455,3455,0
20241007,143700,3455,3455,3455,3455,3455,0
20241007,143600,3455,3455,3455,3455,3455,0
20241007,143500,3455,3455,3455,3455,3455,0
20241007,143400,3455,3455,3455,3455,3455,0
20241007,143300,3455,3455,3455,3455,3455,0
20241007,143200,3455,3455,3455,3455,3455,0
20241007,143100,3455,3455,3455,3455,3455,0
20241007,143000,3455,3455,3455,3455,3455,0
20241007,142900,3455,3455,3455,3455,3455,0
20241007,142800,3455,3455,3455,3455,3455,0
20241007,142700,3455,3455,3455,3455,3455,0
20241007,142600,3455,3455,3455,3455,3455,0
20241007,142500,3455,3455,3455,3455,3455,0
20241007,142400,3455,3455,3455,3455,3455,0
20241007,142300,3455,3455,3455,3455,3455,0
20241007,142200,3455,3455,3455,3455,3455,0
20241007,142100,3455,3455,3455,3455,3455,0
20241007,142000,3455,3455,3455,3455,3455,0
20241007,141900,3455,3455,3455,3455,3455,0
20241007,141800,3455,3455,3455,3455,3455,0
20241007,141700,3455,3455,3455,3455,3455,0
20241007,141600,3455,3455,3455,3455,3455,0
20241007,141500,3455,3455,3455,3455,3455,0
20241007,141400,3455,3455,3455,3455,3455,0
20241007,141300,3455,3455,3455,3455,3455,0
20241007,141200,3455,3455,3455,3455,3455,0
20241007,141100,3455,3455,3455,3455,3455,0
20241007,141000,3455,3455,3455,3455,3455,0
20241007,140900,3455,3455,3455,3455,3455,0
20241007,140800,3455,3455,3455,3455,3455,0
20241007,140700,3455,3455,3455,3455,3455,0
20241007,140600,3455,3455,3455,3455,3455,0
20241007,140500,3455,3455,3455,3455,3455,0
20241007,140400,3455,3455,3455,3455,3455,0
20241007,140300,3455,3455,3455,3455,3455,0
20241007,140200,3455,3455,3455,3455,3455,0
20241007,140100,3455,3455,3455,3455,3455,0
20241007,140000,3455,3455,3455,3455,3455,0
20241007,135900,3455,3455,3455,3455,3455,0
20241007,135800,3455,3455,3455,3455,3455,0
20241007,135700,3455,3455,3455,3455,3455,0
20241007,135600,3455,3455,3455,3455,3455,0
20241007,135500,3455,3455,3455,3455,3455,0
20241007,135400,3455,3455,3455,3455,3455,0
20241007,135300,3455,3455,3455,3455,3455,0
20241007,135200,3455,3455,3455,3455,3455,0
20241007,135100,3455,3455,3455,3455,3455,0
20241007,135000,3455,3455,3455,3455,3455,0
20241007,134900,3455,3455,3455,3455,3455,0
20241007,134800,3455,3455,3455,3455,3455,0
20241007,134700,3455,3455,3455,3455,3455,0
20241007,134600,3455,3455,3455,3455,3455,0
20241007,134500,3455,3455,3455,3455,3455,0
20241007,134400,3455,3455,3455,3455,3455,0
20241007,134300,3455,3455,3455,3455,3455,0
20241007,134200,3455,3455,3455,3455,3455,0
20241007,134100,3455,3455,3455,3455,3455,0
20241007,134000,3455,3455,3455,3455,3455,0
20241007,133900,3455,3455,3455,3455,3455,0
20241007,133800,3455,3455,3455,3455,3455,0
20241007,133700,3455,3455,3455,3455,3455,0
20241007,133600,3455,3455,3455,3455,3455,0
20241007,133500,3455,3455,3455,3455,3455,0
20241007,133400,3455,3455,3455,3455,3455,0
20241007,133300,3455,3455,3455,3455,3455,0
20241007,133200,3455,3455,3455,3455,3455,0
20241007,133100,3455,3455,3455,3455,3455,0
20241007,133000,3455,3455,3455,3455,3455,0
20241007,132900,3455,3455,3455,3455,3455,0
20241007,132800,3455,3455,3455,3455,3455,0
20241007,132700,3455,3455,3455,3455,3455,0
20241007,132600,3455,3455,3455,3455,3455,0
20241007,132500,3455,3455,3455,3455,3455,0
20241007,132400,3455,3455,3455,3455,3455,0
20241007,132300,3455,3455,3455,3455,3455,0
20241007,132200,3455,3455,3455,3455,3455,0
20241007,132100,3455,3455,3455,3455,3455,0
20241007,132000,3455,3455,3455,3455,3455,0
20241007,131900,3455,3455,3455,3455,3455,0
20241007,131800,3455,3455,3455,3455,3455,0
20241007,131700,3455,3455,3455,3455,3455,0
20241007,131600,3455,3455,3455,3455,3455,0
20241007,131500,3455,3455,3455,3455,3455,0
20241007,131400,3455,3455,3455,3455,3455,0
20241007,131300,3455,3455,3455,3455,3455,0
20241007,131200,3455,3455,3455,3455,3455,0
20241007,131100,3455,3455,3455,3455,3455,0
20241007,131000,3455,3455,3455,3455,3455,0
20241007,130900,3455,3455,3455,3455,3455,0
20241007,130800,3455,3455,3455,3455,3455,0
20241007,130700,3455,3455,3455,3455,3455,0
20241007,130600,3455,3455,3455,3455,3455,0
20241007,130500,3455,3455,3455,3455,3455,0
20241007,130400,3455,3455,3455,3455,3455,0
20241007,130300,3455,3455,3455,3455,3455,0
20241007,130200,3455,3455,3455,3455,3455,0
20241007,130100,3455,3455,3455,3455,3455,0
20241007,130000,3455,3455,3455,3455,3455,0
20241007,125900,3455,3455,3455,3455,3455,0
20241007,125800,3455,3455,3455,3455,3455,0
20241007,125700,3455,3455,3455,3455,3455,0
20241007,125600,3455,3455,3455,3455,3455,0
20241007,125500,3455,3455,3455,3455,3455,0
20241007,125400,3455,3455,3455,3455,3455,0
20241007,125300,3455,3455,3455,3455,3455,0
20241007,125200,3455,3455,3455,3455,3455,0
20241007,125100,3455,3455,3455,3455,3455,0
20241007,125000,3455,3455,3455,3455,3455,0
20241007,124900,3455,3455,3455,3455,3455,0
20241007,124800,3455,3455,3455,3455,3455,0
20241007,124700,3455,3455,3455,3455,3455,0
20241007,124600,3455,3455,3455,3455,3455,0
20241007,124500,3455,3455,3455,3455,3455,0
20241007,124400,3455,3455,3455,3455,3455,0
20241007,124300,3455,3455,3455,3455,3455,0
20241007,124200,3455,3455,3455,3455,3455,0
20241007,124100,3455,3455,3455,3455,3455,0
20241007,124000,3455,3455,3455,3455,3455,0
20241007,123900,3455,3455,3455,3455,3455,0
20241007,123800,3455,3455,3455,3455,3455,0
20241007,123700,3455,3455,3455,3455,3455,0
20241007,123600,3455,3455,3455,3455,3455,0
20241007,123500,3455,3455,3455,3455,3455,0
20241007,123400,3455,3455,3455,3455,3455,0
20241007,123300,3455,3455,3455,3455,3455,0
20241007,123200,3455,3455,3455,3455,3455,0
20241007,123100,3455,3455,3455,3455,3455,0
20241007,123000,3455,3455,3455,3455,3455,0
20241007,122900,3455,3455,3455,3455,3455,0
20241007,122800,3455,3455,3455,3455,3455,0
20241007,122700,3455,3455,3455,3455,3455,0
20241007,122600,3455,3455,3455,3455,3455,0
20241007,122500,3455,3455,3455,3455,3455,0
20241007,122400,3455,3455,3455,3455,3455,0
20241007,122300,3455,3455,3455,3455,3455,0
20241007,122200,3455,3455,3455,3455,3455,0
20241007,122100,3455,3455,3455,3455,3455,0
20241007,122000,3455,3455,3455,3455,3455,0
20241007,121900,3455,3455,3455,3455,3455,0
20241007,121800,3455,3455,3455,3455,3455,0
20241007,121700,3455,3455,3455,3455,3455,0
20241007,121600,3455,3455,3455,3455,3455,0
20241007,121500,3455,3455,3455,3455,3455,0
20241007,121400,3455,3455,3455,3455,3455,0
20241007,121300,3455,3455,3455,3455,3455,0
20241007,121200,3455,3455,3455,3455,3455,0
20241007,121100,3455,3455,3455,3455,3455,0
20241007,121000,3455,3455,3455,3455,3455,0
20241007,120900,3455,3455,3455,3455,3455,0
20241007,120800,3455,3455,3455,3455,3455,0
20241007,120700,3455,3455,3455,3455,3455,0
20241007,120600,3455,3455,3455,3455,3455,0
20241007,120500,3455,3455,3455,3455,3455,0
20241007,120400,3455,3455,3455,3455,3455,0
20241007,120300,3455,3455,3455,3455,3455,0
20241007,120200,3455,3455,3455,3455,3455,0
20241007,120100,3455,3455,3455,3455,3455,0
20241007,120000,3455,3455,3455,3455,3455,0
20241007,115900,3455,3455,3455,3455,3455,0
20241007,115800,3455,3455,3455,3455,3455,0
20241007,115700,3455,3455,3455,3455,3455,0
20241007,115600,3455,3455,3455,3455,3455,0
20241007,115500,3455,3455,3455,3455,3455,0
20241007,115400,3455,3455,3455,3455,3455,0
20241007,115300,3455,3455,3455,3455,3455,0
20241007,115200,3455,3455,3455,3455,3455,0
20241007,115100,3455,3455,3455,3455,3455,0
20241007,115000,3455,3455,3455,3455,3455,0
20241007,114900,3455,3455,3455,3455,3455,0
20241007,114800,3455,3455,3455,3455,3455,0
20241007,114700,3455,3455,3455,3455,3455,0
20241007,114600,3455,3455,3455,3455,3455,0
20241007,114500,3455,3455,3455,3455,3455,0
20241007,114400,3455,3455,3455,3455,3455,0
20241007,114300,3455,3455,3455,3455,3455,0
20241007,114200,3455,3455,3455,3455,3455,0
20241007,114100,3455,3455,3455,3455,3455,0
20241007,114000,3455,3455,3455,3455,3455,0
20241007,113900,3455,3455,3455,3455,3455,0
20241007,113800,3455,3455,3455,3455,3455,0
20241007,113700,3455,3455,3455,3455,3455,0
20241007,113600,3455,3455,3455,3455,3455,0
20241007,113500,3455,3455,3455,3455,3455,0
20241007,113400,3455,3455,3455,3455,3455,0
20241007,113300,3455,3455,3455,3455,3455,0
20241007,113200,3455,3455,3455,3455,3455,0
20241007,113100,3455,3455,3455,3455,3455,0
20241007,113000,3455,3455,3455,3455,3455,0
20241007,112900,3455,3455,3455,3455,3455,0
20241007,112800,3455,3455,3455,3455,3455,0
20241007,112700,3455,3455,3455,3455,3455,0
20241007,112600,3455,3455,3455,3455,3455,0
20241007,112500,3455,3455,3455,3455,3455,0
20241007,112400,3455,3455,3455,3455,3455,0
20241007,112300,3455,3455,3455,3455,3455,0
20241007,112200,3455,3455,3455,3455,3455,0
20241007,112100,3455,3455,3455,3455,3455,0
20241007,112000,3455,3455,3455,3455,3455,0
20241007,111900,3455,3455,3455,3455,3455,0
20241007,111800,3455,3455,3455,3455,3455,0
20241007,111700,3455,3455,3455,3455,3455,0
20241007,111600,3455,3455,3455,3455,3455,0
20241007,111500,3455,3455,3455,3455,3455,0
20241007,111400,3455,3455,3455,3455,3455,0
20241007,111300,3455,3455,3455,3455,3455,0
20241007,111200,3455,3455,3455,3455,3455,0
20241007,111100,3455,3455,3455,3455,3455,0
20241007,111000,3455,3455,3455,3455,3455,0
20241007,110900,3455,3455,3455,3455,3455,0
20241007,110800,3455,3455,3455,3455,3455,0
20241007,110700,3455,3455,3455,3455,3455,0
20241007,110600,3455,3455,3455,3455,3455,0
20241007,110500,3455,3455,3455,3455,3455,0
20241007,110400,3455,3455,3455,3455,3455,0
20241007,110300,3455,3455,3455,3455,3455,0
20241007,110200,3455,3455,3455,3455,3455,0
20241007,110100,3455,3455,3455,3455,3455,0
20241007,110000,3455,3455,3455,3455,3455,0
20241007,105900,3455,3455,3455,3455,3455,0
20241007,105800,3455,3455,3455,3455,3455,0
20241007,105700,3455,3455,3455,3455,3455,0
20241007,105600,3455,3455,3455,3455,3455,0
20241007,105500,3455,3455,3455,3455,3455,0
20241007,105400,3455,3455,3455,3455,3455,0
20241007,105300,3455,3455,3455,3455,3455,0
20241007,105200,3455,3455,3455,3455,3455,0
20241007,105100,3455,3455,3455,3455,3455,0
20241007,105000,3455,3455,3455,3455,3455,0
20241007,104900,3455,3455,3455,3455,3455,0
20241007,104800,3455,3455,3455,3455,3455,0
20241007,104700,3455,3455,3455,3455,3455,0
20241007,104600,3455,3455,3455,3455,3455,0
20241007,104500,3455,3455,3455,3455,3455,0
20241007,104400,3455,3455,3455,3455,3455,0
20241007,104300,3455,3455,3455,3455,3455,0
20241007,104200,3455,3455,3455,3455,3455,0
20241007,104100,3455,3455,3455,3455,3455,0
20241007,104000,3455,3455,3455,3455,3455,0
20241007,103900,3455,3455,3455,3455,3455,0
20241007,103800,3455,3455,3455,3455,3455,0
20241007,103700,3455,3455,3455,3455,3455,0
20241007,103600,3455,3455,3455,3455,3455,0
20241007,103500,3455,3455,3455,3455,3455,0
20241007,103400,3455,3455,3455,3455,3455,0
20241007,103300,3455,3455,3455,3455,3455,0
20241007,103200,3455,3455,3455,3455,3455,0
20241007,103100,3455,3455,3455,3455,3455,0
20241007,103000,3455,3455,3455,3455,3455,0
20241007,102900,3455,3455,3455,3455,3455,0
20241007,102800,3455,3455,3455,3455,3455,0
20241007,102700,3455,3455,3455,3455,3455,0
20241007,102600,3455,3455,3455,3455,3455,0
20241007,102500,3455,3455,3455,3455,3455,0
20241007,102400,3455,3455,3455,3455,3455,0
20241007,102300,3455,3455,3455,3455,3455,0
20241007,102200,3455,3455,3455,3455,3455,0
20241007,102100,3455,3455,3455,3455,3455,0
20241007,102000,3455,3455,3455,3455,3455,0
20241007,101900,3455,3455,3455,3455,3455,0
20241007,101800,3455,3455,3455,3455,3455,0
20241007,101700,3455,3455,3455,3455,3455,0
20241007,101600,3455,3455,3455,3455,3455,0
20241007,101500,3455,3455,3455,3455,3455,0
20241007,101400,3455,3455,3455,3455,3455,0
20241007,101300,3455,3455,3455,3455,3455,0
20241007,101200,3455,3455,3455,3455,3455,0
20241007,101100,3455,3455,3455,3455,3455,0
20241007,101000,3455,3455,3455,3455,3455,0
20241007,100900,3455,3455,3455,3455,3455,0
20241007,100800,3455,3455,3455,3455,3455,0
20241007,100700,3455,3455,3455,3455,3455,0
20241007,100600,3455,3455,3455,3455,3455,0
20241007,100500,3455,3455,3455,3455,3455,0
20241007,100400,3455,3455,3455,3455,3455,0
20241007,100300,3455,3455,3455,3455,3455,0
20241007,100200,3455,3455,3455,3455,3455,0
20241007,100100,3455,3455,3455,3455,3455,0
20241007,100000,3455,3455,3455,3455,3455,0
20241007,095900,3455,3455,3455,3455,3455,0
20241007,095800,3455,3455,3455,3455,3455,0
20241007,095700,3455,3455,3455,3455,3455,0
20241007,095600,3455,3455,3455,3455,3455,0
20241007,095500,3455,3455,3455,3455,3455,0
20241007,095400,3455,3455,3455,3455,3455,0
20241007,095300,3455,3455,3455,3455,3455,0
20241007,095200,3455,3455,3455,3455,3455,0
20241007,095100,3455,3455,3455,3455,3455,0
20241007,095000,3455,3455,3455,3455,3455,0
20241007,094900,3455,3455,3455,3455,3455,0
20241007,094800,3455,3455,3455,3455,3455,0
20241007,094700,3455,3455,3455,3455,3455,0
20241007,094600,3455,3455,3455,3455,3455,0
20241007,094500,3455,3455,3455,3455,3455,0
20241007,094400,3455,3455,3455,3455,3455,0
20241007,094300,3455,3455,3455,3455,3455,0
20241007,094200,3455,3455,3455,3455,3455,0
20241007,094100,3455,3455,3455,3455,3455,0
20241007,094000,3455,3455,3455,3455,3455,0
20241007,093900,3455,3455,3455,3455,3455,0
20241007,093800,3455,3455,3455,3455,3455,0
20241007,093700,3455,3455,3455,3455,3455,0
20241007,093600,3455,3455,3455,3455,3455,0
20241007,093500,3455,3455,3455,3455,3455,0
20241007,093400,3455,3455,3455,3455,3455,0
20241007,093300,3455,3455,3455,3455,3455,0
20241007,093200,3455,3455,3455,3455,3455,0
20241007,093100,3455,3455,3455,3455,3455,0
20241007,093000,3455,3455,3455,3455,3455,0
20241007,092900,3455,3455,3455,3455,3455,0
20241007,092800,3455,3455,3455,3455,3455,0
20241007,092700,3455,3455,3455,3455,3455,0
20241007,092600,3455,3455,3455,3455,3455,0
20241007,092500,3455,3455,3455,3455,3455,0
20241007,092400,3455,3455,3455,3455,3455,0
20241007,092300,3455,3455,3455,3455,3455,0
20241007,092200,3455,3455,3455,3455,3455,0
20241007,092100,3455,3455,3455,3455,3455,0
20241007,092000,3455,3455,3455,3455,3455,0
20241007,091900,3455,3455,3455,3455,3455,0
20241007,091800,3455,3455,3455,3455,3455,0
20241007,091700,3455,3455,3455,3455,3455,0
20241007,091600,3455,3455,3455,3455,3455,0
20241007,091500,3455,3455,3455,3455,3455,0
20241007,091400,3455,3455,3455,3455,3455,0
20241007,091300,3455,3455,3455,3455,3455,0
20241007,091200,3455,3455,3455,3455,3455,0
20241007,091100,3455,3455,3455,3455,3455,0
20241007,091000,3455,3455,3455,3455,3455,0
20241007,090900,3455,3455,3455,3455,3455,0
20241007,090800,3455,3455,3455,3455,3455,0
20241007,090700,3455,3455,3455,3455,3455,0
20241007,090600,3455,3455,3455,3455,3455,0
20241007,090500,3455,3455,3455,3455,3455,0
20241007,090400,3455,3455,3455,3455,3455,0
20241007,090300,3455,3455,3455,3455,3455,0
20241007,090200,3455,3455,3455,3455,3455,0
20241007,090100,3455,3455,3455,3455,3455,0
20241007,090000,3455,3455,3455,3455,3455,1