KissMeData/214390/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,205900,0,7440,7440,7440,7440,0
20241008,205800,0,7440,7440,7440,7440,0
20241008,205700,0,7440,7440,7440,7440,0
20241008,205600,0,7440,7440,7440,7440,0
20241008,205500,0,7440,7440,7440,7440,0
20241008,205400,0,7440,7440,7440,7440,0
20241008,205300,0,7440,7440,7440,7440,0
20241008,205200,0,7440,7440,7440,7440,0
20241008,205100,0,7440,7440,7440,7440,0
20241008,205000,0,7440,7440,7440,7440,0
20241008,204900,0,7440,7440,7440,7440,0
20241008,204800,0,7440,7440,7440,7440,0
20241008,204700,0,7440,7440,7440,7440,0
20241008,204600,0,7440,7440,7440,7440,0
20241008,204500,0,7440,7440,7440,7440,0
20241008,204400,0,7440,7440,7440,7440,0
20241008,204300,0,7440,7440,7440,7440,0
20241008,204200,0,7440,7440,7440,7440,0
20241008,204100,0,7440,7440,7440,7440,0
20241008,204000,0,7440,7440,7440,7440,0
20241008,203900,0,7440,7440,7440,7440,0
20241008,203800,0,7440,7440,7440,7440,0
20241008,203700,0,7440,7440,7440,7440,0
20241008,203600,0,7440,7440,7440,7440,0
20241008,203500,0,7440,7440,7440,7440,0
20241008,203400,0,7440,7440,7440,7440,0
20241008,203300,0,7440,7440,7440,7440,0
20241008,203200,0,7440,7440,7440,7440,0
20241008,203100,0,7440,7440,7440,7440,0
20241008,203000,0,7440,7440,7440,7440,0
20241008,202900,0,7440,7440,7440,7440,0
20241008,202800,0,7440,7440,7440,7440,0
20241008,202700,0,7440,7440,7440,7440,0
20241008,202600,0,7440,7440,7440,7440,0
20241008,202500,0,7440,7440,7440,7440,0
20241008,202400,0,7440,7440,7440,7440,0
20241008,202300,0,7440,7440,7440,7440,0
20241008,202200,0,7440,7440,7440,7440,0
20241008,202100,0,7440,7440,7440,7440,0
20241008,202000,0,7440,7440,7440,7440,0
20241008,201900,0,7440,7440,7440,7440,0
20241008,201800,0,7440,7440,7440,7440,0
20241008,201700,0,7440,7440,7440,7440,0
20241008,201600,0,7440,7440,7440,7440,0
20241008,201500,0,7440,7440,7440,7440,0
20241008,201400,0,7440,7440,7440,7440,0
20241008,201300,0,7440,7440,7440,7440,0
20241008,201200,0,7440,7440,7440,7440,0
20241008,201100,0,7440,7440,7440,7440,0
20241008,201000,0,7440,7440,7440,7440,0
20241008,200900,0,7440,7440,7440,7440,0
20241008,200800,0,7440,7440,7440,7440,0
20241008,200700,0,7440,7440,7440,7440,0
20241008,200600,0,7440,7440,7440,7440,0
20241008,200500,0,7440,7440,7440,7440,0
20241008,200400,0,7440,7440,7440,7440,0
20241008,200300,0,7440,7440,7440,7440,0
20241008,200200,0,7440,7440,7440,7440,0
20241008,200100,0,7440,7440,7440,7440,0
20241008,200000,0,7440,7440,7440,7440,0
20241008,195900,0,7440,7440,7440,7440,0
20241008,195800,0,7440,7440,7440,7440,0
20241008,195700,0,7440,7440,7440,7440,0
20241008,195600,0,7440,7440,7440,7440,0
20241008,195500,0,7440,7440,7440,7440,0
20241008,195400,0,7440,7440,7440,7440,0
20241008,195300,0,7440,7440,7440,7440,0
20241008,195200,0,7440,7440,7440,7440,0
20241008,195100,0,7440,7440,7440,7440,0
20241008,195000,0,7440,7440,7440,7440,0
20241008,194900,0,7440,7440,7440,7440,0
20241008,194800,0,7440,7440,7440,7440,0
20241008,194700,0,7440,7440,7440,7440,0
20241008,194600,0,7440,7440,7440,7440,0
20241008,194500,0,7440,7440,7440,7440,0
20241008,194400,0,7440,7440,7440,7440,0
20241008,194300,0,7440,7440,7440,7440,0
20241008,194200,0,7440,7440,7440,7440,0
20241008,194100,0,7440,7440,7440,7440,0
20241008,194000,0,7440,7440,7440,7440,0
20241008,193900,0,7440,7440,7440,7440,0
20241008,193800,0,7440,7440,7440,7440,0
20241008,193700,0,7440,7440,7440,7440,0
20241008,193600,0,7440,7440,7440,7440,0
20241008,193500,0,7440,7440,7440,7440,0
20241008,193400,0,7440,7440,7440,7440,0
20241008,193300,0,7440,7440,7440,7440,0
20241008,193200,0,7440,7440,7440,7440,0
20241008,193100,0,7440,7440,7440,7440,0
20241008,193000,0,7440,7440,7440,7440,0
20241008,192900,0,7440,7440,7440,7440,0
20241008,192800,0,7440,7440,7440,7440,0
20241008,192700,0,7440,7440,7440,7440,0
20241008,192600,0,7440,7440,7440,7440,0
20241008,192500,0,7440,7440,7440,7440,0
20241008,192400,0,7440,7440,7440,7440,0
20241008,192300,0,7440,7440,7440,7440,0
20241008,192200,0,7440,7440,7440,7440,0
20241008,192100,0,7440,7440,7440,7440,0
20241008,192000,0,7440,7440,7440,7440,0
20241008,191900,0,7440,7440,7440,7440,0
20241008,191800,0,7440,7440,7440,7440,0
20241008,191700,0,7440,7440,7440,7440,0
20241008,191600,0,7440,7440,7440,7440,0
20241008,191500,0,7440,7440,7440,7440,0
20241008,191400,0,7440,7440,7440,7440,0
20241008,191300,0,7440,7440,7440,7440,0
20241008,191200,0,7440,7440,7440,7440,0
20241008,191100,0,7440,7440,7440,7440,0
20241008,191000,0,7440,7440,7440,7440,0
20241008,190900,0,7440,7440,7440,7440,0
20241008,190800,0,7440,7440,7440,7440,0
20241008,190700,0,7440,7440,7440,7440,0
20241008,190600,0,7440,7440,7440,7440,0
20241008,190500,0,7440,7440,7440,7440,0
20241008,190400,0,7440,7440,7440,7440,0
20241008,190300,0,7440,7440,7440,7440,0
20241008,190200,0,7440,7440,7440,7440,0
20241008,190100,0,7440,7440,7440,7440,0
20241008,190000,0,7440,7440,7440,7440,0
20241008,185900,0,7440,7440,7440,7440,0
20241008,185800,0,7440,7440,7440,7440,0
20241008,185700,0,7440,7440,7440,7440,0
20241008,185600,0,7440,7440,7440,7440,0
20241008,185500,0,7440,7440,7440,7440,0
20241008,185400,0,7440,7440,7440,7440,0
20241008,185300,0,7440,7440,7440,7440,0
20241008,185200,0,7440,7440,7440,7440,0
20241008,185100,0,7440,7440,7440,7440,0
20241008,185000,0,7440,7440,7440,7440,0
20241008,184900,0,7440,7440,7440,7440,0
20241008,184800,0,7440,7440,7440,7440,0
20241008,184700,0,7440,7440,7440,7440,0
20241008,184600,0,7440,7440,7440,7440,0
20241008,184500,0,7440,7440,7440,7440,0
20241008,184400,0,7440,7440,7440,7440,0
20241008,184300,0,7440,7440,7440,7440,0
20241008,184200,0,7440,7440,7440,7440,0
20241008,184100,0,7440,7440,7440,7440,0
20241008,184000,0,7440,7440,7440,7440,0
20241008,183900,0,7440,7440,7440,7440,0
20241008,183800,0,7440,7440,7440,7440,0
20241008,183700,0,7440,7440,7440,7440,0
20241008,183600,0,7440,7440,7440,7440,0
20241008,183500,0,7440,7440,7440,7440,0
20241008,183400,0,7440,7440,7440,7440,0
20241008,183300,0,7440,7440,7440,7440,0
20241008,183200,0,7440,7440,7440,7440,0
20241008,183100,0,7440,7440,7440,7440,0
20241008,183000,0,7440,7440,7440,7440,0
20241008,182900,0,7440,7440,7440,7440,0
20241008,182800,0,7440,7440,7440,7440,0
20241008,182700,0,7440,7440,7440,7440,0
20241008,182600,0,7440,7440,7440,7440,0
20241008,182500,0,7440,7440,7440,7440,0
20241008,182400,0,7440,7440,7440,7440,0
20241008,182300,0,7440,7440,7440,7440,0
20241008,182200,0,7440,7440,7440,7440,0
20241008,182100,0,7440,7440,7440,7440,0
20241008,182000,0,7440,7440,7440,7440,0
20241008,181900,0,7440,7440,7440,7440,0
20241008,181800,0,7440,7440,7440,7440,0
20241008,181700,0,7440,7440,7440,7440,0
20241008,181600,0,7440,7440,7440,7440,0
20241008,181500,0,7440,7440,7440,7440,0
20241008,181400,0,7440,7440,7440,7440,0
20241008,181300,0,7440,7440,7440,7440,0
20241008,181200,0,7440,7440,7440,7440,0
20241008,181100,0,7440,7440,7440,7440,0
20241008,181000,0,7440,7440,7440,7440,0
20241008,180900,0,7440,7440,7440,7440,0
20241008,180800,0,7440,7440,7440,7440,0
20241008,180700,0,7440,7440,7440,7440,0
20241008,180600,0,7440,7440,7440,7440,0
20241008,180500,0,7440,7440,7440,7440,0
20241008,180400,0,7440,7440,7440,7440,0
20241008,180300,0,7440,7440,7440,7440,0
20241008,180200,0,7440,7440,7440,7440,0
20241008,180100,0,7440,7440,7440,7440,0
20241008,180000,0,7440,7440,7440,7440,0
20241008,175900,0,7440,7440,7440,7440,0
20241008,175800,0,7440,7440,7440,7440,0
20241008,175700,0,7440,7440,7440,7440,0
20241008,175600,0,7440,7440,7440,7440,0
20241008,175500,0,7440,7440,7440,7440,0
20241008,175400,0,7440,7440,7440,7440,0
20241008,175300,0,7440,7440,7440,7440,0
20241008,175200,0,7440,7440,7440,7440,0
20241008,175100,0,7440,7440,7440,7440,0
20241008,175000,0,7440,7440,7440,7440,0
20241008,174900,0,7440,7440,7440,7440,0
20241008,174800,0,7440,7440,7440,7440,0
20241008,174700,0,7440,7440,7440,7440,0
20241008,174600,0,7440,7440,7440,7440,0
20241008,174500,0,7440,7440,7440,7440,0
20241008,174400,0,7440,7440,7440,7440,0
20241008,174300,0,7440,7440,7440,7440,0
20241008,174200,0,7440,7440,7440,7440,0
20241008,174100,0,7440,7440,7440,7440,0
20241008,174000,0,7440,7440,7440,7440,0
20241008,173900,0,7440,7440,7440,7440,0
20241008,173800,0,7440,7440,7440,7440,0
20241008,173700,0,7440,7440,7440,7440,0
20241008,173600,0,7440,7440,7440,7440,0
20241008,173500,0,7440,7440,7440,7440,0
20241008,173400,0,7440,7440,7440,7440,0
20241008,173300,0,7440,7440,7440,7440,0
20241008,173200,0,7440,7440,7440,7440,0
20241008,173100,0,7440,7440,7440,7440,0
20241008,173000,0,7440,7440,7440,7440,0
20241008,172900,0,7440,7440,7440,7440,0
20241008,172800,0,7440,7440,7440,7440,0
20241008,172700,0,7440,7440,7440,7440,0
20241008,172600,0,7440,7440,7440,7440,0
20241008,172500,0,7440,7440,7440,7440,0
20241008,172400,0,7440,7440,7440,7440,0
20241008,172300,0,7440,7440,7440,7440,0
20241008,172200,0,7440,7440,7440,7440,0
20241008,172100,0,7440,7440,7440,7440,0
20241008,172000,0,7440,7440,7440,7440,0
20241008,171900,0,7440,7440,7440,7440,0
20241008,171800,0,7440,7440,7440,7440,0
20241008,171700,0,7440,7440,7440,7440,0
20241008,171600,0,7440,7440,7440,7440,0
20241008,171500,0,7440,7440,7440,7440,0
20241008,171400,0,7440,7440,7440,7440,0
20241008,171300,0,7440,7440,7440,7440,0
20241008,171200,0,7440,7440,7440,7440,0
20241008,171100,0,7440,7440,7440,7440,0
20241008,171000,0,7440,7440,7440,7440,0
20241008,170900,0,7440,7440,7440,7440,0
20241008,170800,0,7440,7440,7440,7440,0
20241008,170700,0,7440,7440,7440,7440,0
20241008,170600,0,7440,7440,7440,7440,0
20241008,170500,0,7440,7440,7440,7440,0
20241008,170400,0,7440,7440,7440,7440,0
20241008,170300,0,7440,7440,7440,7440,0
20241008,170200,0,7440,7440,7440,7440,0
20241008,170100,0,7440,7440,7440,7440,0
20241008,170000,0,7440,7440,7440,7440,0
20241008,165900,0,7440,7440,7440,7440,0
20241008,165800,0,7440,7440,7440,7440,0
20241008,165700,0,7440,7440,7440,7440,0
20241008,165600,0,7440,7440,7440,7440,0
20241008,165500,0,7440,7440,7440,7440,0
20241008,165400,0,7440,7440,7440,7440,0
20241008,165300,0,7440,7440,7440,7440,0
20241008,165200,0,7440,7440,7440,7440,0
20241008,165100,0,7440,7440,7440,7440,0
20241008,165000,0,7440,7440,7440,7440,0
20241008,164900,0,7440,7440,7440,7440,0
20241008,164800,0,7440,7440,7440,7440,0
20241008,164700,0,7440,7440,7440,7440,0
20241008,164600,0,7440,7440,7440,7440,0
20241008,164500,0,7440,7440,7440,7440,0
20241008,164400,0,7440,7440,7440,7440,0
20241008,164300,0,7440,7440,7440,7440,0
20241008,164200,0,7440,7440,7440,7440,0
20241008,164100,0,7440,7440,7440,7440,0
20241008,164000,0,7440,7440,7440,7440,0
20241008,163900,0,7440,7440,7440,7440,0
20241008,163800,0,7440,7440,7440,7440,0
20241008,163700,0,7440,7440,7440,7440,0
20241008,163600,0,7440,7440,7440,7440,0
20241008,163500,0,7440,7440,7440,7440,0
20241008,163400,0,7440,7440,7440,7440,0
20241008,163300,0,7440,7440,7440,7440,0
20241008,163200,0,7440,7440,7440,7440,0
20241008,163100,0,7440,7440,7440,7440,0
20241008,163000,0,7440,7440,7440,7440,0
20241008,162900,0,7440,7440,7440,7440,0
20241008,162800,0,7440,7440,7440,7440,0
20241008,162700,0,7440,7440,7440,7440,0
20241008,162600,0,7440,7440,7440,7440,0
20241008,162500,0,7440,7440,7440,7440,0
20241008,162400,0,7440,7440,7440,7440,0
20241008,162300,0,7440,7440,7440,7440,0
20241008,162200,0,7440,7440,7440,7440,0
20241008,162100,0,7440,7440,7440,7440,0
20241008,162000,0,7440,7440,7440,7440,0
20241008,161900,0,7440,7440,7440,7440,0
20241008,161800,0,7440,7440,7440,7440,0
20241008,161700,0,7440,7440,7440,7440,0
20241008,161600,0,7440,7440,7440,7440,0
20241008,161500,0,7440,7440,7440,7440,0
20241008,161400,0,7440,7440,7440,7440,0
20241008,161300,0,7440,7440,7440,7440,0
20241008,161200,0,7440,7440,7440,7440,0
20241008,161100,0,7440,7440,7440,7440,0
20241008,161000,0,7440,7440,7440,7440,0
20241008,160900,0,7440,7440,7440,7440,0
20241008,160800,0,7440,7440,7440,7440,0
20241008,160700,0,7440,7440,7440,7440,0
20241008,160600,0,7440,7440,7440,7440,0
20241008,160500,0,7440,7440,7440,7440,0
20241008,160400,0,7440,7440,7440,7440,0
20241008,160300,0,7440,7440,7440,7440,0
20241008,160200,0,7440,7440,7440,7440,0
20241008,160100,0,7440,7440,7440,7440,0
20241008,160000,0,7440,7440,7440,7440,0
20241008,155900,0,7440,7440,7440,7440,0
20241008,155800,0,7440,7440,7440,7440,0
20241008,155700,0,7440,7440,7440,7440,0
20241008,155600,0,7440,7440,7440,7440,0
20241008,155500,0,7440,7440,7440,7440,0
20241008,155400,0,7440,7440,7440,7440,0
20241008,155300,0,7440,7440,7440,7440,0
20241008,155200,0,7440,7440,7440,7440,0
20241008,155100,0,7440,7440,7440,7440,0
20241008,155000,0,7440,7440,7440,7440,0
20241008,154900,0,7440,7440,7440,7440,0
20241008,154800,0,7440,7440,7440,7440,0
20241008,154700,0,7440,7440,7440,7440,0
20241008,154600,0,7440,7440,7440,7440,0
20241008,154500,0,7440,7440,7440,7440,0
20241008,154400,0,7440,7440,7440,7440,0
20241008,154300,0,7440,7440,7440,7440,0
20241008,154200,0,7440,7440,7440,7440,0
20241008,154100,0,7440,7440,7440,7440,0
20241008,154000,0,7440,7440,7440,7440,0
20241008,153900,0,7440,7440,7440,7440,0
20241008,153800,0,7440,7440,7440,7440,0
20241008,153700,0,7440,7440,7440,7440,0
20241008,153600,0,7440,7440,7440,7440,0
20241008,153500,0,7440,7440,7440,7440,0
20241008,153400,0,7440,7440,7440,7440,0
20241008,153300,0,7440,7440,7440,7440,0
20241008,153200,0,7440,7440,7440,7440,0
20241008,153100,0,7440,7440,7440,7440,0
20241008,153000,0,7440,7440,7440,7440,0
20241008,152900,0,7440,7440,7440,7440,0
20241008,152800,0,7440,7440,7440,7440,0
20241008,152700,0,7440,7440,7440,7440,0
20241008,152600,0,7440,7440,7440,7440,0
20241008,152500,0,7440,7440,7440,7440,0
20241008,152400,0,7440,7440,7440,7440,0
20241008,152300,0,7440,7440,7440,7440,0
20241008,152200,0,7440,7440,7440,7440,0
20241008,152100,0,7440,7440,7440,7440,0
20241008,152000,0,7440,7440,7440,7440,0
20241008,151900,0,7440,7440,7440,7440,0
20241008,151800,0,7440,7440,7440,7440,0
20241008,151700,0,7440,7440,7440,7440,0
20241008,151600,0,7440,7440,7440,7440,0
20241008,151500,0,7440,7440,7440,7440,0
20241008,151400,0,7440,7440,7440,7440,0
20241008,151300,0,7440,7440,7440,7440,0
20241008,151200,0,7440,7440,7440,7440,0
20241008,151100,0,7440,7440,7440,7440,0
20241008,151000,0,7440,7440,7440,7440,0
20241008,150900,0,7440,7440,7440,7440,0
20241008,150800,0,7440,7440,7440,7440,0
20241008,150700,0,7440,7440,7440,7440,0
20241008,150600,0,7440,7440,7440,7440,0
20241008,150500,0,7440,7440,7440,7440,0
20241008,150400,0,7440,7440,7440,7440,0
20241008,150300,0,7440,7440,7440,7440,0
20241008,150200,0,7440,7440,7440,7440,0
20241008,150100,0,7440,7440,7440,7440,0
20241008,150000,0,7440,7440,7440,7440,0
20241008,145900,0,7440,7440,7440,7440,0
20241008,145800,0,7440,7440,7440,7440,0
20241008,145700,0,7440,7440,7440,7440,0
20241008,145600,0,7440,7440,7440,7440,0
20241008,145500,0,7440,7440,7440,7440,0
20241008,145400,0,7440,7440,7440,7440,0
20241008,145300,0,7440,7440,7440,7440,0
20241008,145200,0,7440,7440,7440,7440,0
20241008,145100,0,7440,7440,7440,7440,0
20241008,145000,0,7440,7440,7440,7440,0
20241008,144900,0,7440,7440,7440,7440,0
20241008,144800,0,7440,7440,7440,7440,0
20241008,144700,0,7440,7440,7440,7440,0
20241008,144600,0,7440,7440,7440,7440,0
20241008,144500,0,7440,7440,7440,7440,0
20241008,144400,0,7440,7440,7440,7440,0
20241008,144300,0,7440,7440,7440,7440,0
20241008,144200,0,7440,7440,7440,7440,0
20241008,144100,0,7440,7440,7440,7440,0
20241008,144000,0,7440,7440,7440,7440,0
20241008,143900,0,7440,7440,7440,7440,0
20241008,143800,0,7440,7440,7440,7440,0
20241008,143700,0,7440,7440,7440,7440,0
20241008,143600,0,7440,7440,7440,7440,0
20241008,143500,0,7440,7440,7440,7440,0
20241008,143400,0,7440,7440,7440,7440,0
20241008,143300,0,7440,7440,7440,7440,0
20241008,143200,0,7440,7440,7440,7440,0
20241008,143100,0,7440,7440,7440,7440,0
20241008,143000,0,7440,7440,7440,7440,0
20241008,142900,0,7440,7440,7440,7440,0
20241008,142800,0,7440,7440,7440,7440,0
20241008,142700,0,7440,7440,7440,7440,0
20241008,142600,0,7440,7440,7440,7440,0
20241008,142500,0,7440,7440,7440,7440,0
20241008,142400,0,7440,7440,7440,7440,0
20241008,142300,0,7440,7440,7440,7440,0
20241008,142200,0,7440,7440,7440,7440,0
20241008,142100,0,7440,7440,7440,7440,0
20241008,142000,0,7440,7440,7440,7440,0
20241008,141900,0,7440,7440,7440,7440,0
20241008,141800,0,7440,7440,7440,7440,0
20241008,141700,0,7440,7440,7440,7440,0
20241008,141600,0,7440,7440,7440,7440,0
20241008,141500,0,7440,7440,7440,7440,0
20241008,141400,0,7440,7440,7440,7440,0
20241008,141300,0,7440,7440,7440,7440,0
20241008,141200,0,7440,7440,7440,7440,0
20241008,141100,0,7440,7440,7440,7440,0
20241008,141000,0,7440,7440,7440,7440,0
20241008,140900,0,7440,7440,7440,7440,0
20241008,140800,0,7440,7440,7440,7440,0
20241008,140700,0,7440,7440,7440,7440,0
20241008,140600,0,7440,7440,7440,7440,0
20241008,140500,0,7440,7440,7440,7440,0
20241008,140400,0,7440,7440,7440,7440,0
20241008,140300,0,7440,7440,7440,7440,0
20241008,140200,0,7440,7440,7440,7440,0
20241008,140100,0,7440,7440,7440,7440,0
20241008,140000,0,7440,7440,7440,7440,0
20241008,135900,0,7440,7440,7440,7440,0
20241008,135800,0,7440,7440,7440,7440,0
20241008,135700,0,7440,7440,7440,7440,0
20241008,135600,0,7440,7440,7440,7440,0
20241008,135500,0,7440,7440,7440,7440,0
20241008,135400,0,7440,7440,7440,7440,0
20241008,135300,0,7440,7440,7440,7440,0
20241008,135200,0,7440,7440,7440,7440,0
20241008,135100,0,7440,7440,7440,7440,0
20241008,135000,0,7440,7440,7440,7440,0
20241008,134900,0,7440,7440,7440,7440,0
20241008,134800,0,7440,7440,7440,7440,0
20241008,134700,0,7440,7440,7440,7440,0
20241008,134600,0,7440,7440,7440,7440,0
20241008,134500,0,7440,7440,7440,7440,0
20241008,134400,0,7440,7440,7440,7440,0
20241008,134300,0,7440,7440,7440,7440,0
20241008,134200,0,7440,7440,7440,7440,0
20241008,134100,0,7440,7440,7440,7440,0
20241008,134000,0,7440,7440,7440,7440,0
20241008,133900,0,7440,7440,7440,7440,0
20241008,133800,0,7440,7440,7440,7440,0
20241008,133700,0,7440,7440,7440,7440,0
20241008,133600,0,7440,7440,7440,7440,0
20241008,133500,0,7440,7440,7440,7440,0
20241008,133400,0,7440,7440,7440,7440,0
20241008,133300,0,7440,7440,7440,7440,0
20241008,133200,0,7440,7440,7440,7440,0
20241008,133100,0,7440,7440,7440,7440,0
20241008,133000,0,7440,7440,7440,7440,0
20241008,132900,0,7440,7440,7440,7440,0
20241008,132800,0,7440,7440,7440,7440,0
20241008,132700,0,7440,7440,7440,7440,0
20241008,132600,0,7440,7440,7440,7440,0
20241008,132500,0,7440,7440,7440,7440,0
20241008,132400,0,7440,7440,7440,7440,0
20241008,132300,0,7440,7440,7440,7440,0
20241008,132200,0,7440,7440,7440,7440,0
20241008,132100,0,7440,7440,7440,7440,0
20241008,132000,0,7440,7440,7440,7440,0
20241008,131900,0,7440,7440,7440,7440,0
20241008,131800,0,7440,7440,7440,7440,0
20241008,131700,0,7440,7440,7440,7440,0
20241008,131600,0,7440,7440,7440,7440,0
20241008,131500,0,7440,7440,7440,7440,0
20241008,131400,0,7440,7440,7440,7440,0
20241008,131300,0,7440,7440,7440,7440,0
20241008,131200,0,7440,7440,7440,7440,0
20241008,131100,0,7440,7440,7440,7440,0
20241008,131000,0,7440,7440,7440,7440,0
20241008,130900,0,7440,7440,7440,7440,0
20241008,130800,0,7440,7440,7440,7440,0
20241008,130700,0,7440,7440,7440,7440,0
20241008,130600,0,7440,7440,7440,7440,0
20241008,130500,0,7440,7440,7440,7440,0
20241008,130400,0,7440,7440,7440,7440,0
20241008,130300,0,7440,7440,7440,7440,0
20241008,130200,0,7440,7440,7440,7440,0
20241008,130100,0,7440,7440,7440,7440,0
20241008,130000,0,7440,7440,7440,7440,0
20241008,125900,0,7440,7440,7440,7440,0
20241008,125800,0,7440,7440,7440,7440,0
20241008,125700,0,7440,7440,7440,7440,0
20241008,125600,0,7440,7440,7440,7440,0
20241008,125500,0,7440,7440,7440,7440,0
20241008,125400,0,7440,7440,7440,7440,0
20241008,125300,0,7440,7440,7440,7440,0
20241008,125200,0,7440,7440,7440,7440,0
20241008,125100,0,7440,7440,7440,7440,0
20241008,125000,0,7440,7440,7440,7440,0
20241008,124900,0,7440,7440,7440,7440,0
20241008,124800,0,7440,7440,7440,7440,0
20241008,124700,0,7440,7440,7440,7440,0
20241008,124600,0,7440,7440,7440,7440,0
20241008,124500,0,7440,7440,7440,7440,0
20241008,124400,0,7440,7440,7440,7440,0
20241008,124300,0,7440,7440,7440,7440,0
20241008,124200,0,7440,7440,7440,7440,0
20241008,124100,0,7440,7440,7440,7440,0
20241008,124000,0,7440,7440,7440,7440,0
20241008,123900,0,7440,7440,7440,7440,0
20241008,123800,0,7440,7440,7440,7440,0
20241008,123700,0,7440,7440,7440,7440,0
20241008,123600,0,7440,7440,7440,7440,0
20241008,123500,0,7440,7440,7440,7440,0
20241008,123400,0,7440,7440,7440,7440,0
20241008,123300,0,7440,7440,7440,7440,0
20241008,123200,0,7440,7440,7440,7440,0
20241008,123100,0,7440,7440,7440,7440,0
20241008,123000,0,7440,7440,7440,7440,0
20241008,122900,0,7440,7440,7440,7440,0
20241008,122800,0,7440,7440,7440,7440,0
20241008,122700,0,7440,7440,7440,7440,0
20241008,122600,0,7440,7440,7440,7440,0
20241008,122500,0,7440,7440,7440,7440,0
20241008,122400,0,7440,7440,7440,7440,0
20241008,122300,0,7440,7440,7440,7440,0
20241008,122200,0,7440,7440,7440,7440,0
20241008,122100,0,7440,7440,7440,7440,0
20241008,122000,0,7440,7440,7440,7440,0
20241008,121900,0,7440,7440,7440,7440,0
20241008,121800,0,7440,7440,7440,7440,0
20241008,121700,0,7440,7440,7440,7440,0
20241008,121600,0,7440,7440,7440,7440,0
20241008,121500,0,7440,7440,7440,7440,0
20241008,121400,0,7440,7440,7440,7440,0
20241008,121300,0,7440,7440,7440,7440,0
20241008,121200,0,7440,7440,7440,7440,0
20241008,121100,0,7440,7440,7440,7440,0
20241008,121000,0,7440,7440,7440,7440,0
20241008,120900,0,7440,7440,7440,7440,0
20241008,120800,0,7440,7440,7440,7440,0
20241008,120700,0,7440,7440,7440,7440,0
20241008,120600,0,7440,7440,7440,7440,0
20241008,120500,0,7440,7440,7440,7440,0
20241008,120400,0,7440,7440,7440,7440,0
20241008,120300,0,7440,7440,7440,7440,0
20241008,120200,0,7440,7440,7440,7440,0
20241008,120100,0,7440,7440,7440,7440,0
20241008,120000,0,7440,7440,7440,7440,0
20241008,115900,0,7440,7440,7440,7440,0
20241008,115800,0,7440,7440,7440,7440,0
20241008,115700,0,7440,7440,7440,7440,0
20241008,115600,0,7440,7440,7440,7440,0
20241008,115500,0,7440,7440,7440,7440,0
20241008,115400,0,7440,7440,7440,7440,0
20241008,115300,0,7440,7440,7440,7440,0
20241008,115200,0,7440,7440,7440,7440,0
20241008,115100,0,7440,7440,7440,7440,0
20241008,115000,0,7440,7440,7440,7440,0
20241008,114900,0,7440,7440,7440,7440,0
20241008,114800,0,7440,7440,7440,7440,0
20241008,114700,0,7440,7440,7440,7440,0
20241008,114600,0,7440,7440,7440,7440,0
20241008,114500,0,7440,7440,7440,7440,0
20241008,114400,0,7440,7440,7440,7440,0
20241008,114300,0,7440,7440,7440,7440,0
20241008,114200,0,7440,7440,7440,7440,0
20241008,114100,0,7440,7440,7440,7440,0
20241008,114000,0,7440,7440,7440,7440,0
20241008,113900,0,7440,7440,7440,7440,0
20241008,113800,0,7440,7440,7440,7440,0
20241008,113700,0,7440,7440,7440,7440,0
20241008,113600,0,7440,7440,7440,7440,0
20241008,113500,0,7440,7440,7440,7440,0
20241008,113400,0,7440,7440,7440,7440,0
20241008,113300,0,7440,7440,7440,7440,0
20241008,113200,0,7440,7440,7440,7440,0
20241008,113100,0,7440,7440,7440,7440,0
20241008,113000,0,7440,7440,7440,7440,0
20241008,112900,0,7440,7440,7440,7440,0
20241008,112800,0,7440,7440,7440,7440,0
20241008,112700,0,7440,7440,7440,7440,0
20241008,112600,0,7440,7440,7440,7440,0
20241008,112500,0,7440,7440,7440,7440,0
20241008,112400,0,7440,7440,7440,7440,0
20241008,112300,0,7440,7440,7440,7440,0
20241008,112200,0,7440,7440,7440,7440,0
20241008,112100,0,7440,7440,7440,7440,0
20241008,112000,0,7440,7440,7440,7440,0
20241008,111900,0,7440,7440,7440,7440,0
20241008,111800,0,7440,7440,7440,7440,0
20241008,111700,0,7440,7440,7440,7440,0
20241008,111600,0,7440,7440,7440,7440,0
20241008,111500,0,7440,7440,7440,7440,0
20241008,111400,0,7440,7440,7440,7440,0
20241008,111300,0,7440,7440,7440,7440,0
20241008,111200,0,7440,7440,7440,7440,0
20241008,111100,0,7440,7440,7440,7440,0
20241008,111000,0,7440,7440,7440,7440,0
20241008,110900,0,7440,7440,7440,7440,0
20241008,110800,0,7440,7440,7440,7440,0
20241008,110700,0,7440,7440,7440,7440,0
20241008,110600,0,7440,7440,7440,7440,0
20241008,110500,0,7440,7440,7440,7440,0
20241008,110400,0,7440,7440,7440,7440,0
20241008,110300,0,7440,7440,7440,7440,0
20241008,110200,0,7440,7440,7440,7440,0
20241008,110100,0,7440,7440,7440,7440,0
20241008,110000,0,7440,7440,7440,7440,0
20241008,105900,0,7440,7440,7440,7440,0
20241008,105800,0,7440,7440,7440,7440,0
20241008,105700,0,7440,7440,7440,7440,0
20241008,105600,0,7440,7440,7440,7440,0
20241008,105500,0,7440,7440,7440,7440,0
20241008,105400,0,7440,7440,7440,7440,0
20241008,105300,0,7440,7440,7440,7440,0
20241008,105200,0,7440,7440,7440,7440,0
20241008,105100,0,7440,7440,7440,7440,0
20241008,105000,0,7440,7440,7440,7440,0
20241008,104900,0,7440,7440,7440,7440,0
20241008,104800,0,7440,7440,7440,7440,0
20241008,104700,0,7440,7440,7440,7440,0
20241008,104600,0,7440,7440,7440,7440,0
20241008,104500,0,7440,7440,7440,7440,0
20241008,104400,0,7440,7440,7440,7440,0
20241008,104300,0,7440,7440,7440,7440,0
20241008,104200,0,7440,7440,7440,7440,0
20241008,104100,0,7440,7440,7440,7440,0
20241008,104000,0,7440,7440,7440,7440,0
20241008,103900,0,7440,7440,7440,7440,0
20241008,103800,0,7440,7440,7440,7440,0
20241008,103700,0,7440,7440,7440,7440,0
20241008,103600,0,7440,7440,7440,7440,0
20241008,103500,0,7440,7440,7440,7440,0
20241008,103400,0,7440,7440,7440,7440,0
20241008,103300,0,7440,7440,7440,7440,0
20241008,103200,0,7440,7440,7440,7440,0
20241008,103100,0,7440,7440,7440,7440,0
20241008,103000,0,7440,7440,7440,7440,0
20241008,102900,0,7440,7440,7440,7440,0
20241008,102800,0,7440,7440,7440,7440,0
20241008,102700,0,7440,7440,7440,7440,0
20241008,102600,0,7440,7440,7440,7440,0
20241008,102500,0,7440,7440,7440,7440,0
20241008,102400,0,7440,7440,7440,7440,0
20241008,102300,0,7440,7440,7440,7440,0
20241008,102200,0,7440,7440,7440,7440,0
20241008,102100,0,7440,7440,7440,7440,0
20241008,102000,0,7440,7440,7440,7440,0
20241008,101900,0,7440,7440,7440,7440,0
20241008,101800,0,7440,7440,7440,7440,0
20241008,101700,0,7440,7440,7440,7440,0
20241008,101600,0,7440,7440,7440,7440,0
20241008,101500,0,7440,7440,7440,7440,0
20241008,101400,0,7440,7440,7440,7440,0
20241008,101300,0,7440,7440,7440,7440,0
20241008,101200,0,7440,7440,7440,7440,0
20241008,101100,0,7440,7440,7440,7440,0
20241008,101000,0,7440,7440,7440,7440,0
20241008,100900,0,7440,7440,7440,7440,0
20241008,100800,0,7440,7440,7440,7440,0
20241008,100700,0,7440,7440,7440,7440,0
20241008,100600,0,7440,7440,7440,7440,0
20241008,100500,0,7440,7440,7440,7440,0
20241008,100400,0,7440,7440,7440,7440,0
20241008,100300,0,7440,7440,7440,7440,0
20241008,100200,0,7440,7440,7440,7440,0
20241008,100100,0,7440,7440,7440,7440,0
20241008,100000,0,7440,7440,7440,7440,0
20241008,095900,0,7440,7440,7440,7440,0
20241008,095800,0,7440,7440,7440,7440,0
20241008,095700,0,7440,7440,7440,7440,0
20241008,095600,0,7440,7440,7440,7440,0
20241008,095500,0,7440,7440,7440,7440,0
20241008,095400,0,7440,7440,7440,7440,0
20241008,095300,0,7440,7440,7440,7440,0
20241008,095200,0,7440,7440,7440,7440,0
20241008,095100,0,7440,7440,7440,7440,0
20241008,095000,0,7440,7440,7440,7440,0
20241008,094900,0,7440,7440,7440,7440,0
20241008,094800,0,7440,7440,7440,7440,0
20241008,094700,0,7440,7440,7440,7440,0
20241008,094600,0,7440,7440,7440,7440,0
20241008,094500,0,7440,7440,7440,7440,0
20241008,094400,0,7440,7440,7440,7440,0
20241008,094300,0,7440,7440,7440,7440,0
20241008,094200,0,7440,7440,7440,7440,0
20241008,094100,0,7440,7440,7440,7440,0
20241008,094000,0,7440,7440,7440,7440,0
20241008,093900,0,7440,7440,7440,7440,0
20241008,093800,0,7440,7440,7440,7440,0
20241008,093700,0,7440,7440,7440,7440,0
20241008,093600,0,7440,7440,7440,7440,0
20241008,093500,0,7440,7440,7440,7440,0
20241008,093400,0,7440,7440,7440,7440,0
20241008,093300,0,7440,7440,7440,7440,0
20241008,093200,0,7440,7440,7440,7440,0
20241008,093100,0,7440,7440,7440,7440,0
20241008,093000,0,7440,7440,7440,7440,0
20241008,092900,0,7440,7440,7440,7440,0
20241008,092800,0,7440,7440,7440,7440,0
20241008,092700,0,7440,7440,7440,7440,0
20241008,092600,0,7440,7440,7440,7440,0
20241008,092500,0,7440,7440,7440,7440,0
20241008,092400,0,7440,7440,7440,7440,0
20241008,092300,0,7440,7440,7440,7440,0
20241008,092200,0,7440,7440,7440,7440,0
20241008,092100,0,7440,7440,7440,7440,0
20241008,092000,0,7440,7440,7440,7440,0
20241008,091900,0,7440,7440,7440,7440,0
20241008,091800,0,7440,7440,7440,7440,0
20241008,091700,0,7440,7440,7440,7440,0
20241008,091600,0,7440,7440,7440,7440,0
20241008,091500,0,7440,7440,7440,7440,0
20241008,091400,0,7440,7440,7440,7440,0
20241008,091300,0,7440,7440,7440,7440,0
20241008,091200,0,7440,7440,7440,7440,0
20241008,091100,0,7440,7440,7440,7440,0
20241008,091000,0,7440,7440,7440,7440,0
20241008,090900,0,7440,7440,7440,7440,0
20241008,090800,0,7440,7440,7440,7440,0
20241008,090700,0,7440,7440,7440,7440,0
20241008,090600,0,7440,7440,7440,7440,0
20241008,090500,0,7440,7440,7440,7440,0
20241008,090400,0,7440,7440,7440,7440,0
20241008,090300,0,7440,7440,7440,7440,0
20241008,090200,0,7440,7440,7440,7440,0
20241008,090100,0,7440,7440,7440,7440,0
20241008,090000,0,7440,7440,7440,7440,0