KissMeData/214390/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,204300,0,7440,7440,7440,7440,0
20241028,204200,0,7440,7440,7440,7440,0
20241028,204100,0,7440,7440,7440,7440,0
20241028,204000,0,7440,7440,7440,7440,0
20241028,203900,0,7440,7440,7440,7440,0
20241028,203800,0,7440,7440,7440,7440,0
20241028,203700,0,7440,7440,7440,7440,0
20241028,203600,0,7440,7440,7440,7440,0
20241028,203500,0,7440,7440,7440,7440,0
20241028,203400,0,7440,7440,7440,7440,0
20241028,203300,0,7440,7440,7440,7440,0
20241028,203200,0,7440,7440,7440,7440,0
20241028,203100,0,7440,7440,7440,7440,0
20241028,203000,0,7440,7440,7440,7440,0
20241028,202900,0,7440,7440,7440,7440,0
20241028,202800,0,7440,7440,7440,7440,0
20241028,202700,0,7440,7440,7440,7440,0
20241028,202600,0,7440,7440,7440,7440,0
20241028,202500,0,7440,7440,7440,7440,0
20241028,202400,0,7440,7440,7440,7440,0
20241028,202300,0,7440,7440,7440,7440,0
20241028,202200,0,7440,7440,7440,7440,0
20241028,202100,0,7440,7440,7440,7440,0
20241028,202000,0,7440,7440,7440,7440,0
20241028,201900,0,7440,7440,7440,7440,0
20241028,201800,0,7440,7440,7440,7440,0
20241028,201700,0,7440,7440,7440,7440,0
20241028,201600,0,7440,7440,7440,7440,0
20241028,201500,0,7440,7440,7440,7440,0
20241028,201400,0,7440,7440,7440,7440,0
20241028,201300,0,7440,7440,7440,7440,0
20241028,201200,0,7440,7440,7440,7440,0
20241028,201100,0,7440,7440,7440,7440,0
20241028,201000,0,7440,7440,7440,7440,0
20241028,200900,0,7440,7440,7440,7440,0
20241028,200800,0,7440,7440,7440,7440,0
20241028,200700,0,7440,7440,7440,7440,0
20241028,200600,0,7440,7440,7440,7440,0
20241028,200500,0,7440,7440,7440,7440,0
20241028,200400,0,7440,7440,7440,7440,0
20241028,200300,0,7440,7440,7440,7440,0
20241028,200200,0,7440,7440,7440,7440,0
20241028,200100,0,7440,7440,7440,7440,0
20241028,200000,0,7440,7440,7440,7440,0
20241028,195900,0,7440,7440,7440,7440,0
20241028,195800,0,7440,7440,7440,7440,0
20241028,195700,0,7440,7440,7440,7440,0
20241028,195600,0,7440,7440,7440,7440,0
20241028,195500,0,7440,7440,7440,7440,0
20241028,195400,0,7440,7440,7440,7440,0
20241028,195300,0,7440,7440,7440,7440,0
20241028,195200,0,7440,7440,7440,7440,0
20241028,195100,0,7440,7440,7440,7440,0
20241028,195000,0,7440,7440,7440,7440,0
20241028,194900,0,7440,7440,7440,7440,0
20241028,194800,0,7440,7440,7440,7440,0
20241028,194700,0,7440,7440,7440,7440,0
20241028,194600,0,7440,7440,7440,7440,0
20241028,194500,0,7440,7440,7440,7440,0
20241028,194400,0,7440,7440,7440,7440,0
20241028,194300,0,7440,7440,7440,7440,0
20241028,194200,0,7440,7440,7440,7440,0
20241028,194100,0,7440,7440,7440,7440,0
20241028,194000,0,7440,7440,7440,7440,0
20241028,193900,0,7440,7440,7440,7440,0
20241028,193800,0,7440,7440,7440,7440,0
20241028,193700,0,7440,7440,7440,7440,0
20241028,193600,0,7440,7440,7440,7440,0
20241028,193500,0,7440,7440,7440,7440,0
20241028,193400,0,7440,7440,7440,7440,0
20241028,193300,0,7440,7440,7440,7440,0
20241028,193200,0,7440,7440,7440,7440,0
20241028,193100,0,7440,7440,7440,7440,0
20241028,193000,0,7440,7440,7440,7440,0
20241028,192900,0,7440,7440,7440,7440,0
20241028,192800,0,7440,7440,7440,7440,0
20241028,192700,0,7440,7440,7440,7440,0
20241028,192600,0,7440,7440,7440,7440,0
20241028,192500,0,7440,7440,7440,7440,0
20241028,192400,0,7440,7440,7440,7440,0
20241028,192300,0,7440,7440,7440,7440,0
20241028,192200,0,7440,7440,7440,7440,0
20241028,192100,0,7440,7440,7440,7440,0
20241028,192000,0,7440,7440,7440,7440,0
20241028,191900,0,7440,7440,7440,7440,0
20241028,191800,0,7440,7440,7440,7440,0
20241028,191700,0,7440,7440,7440,7440,0
20241028,191600,0,7440,7440,7440,7440,0
20241028,191500,0,7440,7440,7440,7440,0
20241028,191400,0,7440,7440,7440,7440,0
20241028,191300,0,7440,7440,7440,7440,0
20241028,191200,0,7440,7440,7440,7440,0
20241028,191100,0,7440,7440,7440,7440,0
20241028,191000,0,7440,7440,7440,7440,0
20241028,190900,0,7440,7440,7440,7440,0
20241028,190800,0,7440,7440,7440,7440,0
20241028,190700,0,7440,7440,7440,7440,0
20241028,190600,0,7440,7440,7440,7440,0
20241028,190500,0,7440,7440,7440,7440,0
20241028,190400,0,7440,7440,7440,7440,0
20241028,190300,0,7440,7440,7440,7440,0
20241028,190200,0,7440,7440,7440,7440,0
20241028,190100,0,7440,7440,7440,7440,0
20241028,190000,0,7440,7440,7440,7440,0
20241028,185900,0,7440,7440,7440,7440,0
20241028,185800,0,7440,7440,7440,7440,0
20241028,185700,0,7440,7440,7440,7440,0
20241028,185600,0,7440,7440,7440,7440,0
20241028,185500,0,7440,7440,7440,7440,0
20241028,185400,0,7440,7440,7440,7440,0
20241028,185300,0,7440,7440,7440,7440,0
20241028,185200,0,7440,7440,7440,7440,0
20241028,185100,0,7440,7440,7440,7440,0
20241028,185000,0,7440,7440,7440,7440,0
20241028,184900,0,7440,7440,7440,7440,0
20241028,184800,0,7440,7440,7440,7440,0
20241028,184700,0,7440,7440,7440,7440,0
20241028,184600,0,7440,7440,7440,7440,0
20241028,184500,0,7440,7440,7440,7440,0
20241028,184400,0,7440,7440,7440,7440,0
20241028,184300,0,7440,7440,7440,7440,0
20241028,184200,0,7440,7440,7440,7440,0
20241028,184100,0,7440,7440,7440,7440,0
20241028,184000,0,7440,7440,7440,7440,0
20241028,183900,0,7440,7440,7440,7440,0
20241028,183800,0,7440,7440,7440,7440,0
20241028,183700,0,7440,7440,7440,7440,0
20241028,183600,0,7440,7440,7440,7440,0
20241028,183500,0,7440,7440,7440,7440,0
20241028,183400,0,7440,7440,7440,7440,0
20241028,183300,0,7440,7440,7440,7440,0
20241028,183200,0,7440,7440,7440,7440,0
20241028,183100,0,7440,7440,7440,7440,0
20241028,183000,0,7440,7440,7440,7440,0
20241028,182900,0,7440,7440,7440,7440,0
20241028,182800,0,7440,7440,7440,7440,0
20241028,182700,0,7440,7440,7440,7440,0
20241028,182600,0,7440,7440,7440,7440,0
20241028,182500,0,7440,7440,7440,7440,0
20241028,182400,0,7440,7440,7440,7440,0
20241028,182300,0,7440,7440,7440,7440,0
20241028,182200,0,7440,7440,7440,7440,0
20241028,182100,0,7440,7440,7440,7440,0
20241028,182000,0,7440,7440,7440,7440,0
20241028,181900,0,7440,7440,7440,7440,0
20241028,181800,0,7440,7440,7440,7440,0
20241028,181700,0,7440,7440,7440,7440,0
20241028,181600,0,7440,7440,7440,7440,0
20241028,181500,0,7440,7440,7440,7440,0
20241028,181400,0,7440,7440,7440,7440,0
20241028,181300,0,7440,7440,7440,7440,0
20241028,181200,0,7440,7440,7440,7440,0
20241028,181100,0,7440,7440,7440,7440,0
20241028,181000,0,7440,7440,7440,7440,0
20241028,180900,0,7440,7440,7440,7440,0
20241028,180800,0,7440,7440,7440,7440,0
20241028,180700,0,7440,7440,7440,7440,0
20241028,180600,0,7440,7440,7440,7440,0
20241028,180500,0,7440,7440,7440,7440,0
20241028,180400,0,7440,7440,7440,7440,0
20241028,180300,0,7440,7440,7440,7440,0
20241028,180200,0,7440,7440,7440,7440,0
20241028,180100,0,7440,7440,7440,7440,0
20241028,180000,0,7440,7440,7440,7440,0
20241028,175900,0,7440,7440,7440,7440,0
20241028,175800,0,7440,7440,7440,7440,0
20241028,175700,0,7440,7440,7440,7440,0
20241028,175600,0,7440,7440,7440,7440,0
20241028,175500,0,7440,7440,7440,7440,0
20241028,175400,0,7440,7440,7440,7440,0
20241028,175300,0,7440,7440,7440,7440,0
20241028,175200,0,7440,7440,7440,7440,0
20241028,175100,0,7440,7440,7440,7440,0
20241028,175000,0,7440,7440,7440,7440,0
20241028,174900,0,7440,7440,7440,7440,0
20241028,174800,0,7440,7440,7440,7440,0
20241028,174700,0,7440,7440,7440,7440,0
20241028,174600,0,7440,7440,7440,7440,0
20241028,174500,0,7440,7440,7440,7440,0
20241028,174400,0,7440,7440,7440,7440,0
20241028,174300,0,7440,7440,7440,7440,0
20241028,174200,0,7440,7440,7440,7440,0
20241028,174100,0,7440,7440,7440,7440,0
20241028,174000,0,7440,7440,7440,7440,0
20241028,173900,0,7440,7440,7440,7440,0
20241028,173800,0,7440,7440,7440,7440,0
20241028,173700,0,7440,7440,7440,7440,0
20241028,173600,0,7440,7440,7440,7440,0
20241028,173500,0,7440,7440,7440,7440,0
20241028,173400,0,7440,7440,7440,7440,0
20241028,173300,0,7440,7440,7440,7440,0
20241028,173200,0,7440,7440,7440,7440,0
20241028,173100,0,7440,7440,7440,7440,0
20241028,173000,0,7440,7440,7440,7440,0
20241028,172900,0,7440,7440,7440,7440,0
20241028,172800,0,7440,7440,7440,7440,0
20241028,172700,0,7440,7440,7440,7440,0
20241028,172600,0,7440,7440,7440,7440,0
20241028,172500,0,7440,7440,7440,7440,0
20241028,172400,0,7440,7440,7440,7440,0
20241028,172300,0,7440,7440,7440,7440,0
20241028,172200,0,7440,7440,7440,7440,0
20241028,172100,0,7440,7440,7440,7440,0
20241028,172000,0,7440,7440,7440,7440,0
20241028,171900,0,7440,7440,7440,7440,0
20241028,171800,0,7440,7440,7440,7440,0
20241028,171700,0,7440,7440,7440,7440,0
20241028,171600,0,7440,7440,7440,7440,0
20241028,171500,0,7440,7440,7440,7440,0
20241028,171400,0,7440,7440,7440,7440,0
20241028,171300,0,7440,7440,7440,7440,0
20241028,171200,0,7440,7440,7440,7440,0
20241028,171100,0,7440,7440,7440,7440,0
20241028,171000,0,7440,7440,7440,7440,0
20241028,170900,0,7440,7440,7440,7440,0
20241028,170800,0,7440,7440,7440,7440,0
20241028,170700,0,7440,7440,7440,7440,0
20241028,170600,0,7440,7440,7440,7440,0
20241028,170500,0,7440,7440,7440,7440,0
20241028,170400,0,7440,7440,7440,7440,0
20241028,170300,0,7440,7440,7440,7440,0
20241028,170200,0,7440,7440,7440,7440,0
20241028,170100,0,7440,7440,7440,7440,0
20241028,170000,0,7440,7440,7440,7440,0
20241028,165900,0,7440,7440,7440,7440,0
20241028,165800,0,7440,7440,7440,7440,0
20241028,165700,0,7440,7440,7440,7440,0
20241028,165600,0,7440,7440,7440,7440,0
20241028,165500,0,7440,7440,7440,7440,0
20241028,165400,0,7440,7440,7440,7440,0
20241028,165300,0,7440,7440,7440,7440,0
20241028,165200,0,7440,7440,7440,7440,0
20241028,165100,0,7440,7440,7440,7440,0
20241028,165000,0,7440,7440,7440,7440,0
20241028,164900,0,7440,7440,7440,7440,0
20241028,164800,0,7440,7440,7440,7440,0
20241028,164700,0,7440,7440,7440,7440,0
20241028,164600,0,7440,7440,7440,7440,0
20241028,164500,0,7440,7440,7440,7440,0
20241028,164400,0,7440,7440,7440,7440,0
20241028,164300,0,7440,7440,7440,7440,0
20241028,164200,0,7440,7440,7440,7440,0
20241028,164100,0,7440,7440,7440,7440,0
20241028,164000,0,7440,7440,7440,7440,0
20241028,163900,0,7440,7440,7440,7440,0
20241028,163800,0,7440,7440,7440,7440,0
20241028,163700,0,7440,7440,7440,7440,0
20241028,163600,0,7440,7440,7440,7440,0
20241028,163500,0,7440,7440,7440,7440,0
20241028,163400,0,7440,7440,7440,7440,0
20241028,163300,0,7440,7440,7440,7440,0
20241028,163200,0,7440,7440,7440,7440,0
20241028,163100,0,7440,7440,7440,7440,0
20241028,163000,0,7440,7440,7440,7440,0
20241028,162900,0,7440,7440,7440,7440,0
20241028,162800,0,7440,7440,7440,7440,0
20241028,162700,0,7440,7440,7440,7440,0
20241028,162600,0,7440,7440,7440,7440,0
20241028,162500,0,7440,7440,7440,7440,0
20241028,162400,0,7440,7440,7440,7440,0
20241028,162300,0,7440,7440,7440,7440,0
20241028,162200,0,7440,7440,7440,7440,0
20241028,162100,0,7440,7440,7440,7440,0
20241028,162000,0,7440,7440,7440,7440,0
20241028,161900,0,7440,7440,7440,7440,0
20241028,161800,0,7440,7440,7440,7440,0
20241028,161700,0,7440,7440,7440,7440,0
20241028,161600,0,7440,7440,7440,7440,0
20241028,161500,0,7440,7440,7440,7440,0
20241028,161400,0,7440,7440,7440,7440,0
20241028,161300,0,7440,7440,7440,7440,0
20241028,161200,0,7440,7440,7440,7440,0
20241028,161100,0,7440,7440,7440,7440,0
20241028,161000,0,7440,7440,7440,7440,0
20241028,160900,0,7440,7440,7440,7440,0
20241028,160800,0,7440,7440,7440,7440,0
20241028,160700,0,7440,7440,7440,7440,0
20241028,160600,0,7440,7440,7440,7440,0
20241028,160500,0,7440,7440,7440,7440,0
20241028,160400,0,7440,7440,7440,7440,0
20241028,160300,0,7440,7440,7440,7440,0
20241028,160200,0,7440,7440,7440,7440,0
20241028,160100,0,7440,7440,7440,7440,0
20241028,160000,0,7440,7440,7440,7440,0
20241028,155900,0,7440,7440,7440,7440,0
20241028,155800,0,7440,7440,7440,7440,0
20241028,155700,0,7440,7440,7440,7440,0
20241028,155600,0,7440,7440,7440,7440,0
20241028,155500,0,7440,7440,7440,7440,0
20241028,155400,0,7440,7440,7440,7440,0
20241028,155300,0,7440,7440,7440,7440,0
20241028,155200,0,7440,7440,7440,7440,0
20241028,155100,0,7440,7440,7440,7440,0
20241028,155000,0,7440,7440,7440,7440,0
20241028,154900,0,7440,7440,7440,7440,0
20241028,154800,0,7440,7440,7440,7440,0
20241028,154700,0,7440,7440,7440,7440,0
20241028,154600,0,7440,7440,7440,7440,0
20241028,154500,0,7440,7440,7440,7440,0
20241028,154400,0,7440,7440,7440,7440,0
20241028,154300,0,7440,7440,7440,7440,0
20241028,154200,0,7440,7440,7440,7440,0
20241028,154100,0,7440,7440,7440,7440,0
20241028,154000,0,7440,7440,7440,7440,0
20241028,153900,0,7440,7440,7440,7440,0
20241028,153800,0,7440,7440,7440,7440,0
20241028,153700,0,7440,7440,7440,7440,0
20241028,153600,0,7440,7440,7440,7440,0
20241028,153500,0,7440,7440,7440,7440,0
20241028,153400,0,7440,7440,7440,7440,0
20241028,153300,0,7440,7440,7440,7440,0
20241028,153200,0,7440,7440,7440,7440,0
20241028,153100,0,7440,7440,7440,7440,0
20241028,153000,0,7440,7440,7440,7440,0
20241028,152900,0,7440,7440,7440,7440,0
20241028,152800,0,7440,7440,7440,7440,0
20241028,152700,0,7440,7440,7440,7440,0
20241028,152600,0,7440,7440,7440,7440,0
20241028,152500,0,7440,7440,7440,7440,0
20241028,152400,0,7440,7440,7440,7440,0
20241028,152300,0,7440,7440,7440,7440,0
20241028,152200,0,7440,7440,7440,7440,0
20241028,152100,0,7440,7440,7440,7440,0
20241028,152000,0,7440,7440,7440,7440,0
20241028,151900,0,7440,7440,7440,7440,0
20241028,151800,0,7440,7440,7440,7440,0
20241028,151700,0,7440,7440,7440,7440,0
20241028,151600,0,7440,7440,7440,7440,0
20241028,151500,0,7440,7440,7440,7440,0
20241028,151400,0,7440,7440,7440,7440,0
20241028,151300,0,7440,7440,7440,7440,0
20241028,151200,0,7440,7440,7440,7440,0
20241028,151100,0,7440,7440,7440,7440,0
20241028,151000,0,7440,7440,7440,7440,0
20241028,150900,0,7440,7440,7440,7440,0
20241028,150800,0,7440,7440,7440,7440,0
20241028,150700,0,7440,7440,7440,7440,0
20241028,150600,0,7440,7440,7440,7440,0
20241028,150500,0,7440,7440,7440,7440,0
20241028,150400,0,7440,7440,7440,7440,0
20241028,150300,0,7440,7440,7440,7440,0
20241028,150200,0,7440,7440,7440,7440,0
20241028,150100,0,7440,7440,7440,7440,0
20241028,150000,0,7440,7440,7440,7440,0
20241028,145900,0,7440,7440,7440,7440,0
20241028,145800,0,7440,7440,7440,7440,0
20241028,145700,0,7440,7440,7440,7440,0
20241028,145600,0,7440,7440,7440,7440,0
20241028,145500,0,7440,7440,7440,7440,0
20241028,145400,0,7440,7440,7440,7440,0
20241028,145300,0,7440,7440,7440,7440,0
20241028,145200,0,7440,7440,7440,7440,0
20241028,145100,0,7440,7440,7440,7440,0
20241028,145000,0,7440,7440,7440,7440,0
20241028,144900,0,7440,7440,7440,7440,0
20241028,144800,0,7440,7440,7440,7440,0
20241028,144700,0,7440,7440,7440,7440,0
20241028,144600,0,7440,7440,7440,7440,0
20241028,144500,0,7440,7440,7440,7440,0
20241028,144400,0,7440,7440,7440,7440,0
20241028,144300,0,7440,7440,7440,7440,0
20241028,144200,0,7440,7440,7440,7440,0
20241028,144100,0,7440,7440,7440,7440,0
20241028,144000,0,7440,7440,7440,7440,0
20241028,143900,0,7440,7440,7440,7440,0
20241028,143800,0,7440,7440,7440,7440,0
20241028,143700,0,7440,7440,7440,7440,0
20241028,143600,0,7440,7440,7440,7440,0
20241028,143500,0,7440,7440,7440,7440,0
20241028,143400,0,7440,7440,7440,7440,0
20241028,143300,0,7440,7440,7440,7440,0
20241028,143200,0,7440,7440,7440,7440,0
20241028,143100,0,7440,7440,7440,7440,0
20241028,143000,0,7440,7440,7440,7440,0
20241028,142900,0,7440,7440,7440,7440,0
20241028,142800,0,7440,7440,7440,7440,0
20241028,142700,0,7440,7440,7440,7440,0
20241028,142600,0,7440,7440,7440,7440,0
20241028,142500,0,7440,7440,7440,7440,0
20241028,142400,0,7440,7440,7440,7440,0
20241028,142300,0,7440,7440,7440,7440,0
20241028,142200,0,7440,7440,7440,7440,0
20241028,142100,0,7440,7440,7440,7440,0
20241028,142000,0,7440,7440,7440,7440,0
20241028,141900,0,7440,7440,7440,7440,0
20241028,141800,0,7440,7440,7440,7440,0
20241028,141700,0,7440,7440,7440,7440,0
20241028,141600,0,7440,7440,7440,7440,0
20241028,141500,0,7440,7440,7440,7440,0
20241028,141400,0,7440,7440,7440,7440,0
20241028,141300,0,7440,7440,7440,7440,0
20241028,141200,0,7440,7440,7440,7440,0
20241028,141100,0,7440,7440,7440,7440,0
20241028,141000,0,7440,7440,7440,7440,0
20241028,140900,0,7440,7440,7440,7440,0
20241028,140800,0,7440,7440,7440,7440,0
20241028,140700,0,7440,7440,7440,7440,0
20241028,140600,0,7440,7440,7440,7440,0
20241028,140500,0,7440,7440,7440,7440,0
20241028,140400,0,7440,7440,7440,7440,0
20241028,140300,0,7440,7440,7440,7440,0
20241028,140200,0,7440,7440,7440,7440,0
20241028,140100,0,7440,7440,7440,7440,0
20241028,140000,0,7440,7440,7440,7440,0
20241028,135900,0,7440,7440,7440,7440,0
20241028,135800,0,7440,7440,7440,7440,0
20241028,135700,0,7440,7440,7440,7440,0
20241028,135600,0,7440,7440,7440,7440,0
20241028,135500,0,7440,7440,7440,7440,0
20241028,135400,0,7440,7440,7440,7440,0
20241028,135300,0,7440,7440,7440,7440,0
20241028,135200,0,7440,7440,7440,7440,0
20241028,135100,0,7440,7440,7440,7440,0
20241028,135000,0,7440,7440,7440,7440,0
20241028,134900,0,7440,7440,7440,7440,0
20241028,134800,0,7440,7440,7440,7440,0
20241028,134700,0,7440,7440,7440,7440,0
20241028,134600,0,7440,7440,7440,7440,0
20241028,134500,0,7440,7440,7440,7440,0
20241028,134400,0,7440,7440,7440,7440,0
20241028,134300,0,7440,7440,7440,7440,0
20241028,134200,0,7440,7440,7440,7440,0
20241028,134100,0,7440,7440,7440,7440,0
20241028,134000,0,7440,7440,7440,7440,0
20241028,133900,0,7440,7440,7440,7440,0
20241028,133800,0,7440,7440,7440,7440,0
20241028,133700,0,7440,7440,7440,7440,0
20241028,133600,0,7440,7440,7440,7440,0
20241028,133500,0,7440,7440,7440,7440,0
20241028,133400,0,7440,7440,7440,7440,0
20241028,133300,0,7440,7440,7440,7440,0
20241028,133200,0,7440,7440,7440,7440,0
20241028,133100,0,7440,7440,7440,7440,0
20241028,133000,0,7440,7440,7440,7440,0
20241028,132900,0,7440,7440,7440,7440,0
20241028,132800,0,7440,7440,7440,7440,0
20241028,132700,0,7440,7440,7440,7440,0
20241028,132600,0,7440,7440,7440,7440,0
20241028,132500,0,7440,7440,7440,7440,0
20241028,132400,0,7440,7440,7440,7440,0
20241028,132300,0,7440,7440,7440,7440,0
20241028,132200,0,7440,7440,7440,7440,0
20241028,132100,0,7440,7440,7440,7440,0
20241028,132000,0,7440,7440,7440,7440,0
20241028,131900,0,7440,7440,7440,7440,0
20241028,131800,0,7440,7440,7440,7440,0
20241028,131700,0,7440,7440,7440,7440,0
20241028,131600,0,7440,7440,7440,7440,0
20241028,131500,0,7440,7440,7440,7440,0
20241028,131400,0,7440,7440,7440,7440,0
20241028,131300,0,7440,7440,7440,7440,0
20241028,131200,0,7440,7440,7440,7440,0
20241028,131100,0,7440,7440,7440,7440,0
20241028,131000,0,7440,7440,7440,7440,0
20241028,130900,0,7440,7440,7440,7440,0
20241028,130800,0,7440,7440,7440,7440,0
20241028,130700,0,7440,7440,7440,7440,0
20241028,130600,0,7440,7440,7440,7440,0
20241028,130500,0,7440,7440,7440,7440,0
20241028,130400,0,7440,7440,7440,7440,0
20241028,130300,0,7440,7440,7440,7440,0
20241028,130200,0,7440,7440,7440,7440,0
20241028,130100,0,7440,7440,7440,7440,0
20241028,130000,0,7440,7440,7440,7440,0
20241028,125900,0,7440,7440,7440,7440,0
20241028,125800,0,7440,7440,7440,7440,0
20241028,125700,0,7440,7440,7440,7440,0
20241028,125600,0,7440,7440,7440,7440,0
20241028,125500,0,7440,7440,7440,7440,0
20241028,125400,0,7440,7440,7440,7440,0
20241028,125300,0,7440,7440,7440,7440,0
20241028,125200,0,7440,7440,7440,7440,0
20241028,125100,0,7440,7440,7440,7440,0
20241028,125000,0,7440,7440,7440,7440,0
20241028,124900,0,7440,7440,7440,7440,0
20241028,124800,0,7440,7440,7440,7440,0
20241028,124700,0,7440,7440,7440,7440,0
20241028,124600,0,7440,7440,7440,7440,0
20241028,124500,0,7440,7440,7440,7440,0
20241028,124400,0,7440,7440,7440,7440,0
20241028,124300,0,7440,7440,7440,7440,0
20241028,124200,0,7440,7440,7440,7440,0
20241028,124100,0,7440,7440,7440,7440,0
20241028,124000,0,7440,7440,7440,7440,0
20241028,123900,0,7440,7440,7440,7440,0
20241028,123800,0,7440,7440,7440,7440,0
20241028,123700,0,7440,7440,7440,7440,0
20241028,123600,0,7440,7440,7440,7440,0
20241028,123500,0,7440,7440,7440,7440,0
20241028,123400,0,7440,7440,7440,7440,0
20241028,123300,0,7440,7440,7440,7440,0
20241028,123200,0,7440,7440,7440,7440,0
20241028,123100,0,7440,7440,7440,7440,0
20241028,123000,0,7440,7440,7440,7440,0
20241028,122900,0,7440,7440,7440,7440,0
20241028,122800,0,7440,7440,7440,7440,0
20241028,122700,0,7440,7440,7440,7440,0
20241028,122600,0,7440,7440,7440,7440,0
20241028,122500,0,7440,7440,7440,7440,0
20241028,122400,0,7440,7440,7440,7440,0
20241028,122300,0,7440,7440,7440,7440,0
20241028,122200,0,7440,7440,7440,7440,0
20241028,122100,0,7440,7440,7440,7440,0
20241028,122000,0,7440,7440,7440,7440,0
20241028,121900,0,7440,7440,7440,7440,0
20241028,121800,0,7440,7440,7440,7440,0
20241028,121700,0,7440,7440,7440,7440,0
20241028,121600,0,7440,7440,7440,7440,0
20241028,121500,0,7440,7440,7440,7440,0
20241028,121400,0,7440,7440,7440,7440,0
20241028,121300,0,7440,7440,7440,7440,0
20241028,121200,0,7440,7440,7440,7440,0
20241028,121100,0,7440,7440,7440,7440,0
20241028,121000,0,7440,7440,7440,7440,0
20241028,120900,0,7440,7440,7440,7440,0
20241028,120800,0,7440,7440,7440,7440,0
20241028,120700,0,7440,7440,7440,7440,0
20241028,120600,0,7440,7440,7440,7440,0
20241028,120500,0,7440,7440,7440,7440,0
20241028,120400,0,7440,7440,7440,7440,0
20241028,120300,0,7440,7440,7440,7440,0
20241028,120200,0,7440,7440,7440,7440,0
20241028,120100,0,7440,7440,7440,7440,0
20241028,120000,0,7440,7440,7440,7440,0
20241028,115900,0,7440,7440,7440,7440,0
20241028,115800,0,7440,7440,7440,7440,0
20241028,115700,0,7440,7440,7440,7440,0
20241028,115600,0,7440,7440,7440,7440,0
20241028,115500,0,7440,7440,7440,7440,0
20241028,115400,0,7440,7440,7440,7440,0
20241028,115300,0,7440,7440,7440,7440,0
20241028,115200,0,7440,7440,7440,7440,0
20241028,115100,0,7440,7440,7440,7440,0
20241028,115000,0,7440,7440,7440,7440,0
20241028,114900,0,7440,7440,7440,7440,0
20241028,114800,0,7440,7440,7440,7440,0
20241028,114700,0,7440,7440,7440,7440,0
20241028,114600,0,7440,7440,7440,7440,0
20241028,114500,0,7440,7440,7440,7440,0
20241028,114400,0,7440,7440,7440,7440,0
20241028,114300,0,7440,7440,7440,7440,0
20241028,114200,0,7440,7440,7440,7440,0
20241028,114100,0,7440,7440,7440,7440,0
20241028,114000,0,7440,7440,7440,7440,0
20241028,113900,0,7440,7440,7440,7440,0
20241028,113800,0,7440,7440,7440,7440,0
20241028,113700,0,7440,7440,7440,7440,0
20241028,113600,0,7440,7440,7440,7440,0
20241028,113500,0,7440,7440,7440,7440,0
20241028,113400,0,7440,7440,7440,7440,0
20241028,113300,0,7440,7440,7440,7440,0
20241028,113200,0,7440,7440,7440,7440,0
20241028,113100,0,7440,7440,7440,7440,0
20241028,113000,0,7440,7440,7440,7440,0
20241028,112900,0,7440,7440,7440,7440,0
20241028,112800,0,7440,7440,7440,7440,0
20241028,112700,0,7440,7440,7440,7440,0
20241028,112600,0,7440,7440,7440,7440,0
20241028,112500,0,7440,7440,7440,7440,0
20241028,112400,0,7440,7440,7440,7440,0
20241028,112300,0,7440,7440,7440,7440,0
20241028,112200,0,7440,7440,7440,7440,0
20241028,112100,0,7440,7440,7440,7440,0
20241028,112000,0,7440,7440,7440,7440,0
20241028,111900,0,7440,7440,7440,7440,0
20241028,111800,0,7440,7440,7440,7440,0
20241028,111700,0,7440,7440,7440,7440,0
20241028,111600,0,7440,7440,7440,7440,0
20241028,111500,0,7440,7440,7440,7440,0
20241028,111400,0,7440,7440,7440,7440,0
20241028,111300,0,7440,7440,7440,7440,0
20241028,111200,0,7440,7440,7440,7440,0
20241028,111100,0,7440,7440,7440,7440,0
20241028,111000,0,7440,7440,7440,7440,0
20241028,110900,0,7440,7440,7440,7440,0
20241028,110800,0,7440,7440,7440,7440,0
20241028,110700,0,7440,7440,7440,7440,0
20241028,110600,0,7440,7440,7440,7440,0
20241028,110500,0,7440,7440,7440,7440,0
20241028,110400,0,7440,7440,7440,7440,0
20241028,110300,0,7440,7440,7440,7440,0
20241028,110200,0,7440,7440,7440,7440,0
20241028,110100,0,7440,7440,7440,7440,0
20241028,110000,0,7440,7440,7440,7440,0
20241028,105900,0,7440,7440,7440,7440,0
20241028,105800,0,7440,7440,7440,7440,0
20241028,105700,0,7440,7440,7440,7440,0
20241028,105600,0,7440,7440,7440,7440,0
20241028,105500,0,7440,7440,7440,7440,0
20241028,105400,0,7440,7440,7440,7440,0
20241028,105300,0,7440,7440,7440,7440,0
20241028,105200,0,7440,7440,7440,7440,0
20241028,105100,0,7440,7440,7440,7440,0
20241028,105000,0,7440,7440,7440,7440,0
20241028,104900,0,7440,7440,7440,7440,0
20241028,104800,0,7440,7440,7440,7440,0
20241028,104700,0,7440,7440,7440,7440,0
20241028,104600,0,7440,7440,7440,7440,0
20241028,104500,0,7440,7440,7440,7440,0
20241028,104400,0,7440,7440,7440,7440,0
20241028,104300,0,7440,7440,7440,7440,0
20241028,104200,0,7440,7440,7440,7440,0
20241028,104100,0,7440,7440,7440,7440,0
20241028,104000,0,7440,7440,7440,7440,0
20241028,103900,0,7440,7440,7440,7440,0
20241028,103800,0,7440,7440,7440,7440,0
20241028,103700,0,7440,7440,7440,7440,0
20241028,103600,0,7440,7440,7440,7440,0
20241028,103500,0,7440,7440,7440,7440,0
20241028,103400,0,7440,7440,7440,7440,0
20241028,103300,0,7440,7440,7440,7440,0
20241028,103200,0,7440,7440,7440,7440,0
20241028,103100,0,7440,7440,7440,7440,0
20241028,103000,0,7440,7440,7440,7440,0
20241028,102900,0,7440,7440,7440,7440,0
20241028,102800,0,7440,7440,7440,7440,0
20241028,102700,0,7440,7440,7440,7440,0
20241028,102600,0,7440,7440,7440,7440,0
20241028,102500,0,7440,7440,7440,7440,0
20241028,102400,0,7440,7440,7440,7440,0
20241028,102300,0,7440,7440,7440,7440,0
20241028,102200,0,7440,7440,7440,7440,0
20241028,102100,0,7440,7440,7440,7440,0
20241028,102000,0,7440,7440,7440,7440,0
20241028,101900,0,7440,7440,7440,7440,0
20241028,101800,0,7440,7440,7440,7440,0
20241028,101700,0,7440,7440,7440,7440,0
20241028,101600,0,7440,7440,7440,7440,0
20241028,101500,0,7440,7440,7440,7440,0
20241028,101400,0,7440,7440,7440,7440,0
20241028,101300,0,7440,7440,7440,7440,0
20241028,101200,0,7440,7440,7440,7440,0
20241028,101100,0,7440,7440,7440,7440,0
20241028,101000,0,7440,7440,7440,7440,0
20241028,100900,0,7440,7440,7440,7440,0
20241028,100800,0,7440,7440,7440,7440,0
20241028,100700,0,7440,7440,7440,7440,0
20241028,100600,0,7440,7440,7440,7440,0
20241028,100500,0,7440,7440,7440,7440,0
20241028,100400,0,7440,7440,7440,7440,0
20241028,100300,0,7440,7440,7440,7440,0
20241028,100200,0,7440,7440,7440,7440,0
20241028,100100,0,7440,7440,7440,7440,0
20241028,100000,0,7440,7440,7440,7440,0
20241028,095900,0,7440,7440,7440,7440,0
20241028,095800,0,7440,7440,7440,7440,0
20241028,095700,0,7440,7440,7440,7440,0
20241028,095600,0,7440,7440,7440,7440,0
20241028,095500,0,7440,7440,7440,7440,0
20241028,095400,0,7440,7440,7440,7440,0
20241028,095300,0,7440,7440,7440,7440,0
20241028,095200,0,7440,7440,7440,7440,0
20241028,095100,0,7440,7440,7440,7440,0
20241028,095000,0,7440,7440,7440,7440,0
20241028,094900,0,7440,7440,7440,7440,0
20241028,094800,0,7440,7440,7440,7440,0
20241028,094700,0,7440,7440,7440,7440,0
20241028,094600,0,7440,7440,7440,7440,0
20241028,094500,0,7440,7440,7440,7440,0
20241028,094400,0,7440,7440,7440,7440,0
20241028,094300,0,7440,7440,7440,7440,0
20241028,094200,0,7440,7440,7440,7440,0
20241028,094100,0,7440,7440,7440,7440,0
20241028,094000,0,7440,7440,7440,7440,0
20241028,093900,0,7440,7440,7440,7440,0
20241028,093800,0,7440,7440,7440,7440,0
20241028,093700,0,7440,7440,7440,7440,0
20241028,093600,0,7440,7440,7440,7440,0
20241028,093500,0,7440,7440,7440,7440,0
20241028,093400,0,7440,7440,7440,7440,0
20241028,093300,0,7440,7440,7440,7440,0
20241028,093200,0,7440,7440,7440,7440,0
20241028,093100,0,7440,7440,7440,7440,0
20241028,093000,0,7440,7440,7440,7440,0
20241028,092900,0,7440,7440,7440,7440,0
20241028,092800,0,7440,7440,7440,7440,0
20241028,092700,0,7440,7440,7440,7440,0
20241028,092600,0,7440,7440,7440,7440,0
20241028,092500,0,7440,7440,7440,7440,0
20241028,092400,0,7440,7440,7440,7440,0
20241028,092300,0,7440,7440,7440,7440,0
20241028,092200,0,7440,7440,7440,7440,0
20241028,092100,0,7440,7440,7440,7440,0
20241028,092000,0,7440,7440,7440,7440,0
20241028,091900,0,7440,7440,7440,7440,0
20241028,091800,0,7440,7440,7440,7440,0
20241028,091700,0,7440,7440,7440,7440,0
20241028,091600,0,7440,7440,7440,7440,0
20241028,091500,0,7440,7440,7440,7440,0
20241028,091400,0,7440,7440,7440,7440,0
20241028,091300,0,7440,7440,7440,7440,0
20241028,091200,0,7440,7440,7440,7440,0
20241028,091100,0,7440,7440,7440,7440,0
20241028,091000,0,7440,7440,7440,7440,0
20241028,090900,0,7440,7440,7440,7440,0
20241028,090800,0,7440,7440,7440,7440,0
20241028,090700,0,7440,7440,7440,7440,0
20241028,090600,0,7440,7440,7440,7440,0
20241028,090500,0,7440,7440,7440,7440,0
20241028,090400,0,7440,7440,7440,7440,0
20241028,090300,0,7440,7440,7440,7440,0
20241028,090200,0,7440,7440,7440,7440,0
20241028,090100,0,7440,7440,7440,7440,0
20241028,090000,0,7440,7440,7440,7440,0