KissMeData/191600/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,203700,39200,9800,9800,9800,9800,4
20241023,203600,39200,9800,9800,9800,9800,0
20241023,203500,39200,9800,9800,9800,9800,0
20241023,203400,39200,9800,9800,9800,9800,0
20241023,203300,39200,9800,9800,9800,9800,0
20241023,203200,39200,9800,9800,9800,9800,0
20241023,203100,39200,9800,9800,9800,9800,0
20241023,203000,39200,9800,9800,9800,9800,0
20241023,202900,39200,9800,9800,9800,9800,0
20241023,202800,39200,9800,9800,9800,9800,0
20241023,202700,39200,9800,9800,9800,9800,0
20241023,202600,39200,9800,9800,9800,9800,0
20241023,202500,39200,9800,9800,9800,9800,0
20241023,202400,39200,9800,9800,9800,9800,0
20241023,202300,39200,9800,9800,9800,9800,0
20241023,202200,39200,9800,9800,9800,9800,0
20241023,202100,39200,9800,9800,9800,9800,0
20241023,202000,39200,9800,9800,9800,9800,0
20241023,201900,39200,9800,9800,9800,9800,0
20241023,201800,39200,9800,9800,9800,9800,0
20241023,201700,39200,9800,9800,9800,9800,0
20241023,201600,39200,9800,9800,9800,9800,0
20241023,201500,39200,9800,9800,9800,9800,0
20241023,201400,39200,9800,9800,9800,9800,0
20241023,201300,39200,9800,9800,9800,9800,0
20241023,201200,39200,9800,9800,9800,9800,0
20241023,201100,39200,9800,9800,9800,9800,0
20241023,201000,39200,9800,9800,9800,9800,0
20241023,200900,39200,9800,9800,9800,9800,0
20241023,200800,39200,9800,9800,9800,9800,0
20241023,200700,39200,9800,9800,9800,9800,4
20241023,200600,39200,9800,9800,9800,9800,0
20241023,200500,39200,9800,9800,9800,9800,0
20241023,200400,39200,9800,9800,9800,9800,0
20241023,200300,39200,9800,9800,9800,9800,0
20241023,200200,39200,9800,9800,9800,9800,0
20241023,200100,39200,9800,9800,9800,9800,0
20241023,200000,39200,9800,9800,9800,9800,0
20241023,195900,39200,9800,9800,9800,9800,0
20241023,195800,39200,9800,9800,9800,9800,0
20241023,195700,39200,9800,9800,9800,9800,0
20241023,195600,39200,9800,9800,9800,9800,0
20241023,195500,39200,9800,9800,9800,9800,0
20241023,195400,39200,9800,9800,9800,9800,0
20241023,195300,39200,9800,9800,9800,9800,0
20241023,195200,39200,9800,9800,9800,9800,0
20241023,195100,39200,9800,9800,9800,9800,0
20241023,195000,39200,9800,9800,9800,9800,0
20241023,194900,39200,9800,9800,9800,9800,0
20241023,194800,39200,9800,9800,9800,9800,0
20241023,194700,39200,9800,9800,9800,9800,0
20241023,194600,39200,9800,9800,9800,9800,0
20241023,194500,39200,9800,9800,9800,9800,0
20241023,194400,39200,9800,9800,9800,9800,0
20241023,194300,39200,9800,9800,9800,9800,0
20241023,194200,39200,9800,9800,9800,9800,0
20241023,194100,39200,9800,9800,9800,9800,0
20241023,194000,39200,9800,9800,9800,9800,0
20241023,193900,39200,9800,9800,9800,9800,0
20241023,193800,39200,9800,9800,9800,9800,0
20241023,193700,39200,9800,9800,9800,9800,4
20241023,193600,39200,9800,9800,9800,9800,0
20241023,193500,39200,9800,9800,9800,9800,0
20241023,193400,39200,9800,9800,9800,9800,0
20241023,193300,39200,9800,9800,9800,9800,0
20241023,193200,39200,9800,9800,9800,9800,0
20241023,193100,39200,9800,9800,9800,9800,0
20241023,193000,39200,9800,9800,9800,9800,0
20241023,192900,39200,9800,9800,9800,9800,0
20241023,192800,39200,9800,9800,9800,9800,0
20241023,192700,39200,9800,9800,9800,9800,0
20241023,192600,39200,9800,9800,9800,9800,0
20241023,192500,39200,9800,9800,9800,9800,0
20241023,192400,39200,9800,9800,9800,9800,0
20241023,192300,39200,9800,9800,9800,9800,0
20241023,192200,39200,9800,9800,9800,9800,0
20241023,192100,39200,9800,9800,9800,9800,0
20241023,192000,39200,9800,9800,9800,9800,0
20241023,191900,39200,9800,9800,9800,9800,0
20241023,191800,39200,9800,9800,9800,9800,0
20241023,191700,39200,9800,9800,9800,9800,0
20241023,191600,39200,9800,9800,9800,9800,0
20241023,191500,39200,9800,9800,9800,9800,0
20241023,191400,39200,9800,9800,9800,9800,0
20241023,191300,39200,9800,9800,9800,9800,0
20241023,191200,39200,9800,9800,9800,9800,0
20241023,191100,39200,9800,9800,9800,9800,0
20241023,191000,39200,9800,9800,9800,9800,0
20241023,190900,39200,9800,9800,9800,9800,0
20241023,190800,39200,9800,9800,9800,9800,0
20241023,190700,39200,9800,9800,9800,9800,4
20241023,190600,39200,9800,9800,9800,9800,0
20241023,190500,39200,9800,9800,9800,9800,0
20241023,190400,39200,9800,9800,9800,9800,0
20241023,190300,39200,9800,9800,9800,9800,0
20241023,190200,39200,9800,9800,9800,9800,0
20241023,190100,39200,9800,9800,9800,9800,0
20241023,190000,39200,9800,9800,9800,9800,0
20241023,185900,39200,9800,9800,9800,9800,0
20241023,185800,39200,9800,9800,9800,9800,0
20241023,185700,39200,9800,9800,9800,9800,0
20241023,185600,39200,9800,9800,9800,9800,0
20241023,185500,39200,9800,9800,9800,9800,0
20241023,185400,39200,9800,9800,9800,9800,0
20241023,185300,39200,9800,9800,9800,9800,0
20241023,185200,39200,9800,9800,9800,9800,0
20241023,185100,39200,9800,9800,9800,9800,0
20241023,185000,39200,9800,9800,9800,9800,0
20241023,184900,39200,9800,9800,9800,9800,0
20241023,184800,39200,9800,9800,9800,9800,0
20241023,184700,39200,9800,9800,9800,9800,0
20241023,184600,39200,9800,9800,9800,9800,0
20241023,184500,39200,9800,9800,9800,9800,0
20241023,184400,39200,9800,9800,9800,9800,0
20241023,184300,39200,9800,9800,9800,9800,0
20241023,184200,39200,9800,9800,9800,9800,0
20241023,184100,39200,9800,9800,9800,9800,0
20241023,184000,39200,9800,9800,9800,9800,0
20241023,183900,39200,9800,9800,9800,9800,0
20241023,183800,39200,9800,9800,9800,9800,0
20241023,183700,39200,9800,9800,9800,9800,4
20241023,183600,39200,9800,9800,9800,9800,0
20241023,183500,39200,9800,9800,9800,9800,0
20241023,183400,39200,9800,9800,9800,9800,0
20241023,183300,39200,9800,9800,9800,9800,0
20241023,183200,39200,9800,9800,9800,9800,0
20241023,183100,39200,9800,9800,9800,9800,0
20241023,183000,39200,9800,9800,9800,9800,0
20241023,182900,39200,9800,9800,9800,9800,0
20241023,182800,39200,9800,9800,9800,9800,0
20241023,182700,39200,9800,9800,9800,9800,0
20241023,182600,39200,9800,9800,9800,9800,0
20241023,182500,39200,9800,9800,9800,9800,0
20241023,182400,39200,9800,9800,9800,9800,0
20241023,182300,39200,9800,9800,9800,9800,0
20241023,182200,39200,9800,9800,9800,9800,0
20241023,182100,39200,9800,9800,9800,9800,0
20241023,182000,39200,9800,9800,9800,9800,0
20241023,181900,39200,9800,9800,9800,9800,0
20241023,181800,39200,9800,9800,9800,9800,0
20241023,181700,39200,9800,9800,9800,9800,0
20241023,181600,39200,9800,9800,9800,9800,0
20241023,181500,39200,9800,9800,9800,9800,0
20241023,181400,39200,9800,9800,9800,9800,0
20241023,181300,39200,9800,9800,9800,9800,0
20241023,181200,39200,9800,9800,9800,9800,0
20241023,181100,39200,9800,9800,9800,9800,0
20241023,181000,39200,9800,9800,9800,9800,0
20241023,180900,39200,9800,9800,9800,9800,0
20241023,180800,39200,9800,9800,9800,9800,0
20241023,180700,39200,9800,9800,9800,9800,4
20241023,180600,39200,9800,9800,9800,9800,0
20241023,180500,39200,9800,9800,9800,9800,0
20241023,180400,39200,9800,9800,9800,9800,0
20241023,180300,39200,9800,9800,9800,9800,0
20241023,180200,39200,9800,9800,9800,9800,0
20241023,180100,39200,9800,9800,9800,9800,0
20241023,180000,39200,9800,9800,9800,9800,0
20241023,175900,39200,9800,9800,9800,9800,0
20241023,175800,39200,9800,9800,9800,9800,0
20241023,175700,39200,9800,9800,9800,9800,0
20241023,175600,39200,9800,9800,9800,9800,0
20241023,175500,39200,9800,9800,9800,9800,0
20241023,175400,39200,9800,9800,9800,9800,0
20241023,175300,39200,9800,9800,9800,9800,0
20241023,175200,39200,9800,9800,9800,9800,0
20241023,175100,39200,9800,9800,9800,9800,0
20241023,175000,39200,9800,9800,9800,9800,0
20241023,174900,39200,9800,9800,9800,9800,0
20241023,174800,39200,9800,9800,9800,9800,0
20241023,174700,39200,9800,9800,9800,9800,0
20241023,174600,39200,9800,9800,9800,9800,0
20241023,174500,39200,9800,9800,9800,9800,0
20241023,174400,39200,9800,9800,9800,9800,0
20241023,174300,39200,9800,9800,9800,9800,0
20241023,174200,39200,9800,9800,9800,9800,0
20241023,174100,39200,9800,9800,9800,9800,0
20241023,174000,39200,9800,9800,9800,9800,0
20241023,173900,39200,9800,9800,9800,9800,0
20241023,173800,39200,9800,9800,9800,9800,0
20241023,173700,39200,9800,9800,9800,9800,4
20241023,173600,39200,9800,9800,9800,9800,0
20241023,173500,39200,9800,9800,9800,9800,0
20241023,173400,39200,9800,9800,9800,9800,0
20241023,173300,39200,9800,9800,9800,9800,0
20241023,173200,39200,9800,9800,9800,9800,0
20241023,173100,39200,9800,9800,9800,9800,0
20241023,173000,39200,9800,9800,9800,9800,0
20241023,172900,39200,9800,9800,9800,9800,0
20241023,172800,39200,9800,9800,9800,9800,0
20241023,172700,39200,9800,9800,9800,9800,0
20241023,172600,39200,9800,9800,9800,9800,0
20241023,172500,39200,9800,9800,9800,9800,0
20241023,172400,39200,9800,9800,9800,9800,0
20241023,172300,39200,9800,9800,9800,9800,0
20241023,172200,39200,9800,9800,9800,9800,0
20241023,172100,39200,9800,9800,9800,9800,0
20241023,172000,39200,9800,9800,9800,9800,0
20241023,171900,39200,9800,9800,9800,9800,0
20241023,171800,39200,9800,9800,9800,9800,0
20241023,171700,39200,9800,9800,9800,9800,0
20241023,171600,39200,9800,9800,9800,9800,0
20241023,171500,39200,9800,9800,9800,9800,0
20241023,171400,39200,9800,9800,9800,9800,0
20241023,171300,39200,9800,9800,9800,9800,0
20241023,171200,39200,9800,9800,9800,9800,0
20241023,171100,39200,9800,9800,9800,9800,0
20241023,171000,39200,9800,9800,9800,9800,0
20241023,170900,39200,9800,9800,9800,9800,0
20241023,170800,39200,9800,9800,9800,9800,0
20241023,170700,39200,9800,9800,9800,9800,4
20241023,170600,39200,9800,9800,9800,9800,0
20241023,170500,39200,9800,9800,9800,9800,0
20241023,170400,39200,9800,9800,9800,9800,0
20241023,170300,39200,9800,9800,9800,9800,0
20241023,170200,39200,9800,9800,9800,9800,0
20241023,170100,39200,9800,9800,9800,9800,0
20241023,170000,39200,9800,9800,9800,9800,0
20241023,165900,39200,9800,9800,9800,9800,0
20241023,165800,39200,9800,9800,9800,9800,0
20241023,165700,39200,9800,9800,9800,9800,0
20241023,165600,39200,9800,9800,9800,9800,0
20241023,165500,39200,9800,9800,9800,9800,0
20241023,165400,39200,9800,9800,9800,9800,0
20241023,165300,39200,9800,9800,9800,9800,0
20241023,165200,39200,9800,9800,9800,9800,0
20241023,165100,39200,9800,9800,9800,9800,0
20241023,165000,39200,9800,9800,9800,9800,0
20241023,164900,39200,9800,9800,9800,9800,0
20241023,164800,39200,9800,9800,9800,9800,0
20241023,164700,39200,9800,9800,9800,9800,0
20241023,164600,39200,9800,9800,9800,9800,0
20241023,164500,39200,9800,9800,9800,9800,0
20241023,164400,39200,9800,9800,9800,9800,0
20241023,164300,39200,9800,9800,9800,9800,0
20241023,164200,39200,9800,9800,9800,9800,0
20241023,164100,39200,9800,9800,9800,9800,0
20241023,164000,39200,9800,9800,9800,9800,0
20241023,163900,39200,9800,9800,9800,9800,0
20241023,163800,39200,9800,9800,9800,9800,0
20241023,163700,39200,9800,9800,9800,9800,4
20241023,163600,39200,9800,9800,9800,9800,0
20241023,163500,39200,9800,9800,9800,9800,0
20241023,163400,39200,9800,9800,9800,9800,0
20241023,163300,39200,9800,9800,9800,9800,0
20241023,163200,39200,9800,9800,9800,9800,0
20241023,163100,39200,9800,9800,9800,9800,0
20241023,163000,39200,9800,9800,9800,9800,0
20241023,162900,39200,9800,9800,9800,9800,0
20241023,162800,39200,9800,9800,9800,9800,0
20241023,162700,39200,9800,9800,9800,9800,0
20241023,162600,39200,9800,9800,9800,9800,0
20241023,162500,39200,9800,9800,9800,9800,0
20241023,162400,39200,9800,9800,9800,9800,0
20241023,162300,39200,9800,9800,9800,9800,0
20241023,162200,39200,9800,9800,9800,9800,0
20241023,162100,39200,9800,9800,9800,9800,0
20241023,162000,39200,9800,9800,9800,9800,0
20241023,161900,39200,9800,9800,9800,9800,0
20241023,161800,39200,9800,9800,9800,9800,0
20241023,161700,39200,9800,9800,9800,9800,0
20241023,161600,39200,9800,9800,9800,9800,0
20241023,161500,39200,9800,9800,9800,9800,0
20241023,161400,39200,9800,9800,9800,9800,0
20241023,161300,39200,9800,9800,9800,9800,0
20241023,161200,39200,9800,9800,9800,9800,0
20241023,161100,39200,9800,9800,9800,9800,0
20241023,161000,39200,9800,9800,9800,9800,0
20241023,160900,39200,9800,9800,9800,9800,0
20241023,160800,39200,9800,9800,9800,9800,0
20241023,160700,39200,9800,9800,9800,9800,4
20241023,160600,39200,9800,9800,9800,9800,0
20241023,160500,39200,9800,9800,9800,9800,0
20241023,160400,39200,9800,9800,9800,9800,0
20241023,160300,39200,9800,9800,9800,9800,0
20241023,160200,39200,9800,9800,9800,9800,0
20241023,160100,39200,9800,9800,9800,9800,0
20241023,160000,39200,9800,9800,9800,9800,0
20241023,155900,39200,9800,9800,9800,9800,0
20241023,155800,39200,9800,9800,9800,9800,0
20241023,155700,39200,9800,9800,9800,9800,0
20241023,155600,39200,9800,9800,9800,9800,0
20241023,155500,39200,9800,9800,9800,9800,0
20241023,155400,39200,9800,9800,9800,9800,0
20241023,155300,39200,9800,9800,9800,9800,0
20241023,155200,39200,9800,9800,9800,9800,0
20241023,155100,39200,9800,9800,9800,9800,0
20241023,155000,39200,9800,9800,9800,9800,0
20241023,154900,39200,9800,9800,9800,9800,0
20241023,154800,39200,9800,9800,9800,9800,0
20241023,154700,39200,9800,9800,9800,9800,0
20241023,154600,39200,9800,9800,9800,9800,0
20241023,154500,39200,9800,9800,9800,9800,0
20241023,154400,39200,9800,9800,9800,9800,0
20241023,154300,39200,9800,9800,9800,9800,0
20241023,154200,39200,9800,9800,9800,9800,0
20241023,154100,39200,9800,9800,9800,9800,0
20241023,154000,39200,9800,9800,9800,9800,0
20241023,153900,39200,9800,9800,9800,9800,0
20241023,153800,39200,9800,9800,9800,9800,0
20241023,153700,39200,9800,9800,9800,9800,4
20241023,153600,39200,9800,9800,9800,9800,0
20241023,153500,39200,9800,9800,9800,9800,0
20241023,153400,39200,9800,9800,9800,9800,0
20241023,153300,39200,9800,9800,9800,9800,0
20241023,153200,39200,9800,9800,9800,9800,0
20241023,153100,39200,9800,9800,9800,9800,0
20241023,153000,39200,9800,9800,9800,9800,4
20241023,152900,0,9600,9600,9600,9600,0
20241023,152800,0,9600,9600,9600,9600,0
20241023,152700,0,9600,9600,9600,9600,0
20241023,152600,0,9600,9600,9600,9600,0
20241023,152500,0,9600,9600,9600,9600,0
20241023,152400,0,9600,9600,9600,9600,0
20241023,152300,0,9600,9600,9600,9600,0
20241023,152200,0,9600,9600,9600,9600,0
20241023,152100,0,9600,9600,9600,9600,0
20241023,152000,0,9600,9600,9600,9600,0
20241023,151900,0,9600,9600,9600,9600,0
20241023,151800,0,9600,9600,9600,9600,0
20241023,151700,0,9600,9600,9600,9600,0
20241023,151600,0,9600,9600,9600,9600,0
20241023,151500,0,9600,9600,9600,9600,0
20241023,151400,0,9600,9600,9600,9600,0
20241023,151300,0,9600,9600,9600,9600,0
20241023,151200,0,9600,9600,9600,9600,0
20241023,151100,0,9600,9600,9600,9600,0
20241023,151000,0,9600,9600,9600,9600,0
20241023,150900,0,9600,9600,9600,9600,0
20241023,150800,0,9600,9600,9600,9600,0
20241023,150700,0,9600,9600,9600,9600,0
20241023,150600,0,9600,9600,9600,9600,0
20241023,150500,0,9600,9600,9600,9600,0
20241023,150400,0,9600,9600,9600,9600,0
20241023,150300,0,9600,9600,9600,9600,0
20241023,150200,0,9600,9600,9600,9600,0
20241023,150100,0,9600,9600,9600,9600,0
20241023,150000,0,9600,9600,9600,9600,0
20241023,145900,0,9600,9600,9600,9600,0
20241023,145800,0,9600,9600,9600,9600,0
20241023,145700,0,9600,9600,9600,9600,0
20241023,145600,0,9600,9600,9600,9600,0
20241023,145500,0,9600,9600,9600,9600,0
20241023,145400,0,9600,9600,9600,9600,0
20241023,145300,0,9600,9600,9600,9600,0
20241023,145200,0,9600,9600,9600,9600,0
20241023,145100,0,9600,9600,9600,9600,0
20241023,145000,0,9600,9600,9600,9600,0
20241023,144900,0,9600,9600,9600,9600,0
20241023,144800,0,9600,9600,9600,9600,0
20241023,144700,0,9600,9600,9600,9600,0
20241023,144600,0,9600,9600,9600,9600,0
20241023,144500,0,9600,9600,9600,9600,0
20241023,144400,0,9600,9600,9600,9600,0
20241023,144300,0,9600,9600,9600,9600,0
20241023,144200,0,9600,9600,9600,9600,0
20241023,144100,0,9600,9600,9600,9600,0
20241023,144000,0,9600,9600,9600,9600,0
20241023,143900,0,9600,9600,9600,9600,0
20241023,143800,0,9600,9600,9600,9600,0
20241023,143700,0,9600,9600,9600,9600,0
20241023,143600,0,9600,9600,9600,9600,0
20241023,143500,0,9600,9600,9600,9600,0
20241023,143400,0,9600,9600,9600,9600,0
20241023,143300,0,9600,9600,9600,9600,0
20241023,143200,0,9600,9600,9600,9600,0
20241023,143100,0,9600,9600,9600,9600,0
20241023,143000,0,9600,9600,9600,9600,0
20241023,142900,0,9600,9600,9600,9600,0
20241023,142800,0,9600,9600,9600,9600,0
20241023,142700,0,9600,9600,9600,9600,0
20241023,142600,0,9600,9600,9600,9600,0
20241023,142500,0,9600,9600,9600,9600,0
20241023,142400,0,9600,9600,9600,9600,0
20241023,142300,0,9600,9600,9600,9600,0
20241023,142200,0,9600,9600,9600,9600,0
20241023,142100,0,9600,9600,9600,9600,0
20241023,142000,0,9600,9600,9600,9600,0
20241023,141900,0,9600,9600,9600,9600,0
20241023,141800,0,9600,9600,9600,9600,0
20241023,141700,0,9600,9600,9600,9600,0
20241023,141600,0,9600,9600,9600,9600,0
20241023,141500,0,9600,9600,9600,9600,0
20241023,141400,0,9600,9600,9600,9600,0
20241023,141300,0,9600,9600,9600,9600,0
20241023,141200,0,9600,9600,9600,9600,0
20241023,141100,0,9600,9600,9600,9600,0
20241023,141000,0,9600,9600,9600,9600,0
20241023,140900,0,9600,9600,9600,9600,0
20241023,140800,0,9600,9600,9600,9600,0
20241023,140700,0,9600,9600,9600,9600,0
20241023,140600,0,9600,9600,9600,9600,0
20241023,140500,0,9600,9600,9600,9600,0
20241023,140400,0,9600,9600,9600,9600,0
20241023,140300,0,9600,9600,9600,9600,0
20241023,140200,0,9600,9600,9600,9600,0
20241023,140100,0,9600,9600,9600,9600,0
20241023,140000,0,9600,9600,9600,9600,0
20241023,135900,0,9600,9600,9600,9600,0
20241023,135800,0,9600,9600,9600,9600,0
20241023,135700,0,9600,9600,9600,9600,0
20241023,135600,0,9600,9600,9600,9600,0
20241023,135500,0,9600,9600,9600,9600,0
20241023,135400,0,9600,9600,9600,9600,0
20241023,135300,0,9600,9600,9600,9600,0
20241023,135200,0,9600,9600,9600,9600,0
20241023,135100,0,9600,9600,9600,9600,0
20241023,135000,0,9600,9600,9600,9600,0
20241023,134900,0,9600,9600,9600,9600,0
20241023,134800,0,9600,9600,9600,9600,0
20241023,134700,0,9600,9600,9600,9600,0
20241023,134600,0,9600,9600,9600,9600,0
20241023,134500,0,9600,9600,9600,9600,0
20241023,134400,0,9600,9600,9600,9600,0
20241023,134300,0,9600,9600,9600,9600,0
20241023,134200,0,9600,9600,9600,9600,0
20241023,134100,0,9600,9600,9600,9600,0
20241023,134000,0,9600,9600,9600,9600,0
20241023,133900,0,9600,9600,9600,9600,0
20241023,133800,0,9600,9600,9600,9600,0
20241023,133700,0,9600,9600,9600,9600,0
20241023,133600,0,9600,9600,9600,9600,0
20241023,133500,0,9600,9600,9600,9600,0
20241023,133400,0,9600,9600,9600,9600,0
20241023,133300,0,9600,9600,9600,9600,0
20241023,133200,0,9600,9600,9600,9600,0
20241023,133100,0,9600,9600,9600,9600,0
20241023,133000,0,9600,9600,9600,9600,0
20241023,132900,0,9600,9600,9600,9600,0
20241023,132800,0,9600,9600,9600,9600,0
20241023,132700,0,9600,9600,9600,9600,0
20241023,132600,0,9600,9600,9600,9600,0
20241023,132500,0,9600,9600,9600,9600,0
20241023,132400,0,9600,9600,9600,9600,0
20241023,132300,0,9600,9600,9600,9600,0
20241023,132200,0,9600,9600,9600,9600,0
20241023,132100,0,9600,9600,9600,9600,0
20241023,132000,0,9600,9600,9600,9600,0
20241023,131900,0,9600,9600,9600,9600,0
20241023,131800,0,9600,9600,9600,9600,0
20241023,131700,0,9600,9600,9600,9600,0
20241023,131600,0,9600,9600,9600,9600,0
20241023,131500,0,9600,9600,9600,9600,0
20241023,131400,0,9600,9600,9600,9600,0
20241023,131300,0,9600,9600,9600,9600,0
20241023,131200,0,9600,9600,9600,9600,0
20241023,131100,0,9600,9600,9600,9600,0
20241023,131000,0,9600,9600,9600,9600,0
20241023,130900,0,9600,9600,9600,9600,0
20241023,130800,0,9600,9600,9600,9600,0
20241023,130700,0,9600,9600,9600,9600,0
20241023,130600,0,9600,9600,9600,9600,0
20241023,130500,0,9600,9600,9600,9600,0
20241023,130400,0,9600,9600,9600,9600,0
20241023,130300,0,9600,9600,9600,9600,0
20241023,130200,0,9600,9600,9600,9600,0
20241023,130100,0,9600,9600,9600,9600,0
20241023,130000,0,9600,9600,9600,9600,0
20241023,125900,0,9600,9600,9600,9600,0
20241023,125800,0,9600,9600,9600,9600,0
20241023,125700,0,9600,9600,9600,9600,0
20241023,125600,0,9600,9600,9600,9600,0
20241023,125500,0,9600,9600,9600,9600,0
20241023,125400,0,9600,9600,9600,9600,0
20241023,125300,0,9600,9600,9600,9600,0
20241023,125200,0,9600,9600,9600,9600,0
20241023,125100,0,9600,9600,9600,9600,0
20241023,125000,0,9600,9600,9600,9600,0
20241023,124900,0,9600,9600,9600,9600,0
20241023,124800,0,9600,9600,9600,9600,0
20241023,124700,0,9600,9600,9600,9600,0
20241023,124600,0,9600,9600,9600,9600,0
20241023,124500,0,9600,9600,9600,9600,0
20241023,124400,0,9600,9600,9600,9600,0
20241023,124300,0,9600,9600,9600,9600,0
20241023,124200,0,9600,9600,9600,9600,0
20241023,124100,0,9600,9600,9600,9600,0
20241023,124000,0,9600,9600,9600,9600,0
20241023,123900,0,9600,9600,9600,9600,0
20241023,123800,0,9600,9600,9600,9600,0
20241023,123700,0,9600,9600,9600,9600,0
20241023,123600,0,9600,9600,9600,9600,0
20241023,123500,0,9600,9600,9600,9600,0
20241023,123400,0,9600,9600,9600,9600,0
20241023,123300,0,9600,9600,9600,9600,0
20241023,123200,0,9600,9600,9600,9600,0
20241023,123100,0,9600,9600,9600,9600,0
20241023,123000,0,9600,9600,9600,9600,0
20241023,122900,0,9600,9600,9600,9600,0
20241023,122800,0,9600,9600,9600,9600,0
20241023,122700,0,9600,9600,9600,9600,0
20241023,122600,0,9600,9600,9600,9600,0
20241023,122500,0,9600,9600,9600,9600,0
20241023,122400,0,9600,9600,9600,9600,0
20241023,122300,0,9600,9600,9600,9600,0
20241023,122200,0,9600,9600,9600,9600,0
20241023,122100,0,9600,9600,9600,9600,0
20241023,122000,0,9600,9600,9600,9600,0
20241023,121900,0,9600,9600,9600,9600,0
20241023,121800,0,9600,9600,9600,9600,0
20241023,121700,0,9600,9600,9600,9600,0
20241023,121600,0,9600,9600,9600,9600,0
20241023,121500,0,9600,9600,9600,9600,0
20241023,121400,0,9600,9600,9600,9600,0
20241023,121300,0,9600,9600,9600,9600,0
20241023,121200,0,9600,9600,9600,9600,0
20241023,121100,0,9600,9600,9600,9600,0
20241023,121000,0,9600,9600,9600,9600,0
20241023,120900,0,9600,9600,9600,9600,0
20241023,120800,0,9600,9600,9600,9600,0
20241023,120700,0,9600,9600,9600,9600,0
20241023,120600,0,9600,9600,9600,9600,0
20241023,120500,0,9600,9600,9600,9600,0
20241023,120400,0,9600,9600,9600,9600,0
20241023,120300,0,9600,9600,9600,9600,0
20241023,120200,0,9600,9600,9600,9600,0
20241023,120100,0,9600,9600,9600,9600,0
20241023,120000,0,9600,9600,9600,9600,0
20241023,115900,0,9600,9600,9600,9600,0
20241023,115800,0,9600,9600,9600,9600,0
20241023,115700,0,9600,9600,9600,9600,0
20241023,115600,0,9600,9600,9600,9600,0
20241023,115500,0,9600,9600,9600,9600,0
20241023,115400,0,9600,9600,9600,9600,0
20241023,115300,0,9600,9600,9600,9600,0
20241023,115200,0,9600,9600,9600,9600,0
20241023,115100,0,9600,9600,9600,9600,0
20241023,115000,0,9600,9600,9600,9600,0
20241023,114900,0,9600,9600,9600,9600,0
20241023,114800,0,9600,9600,9600,9600,0
20241023,114700,0,9600,9600,9600,9600,0
20241023,114600,0,9600,9600,9600,9600,0
20241023,114500,0,9600,9600,9600,9600,0
20241023,114400,0,9600,9600,9600,9600,0
20241023,114300,0,9600,9600,9600,9600,0
20241023,114200,0,9600,9600,9600,9600,0
20241023,114100,0,9600,9600,9600,9600,0
20241023,114000,0,9600,9600,9600,9600,0
20241023,113900,0,9600,9600,9600,9600,0
20241023,113800,0,9600,9600,9600,9600,0
20241023,113700,0,9600,9600,9600,9600,0
20241023,113600,0,9600,9600,9600,9600,0
20241023,113500,0,9600,9600,9600,9600,0
20241023,113400,0,9600,9600,9600,9600,0
20241023,113300,0,9600,9600,9600,9600,0
20241023,113200,0,9600,9600,9600,9600,0
20241023,113100,0,9600,9600,9600,9600,0
20241023,113000,0,9600,9600,9600,9600,0
20241023,112900,0,9600,9600,9600,9600,0
20241023,112800,0,9600,9600,9600,9600,0
20241023,112700,0,9600,9600,9600,9600,0
20241023,112600,0,9600,9600,9600,9600,0
20241023,112500,0,9600,9600,9600,9600,0
20241023,112400,0,9600,9600,9600,9600,0
20241023,112300,0,9600,9600,9600,9600,0
20241023,112200,0,9600,9600,9600,9600,0
20241023,112100,0,9600,9600,9600,9600,0
20241023,112000,0,9600,9600,9600,9600,0
20241023,111900,0,9600,9600,9600,9600,0
20241023,111800,0,9600,9600,9600,9600,0
20241023,111700,0,9600,9600,9600,9600,0
20241023,111600,0,9600,9600,9600,9600,0
20241023,111500,0,9600,9600,9600,9600,0
20241023,111400,0,9600,9600,9600,9600,0
20241023,111300,0,9600,9600,9600,9600,0
20241023,111200,0,9600,9600,9600,9600,0
20241023,111100,0,9600,9600,9600,9600,0
20241023,111000,0,9600,9600,9600,9600,0
20241023,110900,0,9600,9600,9600,9600,0
20241023,110800,0,9600,9600,9600,9600,0
20241023,110700,0,9600,9600,9600,9600,0
20241023,110600,0,9600,9600,9600,9600,0
20241023,110500,0,9600,9600,9600,9600,0
20241023,110400,0,9600,9600,9600,9600,0
20241023,110300,0,9600,9600,9600,9600,0
20241023,110200,0,9600,9600,9600,9600,0
20241023,110100,0,9600,9600,9600,9600,0
20241023,110000,0,9600,9600,9600,9600,0
20241023,105900,0,9600,9600,9600,9600,0
20241023,105800,0,9600,9600,9600,9600,0
20241023,105700,0,9600,9600,9600,9600,0
20241023,105600,0,9600,9600,9600,9600,0
20241023,105500,0,9600,9600,9600,9600,0
20241023,105400,0,9600,9600,9600,9600,0
20241023,105300,0,9600,9600,9600,9600,0
20241023,105200,0,9600,9600,9600,9600,0
20241023,105100,0,9600,9600,9600,9600,0
20241023,105000,0,9600,9600,9600,9600,0
20241023,104900,0,9600,9600,9600,9600,0
20241023,104800,0,9600,9600,9600,9600,0
20241023,104700,0,9600,9600,9600,9600,0
20241023,104600,0,9600,9600,9600,9600,0
20241023,104500,0,9600,9600,9600,9600,0
20241023,104400,0,9600,9600,9600,9600,0
20241023,104300,0,9600,9600,9600,9600,0
20241023,104200,0,9600,9600,9600,9600,0
20241023,104100,0,9600,9600,9600,9600,0
20241023,104000,0,9600,9600,9600,9600,0
20241023,103900,0,9600,9600,9600,9600,0
20241023,103800,0,9600,9600,9600,9600,0
20241023,103700,0,9600,9600,9600,9600,0
20241023,103600,0,9600,9600,9600,9600,0
20241023,103500,0,9600,9600,9600,9600,0
20241023,103400,0,9600,9600,9600,9600,0
20241023,103300,0,9600,9600,9600,9600,0
20241023,103200,0,9600,9600,9600,9600,0
20241023,103100,0,9600,9600,9600,9600,0
20241023,103000,0,9600,9600,9600,9600,0
20241023,102900,0,9600,9600,9600,9600,0
20241023,102800,0,9600,9600,9600,9600,0
20241023,102700,0,9600,9600,9600,9600,0
20241023,102600,0,9600,9600,9600,9600,0
20241023,102500,0,9600,9600,9600,9600,0
20241023,102400,0,9600,9600,9600,9600,0
20241023,102300,0,9600,9600,9600,9600,0
20241023,102200,0,9600,9600,9600,9600,0
20241023,102100,0,9600,9600,9600,9600,0
20241023,102000,0,9600,9600,9600,9600,0
20241023,101900,0,9600,9600,9600,9600,0
20241023,101800,0,9600,9600,9600,9600,0
20241023,101700,0,9600,9600,9600,9600,0
20241023,101600,0,9600,9600,9600,9600,0
20241023,101500,0,9600,9600,9600,9600,0
20241023,101400,0,9600,9600,9600,9600,0
20241023,101300,0,9600,9600,9600,9600,0
20241023,101200,0,9600,9600,9600,9600,0
20241023,101100,0,9600,9600,9600,9600,0
20241023,101000,0,9600,9600,9600,9600,0
20241023,100900,0,9600,9600,9600,9600,0
20241023,100800,0,9600,9600,9600,9600,0
20241023,100700,0,9600,9600,9600,9600,0
20241023,100600,0,9600,9600,9600,9600,0
20241023,100500,0,9600,9600,9600,9600,0
20241023,100400,0,9600,9600,9600,9600,0
20241023,100300,0,9600,9600,9600,9600,0
20241023,100200,0,9600,9600,9600,9600,0
20241023,100100,0,9600,9600,9600,9600,0
20241023,100000,0,9600,9600,9600,9600,0
20241023,095900,0,9600,9600,9600,9600,0
20241023,095800,0,9600,9600,9600,9600,0
20241023,095700,0,9600,9600,9600,9600,0
20241023,095600,0,9600,9600,9600,9600,0
20241023,095500,0,9600,9600,9600,9600,0
20241023,095400,0,9600,9600,9600,9600,0
20241023,095300,0,9600,9600,9600,9600,0
20241023,095200,0,9600,9600,9600,9600,0
20241023,095100,0,9600,9600,9600,9600,0
20241023,095000,0,9600,9600,9600,9600,0
20241023,094900,0,9600,9600,9600,9600,0
20241023,094800,0,9600,9600,9600,9600,0
20241023,094700,0,9600,9600,9600,9600,0
20241023,094600,0,9600,9600,9600,9600,0
20241023,094500,0,9600,9600,9600,9600,0
20241023,094400,0,9600,9600,9600,9600,0
20241023,094300,0,9600,9600,9600,9600,0
20241023,094200,0,9600,9600,9600,9600,0
20241023,094100,0,9600,9600,9600,9600,0
20241023,094000,0,9600,9600,9600,9600,0
20241023,093900,0,9600,9600,9600,9600,0
20241023,093800,0,9600,9600,9600,9600,0
20241023,093700,0,9600,9600,9600,9600,0
20241023,093600,0,9600,9600,9600,9600,0
20241023,093500,0,9600,9600,9600,9600,0
20241023,093400,0,9600,9600,9600,9600,0
20241023,093300,0,9600,9600,9600,9600,0
20241023,093200,0,9600,9600,9600,9600,0
20241023,093100,0,9600,9600,9600,9600,0
20241023,093000,0,9600,9600,9600,9600,0
20241023,092900,0,9600,9600,9600,9600,0
20241023,092800,0,9600,9600,9600,9600,0
20241023,092700,0,9600,9600,9600,9600,0
20241023,092600,0,9600,9600,9600,9600,0
20241023,092500,0,9600,9600,9600,9600,0
20241023,092400,0,9600,9600,9600,9600,0
20241023,092300,0,9600,9600,9600,9600,0
20241023,092200,0,9600,9600,9600,9600,0
20241023,092100,0,9600,9600,9600,9600,0
20241023,092000,0,9600,9600,9600,9600,0
20241023,091900,0,9600,9600,9600,9600,0
20241023,091800,0,9600,9600,9600,9600,0
20241023,091700,0,9600,9600,9600,9600,0
20241023,091600,0,9600,9600,9600,9600,0
20241023,091500,0,9600,9600,9600,9600,0
20241023,091400,0,9600,9600,9600,9600,0
20241023,091300,0,9600,9600,9600,9600,0
20241023,091200,0,9600,9600,9600,9600,0
20241023,091100,0,9600,9600,9600,9600,0
20241023,091000,0,9600,9600,9600,9600,0
20241023,090900,0,9600,9600,9600,9600,0
20241023,090800,0,9600,9600,9600,9600,0
20241023,090700,0,9600,9600,9600,9600,0
20241023,090600,0,9600,9600,9600,9600,0
20241023,090500,0,9600,9600,9600,9600,0
20241023,090400,0,9600,9600,9600,9600,0
20241023,090300,0,9600,9600,9600,9600,0
20241023,090200,0,9600,9600,9600,9600,0
20241023,090100,0,9600,9600,9600,9600,0
20241023,090000,0,9600,9600,9600,9600,0