KissMeData/199150/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,204000,3380,3380,3380,3380,3380,1
20241022,203900,3380,3380,3380,3380,3380,0
20241022,203800,3380,3380,3380,3380,3380,0
20241022,203700,3380,3380,3380,3380,3380,0
20241022,203600,3380,3380,3380,3380,3380,0
20241022,203500,3380,3380,3380,3380,3380,0
20241022,203400,3380,3380,3380,3380,3380,0
20241022,203300,3380,3380,3380,3380,3380,0
20241022,203200,3380,3380,3380,3380,3380,0
20241022,203100,3380,3380,3380,3380,3380,0
20241022,203000,3380,3380,3380,3380,3380,0
20241022,202900,3380,3380,3380,3380,3380,0
20241022,202800,3380,3380,3380,3380,3380,0
20241022,202700,3380,3380,3380,3380,3380,0
20241022,202600,3380,3380,3380,3380,3380,0
20241022,202500,3380,3380,3380,3380,3380,0
20241022,202400,3380,3380,3380,3380,3380,0
20241022,202300,3380,3380,3380,3380,3380,0
20241022,202200,3380,3380,3380,3380,3380,0
20241022,202100,3380,3380,3380,3380,3380,0
20241022,202000,3380,3380,3380,3380,3380,0
20241022,201900,3380,3380,3380,3380,3380,0
20241022,201800,3380,3380,3380,3380,3380,0
20241022,201700,3380,3380,3380,3380,3380,0
20241022,201600,3380,3380,3380,3380,3380,0
20241022,201500,3380,3380,3380,3380,3380,0
20241022,201400,3380,3380,3380,3380,3380,0
20241022,201300,3380,3380,3380,3380,3380,0
20241022,201200,3380,3380,3380,3380,3380,0
20241022,201100,3380,3380,3380,3380,3380,0
20241022,201000,3380,3380,3380,3380,3380,1
20241022,200900,3380,3380,3380,3380,3380,0
20241022,200800,3380,3380,3380,3380,3380,0
20241022,200700,3380,3380,3380,3380,3380,0
20241022,200600,3380,3380,3380,3380,3380,0
20241022,200500,3380,3380,3380,3380,3380,0
20241022,200400,3380,3380,3380,3380,3380,0
20241022,200300,3380,3380,3380,3380,3380,0
20241022,200200,3380,3380,3380,3380,3380,0
20241022,200100,3380,3380,3380,3380,3380,0
20241022,200000,3380,3380,3380,3380,3380,0
20241022,195900,3380,3380,3380,3380,3380,0
20241022,195800,3380,3380,3380,3380,3380,0
20241022,195700,3380,3380,3380,3380,3380,0
20241022,195600,3380,3380,3380,3380,3380,0
20241022,195500,3380,3380,3380,3380,3380,0
20241022,195400,3380,3380,3380,3380,3380,0
20241022,195300,3380,3380,3380,3380,3380,0
20241022,195200,3380,3380,3380,3380,3380,0
20241022,195100,3380,3380,3380,3380,3380,0
20241022,195000,3380,3380,3380,3380,3380,0
20241022,194900,3380,3380,3380,3380,3380,0
20241022,194800,3380,3380,3380,3380,3380,0
20241022,194700,3380,3380,3380,3380,3380,0
20241022,194600,3380,3380,3380,3380,3380,0
20241022,194500,3380,3380,3380,3380,3380,0
20241022,194400,3380,3380,3380,3380,3380,0
20241022,194300,3380,3380,3380,3380,3380,0
20241022,194200,3380,3380,3380,3380,3380,0
20241022,194100,3380,3380,3380,3380,3380,0
20241022,194000,3380,3380,3380,3380,3380,1
20241022,193900,3380,3380,3380,3380,3380,0
20241022,193800,3380,3380,3380,3380,3380,0
20241022,193700,3380,3380,3380,3380,3380,0
20241022,193600,3380,3380,3380,3380,3380,0
20241022,193500,3380,3380,3380,3380,3380,0
20241022,193400,3380,3380,3380,3380,3380,0
20241022,193300,3380,3380,3380,3380,3380,0
20241022,193200,3380,3380,3380,3380,3380,0
20241022,193100,3380,3380,3380,3380,3380,0
20241022,193000,3380,3380,3380,3380,3380,0
20241022,192900,3380,3380,3380,3380,3380,0
20241022,192800,3380,3380,3380,3380,3380,0
20241022,192700,3380,3380,3380,3380,3380,0
20241022,192600,3380,3380,3380,3380,3380,0
20241022,192500,3380,3380,3380,3380,3380,0
20241022,192400,3380,3380,3380,3380,3380,0
20241022,192300,3380,3380,3380,3380,3380,0
20241022,192200,3380,3380,3380,3380,3380,0
20241022,192100,3380,3380,3380,3380,3380,0
20241022,192000,3380,3380,3380,3380,3380,0
20241022,191900,3380,3380,3380,3380,3380,0
20241022,191800,3380,3380,3380,3380,3380,0
20241022,191700,3380,3380,3380,3380,3380,0
20241022,191600,3380,3380,3380,3380,3380,0
20241022,191500,3380,3380,3380,3380,3380,0
20241022,191400,3380,3380,3380,3380,3380,0
20241022,191300,3380,3380,3380,3380,3380,0
20241022,191200,3380,3380,3380,3380,3380,0
20241022,191100,3380,3380,3380,3380,3380,0
20241022,191000,3380,3380,3380,3380,3380,1
20241022,190900,3380,3380,3380,3380,3380,0
20241022,190800,3380,3380,3380,3380,3380,0
20241022,190700,3380,3380,3380,3380,3380,0
20241022,190600,3380,3380,3380,3380,3380,0
20241022,190500,3380,3380,3380,3380,3380,0
20241022,190400,3380,3380,3380,3380,3380,0
20241022,190300,3380,3380,3380,3380,3380,0
20241022,190200,3380,3380,3380,3380,3380,0
20241022,190100,3380,3380,3380,3380,3380,0
20241022,190000,3380,3380,3380,3380,3380,0
20241022,185900,3380,3380,3380,3380,3380,0
20241022,185800,3380,3380,3380,3380,3380,0
20241022,185700,3380,3380,3380,3380,3380,0
20241022,185600,3380,3380,3380,3380,3380,0
20241022,185500,3380,3380,3380,3380,3380,0
20241022,185400,3380,3380,3380,3380,3380,0
20241022,185300,3380,3380,3380,3380,3380,0
20241022,185200,3380,3380,3380,3380,3380,0
20241022,185100,3380,3380,3380,3380,3380,0
20241022,185000,3380,3380,3380,3380,3380,0
20241022,184900,3380,3380,3380,3380,3380,0
20241022,184800,3380,3380,3380,3380,3380,0
20241022,184700,3380,3380,3380,3380,3380,0
20241022,184600,3380,3380,3380,3380,3380,0
20241022,184500,3380,3380,3380,3380,3380,0
20241022,184400,3380,3380,3380,3380,3380,0
20241022,184300,3380,3380,3380,3380,3380,0
20241022,184200,3380,3380,3380,3380,3380,0
20241022,184100,3380,3380,3380,3380,3380,0
20241022,184000,3380,3380,3380,3380,3380,1
20241022,183900,3380,3380,3380,3380,3380,0
20241022,183800,3380,3380,3380,3380,3380,0
20241022,183700,3380,3380,3380,3380,3380,0
20241022,183600,3380,3380,3380,3380,3380,0
20241022,183500,3380,3380,3380,3380,3380,0
20241022,183400,3380,3380,3380,3380,3380,0
20241022,183300,3380,3380,3380,3380,3380,0
20241022,183200,3380,3380,3380,3380,3380,0
20241022,183100,3380,3380,3380,3380,3380,0
20241022,183000,3380,3380,3380,3380,3380,0
20241022,182900,3380,3380,3380,3380,3380,0
20241022,182800,3380,3380,3380,3380,3380,0
20241022,182700,3380,3380,3380,3380,3380,0
20241022,182600,3380,3380,3380,3380,3380,0
20241022,182500,3380,3380,3380,3380,3380,0
20241022,182400,3380,3380,3380,3380,3380,0
20241022,182300,3380,3380,3380,3380,3380,0
20241022,182200,3380,3380,3380,3380,3380,0
20241022,182100,3380,3380,3380,3380,3380,0
20241022,182000,3380,3380,3380,3380,3380,0
20241022,181900,3380,3380,3380,3380,3380,0
20241022,181800,3380,3380,3380,3380,3380,0
20241022,181700,3380,3380,3380,3380,3380,0
20241022,181600,3380,3380,3380,3380,3380,0
20241022,181500,3380,3380,3380,3380,3380,0
20241022,181400,3380,3380,3380,3380,3380,0
20241022,181300,3380,3380,3380,3380,3380,0
20241022,181200,3380,3380,3380,3380,3380,0
20241022,181100,3380,3380,3380,3380,3380,0
20241022,181000,3380,3380,3380,3380,3380,1
20241022,180900,3380,3380,3380,3380,3380,0
20241022,180800,3380,3380,3380,3380,3380,0
20241022,180700,3380,3380,3380,3380,3380,0
20241022,180600,3380,3380,3380,3380,3380,0
20241022,180500,3380,3380,3380,3380,3380,0
20241022,180400,3380,3380,3380,3380,3380,0
20241022,180300,3380,3380,3380,3380,3380,0
20241022,180200,3380,3380,3380,3380,3380,0
20241022,180100,3380,3380,3380,3380,3380,0
20241022,180000,3380,3380,3380,3380,3380,0
20241022,175900,3380,3380,3380,3380,3380,0
20241022,175800,3380,3380,3380,3380,3380,0
20241022,175700,3380,3380,3380,3380,3380,0
20241022,175600,3380,3380,3380,3380,3380,0
20241022,175500,3380,3380,3380,3380,3380,0
20241022,175400,3380,3380,3380,3380,3380,0
20241022,175300,3380,3380,3380,3380,3380,0
20241022,175200,3380,3380,3380,3380,3380,0
20241022,175100,3380,3380,3380,3380,3380,0
20241022,175000,3380,3380,3380,3380,3380,0
20241022,174900,3380,3380,3380,3380,3380,0
20241022,174800,3380,3380,3380,3380,3380,0
20241022,174700,3380,3380,3380,3380,3380,0
20241022,174600,3380,3380,3380,3380,3380,0
20241022,174500,3380,3380,3380,3380,3380,0
20241022,174400,3380,3380,3380,3380,3380,0
20241022,174300,3380,3380,3380,3380,3380,0
20241022,174200,3380,3380,3380,3380,3380,0
20241022,174100,3380,3380,3380,3380,3380,0
20241022,174000,3380,3380,3380,3380,3380,1
20241022,173900,3380,3380,3380,3380,3380,0
20241022,173800,3380,3380,3380,3380,3380,0
20241022,173700,3380,3380,3380,3380,3380,0
20241022,173600,3380,3380,3380,3380,3380,0
20241022,173500,3380,3380,3380,3380,3380,0
20241022,173400,3380,3380,3380,3380,3380,0
20241022,173300,3380,3380,3380,3380,3380,0
20241022,173200,3380,3380,3380,3380,3380,0
20241022,173100,3380,3380,3380,3380,3380,0
20241022,173000,3380,3380,3380,3380,3380,0
20241022,172900,3380,3380,3380,3380,3380,0
20241022,172800,3380,3380,3380,3380,3380,0
20241022,172700,3380,3380,3380,3380,3380,0
20241022,172600,3380,3380,3380,3380,3380,0
20241022,172500,3380,3380,3380,3380,3380,0
20241022,172400,3380,3380,3380,3380,3380,0
20241022,172300,3380,3380,3380,3380,3380,0
20241022,172200,3380,3380,3380,3380,3380,0
20241022,172100,3380,3380,3380,3380,3380,0
20241022,172000,3380,3380,3380,3380,3380,0
20241022,171900,3380,3380,3380,3380,3380,0
20241022,171800,3380,3380,3380,3380,3380,0
20241022,171700,3380,3380,3380,3380,3380,0
20241022,171600,3380,3380,3380,3380,3380,0
20241022,171500,3380,3380,3380,3380,3380,0
20241022,171400,3380,3380,3380,3380,3380,0
20241022,171300,3380,3380,3380,3380,3380,0
20241022,171200,3380,3380,3380,3380,3380,0
20241022,171100,3380,3380,3380,3380,3380,0
20241022,171000,3380,3380,3380,3380,3380,1
20241022,170900,3380,3380,3380,3380,3380,0
20241022,170800,3380,3380,3380,3380,3380,0
20241022,170700,3380,3380,3380,3380,3380,0
20241022,170600,3380,3380,3380,3380,3380,0
20241022,170500,3380,3380,3380,3380,3380,0
20241022,170400,3380,3380,3380,3380,3380,0
20241022,170300,3380,3380,3380,3380,3380,0
20241022,170200,3380,3380,3380,3380,3380,0
20241022,170100,3380,3380,3380,3380,3380,0
20241022,170000,3380,3380,3380,3380,3380,0
20241022,165900,3380,3380,3380,3380,3380,0
20241022,165800,3380,3380,3380,3380,3380,0
20241022,165700,3380,3380,3380,3380,3380,0
20241022,165600,3380,3380,3380,3380,3380,0
20241022,165500,3380,3380,3380,3380,3380,0
20241022,165400,3380,3380,3380,3380,3380,0
20241022,165300,3380,3380,3380,3380,3380,0
20241022,165200,3380,3380,3380,3380,3380,0
20241022,165100,3380,3380,3380,3380,3380,0
20241022,165000,3380,3380,3380,3380,3380,0
20241022,164900,3380,3380,3380,3380,3380,0
20241022,164800,3380,3380,3380,3380,3380,0
20241022,164700,3380,3380,3380,3380,3380,0
20241022,164600,3380,3380,3380,3380,3380,0
20241022,164500,3380,3380,3380,3380,3380,0
20241022,164400,3380,3380,3380,3380,3380,0
20241022,164300,3380,3380,3380,3380,3380,0
20241022,164200,3380,3380,3380,3380,3380,0
20241022,164100,3380,3380,3380,3380,3380,0
20241022,164000,3380,3380,3380,3380,3380,1
20241022,163900,3380,3380,3380,3380,3380,0
20241022,163800,3380,3380,3380,3380,3380,0
20241022,163700,3380,3380,3380,3380,3380,0
20241022,163600,3380,3380,3380,3380,3380,0
20241022,163500,3380,3380,3380,3380,3380,0
20241022,163400,3380,3380,3380,3380,3380,0
20241022,163300,3380,3380,3380,3380,3380,0
20241022,163200,3380,3380,3380,3380,3380,0
20241022,163100,3380,3380,3380,3380,3380,0
20241022,163000,3380,3380,3380,3380,3380,0
20241022,162900,3380,3380,3380,3380,3380,0
20241022,162800,3380,3380,3380,3380,3380,0
20241022,162700,3380,3380,3380,3380,3380,0
20241022,162600,3380,3380,3380,3380,3380,0
20241022,162500,3380,3380,3380,3380,3380,0
20241022,162400,3380,3380,3380,3380,3380,0
20241022,162300,3380,3380,3380,3380,3380,0
20241022,162200,3380,3380,3380,3380,3380,0
20241022,162100,3380,3380,3380,3380,3380,0
20241022,162000,3380,3380,3380,3380,3380,0
20241022,161900,3380,3380,3380,3380,3380,0
20241022,161800,3380,3380,3380,3380,3380,0
20241022,161700,3380,3380,3380,3380,3380,0
20241022,161600,3380,3380,3380,3380,3380,0
20241022,161500,3380,3380,3380,3380,3380,0
20241022,161400,3380,3380,3380,3380,3380,0
20241022,161300,3380,3380,3380,3380,3380,0
20241022,161200,3380,3380,3380,3380,3380,0
20241022,161100,3380,3380,3380,3380,3380,0
20241022,161000,3380,3380,3380,3380,3380,1
20241022,160900,3380,3380,3380,3380,3380,0
20241022,160800,3380,3380,3380,3380,3380,0
20241022,160700,3380,3380,3380,3380,3380,0
20241022,160600,3380,3380,3380,3380,3380,0
20241022,160500,3380,3380,3380,3380,3380,0
20241022,160400,3380,3380,3380,3380,3380,0
20241022,160300,3380,3380,3380,3380,3380,0
20241022,160200,3380,3380,3380,3380,3380,0
20241022,160100,3380,3380,3380,3380,3380,0
20241022,160000,3380,3380,3380,3380,3380,0
20241022,155900,3380,3380,3380,3380,3380,0
20241022,155800,3380,3380,3380,3380,3380,0
20241022,155700,3380,3380,3380,3380,3380,0
20241022,155600,3380,3380,3380,3380,3380,0
20241022,155500,3380,3380,3380,3380,3380,0
20241022,155400,3380,3380,3380,3380,3380,0
20241022,155300,3380,3380,3380,3380,3380,0
20241022,155200,3380,3380,3380,3380,3380,0
20241022,155100,3380,3380,3380,3380,3380,0
20241022,155000,3380,3380,3380,3380,3380,0
20241022,154900,3380,3380,3380,3380,3380,0
20241022,154800,3380,3380,3380,3380,3380,0
20241022,154700,3380,3380,3380,3380,3380,0
20241022,154600,3380,3380,3380,3380,3380,0
20241022,154500,3380,3380,3380,3380,3380,0
20241022,154400,3380,3380,3380,3380,3380,0
20241022,154300,3380,3380,3380,3380,3380,0
20241022,154200,3380,3380,3380,3380,3380,0
20241022,154100,3380,3380,3380,3380,3380,0
20241022,154000,3380,3380,3380,3380,3380,1
20241022,153900,3380,3380,3380,3380,3380,0
20241022,153800,3380,3380,3380,3380,3380,0
20241022,153700,3380,3380,3380,3380,3380,0
20241022,153600,3380,3380,3380,3380,3380,0
20241022,153500,3380,3380,3380,3380,3380,0
20241022,153400,3380,3380,3380,3380,3380,0
20241022,153300,3380,3380,3380,3380,3380,0
20241022,153200,3380,3380,3380,3380,3380,0
20241022,153100,3380,3380,3380,3380,3380,0
20241022,153000,3380,3380,3380,3380,3380,0
20241022,152900,3380,3380,3380,3380,3380,0
20241022,152800,3380,3380,3380,3380,3380,0
20241022,152700,3380,3380,3380,3380,3380,0
20241022,152600,3380,3380,3380,3380,3380,0
20241022,152500,3380,3380,3380,3380,3380,0
20241022,152400,3380,3380,3380,3380,3380,0
20241022,152300,3380,3380,3380,3380,3380,0
20241022,152200,3380,3380,3380,3380,3380,0
20241022,152100,3380,3380,3380,3380,3380,0
20241022,152000,3380,3380,3380,3380,3380,0
20241022,151900,3380,3380,3380,3380,3380,0
20241022,151800,3380,3380,3380,3380,3380,0
20241022,151700,3380,3380,3380,3380,3380,0
20241022,151600,3380,3380,3380,3380,3380,0
20241022,151500,3380,3380,3380,3380,3380,0
20241022,151400,3380,3380,3380,3380,3380,0
20241022,151300,3380,3380,3380,3380,3380,0
20241022,151200,3380,3380,3380,3380,3380,0
20241022,151100,3380,3380,3380,3380,3380,0
20241022,151000,3380,3380,3380,3380,3380,0
20241022,150900,3380,3380,3380,3380,3380,0
20241022,150800,3380,3380,3380,3380,3380,0
20241022,150700,3380,3380,3380,3380,3380,0
20241022,150600,3380,3380,3380,3380,3380,0
20241022,150500,3380,3380,3380,3380,3380,0
20241022,150400,3380,3380,3380,3380,3380,0
20241022,150300,3380,3380,3380,3380,3380,0
20241022,150200,3380,3380,3380,3380,3380,0
20241022,150100,3380,3380,3380,3380,3380,0
20241022,150000,3380,3380,3380,3380,3380,0
20241022,145900,3380,3380,3380,3380,3380,0
20241022,145800,3380,3380,3380,3380,3380,0
20241022,145700,3380,3380,3380,3380,3380,0
20241022,145600,3380,3380,3380,3380,3380,0
20241022,145500,3380,3380,3380,3380,3380,0
20241022,145400,3380,3380,3380,3380,3380,0
20241022,145300,3380,3380,3380,3380,3380,0
20241022,145200,3380,3380,3380,3380,3380,0
20241022,145100,3380,3380,3380,3380,3380,0
20241022,145000,3380,3380,3380,3380,3380,0
20241022,144900,3380,3380,3380,3380,3380,0
20241022,144800,3380,3380,3380,3380,3380,0
20241022,144700,3380,3380,3380,3380,3380,0
20241022,144600,3380,3380,3380,3380,3380,0
20241022,144500,3380,3380,3380,3380,3380,0
20241022,144400,3380,3380,3380,3380,3380,0
20241022,144300,3380,3380,3380,3380,3380,0
20241022,144200,3380,3380,3380,3380,3380,0
20241022,144100,3380,3380,3380,3380,3380,0
20241022,144000,3380,3380,3380,3380,3380,0
20241022,143900,3380,3380,3380,3380,3380,0
20241022,143800,3380,3380,3380,3380,3380,0
20241022,143700,3380,3380,3380,3380,3380,0
20241022,143600,3380,3380,3380,3380,3380,0
20241022,143500,3380,3380,3380,3380,3380,0
20241022,143400,3380,3380,3380,3380,3380,0
20241022,143300,3380,3380,3380,3380,3380,0
20241022,143200,3380,3380,3380,3380,3380,0
20241022,143100,3380,3380,3380,3380,3380,0
20241022,143000,3380,3380,3380,3380,3380,0
20241022,142900,3380,3380,3380,3380,3380,0
20241022,142800,3380,3380,3380,3380,3380,0
20241022,142700,3380,3380,3380,3380,3380,0
20241022,142600,3380,3380,3380,3380,3380,0
20241022,142500,3380,3380,3380,3380,3380,0
20241022,142400,3380,3380,3380,3380,3380,0
20241022,142300,3380,3380,3380,3380,3380,0
20241022,142200,3380,3380,3380,3380,3380,0
20241022,142100,3380,3380,3380,3380,3380,0
20241022,142000,3380,3380,3380,3380,3380,0
20241022,141900,3380,3380,3380,3380,3380,0
20241022,141800,3380,3380,3380,3380,3380,0
20241022,141700,3380,3380,3380,3380,3380,0
20241022,141600,3380,3380,3380,3380,3380,0
20241022,141500,3380,3380,3380,3380,3380,0
20241022,141400,3380,3380,3380,3380,3380,0
20241022,141300,3380,3380,3380,3380,3380,0
20241022,141200,3380,3380,3380,3380,3380,0
20241022,141100,3380,3380,3380,3380,3380,0
20241022,141000,3380,3380,3380,3380,3380,0
20241022,140900,3380,3380,3380,3380,3380,0
20241022,140800,3380,3380,3380,3380,3380,0
20241022,140700,3380,3380,3380,3380,3380,0
20241022,140600,3380,3380,3380,3380,3380,0
20241022,140500,3380,3380,3380,3380,3380,0
20241022,140400,3380,3380,3380,3380,3380,0
20241022,140300,3380,3380,3380,3380,3380,0
20241022,140200,3380,3380,3380,3380,3380,0
20241022,140100,3380,3380,3380,3380,3380,0
20241022,140000,3380,3380,3380,3380,3380,0
20241022,135900,3380,3380,3380,3380,3380,0
20241022,135800,3380,3380,3380,3380,3380,0
20241022,135700,3380,3380,3380,3380,3380,0
20241022,135600,3380,3380,3380,3380,3380,0
20241022,135500,3380,3380,3380,3380,3380,0
20241022,135400,3380,3380,3380,3380,3380,0
20241022,135300,3380,3380,3380,3380,3380,0
20241022,135200,3380,3380,3380,3380,3380,0
20241022,135100,3380,3380,3380,3380,3380,0
20241022,135000,3380,3380,3380,3380,3380,0
20241022,134900,3380,3380,3380,3380,3380,0
20241022,134800,3380,3380,3380,3380,3380,0
20241022,134700,3380,3380,3380,3380,3380,0
20241022,134600,3380,3380,3380,3380,3380,0
20241022,134500,3380,3380,3380,3380,3380,0
20241022,134400,3380,3380,3380,3380,3380,0
20241022,134300,3380,3380,3380,3380,3380,0
20241022,134200,3380,3380,3380,3380,3380,0
20241022,134100,3380,3380,3380,3380,3380,0
20241022,134000,3380,3380,3380,3380,3380,0
20241022,133900,3380,3380,3380,3380,3380,0
20241022,133800,3380,3380,3380,3380,3380,0
20241022,133700,3380,3380,3380,3380,3380,0
20241022,133600,3380,3380,3380,3380,3380,0
20241022,133500,3380,3380,3380,3380,3380,0
20241022,133400,3380,3380,3380,3380,3380,0
20241022,133300,3380,3380,3380,3380,3380,0
20241022,133200,3380,3380,3380,3380,3380,0
20241022,133100,3380,3380,3380,3380,3380,0
20241022,133000,3380,3380,3380,3380,3380,0
20241022,132900,3380,3380,3380,3380,3380,0
20241022,132800,3380,3380,3380,3380,3380,0
20241022,132700,3380,3380,3380,3380,3380,0
20241022,132600,3380,3380,3380,3380,3380,0
20241022,132500,3380,3380,3380,3380,3380,0
20241022,132400,3380,3380,3380,3380,3380,0
20241022,132300,3380,3380,3380,3380,3380,0
20241022,132200,3380,3380,3380,3380,3380,0
20241022,132100,3380,3380,3380,3380,3380,0
20241022,132000,3380,3380,3380,3380,3380,0
20241022,131900,3380,3380,3380,3380,3380,0
20241022,131800,3380,3380,3380,3380,3380,0
20241022,131700,3380,3380,3380,3380,3380,0
20241022,131600,3380,3380,3380,3380,3380,0
20241022,131500,3380,3380,3380,3380,3380,0
20241022,131400,3380,3380,3380,3380,3380,0
20241022,131300,3380,3380,3380,3380,3380,0
20241022,131200,3380,3380,3380,3380,3380,0
20241022,131100,3380,3380,3380,3380,3380,0
20241022,131000,3380,3380,3380,3380,3380,0
20241022,130900,3380,3380,3380,3380,3380,0
20241022,130800,3380,3380,3380,3380,3380,0
20241022,130700,3380,3380,3380,3380,3380,0
20241022,130600,3380,3380,3380,3380,3380,0
20241022,130500,3380,3380,3380,3380,3380,0
20241022,130400,3380,3380,3380,3380,3380,0
20241022,130300,3380,3380,3380,3380,3380,0
20241022,130200,3380,3380,3380,3380,3380,0
20241022,130100,3380,3380,3380,3380,3380,0
20241022,130000,3380,3380,3380,3380,3380,0
20241022,125900,3380,3380,3380,3380,3380,0
20241022,125800,3380,3380,3380,3380,3380,0
20241022,125700,3380,3380,3380,3380,3380,0
20241022,125600,3380,3380,3380,3380,3380,0
20241022,125500,3380,3380,3380,3380,3380,0
20241022,125400,3380,3380,3380,3380,3380,0
20241022,125300,3380,3380,3380,3380,3380,0
20241022,125200,3380,3380,3380,3380,3380,0
20241022,125100,3380,3380,3380,3380,3380,0
20241022,125000,3380,3380,3380,3380,3380,0
20241022,124900,3380,3380,3380,3380,3380,0
20241022,124800,3380,3380,3380,3380,3380,0
20241022,124700,3380,3380,3380,3380,3380,0
20241022,124600,3380,3380,3380,3380,3380,0
20241022,124500,3380,3380,3380,3380,3380,0
20241022,124400,3380,3380,3380,3380,3380,0
20241022,124300,3380,3380,3380,3380,3380,0
20241022,124200,3380,3380,3380,3380,3380,0
20241022,124100,3380,3380,3380,3380,3380,0
20241022,124000,3380,3380,3380,3380,3380,0
20241022,123900,3380,3380,3380,3380,3380,0
20241022,123800,3380,3380,3380,3380,3380,0
20241022,123700,3380,3380,3380,3380,3380,0
20241022,123600,3380,3380,3380,3380,3380,0
20241022,123500,3380,3380,3380,3380,3380,0
20241022,123400,3380,3380,3380,3380,3380,0
20241022,123300,3380,3380,3380,3380,3380,0
20241022,123200,3380,3380,3380,3380,3380,0
20241022,123100,3380,3380,3380,3380,3380,0
20241022,123000,3380,3380,3380,3380,3380,0
20241022,122900,3380,3380,3380,3380,3380,0
20241022,122800,3380,3380,3380,3380,3380,0
20241022,122700,3380,3380,3380,3380,3380,0
20241022,122600,3380,3380,3380,3380,3380,0
20241022,122500,3380,3380,3380,3380,3380,0
20241022,122400,3380,3380,3380,3380,3380,0
20241022,122300,3380,3380,3380,3380,3380,0
20241022,122200,3380,3380,3380,3380,3380,0
20241022,122100,3380,3380,3380,3380,3380,0
20241022,122000,3380,3380,3380,3380,3380,0
20241022,121900,3380,3380,3380,3380,3380,0
20241022,121800,3380,3380,3380,3380,3380,0
20241022,121700,3380,3380,3380,3380,3380,0
20241022,121600,3380,3380,3380,3380,3380,0
20241022,121500,3380,3380,3380,3380,3380,0
20241022,121400,3380,3380,3380,3380,3380,0
20241022,121300,3380,3380,3380,3380,3380,0
20241022,121200,3380,3380,3380,3380,3380,0
20241022,121100,3380,3380,3380,3380,3380,0
20241022,121000,3380,3380,3380,3380,3380,0
20241022,120900,3380,3380,3380,3380,3380,0
20241022,120800,3380,3380,3380,3380,3380,0
20241022,120700,3380,3380,3380,3380,3380,0
20241022,120600,3380,3380,3380,3380,3380,0
20241022,120500,3380,3380,3380,3380,3380,0
20241022,120400,3380,3380,3380,3380,3380,0
20241022,120300,3380,3380,3380,3380,3380,0
20241022,120200,3380,3380,3380,3380,3380,0
20241022,120100,3380,3380,3380,3380,3380,0
20241022,120000,3380,3380,3380,3380,3380,0
20241022,115900,3380,3380,3380,3380,3380,0
20241022,115800,3380,3380,3380,3380,3380,0
20241022,115700,3380,3380,3380,3380,3380,0
20241022,115600,3380,3380,3380,3380,3380,0
20241022,115500,3380,3380,3380,3380,3380,0
20241022,115400,3380,3380,3380,3380,3380,0
20241022,115300,3380,3380,3380,3380,3380,0
20241022,115200,3380,3380,3380,3380,3380,0
20241022,115100,3380,3380,3380,3380,3380,0
20241022,115000,3380,3380,3380,3380,3380,0
20241022,114900,3380,3380,3380,3380,3380,0
20241022,114800,3380,3380,3380,3380,3380,0
20241022,114700,3380,3380,3380,3380,3380,0
20241022,114600,3380,3380,3380,3380,3380,0
20241022,114500,3380,3380,3380,3380,3380,0
20241022,114400,3380,3380,3380,3380,3380,0
20241022,114300,3380,3380,3380,3380,3380,0
20241022,114200,3380,3380,3380,3380,3380,0
20241022,114100,3380,3380,3380,3380,3380,0
20241022,114000,3380,3380,3380,3380,3380,0
20241022,113900,3380,3380,3380,3380,3380,0
20241022,113800,3380,3380,3380,3380,3380,0
20241022,113700,3380,3380,3380,3380,3380,0
20241022,113600,3380,3380,3380,3380,3380,0
20241022,113500,3380,3380,3380,3380,3380,0
20241022,113400,3380,3380,3380,3380,3380,0
20241022,113300,3380,3380,3380,3380,3380,0
20241022,113200,3380,3380,3380,3380,3380,0
20241022,113100,3380,3380,3380,3380,3380,0
20241022,113000,3380,3380,3380,3380,3380,0
20241022,112900,3380,3380,3380,3380,3380,0
20241022,112800,3380,3380,3380,3380,3380,0
20241022,112700,3380,3380,3380,3380,3380,0
20241022,112600,3380,3380,3380,3380,3380,0
20241022,112500,3380,3380,3380,3380,3380,0
20241022,112400,3380,3380,3380,3380,3380,0
20241022,112300,3380,3380,3380,3380,3380,0
20241022,112200,3380,3380,3380,3380,3380,0
20241022,112100,3380,3380,3380,3380,3380,0
20241022,112000,3380,3380,3380,3380,3380,0
20241022,111900,3380,3380,3380,3380,3380,0
20241022,111800,3380,3380,3380,3380,3380,0
20241022,111700,3380,3380,3380,3380,3380,0
20241022,111600,3380,3380,3380,3380,3380,0
20241022,111500,3380,3380,3380,3380,3380,0
20241022,111400,3380,3380,3380,3380,3380,0
20241022,111300,3380,3380,3380,3380,3380,0
20241022,111200,3380,3380,3380,3380,3380,0
20241022,111100,3380,3380,3380,3380,3380,0
20241022,111000,3380,3380,3380,3380,3380,0
20241022,110900,3380,3380,3380,3380,3380,0
20241022,110800,3380,3380,3380,3380,3380,0
20241022,110700,3380,3380,3380,3380,3380,0
20241022,110600,3380,3380,3380,3380,3380,0
20241022,110500,3380,3380,3380,3380,3380,0
20241022,110400,3380,3380,3380,3380,3380,0
20241022,110300,3380,3380,3380,3380,3380,0
20241022,110200,3380,3380,3380,3380,3380,0
20241022,110100,3380,3380,3380,3380,3380,0
20241022,110000,3380,3380,3380,3380,3380,0
20241022,105900,3380,3380,3380,3380,3380,0
20241022,105800,3380,3380,3380,3380,3380,0
20241022,105700,3380,3380,3380,3380,3380,0
20241022,105600,3380,3380,3380,3380,3380,0
20241022,105500,3380,3380,3380,3380,3380,0
20241022,105400,3380,3380,3380,3380,3380,0
20241022,105300,3380,3380,3380,3380,3380,0
20241022,105200,3380,3380,3380,3380,3380,0
20241022,105100,3380,3380,3380,3380,3380,0
20241022,105000,3380,3380,3380,3380,3380,0
20241022,104900,3380,3380,3380,3380,3380,0
20241022,104800,3380,3380,3380,3380,3380,0
20241022,104700,3380,3380,3380,3380,3380,0
20241022,104600,3380,3380,3380,3380,3380,0
20241022,104500,3380,3380,3380,3380,3380,0
20241022,104400,3380,3380,3380,3380,3380,0
20241022,104300,3380,3380,3380,3380,3380,0
20241022,104200,3380,3380,3380,3380,3380,0
20241022,104100,3380,3380,3380,3380,3380,0
20241022,104000,3380,3380,3380,3380,3380,0
20241022,103900,3380,3380,3380,3380,3380,0
20241022,103800,3380,3380,3380,3380,3380,0
20241022,103700,3380,3380,3380,3380,3380,0
20241022,103600,3380,3380,3380,3380,3380,0
20241022,103500,3380,3380,3380,3380,3380,0
20241022,103400,3380,3380,3380,3380,3380,0
20241022,103300,3380,3380,3380,3380,3380,0
20241022,103200,3380,3380,3380,3380,3380,0
20241022,103100,3380,3380,3380,3380,3380,0
20241022,103000,3380,3380,3380,3380,3380,0
20241022,102900,3380,3380,3380,3380,3380,0
20241022,102800,3380,3380,3380,3380,3380,0
20241022,102700,3380,3380,3380,3380,3380,0
20241022,102600,3380,3380,3380,3380,3380,0
20241022,102500,3380,3380,3380,3380,3380,0
20241022,102400,3380,3380,3380,3380,3380,0
20241022,102300,3380,3380,3380,3380,3380,0
20241022,102200,3380,3380,3380,3380,3380,0
20241022,102100,3380,3380,3380,3380,3380,0
20241022,102000,3380,3380,3380,3380,3380,0
20241022,101900,3380,3380,3380,3380,3380,0
20241022,101800,3380,3380,3380,3380,3380,0
20241022,101700,3380,3380,3380,3380,3380,0
20241022,101600,3380,3380,3380,3380,3380,0
20241022,101500,3380,3380,3380,3380,3380,0
20241022,101400,3380,3380,3380,3380,3380,0
20241022,101300,3380,3380,3380,3380,3380,0
20241022,101200,3380,3380,3380,3380,3380,0
20241022,101100,3380,3380,3380,3380,3380,0
20241022,101000,3380,3380,3380,3380,3380,0
20241022,100900,3380,3380,3380,3380,3380,0
20241022,100800,3380,3380,3380,3380,3380,0
20241022,100700,3380,3380,3380,3380,3380,0
20241022,100600,3380,3380,3380,3380,3380,0
20241022,100500,3380,3380,3380,3380,3380,0
20241022,100400,3380,3380,3380,3380,3380,0
20241022,100300,3380,3380,3380,3380,3380,0
20241022,100200,3380,3380,3380,3380,3380,0
20241022,100100,3380,3380,3380,3380,3380,0
20241022,100000,3380,3380,3380,3380,3380,0
20241022,095900,3380,3380,3380,3380,3380,0
20241022,095800,3380,3380,3380,3380,3380,0
20241022,095700,3380,3380,3380,3380,3380,0
20241022,095600,3380,3380,3380,3380,3380,0
20241022,095500,3380,3380,3380,3380,3380,0
20241022,095400,3380,3380,3380,3380,3380,0
20241022,095300,3380,3380,3380,3380,3380,0
20241022,095200,3380,3380,3380,3380,3380,0
20241022,095100,3380,3380,3380,3380,3380,0
20241022,095000,3380,3380,3380,3380,3380,0
20241022,094900,3380,3380,3380,3380,3380,0
20241022,094800,3380,3380,3380,3380,3380,0
20241022,094700,3380,3380,3380,3380,3380,0
20241022,094600,3380,3380,3380,3380,3380,0
20241022,094500,3380,3380,3380,3380,3380,0
20241022,094400,3380,3380,3380,3380,3380,0
20241022,094300,3380,3380,3380,3380,3380,0
20241022,094200,3380,3380,3380,3380,3380,0
20241022,094100,3380,3380,3380,3380,3380,0
20241022,094000,3380,3380,3380,3380,3380,0
20241022,093900,3380,3380,3380,3380,3380,0
20241022,093800,3380,3380,3380,3380,3380,0
20241022,093700,3380,3380,3380,3380,3380,0
20241022,093600,3380,3380,3380,3380,3380,0
20241022,093500,3380,3380,3380,3380,3380,0
20241022,093400,3380,3380,3380,3380,3380,0
20241022,093300,3380,3380,3380,3380,3380,0
20241022,093200,3380,3380,3380,3380,3380,0
20241022,093100,3380,3380,3380,3380,3380,0
20241022,093000,3380,3380,3380,3380,3380,0
20241022,092900,3380,3380,3380,3380,3380,0
20241022,092800,3380,3380,3380,3380,3380,0
20241022,092700,3380,3380,3380,3380,3380,0
20241022,092600,3380,3380,3380,3380,3380,0
20241022,092500,3380,3380,3380,3380,3380,0
20241022,092400,3380,3380,3380,3380,3380,0
20241022,092300,3380,3380,3380,3380,3380,0
20241022,092200,3380,3380,3380,3380,3380,0
20241022,092100,3380,3380,3380,3380,3380,0
20241022,092000,3380,3380,3380,3380,3380,0
20241022,091900,3380,3380,3380,3380,3380,0
20241022,091800,3380,3380,3380,3380,3380,0
20241022,091700,3380,3380,3380,3380,3380,0
20241022,091600,3380,3380,3380,3380,3380,0
20241022,091500,3380,3380,3380,3380,3380,0
20241022,091400,3380,3380,3380,3380,3380,0
20241022,091300,3380,3380,3380,3380,3380,0
20241022,091200,3380,3380,3380,3380,3380,0
20241022,091100,3380,3380,3380,3380,3380,0
20241022,091000,3380,3380,3380,3380,3380,0
20241022,090900,3380,3380,3380,3380,3380,0
20241022,090800,3380,3380,3380,3380,3380,0
20241022,090700,3380,3380,3380,3380,3380,0
20241022,090600,3380,3380,3380,3380,3380,0
20241022,090500,3380,3380,3380,3380,3380,0
20241022,090400,3380,3380,3380,3380,3380,0
20241022,090300,3380,3380,3380,3380,3380,0
20241022,090200,3380,3380,3380,3380,3380,0
20241022,090100,3380,3380,3380,3380,3380,0
20241022,090000,3380,3380,3380,3380,3380,1