KissMeData/199150/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,203900,13250,3285,3285,3285,3285,1
20241023,203800,13250,3285,3285,3285,3285,0
20241023,203700,13250,3285,3285,3285,3285,0
20241023,203600,13250,3285,3285,3285,3285,0
20241023,203500,13250,3285,3285,3285,3285,0
20241023,203400,13250,3285,3285,3285,3285,0
20241023,203300,13250,3285,3285,3285,3285,0
20241023,203200,13250,3285,3285,3285,3285,0
20241023,203100,13250,3285,3285,3285,3285,0
20241023,203000,13250,3285,3285,3285,3285,0
20241023,202900,13250,3285,3285,3285,3285,0
20241023,202800,13250,3285,3285,3285,3285,0
20241023,202700,13250,3285,3285,3285,3285,0
20241023,202600,13250,3285,3285,3285,3285,0
20241023,202500,13250,3285,3285,3285,3285,0
20241023,202400,13250,3285,3285,3285,3285,0
20241023,202300,13250,3285,3285,3285,3285,0
20241023,202200,13250,3285,3285,3285,3285,0
20241023,202100,13250,3285,3285,3285,3285,0
20241023,202000,13250,3285,3285,3285,3285,0
20241023,201900,13250,3285,3285,3285,3285,0
20241023,201800,13250,3285,3285,3285,3285,0
20241023,201700,13250,3285,3285,3285,3285,0
20241023,201600,13250,3285,3285,3285,3285,0
20241023,201500,13250,3285,3285,3285,3285,0
20241023,201400,13250,3285,3285,3285,3285,0
20241023,201300,13250,3285,3285,3285,3285,0
20241023,201200,13250,3285,3285,3285,3285,0
20241023,201100,13250,3285,3285,3285,3285,0
20241023,201000,13250,3285,3285,3285,3285,0
20241023,200900,13250,3285,3285,3285,3285,1
20241023,200800,13250,3285,3285,3285,3285,0
20241023,200700,13250,3285,3285,3285,3285,0
20241023,200600,13250,3285,3285,3285,3285,0
20241023,200500,13250,3285,3285,3285,3285,0
20241023,200400,13250,3285,3285,3285,3285,0
20241023,200300,13250,3285,3285,3285,3285,0
20241023,200200,13250,3285,3285,3285,3285,0
20241023,200100,13250,3285,3285,3285,3285,0
20241023,200000,13250,3285,3285,3285,3285,0
20241023,195900,13250,3285,3285,3285,3285,0
20241023,195800,13250,3285,3285,3285,3285,0
20241023,195700,13250,3285,3285,3285,3285,0
20241023,195600,13250,3285,3285,3285,3285,0
20241023,195500,13250,3285,3285,3285,3285,0
20241023,195400,13250,3285,3285,3285,3285,0
20241023,195300,13250,3285,3285,3285,3285,0
20241023,195200,13250,3285,3285,3285,3285,0
20241023,195100,13250,3285,3285,3285,3285,0
20241023,195000,13250,3285,3285,3285,3285,0
20241023,194900,13250,3285,3285,3285,3285,0
20241023,194800,13250,3285,3285,3285,3285,0
20241023,194700,13250,3285,3285,3285,3285,0
20241023,194600,13250,3285,3285,3285,3285,0
20241023,194500,13250,3285,3285,3285,3285,0
20241023,194400,13250,3285,3285,3285,3285,0
20241023,194300,13250,3285,3285,3285,3285,0
20241023,194200,13250,3285,3285,3285,3285,0
20241023,194100,13250,3285,3285,3285,3285,0
20241023,194000,13250,3285,3285,3285,3285,0
20241023,193900,13250,3285,3285,3285,3285,1
20241023,193800,13250,3285,3285,3285,3285,0
20241023,193700,13250,3285,3285,3285,3285,0
20241023,193600,13250,3285,3285,3285,3285,0
20241023,193500,13250,3285,3285,3285,3285,0
20241023,193400,13250,3285,3285,3285,3285,0
20241023,193300,13250,3285,3285,3285,3285,0
20241023,193200,13250,3285,3285,3285,3285,0
20241023,193100,13250,3285,3285,3285,3285,0
20241023,193000,13250,3285,3285,3285,3285,0
20241023,192900,13250,3285,3285,3285,3285,0
20241023,192800,13250,3285,3285,3285,3285,0
20241023,192700,13250,3285,3285,3285,3285,0
20241023,192600,13250,3285,3285,3285,3285,0
20241023,192500,13250,3285,3285,3285,3285,0
20241023,192400,13250,3285,3285,3285,3285,0
20241023,192300,13250,3285,3285,3285,3285,0
20241023,192200,13250,3285,3285,3285,3285,0
20241023,192100,13250,3285,3285,3285,3285,0
20241023,192000,13250,3285,3285,3285,3285,0
20241023,191900,13250,3285,3285,3285,3285,0
20241023,191800,13250,3285,3285,3285,3285,0
20241023,191700,13250,3285,3285,3285,3285,0
20241023,191600,13250,3285,3285,3285,3285,0
20241023,191500,13250,3285,3285,3285,3285,0
20241023,191400,13250,3285,3285,3285,3285,0
20241023,191300,13250,3285,3285,3285,3285,0
20241023,191200,13250,3285,3285,3285,3285,0
20241023,191100,13250,3285,3285,3285,3285,0
20241023,191000,13250,3285,3285,3285,3285,0
20241023,190900,13250,3285,3285,3285,3285,1
20241023,190800,13250,3285,3285,3285,3285,0
20241023,190700,13250,3285,3285,3285,3285,0
20241023,190600,13250,3285,3285,3285,3285,0
20241023,190500,13250,3285,3285,3285,3285,0
20241023,190400,13250,3285,3285,3285,3285,0
20241023,190300,13250,3285,3285,3285,3285,0
20241023,190200,13250,3285,3285,3285,3285,0
20241023,190100,13250,3285,3285,3285,3285,0
20241023,190000,13250,3285,3285,3285,3285,0
20241023,185900,13250,3285,3285,3285,3285,0
20241023,185800,13250,3285,3285,3285,3285,0
20241023,185700,13250,3285,3285,3285,3285,0
20241023,185600,13250,3285,3285,3285,3285,0
20241023,185500,13250,3285,3285,3285,3285,0
20241023,185400,13250,3285,3285,3285,3285,0
20241023,185300,13250,3285,3285,3285,3285,0
20241023,185200,13250,3285,3285,3285,3285,0
20241023,185100,13250,3285,3285,3285,3285,0
20241023,185000,13250,3285,3285,3285,3285,0
20241023,184900,13250,3285,3285,3285,3285,0
20241023,184800,13250,3285,3285,3285,3285,0
20241023,184700,13250,3285,3285,3285,3285,0
20241023,184600,13250,3285,3285,3285,3285,0
20241023,184500,13250,3285,3285,3285,3285,0
20241023,184400,13250,3285,3285,3285,3285,0
20241023,184300,13250,3285,3285,3285,3285,0
20241023,184200,13250,3285,3285,3285,3285,0
20241023,184100,13250,3285,3285,3285,3285,0
20241023,184000,13250,3285,3285,3285,3285,0
20241023,183900,13250,3285,3285,3285,3285,1
20241023,183800,13250,3285,3285,3285,3285,0
20241023,183700,13250,3285,3285,3285,3285,0
20241023,183600,13250,3285,3285,3285,3285,0
20241023,183500,13250,3285,3285,3285,3285,0
20241023,183400,13250,3285,3285,3285,3285,0
20241023,183300,13250,3285,3285,3285,3285,0
20241023,183200,13250,3285,3285,3285,3285,0
20241023,183100,13250,3285,3285,3285,3285,0
20241023,183000,13250,3285,3285,3285,3285,0
20241023,182900,13250,3285,3285,3285,3285,0
20241023,182800,13250,3285,3285,3285,3285,0
20241023,182700,13250,3285,3285,3285,3285,0
20241023,182600,13250,3285,3285,3285,3285,0
20241023,182500,13250,3285,3285,3285,3285,0
20241023,182400,13250,3285,3285,3285,3285,0
20241023,182300,13250,3285,3285,3285,3285,0
20241023,182200,13250,3285,3285,3285,3285,0
20241023,182100,13250,3285,3285,3285,3285,0
20241023,182000,13250,3285,3285,3285,3285,0
20241023,181900,13250,3285,3285,3285,3285,0
20241023,181800,13250,3285,3285,3285,3285,0
20241023,181700,13250,3285,3285,3285,3285,0
20241023,181600,13250,3285,3285,3285,3285,0
20241023,181500,13250,3285,3285,3285,3285,0
20241023,181400,13250,3285,3285,3285,3285,0
20241023,181300,13250,3285,3285,3285,3285,0
20241023,181200,13250,3285,3285,3285,3285,0
20241023,181100,13250,3285,3285,3285,3285,0
20241023,181000,13250,3285,3285,3285,3285,0
20241023,180900,13250,3285,3285,3285,3285,1
20241023,180800,13250,3285,3285,3285,3285,0
20241023,180700,13250,3285,3285,3285,3285,0
20241023,180600,13250,3285,3285,3285,3285,0
20241023,180500,13250,3285,3285,3285,3285,0
20241023,180400,13250,3285,3285,3285,3285,0
20241023,180300,13250,3285,3285,3285,3285,0
20241023,180200,13250,3285,3285,3285,3285,0
20241023,180100,13250,3285,3285,3285,3285,0
20241023,180000,13250,3285,3285,3285,3285,0
20241023,175900,13250,3285,3285,3285,3285,0
20241023,175800,13250,3285,3285,3285,3285,0
20241023,175700,13250,3285,3285,3285,3285,0
20241023,175600,13250,3285,3285,3285,3285,0
20241023,175500,13250,3285,3285,3285,3285,0
20241023,175400,13250,3285,3285,3285,3285,0
20241023,175300,13250,3285,3285,3285,3285,0
20241023,175200,13250,3285,3285,3285,3285,0
20241023,175100,13250,3285,3285,3285,3285,0
20241023,175000,13250,3285,3285,3285,3285,0
20241023,174900,13250,3285,3285,3285,3285,0
20241023,174800,13250,3285,3285,3285,3285,0
20241023,174700,13250,3285,3285,3285,3285,0
20241023,174600,13250,3285,3285,3285,3285,0
20241023,174500,13250,3285,3285,3285,3285,0
20241023,174400,13250,3285,3285,3285,3285,0
20241023,174300,13250,3285,3285,3285,3285,0
20241023,174200,13250,3285,3285,3285,3285,0
20241023,174100,13250,3285,3285,3285,3285,0
20241023,174000,13250,3285,3285,3285,3285,0
20241023,173900,13250,3285,3285,3285,3285,1
20241023,173800,13250,3285,3285,3285,3285,0
20241023,173700,13250,3285,3285,3285,3285,0
20241023,173600,13250,3285,3285,3285,3285,0
20241023,173500,13250,3285,3285,3285,3285,0
20241023,173400,13250,3285,3285,3285,3285,0
20241023,173300,13250,3285,3285,3285,3285,0
20241023,173200,13250,3285,3285,3285,3285,0
20241023,173100,13250,3285,3285,3285,3285,0
20241023,173000,13250,3285,3285,3285,3285,0
20241023,172900,13250,3285,3285,3285,3285,0
20241023,172800,13250,3285,3285,3285,3285,0
20241023,172700,13250,3285,3285,3285,3285,0
20241023,172600,13250,3285,3285,3285,3285,0
20241023,172500,13250,3285,3285,3285,3285,0
20241023,172400,13250,3285,3285,3285,3285,0
20241023,172300,13250,3285,3285,3285,3285,0
20241023,172200,13250,3285,3285,3285,3285,0
20241023,172100,13250,3285,3285,3285,3285,0
20241023,172000,13250,3285,3285,3285,3285,0
20241023,171900,13250,3285,3285,3285,3285,0
20241023,171800,13250,3285,3285,3285,3285,0
20241023,171700,13250,3285,3285,3285,3285,0
20241023,171600,13250,3285,3285,3285,3285,0
20241023,171500,13250,3285,3285,3285,3285,0
20241023,171400,13250,3285,3285,3285,3285,0
20241023,171300,13250,3285,3285,3285,3285,0
20241023,171200,13250,3285,3285,3285,3285,0
20241023,171100,13250,3285,3285,3285,3285,0
20241023,171000,13250,3285,3285,3285,3285,0
20241023,170900,13250,3285,3285,3285,3285,1
20241023,170800,13250,3285,3285,3285,3285,0
20241023,170700,13250,3285,3285,3285,3285,0
20241023,170600,13250,3285,3285,3285,3285,0
20241023,170500,13250,3285,3285,3285,3285,0
20241023,170400,13250,3285,3285,3285,3285,0
20241023,170300,13250,3285,3285,3285,3285,0
20241023,170200,13250,3285,3285,3285,3285,0
20241023,170100,13250,3285,3285,3285,3285,0
20241023,170000,13250,3285,3285,3285,3285,0
20241023,165900,13250,3285,3285,3285,3285,0
20241023,165800,13250,3285,3285,3285,3285,0
20241023,165700,13250,3285,3285,3285,3285,0
20241023,165600,13250,3285,3285,3285,3285,0
20241023,165500,13250,3285,3285,3285,3285,0
20241023,165400,13250,3285,3285,3285,3285,0
20241023,165300,13250,3285,3285,3285,3285,0
20241023,165200,13250,3285,3285,3285,3285,0
20241023,165100,13250,3285,3285,3285,3285,0
20241023,165000,13250,3285,3285,3285,3285,0
20241023,164900,13250,3285,3285,3285,3285,0
20241023,164800,13250,3285,3285,3285,3285,0
20241023,164700,13250,3285,3285,3285,3285,0
20241023,164600,13250,3285,3285,3285,3285,0
20241023,164500,13250,3285,3285,3285,3285,0
20241023,164400,13250,3285,3285,3285,3285,0
20241023,164300,13250,3285,3285,3285,3285,0
20241023,164200,13250,3285,3285,3285,3285,0
20241023,164100,13250,3285,3285,3285,3285,0
20241023,164000,13250,3285,3285,3285,3285,0
20241023,163900,13250,3285,3285,3285,3285,1
20241023,163800,13250,3285,3285,3285,3285,0
20241023,163700,13250,3285,3285,3285,3285,0
20241023,163600,13250,3285,3285,3285,3285,0
20241023,163500,13250,3285,3285,3285,3285,0
20241023,163400,13250,3285,3285,3285,3285,0
20241023,163300,13250,3285,3285,3285,3285,0
20241023,163200,13250,3285,3285,3285,3285,0
20241023,163100,13250,3285,3285,3285,3285,0
20241023,163000,13250,3285,3285,3285,3285,0
20241023,162900,13250,3285,3285,3285,3285,0
20241023,162800,13250,3285,3285,3285,3285,0
20241023,162700,13250,3285,3285,3285,3285,0
20241023,162600,13250,3285,3285,3285,3285,0
20241023,162500,13250,3285,3285,3285,3285,0
20241023,162400,13250,3285,3285,3285,3285,0
20241023,162300,13250,3285,3285,3285,3285,0
20241023,162200,13250,3285,3285,3285,3285,0
20241023,162100,13250,3285,3285,3285,3285,0
20241023,162000,13250,3285,3285,3285,3285,0
20241023,161900,13250,3285,3285,3285,3285,0
20241023,161800,13250,3285,3285,3285,3285,0
20241023,161700,13250,3285,3285,3285,3285,0
20241023,161600,13250,3285,3285,3285,3285,0
20241023,161500,13250,3285,3285,3285,3285,0
20241023,161400,13250,3285,3285,3285,3285,0
20241023,161300,13250,3285,3285,3285,3285,0
20241023,161200,13250,3285,3285,3285,3285,0
20241023,161100,13250,3285,3285,3285,3285,0
20241023,161000,13250,3285,3285,3285,3285,0
20241023,160900,13250,3285,3285,3285,3285,1
20241023,160800,13250,3285,3285,3285,3285,0
20241023,160700,13250,3285,3285,3285,3285,0
20241023,160600,13250,3285,3285,3285,3285,0
20241023,160500,13250,3285,3285,3285,3285,0
20241023,160400,13250,3285,3285,3285,3285,0
20241023,160300,13250,3285,3285,3285,3285,0
20241023,160200,13250,3285,3285,3285,3285,0
20241023,160100,13250,3285,3285,3285,3285,0
20241023,160000,13250,3285,3285,3285,3285,0
20241023,155900,13250,3285,3285,3285,3285,0
20241023,155800,13250,3285,3285,3285,3285,0
20241023,155700,13250,3285,3285,3285,3285,0
20241023,155600,13250,3285,3285,3285,3285,0
20241023,155500,13250,3285,3285,3285,3285,0
20241023,155400,13250,3285,3285,3285,3285,0
20241023,155300,13250,3285,3285,3285,3285,0
20241023,155200,13250,3285,3285,3285,3285,0
20241023,155100,13250,3285,3285,3285,3285,0
20241023,155000,13250,3285,3285,3285,3285,0
20241023,154900,13250,3285,3285,3285,3285,0
20241023,154800,13250,3285,3285,3285,3285,0
20241023,154700,13250,3285,3285,3285,3285,0
20241023,154600,13250,3285,3285,3285,3285,0
20241023,154500,13250,3285,3285,3285,3285,0
20241023,154400,13250,3285,3285,3285,3285,0
20241023,154300,13250,3285,3285,3285,3285,0
20241023,154200,13250,3285,3285,3285,3285,0
20241023,154100,13250,3285,3285,3285,3285,0
20241023,154000,13250,3285,3285,3285,3285,0
20241023,153900,13250,3285,3285,3285,3285,1
20241023,153800,13250,3285,3285,3285,3285,0
20241023,153700,13250,3285,3285,3285,3285,0
20241023,153600,13250,3285,3285,3285,3285,0
20241023,153500,13250,3285,3285,3285,3285,0
20241023,153400,13250,3285,3285,3285,3285,0
20241023,153300,13250,3285,3285,3285,3285,0
20241023,153200,13250,3285,3285,3285,3285,0
20241023,153100,13250,3285,3285,3285,3285,0
20241023,153000,13250,3285,3285,3285,3285,0
20241023,152900,13250,3285,3285,3285,3285,0
20241023,152800,13250,3285,3285,3285,3285,0
20241023,152700,13250,3285,3285,3285,3285,0
20241023,152600,13250,3285,3285,3285,3285,0
20241023,152500,13250,3285,3285,3285,3285,0
20241023,152400,13250,3285,3285,3285,3285,0
20241023,152300,13250,3285,3285,3285,3285,0
20241023,152200,13250,3285,3285,3285,3285,0
20241023,152100,13250,3285,3285,3285,3285,0
20241023,152000,13250,3285,3285,3285,3285,0
20241023,151900,13250,3285,3285,3285,3285,0
20241023,151800,13250,3285,3285,3285,3285,0
20241023,151700,13250,3285,3285,3285,3285,0
20241023,151600,13250,3285,3285,3285,3285,0
20241023,151500,13250,3285,3285,3285,3285,0
20241023,151400,13250,3285,3285,3285,3285,0
20241023,151300,13250,3285,3285,3285,3285,0
20241023,151200,13250,3285,3285,3285,3285,0
20241023,151100,13250,3285,3285,3285,3285,0
20241023,151000,13250,3285,3285,3285,3285,0
20241023,150900,13250,3285,3285,3285,3285,0
20241023,150800,13250,3285,3285,3285,3285,0
20241023,150700,13250,3285,3285,3285,3285,0
20241023,150600,13250,3285,3285,3285,3285,0
20241023,150500,13250,3285,3285,3285,3285,0
20241023,150400,13250,3285,3285,3285,3285,0
20241023,150300,13250,3285,3285,3285,3285,0
20241023,150200,13250,3285,3285,3285,3285,0
20241023,150100,13250,3285,3285,3285,3285,0
20241023,150000,13250,3285,3285,3285,3285,0
20241023,145900,13250,3285,3285,3285,3285,0
20241023,145800,13250,3285,3285,3285,3285,0
20241023,145700,13250,3285,3285,3285,3285,0
20241023,145600,13250,3285,3285,3285,3285,0
20241023,145500,13250,3285,3285,3285,3285,0
20241023,145400,13250,3285,3285,3285,3285,0
20241023,145300,13250,3285,3285,3285,3285,0
20241023,145200,13250,3285,3285,3285,3285,0
20241023,145100,13250,3285,3285,3285,3285,0
20241023,145000,13250,3285,3285,3285,3285,0
20241023,144900,13250,3285,3285,3285,3285,0
20241023,144800,13250,3285,3285,3285,3285,0
20241023,144700,13250,3285,3285,3285,3285,0
20241023,144600,13250,3285,3285,3285,3285,0
20241023,144500,13250,3285,3285,3285,3285,0
20241023,144400,13250,3285,3285,3285,3285,0
20241023,144300,13250,3285,3285,3285,3285,0
20241023,144200,13250,3285,3285,3285,3285,0
20241023,144100,13250,3285,3285,3285,3285,0
20241023,144000,13250,3285,3285,3285,3285,0
20241023,143900,13250,3285,3285,3285,3285,0
20241023,143800,13250,3285,3285,3285,3285,0
20241023,143700,13250,3285,3285,3285,3285,0
20241023,143600,13250,3285,3285,3285,3285,0
20241023,143500,13250,3285,3285,3285,3285,0
20241023,143400,13250,3285,3285,3285,3285,1
20241023,143300,9965,3285,3285,3285,3285,0
20241023,143200,9965,3285,3285,3285,3285,1
20241023,143100,6680,3285,3285,3285,3285,0
20241023,143000,6680,3285,3285,3285,3285,0
20241023,142900,6680,3285,3285,3285,3285,0
20241023,142800,6680,3285,3285,3285,3285,0
20241023,142700,6680,3285,3285,3285,3285,0
20241023,142600,6680,3285,3285,3285,3285,0
20241023,142500,6680,3285,3285,3285,3285,0
20241023,142400,6680,3285,3285,3285,3285,0
20241023,142300,6680,3285,3285,3285,3285,0
20241023,142200,6680,3285,3285,3285,3285,0
20241023,142100,6680,3285,3285,3285,3285,0
20241023,142000,6680,3285,3285,3285,3285,0
20241023,141900,6680,3285,3285,3285,3285,0
20241023,141800,6680,3285,3285,3285,3285,0
20241023,141700,6680,3285,3285,3285,3285,0
20241023,141600,6680,3285,3285,3285,3285,0
20241023,141500,6680,3285,3285,3285,3285,0
20241023,141400,6680,3285,3285,3285,3285,0
20241023,141300,6680,3285,3285,3285,3285,0
20241023,141200,6680,3285,3285,3285,3285,0
20241023,141100,6680,3285,3285,3285,3285,0
20241023,141000,6680,3285,3285,3285,3285,0
20241023,140900,6680,3285,3285,3285,3285,0
20241023,140800,6680,3285,3285,3285,3285,0
20241023,140700,6680,3285,3285,3285,3285,0
20241023,140600,6680,3285,3285,3285,3285,0
20241023,140500,6680,3285,3285,3285,3285,0
20241023,140400,6680,3285,3285,3285,3285,0
20241023,140300,6680,3285,3285,3285,3285,0
20241023,140200,6680,3285,3285,3285,3285,0
20241023,140100,6680,3285,3285,3285,3285,0
20241023,140000,6680,3285,3285,3285,3285,0
20241023,135900,6680,3285,3285,3285,3285,0
20241023,135800,6680,3285,3285,3285,3285,0
20241023,135700,6680,3285,3285,3285,3285,0
20241023,135600,6680,3285,3285,3285,3285,0
20241023,135500,6680,3285,3285,3285,3285,0
20241023,135400,6680,3285,3285,3285,3285,0
20241023,135300,6680,3285,3285,3285,3285,0
20241023,135200,6680,3285,3285,3285,3285,0
20241023,135100,6680,3285,3285,3285,3285,0
20241023,135000,6680,3285,3285,3285,3285,0
20241023,134900,6680,3285,3285,3285,3285,0
20241023,134800,6680,3285,3285,3285,3285,0
20241023,134700,6680,3285,3285,3285,3285,0
20241023,134600,6680,3285,3285,3285,3285,0
20241023,134500,6680,3285,3285,3285,3285,0
20241023,134400,6680,3285,3285,3285,3285,0
20241023,134300,6680,3285,3285,3285,3285,0
20241023,134200,6680,3285,3285,3285,3285,0
20241023,134100,6680,3285,3285,3285,3285,0
20241023,134000,6680,3285,3285,3285,3285,0
20241023,133900,6680,3285,3285,3285,3285,0
20241023,133800,6680,3285,3285,3285,3285,0
20241023,133700,6680,3285,3285,3285,3285,0
20241023,133600,6680,3285,3285,3285,3285,0
20241023,133500,6680,3285,3285,3285,3285,0
20241023,133400,6680,3285,3285,3285,3285,0
20241023,133300,6680,3285,3285,3285,3285,0
20241023,133200,6680,3285,3285,3285,3285,0
20241023,133100,6680,3285,3285,3285,3285,0
20241023,133000,6680,3285,3285,3285,3285,0
20241023,132900,6680,3285,3285,3285,3285,0
20241023,132800,6680,3285,3285,3285,3285,0
20241023,132700,6680,3285,3285,3285,3285,0
20241023,132600,6680,3285,3285,3285,3285,0
20241023,132500,6680,3285,3285,3285,3285,0
20241023,132400,6680,3285,3285,3285,3285,0
20241023,132300,6680,3285,3285,3285,3285,0
20241023,132200,6680,3285,3285,3285,3285,0
20241023,132100,6680,3285,3285,3285,3285,0
20241023,132000,6680,3285,3285,3285,3285,0
20241023,131900,6680,3285,3285,3285,3285,0
20241023,131800,6680,3285,3285,3285,3285,0
20241023,131700,6680,3285,3285,3285,3285,0
20241023,131600,6680,3285,3285,3285,3285,0
20241023,131500,6680,3285,3285,3285,3285,0
20241023,131400,6680,3285,3285,3285,3285,0
20241023,131300,6680,3285,3285,3285,3285,0
20241023,131200,6680,3285,3285,3285,3285,0
20241023,131100,6680,3285,3285,3285,3285,0
20241023,131000,6680,3285,3285,3285,3285,0
20241023,130900,6680,3285,3285,3285,3285,0
20241023,130800,6680,3285,3285,3285,3285,0
20241023,130700,6680,3285,3285,3285,3285,0
20241023,130600,6680,3285,3285,3285,3285,0
20241023,130500,6680,3285,3285,3285,3285,0
20241023,130400,6680,3285,3285,3285,3285,0
20241023,130300,6680,3285,3285,3285,3285,0
20241023,130200,6680,3285,3285,3285,3285,0
20241023,130100,6680,3285,3285,3285,3285,0
20241023,130000,6680,3285,3285,3285,3285,0
20241023,125900,6680,3285,3285,3285,3285,0
20241023,125800,6680,3285,3285,3285,3285,0
20241023,125700,6680,3285,3285,3285,3285,0
20241023,125600,6680,3285,3285,3285,3285,0
20241023,125500,6680,3285,3285,3285,3285,0
20241023,125400,6680,3285,3285,3285,3285,0
20241023,125300,6680,3285,3285,3285,3285,0
20241023,125200,6680,3285,3285,3285,3285,0
20241023,125100,6680,3285,3285,3285,3285,0
20241023,125000,6680,3285,3285,3285,3285,0
20241023,124900,6680,3285,3285,3285,3285,0
20241023,124800,6680,3285,3285,3285,3285,0
20241023,124700,6680,3285,3285,3285,3285,0
20241023,124600,6680,3285,3285,3285,3285,0
20241023,124500,6680,3285,3285,3285,3285,0
20241023,124400,6680,3285,3285,3285,3285,0
20241023,124300,6680,3285,3285,3285,3285,0
20241023,124200,6680,3285,3285,3285,3285,0
20241023,124100,6680,3285,3285,3285,3285,0
20241023,124000,6680,3285,3285,3285,3285,0
20241023,123900,6680,3285,3285,3285,3285,0
20241023,123800,6680,3285,3285,3285,3285,0
20241023,123700,6680,3285,3285,3285,3285,0
20241023,123600,6680,3285,3285,3285,3285,0
20241023,123500,6680,3285,3285,3285,3285,0
20241023,123400,6680,3285,3285,3285,3285,0
20241023,123300,6680,3285,3285,3285,3285,0
20241023,123200,6680,3285,3285,3285,3285,0
20241023,123100,6680,3285,3285,3285,3285,0
20241023,123000,6680,3285,3285,3285,3285,0
20241023,122900,6680,3285,3285,3285,3285,0
20241023,122800,6680,3285,3285,3285,3285,0
20241023,122700,6680,3285,3285,3285,3285,0
20241023,122600,6680,3285,3285,3285,3285,0
20241023,122500,6680,3285,3285,3285,3285,0
20241023,122400,6680,3285,3285,3285,3285,0
20241023,122300,6680,3285,3285,3285,3285,0
20241023,122200,6680,3285,3285,3285,3285,0
20241023,122100,6680,3285,3285,3285,3285,0
20241023,122000,6680,3285,3285,3285,3285,0
20241023,121900,6680,3285,3285,3285,3285,0
20241023,121800,6680,3285,3285,3285,3285,0
20241023,121700,6680,3285,3285,3285,3285,0
20241023,121600,6680,3285,3285,3285,3285,0
20241023,121500,6680,3285,3285,3285,3285,0
20241023,121400,6680,3285,3285,3285,3285,0
20241023,121300,6680,3285,3285,3285,3285,0
20241023,121200,6680,3285,3285,3285,3285,0
20241023,121100,6680,3285,3285,3285,3285,0
20241023,121000,6680,3285,3285,3285,3285,0
20241023,120900,6680,3285,3285,3285,3285,0
20241023,120800,6680,3285,3285,3285,3285,0
20241023,120700,6680,3285,3285,3285,3285,0
20241023,120600,6680,3285,3285,3285,3285,0
20241023,120500,6680,3285,3285,3285,3285,0
20241023,120400,6680,3285,3285,3285,3285,0
20241023,120300,6680,3285,3285,3285,3285,0
20241023,120200,6680,3285,3285,3285,3285,0
20241023,120100,6680,3285,3285,3285,3285,0
20241023,120000,6680,3285,3285,3285,3285,0
20241023,115900,6680,3285,3285,3285,3285,0
20241023,115800,6680,3285,3285,3285,3285,0
20241023,115700,6680,3285,3285,3285,3285,0
20241023,115600,6680,3285,3285,3285,3285,1
20241023,115500,3395,3395,3395,3395,3395,0
20241023,115400,3395,3395,3395,3395,3395,0
20241023,115300,3395,3395,3395,3395,3395,0
20241023,115200,3395,3395,3395,3395,3395,0
20241023,115100,3395,3395,3395,3395,3395,0
20241023,115000,3395,3395,3395,3395,3395,0
20241023,114900,3395,3395,3395,3395,3395,0
20241023,114800,3395,3395,3395,3395,3395,0
20241023,114700,3395,3395,3395,3395,3395,0
20241023,114600,3395,3395,3395,3395,3395,0
20241023,114500,3395,3395,3395,3395,3395,0
20241023,114400,3395,3395,3395,3395,3395,0
20241023,114300,3395,3395,3395,3395,3395,0
20241023,114200,3395,3395,3395,3395,3395,0
20241023,114100,3395,3395,3395,3395,3395,0
20241023,114000,3395,3395,3395,3395,3395,0
20241023,113900,3395,3395,3395,3395,3395,0
20241023,113800,3395,3395,3395,3395,3395,0
20241023,113700,3395,3395,3395,3395,3395,0
20241023,113600,3395,3395,3395,3395,3395,0
20241023,113500,3395,3395,3395,3395,3395,0
20241023,113400,3395,3395,3395,3395,3395,0
20241023,113300,3395,3395,3395,3395,3395,0
20241023,113200,3395,3395,3395,3395,3395,0
20241023,113100,3395,3395,3395,3395,3395,0
20241023,113000,3395,3395,3395,3395,3395,0
20241023,112900,3395,3395,3395,3395,3395,0
20241023,112800,3395,3395,3395,3395,3395,0
20241023,112700,3395,3395,3395,3395,3395,0
20241023,112600,3395,3395,3395,3395,3395,0
20241023,112500,3395,3395,3395,3395,3395,0
20241023,112400,3395,3395,3395,3395,3395,0
20241023,112300,3395,3395,3395,3395,3395,0
20241023,112200,3395,3395,3395,3395,3395,0
20241023,112100,3395,3395,3395,3395,3395,0
20241023,112000,3395,3395,3395,3395,3395,0
20241023,111900,3395,3395,3395,3395,3395,0
20241023,111800,3395,3395,3395,3395,3395,0
20241023,111700,3395,3395,3395,3395,3395,0
20241023,111600,3395,3395,3395,3395,3395,0
20241023,111500,3395,3395,3395,3395,3395,0
20241023,111400,3395,3395,3395,3395,3395,0
20241023,111300,3395,3395,3395,3395,3395,0
20241023,111200,3395,3395,3395,3395,3395,0
20241023,111100,3395,3395,3395,3395,3395,0
20241023,111000,3395,3395,3395,3395,3395,0
20241023,110900,3395,3395,3395,3395,3395,0
20241023,110800,3395,3395,3395,3395,3395,0
20241023,110700,3395,3395,3395,3395,3395,0
20241023,110600,3395,3395,3395,3395,3395,0
20241023,110500,3395,3395,3395,3395,3395,0
20241023,110400,3395,3395,3395,3395,3395,0
20241023,110300,3395,3395,3395,3395,3395,0
20241023,110200,3395,3395,3395,3395,3395,0
20241023,110100,3395,3395,3395,3395,3395,0
20241023,110000,3395,3395,3395,3395,3395,0
20241023,105900,3395,3395,3395,3395,3395,0
20241023,105800,3395,3395,3395,3395,3395,0
20241023,105700,3395,3395,3395,3395,3395,0
20241023,105600,3395,3395,3395,3395,3395,0
20241023,105500,3395,3395,3395,3395,3395,0
20241023,105400,3395,3395,3395,3395,3395,0
20241023,105300,3395,3395,3395,3395,3395,0
20241023,105200,3395,3395,3395,3395,3395,0
20241023,105100,3395,3395,3395,3395,3395,0
20241023,105000,3395,3395,3395,3395,3395,0
20241023,104900,3395,3395,3395,3395,3395,0
20241023,104800,3395,3395,3395,3395,3395,0
20241023,104700,3395,3395,3395,3395,3395,0
20241023,104600,3395,3395,3395,3395,3395,0
20241023,104500,3395,3395,3395,3395,3395,0
20241023,104400,3395,3395,3395,3395,3395,0
20241023,104300,3395,3395,3395,3395,3395,0
20241023,104200,3395,3395,3395,3395,3395,0
20241023,104100,3395,3395,3395,3395,3395,0
20241023,104000,3395,3395,3395,3395,3395,0
20241023,103900,3395,3395,3395,3395,3395,0
20241023,103800,3395,3395,3395,3395,3395,0
20241023,103700,3395,3395,3395,3395,3395,0
20241023,103600,3395,3395,3395,3395,3395,0
20241023,103500,3395,3395,3395,3395,3395,0
20241023,103400,3395,3395,3395,3395,3395,0
20241023,103300,3395,3395,3395,3395,3395,0
20241023,103200,3395,3395,3395,3395,3395,0
20241023,103100,3395,3395,3395,3395,3395,0
20241023,103000,3395,3395,3395,3395,3395,0
20241023,102900,3395,3395,3395,3395,3395,0
20241023,102800,3395,3395,3395,3395,3395,0
20241023,102700,3395,3395,3395,3395,3395,0
20241023,102600,3395,3395,3395,3395,3395,0
20241023,102500,3395,3395,3395,3395,3395,0
20241023,102400,3395,3395,3395,3395,3395,0
20241023,102300,3395,3395,3395,3395,3395,0
20241023,102200,3395,3395,3395,3395,3395,0
20241023,102100,3395,3395,3395,3395,3395,0
20241023,102000,3395,3395,3395,3395,3395,0
20241023,101900,3395,3395,3395,3395,3395,0
20241023,101800,3395,3395,3395,3395,3395,0
20241023,101700,3395,3395,3395,3395,3395,0
20241023,101600,3395,3395,3395,3395,3395,0
20241023,101500,3395,3395,3395,3395,3395,0
20241023,101400,3395,3395,3395,3395,3395,0
20241023,101300,3395,3395,3395,3395,3395,0
20241023,101200,3395,3395,3395,3395,3395,0
20241023,101100,3395,3395,3395,3395,3395,0
20241023,101000,3395,3395,3395,3395,3395,0
20241023,100900,3395,3395,3395,3395,3395,0
20241023,100800,3395,3395,3395,3395,3395,0
20241023,100700,3395,3395,3395,3395,3395,0
20241023,100600,3395,3395,3395,3395,3395,0
20241023,100500,3395,3395,3395,3395,3395,0
20241023,100400,3395,3395,3395,3395,3395,0
20241023,100300,3395,3395,3395,3395,3395,0
20241023,100200,3395,3395,3395,3395,3395,0
20241023,100100,3395,3395,3395,3395,3395,0
20241023,100000,3395,3395,3395,3395,3395,0
20241023,095900,3395,3395,3395,3395,3395,0
20241023,095800,3395,3395,3395,3395,3395,0
20241023,095700,3395,3395,3395,3395,3395,0
20241023,095600,3395,3395,3395,3395,3395,0
20241023,095500,3395,3395,3395,3395,3395,0
20241023,095400,3395,3395,3395,3395,3395,0
20241023,095300,3395,3395,3395,3395,3395,0
20241023,095200,3395,3395,3395,3395,3395,0
20241023,095100,3395,3395,3395,3395,3395,0
20241023,095000,3395,3395,3395,3395,3395,0
20241023,094900,3395,3395,3395,3395,3395,0
20241023,094800,3395,3395,3395,3395,3395,0
20241023,094700,3395,3395,3395,3395,3395,0
20241023,094600,3395,3395,3395,3395,3395,0
20241023,094500,3395,3395,3395,3395,3395,0
20241023,094400,3395,3395,3395,3395,3395,0
20241023,094300,3395,3395,3395,3395,3395,0
20241023,094200,3395,3395,3395,3395,3395,0
20241023,094100,3395,3395,3395,3395,3395,0
20241023,094000,3395,3395,3395,3395,3395,0
20241023,093900,3395,3395,3395,3395,3395,0
20241023,093800,3395,3395,3395,3395,3395,0
20241023,093700,3395,3395,3395,3395,3395,0
20241023,093600,3395,3395,3395,3395,3395,0
20241023,093500,3395,3395,3395,3395,3395,0
20241023,093400,3395,3395,3395,3395,3395,0
20241023,093300,3395,3395,3395,3395,3395,0
20241023,093200,3395,3395,3395,3395,3395,0
20241023,093100,3395,3395,3395,3395,3395,0
20241023,093000,3395,3395,3395,3395,3395,0
20241023,092900,3395,3395,3395,3395,3395,0
20241023,092800,3395,3395,3395,3395,3395,0
20241023,092700,3395,3395,3395,3395,3395,0
20241023,092600,3395,3395,3395,3395,3395,0
20241023,092500,3395,3395,3395,3395,3395,0
20241023,092400,3395,3395,3395,3395,3395,0
20241023,092300,3395,3395,3395,3395,3395,0
20241023,092200,3395,3395,3395,3395,3395,0
20241023,092100,3395,3395,3395,3395,3395,0
20241023,092000,3395,3395,3395,3395,3395,0
20241023,091900,3395,3395,3395,3395,3395,0
20241023,091800,3395,3395,3395,3395,3395,0
20241023,091700,3395,3395,3395,3395,3395,0
20241023,091600,3395,3395,3395,3395,3395,0
20241023,091500,3395,3395,3395,3395,3395,0
20241023,091400,3395,3395,3395,3395,3395,0
20241023,091300,3395,3395,3395,3395,3395,0
20241023,091200,3395,3395,3395,3395,3395,0
20241023,091100,3395,3395,3395,3395,3395,0
20241023,091000,3395,3395,3395,3395,3395,0
20241023,090900,3395,3395,3395,3395,3395,0
20241023,090800,3395,3395,3395,3395,3395,0
20241023,090700,3395,3395,3395,3395,3395,0
20241023,090600,3395,3395,3395,3395,3395,0
20241023,090500,3395,3395,3395,3395,3395,0
20241023,090400,3395,3395,3395,3395,3395,0
20241023,090300,3395,3395,3395,3395,3395,0
20241023,090200,3395,3395,3395,3395,3395,0
20241023,090100,3395,3395,3395,3395,3395,0
20241023,090000,3395,3395,3395,3395,3395,1