KissMeData/086460/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,195900,7160,3580,3580,3580,3580,2
20241021,195800,7160,3580,3580,3580,3580,0
20241021,195700,7160,3580,3580,3580,3580,0
20241021,195600,7160,3580,3580,3580,3580,0
20241021,195500,7160,3580,3580,3580,3580,0
20241021,195400,7160,3580,3580,3580,3580,0
20241021,195300,7160,3580,3580,3580,3580,0
20241021,195200,7160,3580,3580,3580,3580,0
20241021,195100,7160,3580,3580,3580,3580,0
20241021,195000,7160,3580,3580,3580,3580,0
20241021,194900,7160,3580,3580,3580,3580,0
20241021,194800,7160,3580,3580,3580,3580,0
20241021,194700,7160,3580,3580,3580,3580,0
20241021,194600,7160,3580,3580,3580,3580,0
20241021,194500,7160,3580,3580,3580,3580,0
20241021,194400,7160,3580,3580,3580,3580,0
20241021,194300,7160,3580,3580,3580,3580,0
20241021,194200,7160,3580,3580,3580,3580,0
20241021,194100,7160,3580,3580,3580,3580,0
20241021,194000,7160,3580,3580,3580,3580,0
20241021,193900,7160,3580,3580,3580,3580,0
20241021,193800,7160,3580,3580,3580,3580,0
20241021,193700,7160,3580,3580,3580,3580,0
20241021,193600,7160,3580,3580,3580,3580,0
20241021,193500,7160,3580,3580,3580,3580,0
20241021,193400,7160,3580,3580,3580,3580,0
20241021,193300,7160,3580,3580,3580,3580,0
20241021,193200,7160,3580,3580,3580,3580,0
20241021,193100,7160,3580,3580,3580,3580,0
20241021,193000,7160,3580,3580,3580,3580,0
20241021,192900,7160,3580,3580,3580,3580,2
20241021,192800,7160,3580,3580,3580,3580,0
20241021,192700,7160,3580,3580,3580,3580,0
20241021,192600,7160,3580,3580,3580,3580,0
20241021,192500,7160,3580,3580,3580,3580,0
20241021,192400,7160,3580,3580,3580,3580,0
20241021,192300,7160,3580,3580,3580,3580,0
20241021,192200,7160,3580,3580,3580,3580,0
20241021,192100,7160,3580,3580,3580,3580,0
20241021,192000,7160,3580,3580,3580,3580,0
20241021,191900,7160,3580,3580,3580,3580,0
20241021,191800,7160,3580,3580,3580,3580,0
20241021,191700,7160,3580,3580,3580,3580,0
20241021,191600,7160,3580,3580,3580,3580,0
20241021,191500,7160,3580,3580,3580,3580,0
20241021,191400,7160,3580,3580,3580,3580,0
20241021,191300,7160,3580,3580,3580,3580,0
20241021,191200,7160,3580,3580,3580,3580,0
20241021,191100,7160,3580,3580,3580,3580,0
20241021,191000,7160,3580,3580,3580,3580,0
20241021,190900,7160,3580,3580,3580,3580,0
20241021,190800,7160,3580,3580,3580,3580,0
20241021,190700,7160,3580,3580,3580,3580,0
20241021,190600,7160,3580,3580,3580,3580,0
20241021,190500,7160,3580,3580,3580,3580,0
20241021,190400,7160,3580,3580,3580,3580,0
20241021,190300,7160,3580,3580,3580,3580,0
20241021,190200,7160,3580,3580,3580,3580,0
20241021,190100,7160,3580,3580,3580,3580,0
20241021,190000,7160,3580,3580,3580,3580,0
20241021,185900,7160,3580,3580,3580,3580,2
20241021,185800,7160,3580,3580,3580,3580,0
20241021,185700,7160,3580,3580,3580,3580,0
20241021,185600,7160,3580,3580,3580,3580,0
20241021,185500,7160,3580,3580,3580,3580,0
20241021,185400,7160,3580,3580,3580,3580,0
20241021,185300,7160,3580,3580,3580,3580,0
20241021,185200,7160,3580,3580,3580,3580,0
20241021,185100,7160,3580,3580,3580,3580,0
20241021,185000,7160,3580,3580,3580,3580,0
20241021,184900,7160,3580,3580,3580,3580,0
20241021,184800,7160,3580,3580,3580,3580,0
20241021,184700,7160,3580,3580,3580,3580,0
20241021,184600,7160,3580,3580,3580,3580,0
20241021,184500,7160,3580,3580,3580,3580,0
20241021,184400,7160,3580,3580,3580,3580,0
20241021,184300,7160,3580,3580,3580,3580,0
20241021,184200,7160,3580,3580,3580,3580,0
20241021,184100,7160,3580,3580,3580,3580,0
20241021,184000,7160,3580,3580,3580,3580,0
20241021,183900,7160,3580,3580,3580,3580,0
20241021,183800,7160,3580,3580,3580,3580,0
20241021,183700,7160,3580,3580,3580,3580,0
20241021,183600,7160,3580,3580,3580,3580,0
20241021,183500,7160,3580,3580,3580,3580,0
20241021,183400,7160,3580,3580,3580,3580,0
20241021,183300,7160,3580,3580,3580,3580,0
20241021,183200,7160,3580,3580,3580,3580,0
20241021,183100,7160,3580,3580,3580,3580,0
20241021,183000,7160,3580,3580,3580,3580,0
20241021,182900,7160,3580,3580,3580,3580,2
20241021,182800,7160,3580,3580,3580,3580,0
20241021,182700,7160,3580,3580,3580,3580,0
20241021,182600,7160,3580,3580,3580,3580,0
20241021,182500,7160,3580,3580,3580,3580,0
20241021,182400,7160,3580,3580,3580,3580,0
20241021,182300,7160,3580,3580,3580,3580,0
20241021,182200,7160,3580,3580,3580,3580,0
20241021,182100,7160,3580,3580,3580,3580,0
20241021,182000,7160,3580,3580,3580,3580,0
20241021,181900,7160,3580,3580,3580,3580,0
20241021,181800,7160,3580,3580,3580,3580,0
20241021,181700,7160,3580,3580,3580,3580,0
20241021,181600,7160,3580,3580,3580,3580,0
20241021,181500,7160,3580,3580,3580,3580,0
20241021,181400,7160,3580,3580,3580,3580,0
20241021,181300,7160,3580,3580,3580,3580,0
20241021,181200,7160,3580,3580,3580,3580,0
20241021,181100,7160,3580,3580,3580,3580,0
20241021,181000,7160,3580,3580,3580,3580,0
20241021,180900,7160,3580,3580,3580,3580,0
20241021,180800,7160,3580,3580,3580,3580,0
20241021,180700,7160,3580,3580,3580,3580,0
20241021,180600,7160,3580,3580,3580,3580,0
20241021,180500,7160,3580,3580,3580,3580,0
20241021,180400,7160,3580,3580,3580,3580,0
20241021,180300,7160,3580,3580,3580,3580,0
20241021,180200,7160,3580,3580,3580,3580,0
20241021,180100,7160,3580,3580,3580,3580,0
20241021,180000,7160,3580,3580,3580,3580,0
20241021,175900,7160,3580,3580,3580,3580,2
20241021,175800,7160,3580,3580,3580,3580,0
20241021,175700,7160,3580,3580,3580,3580,0
20241021,175600,7160,3580,3580,3580,3580,0
20241021,175500,7160,3580,3580,3580,3580,0
20241021,175400,7160,3580,3580,3580,3580,0
20241021,175300,7160,3580,3580,3580,3580,0
20241021,175200,7160,3580,3580,3580,3580,0
20241021,175100,7160,3580,3580,3580,3580,0
20241021,175000,7160,3580,3580,3580,3580,0
20241021,174900,7160,3580,3580,3580,3580,0
20241021,174800,7160,3580,3580,3580,3580,0
20241021,174700,7160,3580,3580,3580,3580,0
20241021,174600,7160,3580,3580,3580,3580,0
20241021,174500,7160,3580,3580,3580,3580,0
20241021,174400,7160,3580,3580,3580,3580,0
20241021,174300,7160,3580,3580,3580,3580,0
20241021,174200,7160,3580,3580,3580,3580,0
20241021,174100,7160,3580,3580,3580,3580,0
20241021,174000,7160,3580,3580,3580,3580,0
20241021,173900,7160,3580,3580,3580,3580,0
20241021,173800,7160,3580,3580,3580,3580,0
20241021,173700,7160,3580,3580,3580,3580,0
20241021,173600,7160,3580,3580,3580,3580,0
20241021,173500,7160,3580,3580,3580,3580,0
20241021,173400,7160,3580,3580,3580,3580,0
20241021,173300,7160,3580,3580,3580,3580,0
20241021,173200,7160,3580,3580,3580,3580,0
20241021,173100,7160,3580,3580,3580,3580,0
20241021,173000,7160,3580,3580,3580,3580,0
20241021,172900,7160,3580,3580,3580,3580,2
20241021,172800,7160,3580,3580,3580,3580,0
20241021,172700,7160,3580,3580,3580,3580,0
20241021,172600,7160,3580,3580,3580,3580,0
20241021,172500,7160,3580,3580,3580,3580,0
20241021,172400,7160,3580,3580,3580,3580,0
20241021,172300,7160,3580,3580,3580,3580,0
20241021,172200,7160,3580,3580,3580,3580,0
20241021,172100,7160,3580,3580,3580,3580,0
20241021,172000,7160,3580,3580,3580,3580,0
20241021,171900,7160,3580,3580,3580,3580,0
20241021,171800,7160,3580,3580,3580,3580,0
20241021,171700,7160,3580,3580,3580,3580,0
20241021,171600,7160,3580,3580,3580,3580,0
20241021,171500,7160,3580,3580,3580,3580,0
20241021,171400,7160,3580,3580,3580,3580,0
20241021,171300,7160,3580,3580,3580,3580,0
20241021,171200,7160,3580,3580,3580,3580,0
20241021,171100,7160,3580,3580,3580,3580,0
20241021,171000,7160,3580,3580,3580,3580,0
20241021,170900,7160,3580,3580,3580,3580,0
20241021,170800,7160,3580,3580,3580,3580,0
20241021,170700,7160,3580,3580,3580,3580,0
20241021,170600,7160,3580,3580,3580,3580,0
20241021,170500,7160,3580,3580,3580,3580,0
20241021,170400,7160,3580,3580,3580,3580,0
20241021,170300,7160,3580,3580,3580,3580,0
20241021,170200,7160,3580,3580,3580,3580,0
20241021,170100,7160,3580,3580,3580,3580,0
20241021,170000,7160,3580,3580,3580,3580,0
20241021,165900,7160,3580,3580,3580,3580,2
20241021,165800,7160,3580,3580,3580,3580,0
20241021,165700,7160,3580,3580,3580,3580,0
20241021,165600,7160,3580,3580,3580,3580,0
20241021,165500,7160,3580,3580,3580,3580,0
20241021,165400,7160,3580,3580,3580,3580,0
20241021,165300,7160,3580,3580,3580,3580,0
20241021,165200,7160,3580,3580,3580,3580,0
20241021,165100,7160,3580,3580,3580,3580,0
20241021,165000,7160,3580,3580,3580,3580,0
20241021,164900,7160,3580,3580,3580,3580,0
20241021,164800,7160,3580,3580,3580,3580,0
20241021,164700,7160,3580,3580,3580,3580,0
20241021,164600,7160,3580,3580,3580,3580,0
20241021,164500,7160,3580,3580,3580,3580,0
20241021,164400,7160,3580,3580,3580,3580,0
20241021,164300,7160,3580,3580,3580,3580,0
20241021,164200,7160,3580,3580,3580,3580,0
20241021,164100,7160,3580,3580,3580,3580,0
20241021,164000,7160,3580,3580,3580,3580,0
20241021,163900,7160,3580,3580,3580,3580,0
20241021,163800,7160,3580,3580,3580,3580,0
20241021,163700,7160,3580,3580,3580,3580,0
20241021,163600,7160,3580,3580,3580,3580,0
20241021,163500,7160,3580,3580,3580,3580,0
20241021,163400,7160,3580,3580,3580,3580,0
20241021,163300,7160,3580,3580,3580,3580,0
20241021,163200,7160,3580,3580,3580,3580,0
20241021,163100,7160,3580,3580,3580,3580,0
20241021,163000,7160,3580,3580,3580,3580,0
20241021,162900,7160,3580,3580,3580,3580,2
20241021,162800,7160,3580,3580,3580,3580,0
20241021,162700,7160,3580,3580,3580,3580,0
20241021,162600,7160,3580,3580,3580,3580,0
20241021,162500,7160,3580,3580,3580,3580,0
20241021,162400,7160,3580,3580,3580,3580,0
20241021,162300,7160,3580,3580,3580,3580,0
20241021,162200,7160,3580,3580,3580,3580,0
20241021,162100,7160,3580,3580,3580,3580,0
20241021,162000,7160,3580,3580,3580,3580,0
20241021,161900,7160,3580,3580,3580,3580,0
20241021,161800,7160,3580,3580,3580,3580,0
20241021,161700,7160,3580,3580,3580,3580,0
20241021,161600,7160,3580,3580,3580,3580,0
20241021,161500,7160,3580,3580,3580,3580,0
20241021,161400,7160,3580,3580,3580,3580,0
20241021,161300,7160,3580,3580,3580,3580,0
20241021,161200,7160,3580,3580,3580,3580,0
20241021,161100,7160,3580,3580,3580,3580,0
20241021,161000,7160,3580,3580,3580,3580,0
20241021,160900,7160,3580,3580,3580,3580,0
20241021,160800,7160,3580,3580,3580,3580,0
20241021,160700,7160,3580,3580,3580,3580,0
20241021,160600,7160,3580,3580,3580,3580,0
20241021,160500,7160,3580,3580,3580,3580,0
20241021,160400,7160,3580,3580,3580,3580,0
20241021,160300,7160,3580,3580,3580,3580,0
20241021,160200,7160,3580,3580,3580,3580,0
20241021,160100,7160,3580,3580,3580,3580,0
20241021,160000,7160,3580,3580,3580,3580,0
20241021,155900,7160,3580,3580,3580,3580,2
20241021,155800,7160,3580,3580,3580,3580,0
20241021,155700,7160,3580,3580,3580,3580,0
20241021,155600,7160,3580,3580,3580,3580,0
20241021,155500,7160,3580,3580,3580,3580,0
20241021,155400,7160,3580,3580,3580,3580,0
20241021,155300,7160,3580,3580,3580,3580,0
20241021,155200,7160,3580,3580,3580,3580,0
20241021,155100,7160,3580,3580,3580,3580,0
20241021,155000,7160,3580,3580,3580,3580,0
20241021,154900,7160,3580,3580,3580,3580,0
20241021,154800,7160,3580,3580,3580,3580,0
20241021,154700,7160,3580,3580,3580,3580,0
20241021,154600,7160,3580,3580,3580,3580,0
20241021,154500,7160,3580,3580,3580,3580,0
20241021,154400,7160,3580,3580,3580,3580,0
20241021,154300,7160,3580,3580,3580,3580,0
20241021,154200,7160,3580,3580,3580,3580,0
20241021,154100,7160,3580,3580,3580,3580,0
20241021,154000,7160,3580,3580,3580,3580,0
20241021,153900,7160,3580,3580,3580,3580,0
20241021,153800,7160,3580,3580,3580,3580,0
20241021,153700,7160,3580,3580,3580,3580,0
20241021,153600,7160,3580,3580,3580,3580,0
20241021,153500,7160,3580,3580,3580,3580,0
20241021,153400,7160,3580,3580,3580,3580,0
20241021,153300,7160,3580,3580,3580,3580,0
20241021,153200,7160,3580,3580,3580,3580,0
20241021,153100,7160,3580,3580,3580,3580,0
20241021,153000,7160,3580,3580,3580,3580,0
20241021,152900,7160,3580,3580,3580,3580,0
20241021,152800,7160,3580,3580,3580,3580,0
20241021,152700,7160,3580,3580,3580,3580,0
20241021,152600,7160,3580,3580,3580,3580,0
20241021,152500,7160,3580,3580,3580,3580,0
20241021,152400,7160,3580,3580,3580,3580,0
20241021,152300,7160,3580,3580,3580,3580,0
20241021,152200,7160,3580,3580,3580,3580,0
20241021,152100,7160,3580,3580,3580,3580,0
20241021,152000,7160,3580,3580,3580,3580,0
20241021,151900,7160,3580,3580,3580,3580,0
20241021,151800,7160,3580,3580,3580,3580,0
20241021,151700,7160,3580,3580,3580,3580,0
20241021,151600,7160,3580,3580,3580,3580,0
20241021,151500,7160,3580,3580,3580,3580,0
20241021,151400,7160,3580,3580,3580,3580,0
20241021,151300,7160,3580,3580,3580,3580,0
20241021,151200,7160,3580,3580,3580,3580,0
20241021,151100,7160,3580,3580,3580,3580,0
20241021,151000,7160,3580,3580,3580,3580,0
20241021,150900,7160,3580,3580,3580,3580,0
20241021,150800,7160,3580,3580,3580,3580,0
20241021,150700,7160,3580,3580,3580,3580,0
20241021,150600,7160,3580,3580,3580,3580,0
20241021,150500,7160,3580,3580,3580,3580,0
20241021,150400,7160,3580,3580,3580,3580,0
20241021,150300,7160,3580,3580,3580,3580,0
20241021,150200,7160,3580,3580,3580,3580,0
20241021,150100,7160,3580,3580,3580,3580,0
20241021,150000,7160,3580,3580,3580,3580,0
20241021,145900,7160,3580,3580,3580,3580,0
20241021,145800,7160,3580,3580,3580,3580,0
20241021,145700,7160,3580,3580,3580,3580,0
20241021,145600,7160,3580,3580,3580,3580,0
20241021,145500,7160,3580,3580,3580,3580,0
20241021,145400,7160,3580,3580,3580,3580,0
20241021,145300,7160,3580,3580,3580,3580,0
20241021,145200,7160,3580,3580,3580,3580,0
20241021,145100,7160,3580,3580,3580,3580,0
20241021,145000,7160,3580,3580,3580,3580,0
20241021,144900,7160,3580,3580,3580,3580,0
20241021,144800,7160,3580,3580,3580,3580,0
20241021,144700,7160,3580,3580,3580,3580,0
20241021,144600,7160,3580,3580,3580,3580,0
20241021,144500,7160,3580,3580,3580,3580,0
20241021,144400,7160,3580,3580,3580,3580,0
20241021,144300,7160,3580,3580,3580,3580,0
20241021,144200,7160,3580,3580,3580,3580,0
20241021,144100,7160,3580,3580,3580,3580,0
20241021,144000,7160,3580,3580,3580,3580,0
20241021,143900,7160,3580,3580,3580,3580,0
20241021,143800,7160,3580,3580,3580,3580,0
20241021,143700,7160,3580,3580,3580,3580,0
20241021,143600,7160,3580,3580,3580,3580,0
20241021,143500,7160,3580,3580,3580,3580,0
20241021,143400,7160,3580,3580,3580,3580,0
20241021,143300,7160,3580,3580,3580,3580,0
20241021,143200,7160,3580,3580,3580,3580,0
20241021,143100,7160,3580,3580,3580,3580,0
20241021,143000,7160,3580,3580,3580,3580,0
20241021,142900,7160,3580,3580,3580,3580,0
20241021,142800,7160,3580,3580,3580,3580,0
20241021,142700,7160,3580,3580,3580,3580,0
20241021,142600,7160,3580,3580,3580,3580,0
20241021,142500,7160,3580,3580,3580,3580,0
20241021,142400,7160,3580,3580,3580,3580,0
20241021,142300,7160,3580,3580,3580,3580,0
20241021,142200,7160,3580,3580,3580,3580,0
20241021,142100,7160,3580,3580,3580,3580,0
20241021,142000,7160,3580,3580,3580,3580,0
20241021,141900,7160,3580,3580,3580,3580,0
20241021,141800,7160,3580,3580,3580,3580,0
20241021,141700,7160,3580,3580,3580,3580,0
20241021,141600,7160,3580,3580,3580,3580,0
20241021,141500,7160,3580,3580,3580,3580,0
20241021,141400,7160,3580,3580,3580,3580,0
20241021,141300,7160,3580,3580,3580,3580,0
20241021,141200,7160,3580,3580,3580,3580,0
20241021,141100,7160,3580,3580,3580,3580,0
20241021,141000,7160,3580,3580,3580,3580,0
20241021,140900,7160,3580,3580,3580,3580,0
20241021,140800,7160,3580,3580,3580,3580,0
20241021,140700,7160,3580,3580,3580,3580,0
20241021,140600,7160,3580,3580,3580,3580,0
20241021,140500,7160,3580,3580,3580,3580,0
20241021,140400,7160,3580,3580,3580,3580,0
20241021,140300,7160,3580,3580,3580,3580,0
20241021,140200,7160,3580,3580,3580,3580,0
20241021,140100,7160,3580,3580,3580,3580,0
20241021,140000,7160,3580,3580,3580,3580,0
20241021,135900,7160,3580,3580,3580,3580,0
20241021,135800,7160,3580,3580,3580,3580,0
20241021,135700,7160,3580,3580,3580,3580,0
20241021,135600,7160,3580,3580,3580,3580,0
20241021,135500,7160,3580,3580,3580,3580,0
20241021,135400,7160,3580,3580,3580,3580,0
20241021,135300,7160,3580,3580,3580,3580,0
20241021,135200,7160,3580,3580,3580,3580,0
20241021,135100,7160,3580,3580,3580,3580,0
20241021,135000,7160,3580,3580,3580,3580,0
20241021,134900,7160,3580,3580,3580,3580,0
20241021,134800,7160,3580,3580,3580,3580,0
20241021,134700,7160,3580,3580,3580,3580,0
20241021,134600,7160,3580,3580,3580,3580,0
20241021,134500,7160,3580,3580,3580,3580,0
20241021,134400,7160,3580,3580,3580,3580,0
20241021,134300,7160,3580,3580,3580,3580,0
20241021,134200,7160,3580,3580,3580,3580,0
20241021,134100,7160,3580,3580,3580,3580,0
20241021,134000,7160,3580,3580,3580,3580,0
20241021,133900,7160,3580,3580,3580,3580,0
20241021,133800,7160,3580,3580,3580,3580,0
20241021,133700,7160,3580,3580,3580,3580,0
20241021,133600,7160,3580,3580,3580,3580,0
20241021,133500,7160,3580,3580,3580,3580,0
20241021,133400,7160,3580,3580,3580,3580,0
20241021,133300,7160,3580,3580,3580,3580,0
20241021,133200,7160,3580,3580,3580,3580,0
20241021,133100,7160,3580,3580,3580,3580,0
20241021,133000,7160,3580,3580,3580,3580,0
20241021,132900,7160,3580,3580,3580,3580,0
20241021,132800,7160,3580,3580,3580,3580,0
20241021,132700,7160,3580,3580,3580,3580,0
20241021,132600,7160,3580,3580,3580,3580,0
20241021,132500,7160,3580,3580,3580,3580,0
20241021,132400,7160,3580,3580,3580,3580,0
20241021,132300,7160,3580,3580,3580,3580,0
20241021,132200,7160,3580,3580,3580,3580,0
20241021,132100,7160,3580,3580,3580,3580,0
20241021,132000,7160,3580,3580,3580,3580,0
20241021,131900,7160,3580,3580,3580,3580,0
20241021,131800,7160,3580,3580,3580,3580,0
20241021,131700,7160,3580,3580,3580,3580,0
20241021,131600,7160,3580,3580,3580,3580,0
20241021,131500,7160,3580,3580,3580,3580,0
20241021,131400,7160,3580,3580,3580,3580,0
20241021,131300,7160,3580,3580,3580,3580,0
20241021,131200,7160,3580,3580,3580,3580,0
20241021,131100,7160,3580,3580,3580,3580,0
20241021,131000,7160,3580,3580,3580,3580,0
20241021,130900,7160,3580,3580,3580,3580,0
20241021,130800,7160,3580,3580,3580,3580,0
20241021,130700,7160,3580,3580,3580,3580,0
20241021,130600,7160,3580,3580,3580,3580,0
20241021,130500,7160,3580,3580,3580,3580,0
20241021,130400,7160,3580,3580,3580,3580,0
20241021,130300,7160,3580,3580,3580,3580,0
20241021,130200,7160,3580,3580,3580,3580,0
20241021,130100,7160,3580,3580,3580,3580,0
20241021,130000,7160,3580,3580,3580,3580,0
20241021,125900,7160,3580,3580,3580,3580,0
20241021,125800,7160,3580,3580,3580,3580,0
20241021,125700,7160,3580,3580,3580,3580,0
20241021,125600,7160,3580,3580,3580,3580,0
20241021,125500,7160,3580,3580,3580,3580,0
20241021,125400,7160,3580,3580,3580,3580,0
20241021,125300,7160,3580,3580,3580,3580,0
20241021,125200,7160,3580,3580,3580,3580,0
20241021,125100,7160,3580,3580,3580,3580,0
20241021,125000,7160,3580,3580,3580,3580,0
20241021,124900,7160,3580,3580,3580,3580,0
20241021,124800,7160,3580,3580,3580,3580,0
20241021,124700,7160,3580,3580,3580,3580,0
20241021,124600,7160,3580,3580,3580,3580,0
20241021,124500,7160,3580,3580,3580,3580,0
20241021,124400,7160,3580,3580,3580,3580,0
20241021,124300,7160,3580,3580,3580,3580,0
20241021,124200,7160,3580,3580,3580,3580,0
20241021,124100,7160,3580,3580,3580,3580,0
20241021,124000,7160,3580,3580,3580,3580,0
20241021,123900,7160,3580,3580,3580,3580,0
20241021,123800,7160,3580,3580,3580,3580,0
20241021,123700,7160,3580,3580,3580,3580,0
20241021,123600,7160,3580,3580,3580,3580,0
20241021,123500,7160,3580,3580,3580,3580,0
20241021,123400,7160,3580,3580,3580,3580,0
20241021,123300,7160,3580,3580,3580,3580,0
20241021,123200,7160,3580,3580,3580,3580,0
20241021,123100,7160,3580,3580,3580,3580,0
20241021,123000,7160,3580,3580,3580,3580,0
20241021,122900,7160,3580,3580,3580,3580,0
20241021,122800,7160,3580,3580,3580,3580,0
20241021,122700,7160,3580,3580,3580,3580,0
20241021,122600,7160,3580,3580,3580,3580,0
20241021,122500,7160,3580,3580,3580,3580,0
20241021,122400,7160,3580,3580,3580,3580,0
20241021,122300,7160,3580,3580,3580,3580,0
20241021,122200,7160,3580,3580,3580,3580,0
20241021,122100,7160,3580,3580,3580,3580,0
20241021,122000,7160,3580,3580,3580,3580,0
20241021,121900,7160,3580,3580,3580,3580,0
20241021,121800,7160,3580,3580,3580,3580,0
20241021,121700,7160,3580,3580,3580,3580,0
20241021,121600,7160,3580,3580,3580,3580,0
20241021,121500,7160,3580,3580,3580,3580,0
20241021,121400,7160,3580,3580,3580,3580,0
20241021,121300,7160,3580,3580,3580,3580,0
20241021,121200,7160,3580,3580,3580,3580,0
20241021,121100,7160,3580,3580,3580,3580,0
20241021,121000,7160,3580,3580,3580,3580,0
20241021,120900,7160,3580,3580,3580,3580,0
20241021,120800,7160,3580,3580,3580,3580,0
20241021,120700,7160,3580,3580,3580,3580,0
20241021,120600,7160,3580,3580,3580,3580,0
20241021,120500,7160,3580,3580,3580,3580,0
20241021,120400,7160,3580,3580,3580,3580,0
20241021,120300,7160,3580,3580,3580,3580,0
20241021,120200,7160,3580,3580,3580,3580,0
20241021,120100,7160,3580,3580,3580,3580,0
20241021,120000,7160,3580,3580,3580,3580,0
20241021,115900,7160,3580,3580,3580,3580,0
20241021,115800,7160,3580,3580,3580,3580,0
20241021,115700,7160,3580,3580,3580,3580,0
20241021,115600,7160,3580,3580,3580,3580,0
20241021,115500,7160,3580,3580,3580,3580,0
20241021,115400,7160,3580,3580,3580,3580,0
20241021,115300,7160,3580,3580,3580,3580,0
20241021,115200,7160,3580,3580,3580,3580,0
20241021,115100,7160,3580,3580,3580,3580,0
20241021,115000,7160,3580,3580,3580,3580,0
20241021,114900,7160,3580,3580,3580,3580,0
20241021,114800,7160,3580,3580,3580,3580,0
20241021,114700,7160,3580,3580,3580,3580,0
20241021,114600,7160,3580,3580,3580,3580,0
20241021,114500,7160,3580,3580,3580,3580,0
20241021,114400,7160,3580,3580,3580,3580,0
20241021,114300,7160,3580,3580,3580,3580,0
20241021,114200,7160,3580,3580,3580,3580,0
20241021,114100,7160,3580,3580,3580,3580,0
20241021,114000,7160,3580,3580,3580,3580,0
20241021,113900,7160,3580,3580,3580,3580,0
20241021,113800,7160,3580,3580,3580,3580,0
20241021,113700,7160,3580,3580,3580,3580,0
20241021,113600,7160,3580,3580,3580,3580,0
20241021,113500,7160,3580,3580,3580,3580,0
20241021,113400,7160,3580,3580,3580,3580,0
20241021,113300,7160,3580,3580,3580,3580,0
20241021,113200,7160,3580,3580,3580,3580,0
20241021,113100,7160,3580,3580,3580,3580,0
20241021,113000,7160,3580,3580,3580,3580,0
20241021,112900,7160,3580,3580,3580,3580,0
20241021,112800,7160,3580,3580,3580,3580,0
20241021,112700,7160,3580,3580,3580,3580,0
20241021,112600,7160,3580,3580,3580,3580,0
20241021,112500,7160,3580,3580,3580,3580,0
20241021,112400,7160,3580,3580,3580,3580,0
20241021,112300,7160,3580,3580,3580,3580,0
20241021,112200,7160,3580,3580,3580,3580,0
20241021,112100,7160,3580,3580,3580,3580,0
20241021,112000,7160,3580,3580,3580,3580,0
20241021,111900,7160,3580,3580,3580,3580,0
20241021,111800,7160,3580,3580,3580,3580,0
20241021,111700,7160,3580,3580,3580,3580,0
20241021,111600,7160,3580,3580,3580,3580,0
20241021,111500,7160,3580,3580,3580,3580,0
20241021,111400,7160,3580,3580,3580,3580,0
20241021,111300,7160,3580,3580,3580,3580,0
20241021,111200,7160,3580,3580,3580,3580,0
20241021,111100,7160,3580,3580,3580,3580,0
20241021,111000,7160,3580,3580,3580,3580,0
20241021,110900,7160,3580,3580,3580,3580,0
20241021,110800,7160,3580,3580,3580,3580,0
20241021,110700,7160,3580,3580,3580,3580,0
20241021,110600,7160,3580,3580,3580,3580,0
20241021,110500,7160,3580,3580,3580,3580,0
20241021,110400,7160,3580,3580,3580,3580,0
20241021,110300,7160,3580,3580,3580,3580,0
20241021,110200,7160,3580,3580,3580,3580,0
20241021,110100,7160,3580,3580,3580,3580,0
20241021,110000,7160,3580,3580,3580,3580,0
20241021,105900,7160,3580,3580,3580,3580,0
20241021,105800,7160,3580,3580,3580,3580,0
20241021,105700,7160,3580,3580,3580,3580,0
20241021,105600,7160,3580,3580,3580,3580,0
20241021,105500,7160,3580,3580,3580,3580,0
20241021,105400,7160,3580,3580,3580,3580,0
20241021,105300,7160,3580,3580,3580,3580,0
20241021,105200,7160,3580,3580,3580,3580,0
20241021,105100,7160,3580,3580,3580,3580,0
20241021,105000,7160,3580,3580,3580,3580,0
20241021,104900,7160,3580,3580,3580,3580,0
20241021,104800,7160,3580,3580,3580,3580,0
20241021,104700,7160,3580,3580,3580,3580,0
20241021,104600,7160,3580,3580,3580,3580,0
20241021,104500,7160,3580,3580,3580,3580,0
20241021,104400,7160,3580,3580,3580,3580,0
20241021,104300,7160,3580,3580,3580,3580,0
20241021,104200,7160,3580,3580,3580,3580,0
20241021,104100,7160,3580,3580,3580,3580,0
20241021,104000,7160,3580,3580,3580,3580,0
20241021,103900,7160,3580,3580,3580,3580,0
20241021,103800,7160,3580,3580,3580,3580,0
20241021,103700,7160,3580,3580,3580,3580,0
20241021,103600,7160,3580,3580,3580,3580,0
20241021,103500,7160,3580,3580,3580,3580,0
20241021,103400,7160,3580,3580,3580,3580,0
20241021,103300,7160,3580,3580,3580,3580,0
20241021,103200,7160,3580,3580,3580,3580,0
20241021,103100,7160,3580,3580,3580,3580,0
20241021,103000,7160,3580,3580,3580,3580,0
20241021,102900,7160,3580,3580,3580,3580,0
20241021,102800,7160,3580,3580,3580,3580,0
20241021,102700,7160,3580,3580,3580,3580,0
20241021,102600,7160,3580,3580,3580,3580,0
20241021,102500,7160,3580,3580,3580,3580,0
20241021,102400,7160,3580,3580,3580,3580,0
20241021,102300,7160,3580,3580,3580,3580,0
20241021,102200,7160,3580,3580,3580,3580,0
20241021,102100,7160,3580,3580,3580,3580,0
20241021,102000,7160,3580,3580,3580,3580,0
20241021,101900,7160,3580,3580,3580,3580,0
20241021,101800,7160,3580,3580,3580,3580,0
20241021,101700,7160,3580,3580,3580,3580,0
20241021,101600,7160,3580,3580,3580,3580,0
20241021,101500,7160,3580,3580,3580,3580,0
20241021,101400,7160,3580,3580,3580,3580,0
20241021,101300,7160,3580,3580,3580,3580,0
20241021,101200,7160,3580,3580,3580,3580,0
20241021,101100,7160,3580,3580,3580,3580,0
20241021,101000,7160,3580,3580,3580,3580,0
20241021,100900,7160,3580,3580,3580,3580,0
20241021,100800,7160,3580,3580,3580,3580,0
20241021,100700,7160,3580,3580,3580,3580,0
20241021,100600,7160,3580,3580,3580,3580,0
20241021,100500,7160,3580,3580,3580,3580,0
20241021,100400,7160,3580,3580,3580,3580,0
20241021,100300,7160,3580,3580,3580,3580,0
20241021,100200,7160,3580,3580,3580,3580,0
20241021,100100,7160,3580,3580,3580,3580,0
20241021,100000,7160,3580,3580,3580,3580,0
20241021,095900,7160,3580,3580,3580,3580,0
20241021,095800,7160,3580,3580,3580,3580,0
20241021,095700,7160,3580,3580,3580,3580,0
20241021,095600,7160,3580,3580,3580,3580,0
20241021,095500,7160,3580,3580,3580,3580,0
20241021,095400,7160,3580,3580,3580,3580,0
20241021,095300,7160,3580,3580,3580,3580,0
20241021,095200,7160,3580,3580,3580,3580,0
20241021,095100,7160,3580,3580,3580,3580,0
20241021,095000,7160,3580,3580,3580,3580,0
20241021,094900,7160,3580,3580,3580,3580,0
20241021,094800,7160,3580,3580,3580,3580,0
20241021,094700,7160,3580,3580,3580,3580,0
20241021,094600,7160,3580,3580,3580,3580,0
20241021,094500,7160,3580,3580,3580,3580,0
20241021,094400,7160,3580,3580,3580,3580,0
20241021,094300,7160,3580,3580,3580,3580,0
20241021,094200,7160,3580,3580,3580,3580,0
20241021,094100,7160,3580,3580,3580,3580,0
20241021,094000,7160,3580,3580,3580,3580,0
20241021,093900,7160,3580,3580,3580,3580,0
20241021,093800,7160,3580,3580,3580,3580,0
20241021,093700,7160,3580,3580,3580,3580,0
20241021,093600,7160,3580,3580,3580,3580,0
20241021,093500,7160,3580,3580,3580,3580,0
20241021,093400,7160,3580,3580,3580,3580,0
20241021,093300,7160,3580,3580,3580,3580,0
20241021,093200,7160,3580,3580,3580,3580,0
20241021,093100,7160,3580,3580,3580,3580,0
20241021,093000,7160,3580,3580,3580,3580,0
20241021,092900,7160,3580,3580,3580,3580,0
20241021,092800,7160,3580,3580,3580,3580,0
20241021,092700,7160,3580,3580,3580,3580,0
20241021,092600,7160,3580,3580,3580,3580,0
20241021,092500,7160,3580,3580,3580,3580,0
20241021,092400,7160,3580,3580,3580,3580,0
20241021,092300,7160,3580,3580,3580,3580,0
20241021,092200,7160,3580,3580,3580,3580,0
20241021,092100,7160,3580,3580,3580,3580,0
20241021,092000,7160,3580,3580,3580,3580,0
20241021,091900,7160,3580,3580,3580,3580,0
20241021,091800,7160,3580,3580,3580,3580,0
20241021,091700,7160,3580,3580,3580,3580,0
20241021,091600,7160,3580,3580,3580,3580,0
20241021,091500,7160,3580,3580,3580,3580,0
20241021,091400,7160,3580,3580,3580,3580,0
20241021,091300,7160,3580,3580,3580,3580,0
20241021,091200,7160,3580,3580,3580,3580,0
20241021,091100,7160,3580,3580,3580,3580,0
20241021,091000,7160,3580,3580,3580,3580,0
20241021,090900,7160,3580,3580,3580,3580,0
20241021,090800,7160,3580,3580,3580,3580,0
20241021,090700,7160,3580,3580,3580,3580,0
20241021,090600,7160,3580,3580,3580,3580,0
20241021,090500,7160,3580,3580,3580,3580,0
20241021,090400,7160,3580,3580,3580,3580,0
20241021,090300,7160,3580,3580,3580,3580,0
20241021,090200,7160,3580,3580,3580,3580,0
20241021,090100,7160,3580,3580,3580,3580,0
20241021,090000,7160,3580,3580,3580,3580,2