KissMeData/278990/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,210500,106400,6300,6300,6300,6300,11
20241023,210400,106400,6300,6300,6300,6300,0
20241023,210300,106400,6300,6300,6300,6300,0
20241023,210200,106400,6300,6300,6300,6300,0
20241023,210100,106400,6300,6300,6300,6300,0
20241023,210000,106400,6300,6300,6300,6300,0
20241023,205900,106400,6300,6300,6300,6300,0
20241023,205800,106400,6300,6300,6300,6300,0
20241023,205700,106400,6300,6300,6300,6300,0
20241023,205600,106400,6300,6300,6300,6300,0
20241023,205500,106400,6300,6300,6300,6300,0
20241023,205400,106400,6300,6300,6300,6300,0
20241023,205300,106400,6300,6300,6300,6300,0
20241023,205200,106400,6300,6300,6300,6300,0
20241023,205100,106400,6300,6300,6300,6300,0
20241023,205000,106400,6300,6300,6300,6300,0
20241023,204900,106400,6300,6300,6300,6300,0
20241023,204800,106400,6300,6300,6300,6300,0
20241023,204700,106400,6300,6300,6300,6300,0
20241023,204600,106400,6300,6300,6300,6300,0
20241023,204500,106400,6300,6300,6300,6300,0
20241023,204400,106400,6300,6300,6300,6300,0
20241023,204300,106400,6300,6300,6300,6300,0
20241023,204200,106400,6300,6300,6300,6300,0
20241023,204100,106400,6300,6300,6300,6300,0
20241023,204000,106400,6300,6300,6300,6300,0
20241023,203900,106400,6300,6300,6300,6300,0
20241023,203800,106400,6300,6300,6300,6300,0
20241023,203700,106400,6300,6300,6300,6300,0
20241023,203600,106400,6300,6300,6300,6300,0
20241023,203500,106400,6300,6300,6300,6300,11
20241023,203400,106400,6300,6300,6300,6300,0
20241023,203300,106400,6300,6300,6300,6300,0
20241023,203200,106400,6300,6300,6300,6300,0
20241023,203100,106400,6300,6300,6300,6300,0
20241023,203000,106400,6300,6300,6300,6300,0
20241023,202900,106400,6300,6300,6300,6300,0
20241023,202800,106400,6300,6300,6300,6300,0
20241023,202700,106400,6300,6300,6300,6300,0
20241023,202600,106400,6300,6300,6300,6300,0
20241023,202500,106400,6300,6300,6300,6300,0
20241023,202400,106400,6300,6300,6300,6300,0
20241023,202300,106400,6300,6300,6300,6300,0
20241023,202200,106400,6300,6300,6300,6300,0
20241023,202100,106400,6300,6300,6300,6300,0
20241023,202000,106400,6300,6300,6300,6300,0
20241023,201900,106400,6300,6300,6300,6300,0
20241023,201800,106400,6300,6300,6300,6300,0
20241023,201700,106400,6300,6300,6300,6300,0
20241023,201600,106400,6300,6300,6300,6300,0
20241023,201500,106400,6300,6300,6300,6300,0
20241023,201400,106400,6300,6300,6300,6300,0
20241023,201300,106400,6300,6300,6300,6300,0
20241023,201200,106400,6300,6300,6300,6300,0
20241023,201100,106400,6300,6300,6300,6300,0
20241023,201000,106400,6300,6300,6300,6300,0
20241023,200900,106400,6300,6300,6300,6300,0
20241023,200800,106400,6300,6300,6300,6300,0
20241023,200700,106400,6300,6300,6300,6300,0
20241023,200600,106400,6300,6300,6300,6300,0
20241023,200500,106400,6300,6300,6300,6300,11
20241023,200400,106400,6300,6300,6300,6300,0
20241023,200300,106400,6300,6300,6300,6300,0
20241023,200200,106400,6300,6300,6300,6300,0
20241023,200100,106400,6300,6300,6300,6300,0
20241023,200000,106400,6300,6300,6300,6300,0
20241023,195900,106400,6300,6300,6300,6300,0
20241023,195800,106400,6300,6300,6300,6300,0
20241023,195700,106400,6300,6300,6300,6300,0
20241023,195600,106400,6300,6300,6300,6300,0
20241023,195500,106400,6300,6300,6300,6300,0
20241023,195400,106400,6300,6300,6300,6300,0
20241023,195300,106400,6300,6300,6300,6300,0
20241023,195200,106400,6300,6300,6300,6300,0
20241023,195100,106400,6300,6300,6300,6300,0
20241023,195000,106400,6300,6300,6300,6300,0
20241023,194900,106400,6300,6300,6300,6300,0
20241023,194800,106400,6300,6300,6300,6300,0
20241023,194700,106400,6300,6300,6300,6300,0
20241023,194600,106400,6300,6300,6300,6300,0
20241023,194500,106400,6300,6300,6300,6300,0
20241023,194400,106400,6300,6300,6300,6300,0
20241023,194300,106400,6300,6300,6300,6300,0
20241023,194200,106400,6300,6300,6300,6300,0
20241023,194100,106400,6300,6300,6300,6300,0
20241023,194000,106400,6300,6300,6300,6300,0
20241023,193900,106400,6300,6300,6300,6300,0
20241023,193800,106400,6300,6300,6300,6300,0
20241023,193700,106400,6300,6300,6300,6300,0
20241023,193600,106400,6300,6300,6300,6300,0
20241023,193500,106400,6300,6300,6300,6300,11
20241023,193400,106400,6300,6300,6300,6300,0
20241023,193300,106400,6300,6300,6300,6300,0
20241023,193200,106400,6300,6300,6300,6300,0
20241023,193100,106400,6300,6300,6300,6300,0
20241023,193000,106400,6300,6300,6300,6300,0
20241023,192900,106400,6300,6300,6300,6300,0
20241023,192800,106400,6300,6300,6300,6300,0
20241023,192700,106400,6300,6300,6300,6300,0
20241023,192600,106400,6300,6300,6300,6300,0
20241023,192500,106400,6300,6300,6300,6300,0
20241023,192400,106400,6300,6300,6300,6300,0
20241023,192300,106400,6300,6300,6300,6300,0
20241023,192200,106400,6300,6300,6300,6300,0
20241023,192100,106400,6300,6300,6300,6300,0
20241023,192000,106400,6300,6300,6300,6300,0
20241023,191900,106400,6300,6300,6300,6300,0
20241023,191800,106400,6300,6300,6300,6300,0
20241023,191700,106400,6300,6300,6300,6300,0
20241023,191600,106400,6300,6300,6300,6300,0
20241023,191500,106400,6300,6300,6300,6300,0
20241023,191400,106400,6300,6300,6300,6300,0
20241023,191300,106400,6300,6300,6300,6300,0
20241023,191200,106400,6300,6300,6300,6300,0
20241023,191100,106400,6300,6300,6300,6300,0
20241023,191000,106400,6300,6300,6300,6300,0
20241023,190900,106400,6300,6300,6300,6300,0
20241023,190800,106400,6300,6300,6300,6300,0
20241023,190700,106400,6300,6300,6300,6300,0
20241023,190600,106400,6300,6300,6300,6300,0
20241023,190500,106400,6300,6300,6300,6300,11
20241023,190400,106400,6300,6300,6300,6300,0
20241023,190300,106400,6300,6300,6300,6300,0
20241023,190200,106400,6300,6300,6300,6300,0
20241023,190100,106400,6300,6300,6300,6300,0
20241023,190000,106400,6300,6300,6300,6300,0
20241023,185900,106400,6300,6300,6300,6300,0
20241023,185800,106400,6300,6300,6300,6300,0
20241023,185700,106400,6300,6300,6300,6300,0
20241023,185600,106400,6300,6300,6300,6300,0
20241023,185500,106400,6300,6300,6300,6300,0
20241023,185400,106400,6300,6300,6300,6300,0
20241023,185300,106400,6300,6300,6300,6300,0
20241023,185200,106400,6300,6300,6300,6300,0
20241023,185100,106400,6300,6300,6300,6300,0
20241023,185000,106400,6300,6300,6300,6300,0
20241023,184900,106400,6300,6300,6300,6300,0
20241023,184800,106400,6300,6300,6300,6300,0
20241023,184700,106400,6300,6300,6300,6300,0
20241023,184600,106400,6300,6300,6300,6300,0
20241023,184500,106400,6300,6300,6300,6300,0
20241023,184400,106400,6300,6300,6300,6300,0
20241023,184300,106400,6300,6300,6300,6300,0
20241023,184200,106400,6300,6300,6300,6300,0
20241023,184100,106400,6300,6300,6300,6300,0
20241023,184000,106400,6300,6300,6300,6300,0
20241023,183900,106400,6300,6300,6300,6300,0
20241023,183800,106400,6300,6300,6300,6300,0
20241023,183700,106400,6300,6300,6300,6300,0
20241023,183600,106400,6300,6300,6300,6300,0
20241023,183500,106400,6300,6300,6300,6300,11
20241023,183400,106400,6300,6300,6300,6300,0
20241023,183300,106400,6300,6300,6300,6300,0
20241023,183200,106400,6300,6300,6300,6300,0
20241023,183100,106400,6300,6300,6300,6300,0
20241023,183000,106400,6300,6300,6300,6300,0
20241023,182900,106400,6300,6300,6300,6300,0
20241023,182800,106400,6300,6300,6300,6300,0
20241023,182700,106400,6300,6300,6300,6300,0
20241023,182600,106400,6300,6300,6300,6300,0
20241023,182500,106400,6300,6300,6300,6300,0
20241023,182400,106400,6300,6300,6300,6300,0
20241023,182300,106400,6300,6300,6300,6300,0
20241023,182200,106400,6300,6300,6300,6300,0
20241023,182100,106400,6300,6300,6300,6300,0
20241023,182000,106400,6300,6300,6300,6300,0
20241023,181900,106400,6300,6300,6300,6300,0
20241023,181800,106400,6300,6300,6300,6300,0
20241023,181700,106400,6300,6300,6300,6300,0
20241023,181600,106400,6300,6300,6300,6300,0
20241023,181500,106400,6300,6300,6300,6300,0
20241023,181400,106400,6300,6300,6300,6300,0
20241023,181300,106400,6300,6300,6300,6300,0
20241023,181200,106400,6300,6300,6300,6300,0
20241023,181100,106400,6300,6300,6300,6300,0
20241023,181000,106400,6300,6300,6300,6300,0
20241023,180900,106400,6300,6300,6300,6300,0
20241023,180800,106400,6300,6300,6300,6300,0
20241023,180700,106400,6300,6300,6300,6300,0
20241023,180600,106400,6300,6300,6300,6300,0
20241023,180500,106400,6300,6300,6300,6300,11
20241023,180400,106400,6300,6300,6300,6300,0
20241023,180300,106400,6300,6300,6300,6300,0
20241023,180200,106400,6300,6300,6300,6300,0
20241023,180100,106400,6300,6300,6300,6300,0
20241023,180000,106400,6300,6300,6300,6300,0
20241023,175900,106400,6300,6300,6300,6300,0
20241023,175800,106400,6300,6300,6300,6300,0
20241023,175700,106400,6300,6300,6300,6300,0
20241023,175600,106400,6300,6300,6300,6300,0
20241023,175500,106400,6300,6300,6300,6300,0
20241023,175400,106400,6300,6300,6300,6300,0
20241023,175300,106400,6300,6300,6300,6300,0
20241023,175200,106400,6300,6300,6300,6300,0
20241023,175100,106400,6300,6300,6300,6300,0
20241023,175000,106400,6300,6300,6300,6300,0
20241023,174900,106400,6300,6300,6300,6300,0
20241023,174800,106400,6300,6300,6300,6300,0
20241023,174700,106400,6300,6300,6300,6300,0
20241023,174600,106400,6300,6300,6300,6300,0
20241023,174500,106400,6300,6300,6300,6300,0
20241023,174400,106400,6300,6300,6300,6300,0
20241023,174300,106400,6300,6300,6300,6300,0
20241023,174200,106400,6300,6300,6300,6300,0
20241023,174100,106400,6300,6300,6300,6300,0
20241023,174000,106400,6300,6300,6300,6300,0
20241023,173900,106400,6300,6300,6300,6300,0
20241023,173800,106400,6300,6300,6300,6300,0
20241023,173700,106400,6300,6300,6300,6300,0
20241023,173600,106400,6300,6300,6300,6300,0
20241023,173500,106400,6300,6300,6300,6300,11
20241023,173400,106400,6300,6300,6300,6300,0
20241023,173300,106400,6300,6300,6300,6300,0
20241023,173200,106400,6300,6300,6300,6300,0
20241023,173100,106400,6300,6300,6300,6300,0
20241023,173000,106400,6300,6300,6300,6300,0
20241023,172900,106400,6300,6300,6300,6300,0
20241023,172800,106400,6300,6300,6300,6300,0
20241023,172700,106400,6300,6300,6300,6300,0
20241023,172600,106400,6300,6300,6300,6300,0
20241023,172500,106400,6300,6300,6300,6300,0
20241023,172400,106400,6300,6300,6300,6300,0
20241023,172300,106400,6300,6300,6300,6300,0
20241023,172200,106400,6300,6300,6300,6300,0
20241023,172100,106400,6300,6300,6300,6300,0
20241023,172000,106400,6300,6300,6300,6300,0
20241023,171900,106400,6300,6300,6300,6300,0
20241023,171800,106400,6300,6300,6300,6300,0
20241023,171700,106400,6300,6300,6300,6300,0
20241023,171600,106400,6300,6300,6300,6300,0
20241023,171500,106400,6300,6300,6300,6300,0
20241023,171400,106400,6300,6300,6300,6300,0
20241023,171300,106400,6300,6300,6300,6300,0
20241023,171200,106400,6300,6300,6300,6300,0
20241023,171100,106400,6300,6300,6300,6300,0
20241023,171000,106400,6300,6300,6300,6300,0
20241023,170900,106400,6300,6300,6300,6300,0
20241023,170800,106400,6300,6300,6300,6300,0
20241023,170700,106400,6300,6300,6300,6300,0
20241023,170600,106400,6300,6300,6300,6300,0
20241023,170500,106400,6300,6300,6300,6300,11
20241023,170400,106400,6300,6300,6300,6300,0
20241023,170300,106400,6300,6300,6300,6300,0
20241023,170200,106400,6300,6300,6300,6300,0
20241023,170100,106400,6300,6300,6300,6300,0
20241023,170000,106400,6300,6300,6300,6300,0
20241023,165900,106400,6300,6300,6300,6300,0
20241023,165800,106400,6300,6300,6300,6300,0
20241023,165700,106400,6300,6300,6300,6300,0
20241023,165600,106400,6300,6300,6300,6300,0
20241023,165500,106400,6300,6300,6300,6300,0
20241023,165400,106400,6300,6300,6300,6300,0
20241023,165300,106400,6300,6300,6300,6300,0
20241023,165200,106400,6300,6300,6300,6300,0
20241023,165100,106400,6300,6300,6300,6300,0
20241023,165000,106400,6300,6300,6300,6300,0
20241023,164900,106400,6300,6300,6300,6300,0
20241023,164800,106400,6300,6300,6300,6300,0
20241023,164700,106400,6300,6300,6300,6300,0
20241023,164600,106400,6300,6300,6300,6300,0
20241023,164500,106400,6300,6300,6300,6300,0
20241023,164400,106400,6300,6300,6300,6300,0
20241023,164300,106400,6300,6300,6300,6300,0
20241023,164200,106400,6300,6300,6300,6300,0
20241023,164100,106400,6300,6300,6300,6300,0
20241023,164000,106400,6300,6300,6300,6300,0
20241023,163900,106400,6300,6300,6300,6300,0
20241023,163800,106400,6300,6300,6300,6300,0
20241023,163700,106400,6300,6300,6300,6300,0
20241023,163600,106400,6300,6300,6300,6300,0
20241023,163500,106400,6300,6300,6300,6300,11
20241023,163400,106400,6300,6300,6300,6300,0
20241023,163300,106400,6300,6300,6300,6300,0
20241023,163200,106400,6300,6300,6300,6300,0
20241023,163100,106400,6300,6300,6300,6300,0
20241023,163000,106400,6300,6300,6300,6300,0
20241023,162900,106400,6300,6300,6300,6300,0
20241023,162800,106400,6300,6300,6300,6300,0
20241023,162700,106400,6300,6300,6300,6300,0
20241023,162600,106400,6300,6300,6300,6300,0
20241023,162500,106400,6300,6300,6300,6300,0
20241023,162400,106400,6300,6300,6300,6300,0
20241023,162300,106400,6300,6300,6300,6300,0
20241023,162200,106400,6300,6300,6300,6300,0
20241023,162100,106400,6300,6300,6300,6300,0
20241023,162000,106400,6300,6300,6300,6300,0
20241023,161900,106400,6300,6300,6300,6300,0
20241023,161800,106400,6300,6300,6300,6300,0
20241023,161700,106400,6300,6300,6300,6300,0
20241023,161600,106400,6300,6300,6300,6300,0
20241023,161500,106400,6300,6300,6300,6300,0
20241023,161400,106400,6300,6300,6300,6300,0
20241023,161300,106400,6300,6300,6300,6300,0
20241023,161200,106400,6300,6300,6300,6300,0
20241023,161100,106400,6300,6300,6300,6300,0
20241023,161000,106400,6300,6300,6300,6300,0
20241023,160900,106400,6300,6300,6300,6300,0
20241023,160800,106400,6300,6300,6300,6300,0
20241023,160700,106400,6300,6300,6300,6300,0
20241023,160600,106400,6300,6300,6300,6300,0
20241023,160500,106400,6300,6300,6300,6300,11
20241023,160400,106400,6300,6300,6300,6300,0
20241023,160300,106400,6300,6300,6300,6300,0
20241023,160200,106400,6300,6300,6300,6300,0
20241023,160100,106400,6300,6300,6300,6300,0
20241023,160000,106400,6300,6300,6300,6300,0
20241023,155900,106400,6300,6300,6300,6300,0
20241023,155800,106400,6300,6300,6300,6300,0
20241023,155700,106400,6300,6300,6300,6300,0
20241023,155600,106400,6300,6300,6300,6300,0
20241023,155500,106400,6300,6300,6300,6300,0
20241023,155400,106400,6300,6300,6300,6300,0
20241023,155300,106400,6300,6300,6300,6300,0
20241023,155200,106400,6300,6300,6300,6300,0
20241023,155100,106400,6300,6300,6300,6300,0
20241023,155000,106400,6300,6300,6300,6300,0
20241023,154900,106400,6300,6300,6300,6300,0
20241023,154800,106400,6300,6300,6300,6300,0
20241023,154700,106400,6300,6300,6300,6300,0
20241023,154600,106400,6300,6300,6300,6300,0
20241023,154500,106400,6300,6300,6300,6300,0
20241023,154400,106400,6300,6300,6300,6300,0
20241023,154300,106400,6300,6300,6300,6300,0
20241023,154200,106400,6300,6300,6300,6300,0
20241023,154100,106400,6300,6300,6300,6300,0
20241023,154000,106400,6300,6300,6300,6300,0
20241023,153900,106400,6300,6300,6300,6300,0
20241023,153800,106400,6300,6300,6300,6300,0
20241023,153700,106400,6300,6300,6300,6300,0
20241023,153600,106400,6300,6300,6300,6300,0
20241023,153500,106400,6300,6300,6300,6300,11
20241023,153400,106400,6300,6300,6300,6300,0
20241023,153300,106400,6300,6300,6300,6300,0
20241023,153200,106400,6300,6300,6300,6300,0
20241023,153100,106400,6300,6300,6300,6300,0
20241023,153000,106400,6300,6300,6300,6300,11
20241023,152900,37100,6150,6150,6150,6150,0
20241023,152800,37100,6150,6150,6150,6150,0
20241023,152700,37100,6150,6150,6150,6150,0
20241023,152600,37100,6150,6150,6150,6150,0
20241023,152500,37100,6150,6150,6150,6150,0
20241023,152400,37100,6150,6150,6150,6150,0
20241023,152300,37100,6150,6150,6150,6150,0
20241023,152200,37100,6150,6150,6150,6150,0
20241023,152100,37100,6150,6150,6150,6150,0
20241023,152000,37100,6150,6150,6150,6150,0
20241023,151900,37100,6150,6150,6150,6150,0
20241023,151800,37100,6150,6150,6150,6150,0
20241023,151700,37100,6150,6150,6150,6150,0
20241023,151600,37100,6150,6150,6150,6150,0
20241023,151500,37100,6150,6150,6150,6150,0
20241023,151400,37100,6150,6150,6150,6150,0
20241023,151300,37100,6150,6150,6150,6150,0
20241023,151200,37100,6150,6150,6150,6150,0
20241023,151100,37100,6150,6150,6150,6150,0
20241023,151000,37100,6150,6150,6150,6150,0
20241023,150900,37100,6150,6150,6150,6150,0
20241023,150800,37100,6150,6150,6150,6150,0
20241023,150700,37100,6150,6150,6150,6150,0
20241023,150600,37100,6150,6150,6150,6150,0
20241023,150500,37100,6150,6150,6150,6150,0
20241023,150400,37100,6150,6150,6150,6150,0
20241023,150300,37100,6150,6150,6150,6150,0
20241023,150200,37100,6150,6150,6150,6150,0
20241023,150100,37100,6150,6150,6150,6150,5
20241023,150000,6350,6350,6350,6350,6350,0
20241023,145900,6350,6350,6350,6350,6350,0
20241023,145800,6350,6350,6350,6350,6350,0
20241023,145700,6350,6350,6350,6350,6350,0
20241023,145600,6350,6350,6350,6350,6350,0
20241023,145500,6350,6350,6350,6350,6350,0
20241023,145400,6350,6350,6350,6350,6350,0
20241023,145300,6350,6350,6350,6350,6350,0
20241023,145200,6350,6350,6350,6350,6350,0
20241023,145100,6350,6350,6350,6350,6350,0
20241023,145000,6350,6350,6350,6350,6350,0
20241023,144900,6350,6350,6350,6350,6350,0
20241023,144800,6350,6350,6350,6350,6350,0
20241023,144700,6350,6350,6350,6350,6350,0
20241023,144600,6350,6350,6350,6350,6350,0
20241023,144500,6350,6350,6350,6350,6350,0
20241023,144400,6350,6350,6350,6350,6350,0
20241023,144300,6350,6350,6350,6350,6350,0
20241023,144200,6350,6350,6350,6350,6350,0
20241023,144100,6350,6350,6350,6350,6350,0
20241023,144000,6350,6350,6350,6350,6350,0
20241023,143900,6350,6350,6350,6350,6350,0
20241023,143800,6350,6350,6350,6350,6350,0
20241023,143700,6350,6350,6350,6350,6350,0
20241023,143600,6350,6350,6350,6350,6350,0
20241023,143500,6350,6350,6350,6350,6350,0
20241023,143400,6350,6350,6350,6350,6350,0
20241023,143300,6350,6350,6350,6350,6350,0
20241023,143200,6350,6350,6350,6350,6350,0
20241023,143100,6350,6350,6350,6350,6350,0
20241023,143000,6350,6350,6350,6350,6350,0
20241023,142900,6350,6350,6350,6350,6350,0
20241023,142800,6350,6350,6350,6350,6350,0
20241023,142700,6350,6350,6350,6350,6350,0
20241023,142600,6350,6350,6350,6350,6350,1
20241023,142500,0,6390,6390,6390,6390,0
20241023,142400,0,6390,6390,6390,6390,0
20241023,142300,0,6390,6390,6390,6390,0
20241023,142200,0,6390,6390,6390,6390,0
20241023,142100,0,6390,6390,6390,6390,0
20241023,142000,0,6390,6390,6390,6390,0
20241023,141900,0,6390,6390,6390,6390,0
20241023,141800,0,6390,6390,6390,6390,0
20241023,141700,0,6390,6390,6390,6390,0
20241023,141600,0,6390,6390,6390,6390,0
20241023,141500,0,6390,6390,6390,6390,0
20241023,141400,0,6390,6390,6390,6390,0
20241023,141300,0,6390,6390,6390,6390,0
20241023,141200,0,6390,6390,6390,6390,0
20241023,141100,0,6390,6390,6390,6390,0
20241023,141000,0,6390,6390,6390,6390,0
20241023,140900,0,6390,6390,6390,6390,0
20241023,140800,0,6390,6390,6390,6390,0
20241023,140700,0,6390,6390,6390,6390,0
20241023,140600,0,6390,6390,6390,6390,0
20241023,140500,0,6390,6390,6390,6390,0
20241023,140400,0,6390,6390,6390,6390,0
20241023,140300,0,6390,6390,6390,6390,0
20241023,140200,0,6390,6390,6390,6390,0
20241023,140100,0,6390,6390,6390,6390,0
20241023,140000,0,6390,6390,6390,6390,0
20241023,135900,0,6390,6390,6390,6390,0
20241023,135800,0,6390,6390,6390,6390,0
20241023,135700,0,6390,6390,6390,6390,0
20241023,135600,0,6390,6390,6390,6390,0
20241023,135500,0,6390,6390,6390,6390,0
20241023,135400,0,6390,6390,6390,6390,0
20241023,135300,0,6390,6390,6390,6390,0
20241023,135200,0,6390,6390,6390,6390,0
20241023,135100,0,6390,6390,6390,6390,0
20241023,135000,0,6390,6390,6390,6390,0
20241023,134900,0,6390,6390,6390,6390,0
20241023,134800,0,6390,6390,6390,6390,0
20241023,134700,0,6390,6390,6390,6390,0
20241023,134600,0,6390,6390,6390,6390,0
20241023,134500,0,6390,6390,6390,6390,0
20241023,134400,0,6390,6390,6390,6390,0
20241023,134300,0,6390,6390,6390,6390,0
20241023,134200,0,6390,6390,6390,6390,0
20241023,134100,0,6390,6390,6390,6390,0
20241023,134000,0,6390,6390,6390,6390,0
20241023,133900,0,6390,6390,6390,6390,0
20241023,133800,0,6390,6390,6390,6390,0
20241023,133700,0,6390,6390,6390,6390,0
20241023,133600,0,6390,6390,6390,6390,0
20241023,133500,0,6390,6390,6390,6390,0
20241023,133400,0,6390,6390,6390,6390,0
20241023,133300,0,6390,6390,6390,6390,0
20241023,133200,0,6390,6390,6390,6390,0
20241023,133100,0,6390,6390,6390,6390,0
20241023,133000,0,6390,6390,6390,6390,0
20241023,132900,0,6390,6390,6390,6390,0
20241023,132800,0,6390,6390,6390,6390,0
20241023,132700,0,6390,6390,6390,6390,0
20241023,132600,0,6390,6390,6390,6390,0
20241023,132500,0,6390,6390,6390,6390,0
20241023,132400,0,6390,6390,6390,6390,0
20241023,132300,0,6390,6390,6390,6390,0
20241023,132200,0,6390,6390,6390,6390,0
20241023,132100,0,6390,6390,6390,6390,0
20241023,132000,0,6390,6390,6390,6390,0
20241023,131900,0,6390,6390,6390,6390,0
20241023,131800,0,6390,6390,6390,6390,0
20241023,131700,0,6390,6390,6390,6390,0
20241023,131600,0,6390,6390,6390,6390,0
20241023,131500,0,6390,6390,6390,6390,0
20241023,131400,0,6390,6390,6390,6390,0
20241023,131300,0,6390,6390,6390,6390,0
20241023,131200,0,6390,6390,6390,6390,0
20241023,131100,0,6390,6390,6390,6390,0
20241023,131000,0,6390,6390,6390,6390,0
20241023,130900,0,6390,6390,6390,6390,0
20241023,130800,0,6390,6390,6390,6390,0
20241023,130700,0,6390,6390,6390,6390,0
20241023,130600,0,6390,6390,6390,6390,0
20241023,130500,0,6390,6390,6390,6390,0
20241023,130400,0,6390,6390,6390,6390,0
20241023,130300,0,6390,6390,6390,6390,0
20241023,130200,0,6390,6390,6390,6390,0
20241023,130100,0,6390,6390,6390,6390,0
20241023,130000,0,6390,6390,6390,6390,0
20241023,125900,0,6390,6390,6390,6390,0
20241023,125800,0,6390,6390,6390,6390,0
20241023,125700,0,6390,6390,6390,6390,0
20241023,125600,0,6390,6390,6390,6390,0
20241023,125500,0,6390,6390,6390,6390,0
20241023,125400,0,6390,6390,6390,6390,0
20241023,125300,0,6390,6390,6390,6390,0
20241023,125200,0,6390,6390,6390,6390,0
20241023,125100,0,6390,6390,6390,6390,0
20241023,125000,0,6390,6390,6390,6390,0
20241023,124900,0,6390,6390,6390,6390,0
20241023,124800,0,6390,6390,6390,6390,0
20241023,124700,0,6390,6390,6390,6390,0
20241023,124600,0,6390,6390,6390,6390,0
20241023,124500,0,6390,6390,6390,6390,0
20241023,124400,0,6390,6390,6390,6390,0
20241023,124300,0,6390,6390,6390,6390,0
20241023,124200,0,6390,6390,6390,6390,0
20241023,124100,0,6390,6390,6390,6390,0
20241023,124000,0,6390,6390,6390,6390,0
20241023,123900,0,6390,6390,6390,6390,0
20241023,123800,0,6390,6390,6390,6390,0
20241023,123700,0,6390,6390,6390,6390,0
20241023,123600,0,6390,6390,6390,6390,0
20241023,123500,0,6390,6390,6390,6390,0
20241023,123400,0,6390,6390,6390,6390,0
20241023,123300,0,6390,6390,6390,6390,0
20241023,123200,0,6390,6390,6390,6390,0
20241023,123100,0,6390,6390,6390,6390,0
20241023,123000,0,6390,6390,6390,6390,0
20241023,122900,0,6390,6390,6390,6390,0
20241023,122800,0,6390,6390,6390,6390,0
20241023,122700,0,6390,6390,6390,6390,0
20241023,122600,0,6390,6390,6390,6390,0
20241023,122500,0,6390,6390,6390,6390,0
20241023,122400,0,6390,6390,6390,6390,0
20241023,122300,0,6390,6390,6390,6390,0
20241023,122200,0,6390,6390,6390,6390,0
20241023,122100,0,6390,6390,6390,6390,0
20241023,122000,0,6390,6390,6390,6390,0
20241023,121900,0,6390,6390,6390,6390,0
20241023,121800,0,6390,6390,6390,6390,0
20241023,121700,0,6390,6390,6390,6390,0
20241023,121600,0,6390,6390,6390,6390,0
20241023,121500,0,6390,6390,6390,6390,0
20241023,121400,0,6390,6390,6390,6390,0
20241023,121300,0,6390,6390,6390,6390,0
20241023,121200,0,6390,6390,6390,6390,0
20241023,121100,0,6390,6390,6390,6390,0
20241023,121000,0,6390,6390,6390,6390,0
20241023,120900,0,6390,6390,6390,6390,0
20241023,120800,0,6390,6390,6390,6390,0
20241023,120700,0,6390,6390,6390,6390,0
20241023,120600,0,6390,6390,6390,6390,0
20241023,120500,0,6390,6390,6390,6390,0
20241023,120400,0,6390,6390,6390,6390,0
20241023,120300,0,6390,6390,6390,6390,0
20241023,120200,0,6390,6390,6390,6390,0
20241023,120100,0,6390,6390,6390,6390,0
20241023,120000,0,6390,6390,6390,6390,0
20241023,115900,0,6390,6390,6390,6390,0
20241023,115800,0,6390,6390,6390,6390,0
20241023,115700,0,6390,6390,6390,6390,0
20241023,115600,0,6390,6390,6390,6390,0
20241023,115500,0,6390,6390,6390,6390,0
20241023,115400,0,6390,6390,6390,6390,0
20241023,115300,0,6390,6390,6390,6390,0
20241023,115200,0,6390,6390,6390,6390,0
20241023,115100,0,6390,6390,6390,6390,0
20241023,115000,0,6390,6390,6390,6390,0
20241023,114900,0,6390,6390,6390,6390,0
20241023,114800,0,6390,6390,6390,6390,0
20241023,114700,0,6390,6390,6390,6390,0
20241023,114600,0,6390,6390,6390,6390,0
20241023,114500,0,6390,6390,6390,6390,0
20241023,114400,0,6390,6390,6390,6390,0
20241023,114300,0,6390,6390,6390,6390,0
20241023,114200,0,6390,6390,6390,6390,0
20241023,114100,0,6390,6390,6390,6390,0
20241023,114000,0,6390,6390,6390,6390,0
20241023,113900,0,6390,6390,6390,6390,0
20241023,113800,0,6390,6390,6390,6390,0
20241023,113700,0,6390,6390,6390,6390,0
20241023,113600,0,6390,6390,6390,6390,0
20241023,113500,0,6390,6390,6390,6390,0
20241023,113400,0,6390,6390,6390,6390,0
20241023,113300,0,6390,6390,6390,6390,0
20241023,113200,0,6390,6390,6390,6390,0
20241023,113100,0,6390,6390,6390,6390,0
20241023,113000,0,6390,6390,6390,6390,0
20241023,112900,0,6390,6390,6390,6390,0
20241023,112800,0,6390,6390,6390,6390,0
20241023,112700,0,6390,6390,6390,6390,0
20241023,112600,0,6390,6390,6390,6390,0
20241023,112500,0,6390,6390,6390,6390,0
20241023,112400,0,6390,6390,6390,6390,0
20241023,112300,0,6390,6390,6390,6390,0
20241023,112200,0,6390,6390,6390,6390,0
20241023,112100,0,6390,6390,6390,6390,0
20241023,112000,0,6390,6390,6390,6390,0
20241023,111900,0,6390,6390,6390,6390,0
20241023,111800,0,6390,6390,6390,6390,0
20241023,111700,0,6390,6390,6390,6390,0
20241023,111600,0,6390,6390,6390,6390,0
20241023,111500,0,6390,6390,6390,6390,0
20241023,111400,0,6390,6390,6390,6390,0
20241023,111300,0,6390,6390,6390,6390,0
20241023,111200,0,6390,6390,6390,6390,0
20241023,111100,0,6390,6390,6390,6390,0
20241023,111000,0,6390,6390,6390,6390,0
20241023,110900,0,6390,6390,6390,6390,0
20241023,110800,0,6390,6390,6390,6390,0
20241023,110700,0,6390,6390,6390,6390,0
20241023,110600,0,6390,6390,6390,6390,0
20241023,110500,0,6390,6390,6390,6390,0
20241023,110400,0,6390,6390,6390,6390,0
20241023,110300,0,6390,6390,6390,6390,0
20241023,110200,0,6390,6390,6390,6390,0
20241023,110100,0,6390,6390,6390,6390,0
20241023,110000,0,6390,6390,6390,6390,0
20241023,105900,0,6390,6390,6390,6390,0
20241023,105800,0,6390,6390,6390,6390,0
20241023,105700,0,6390,6390,6390,6390,0
20241023,105600,0,6390,6390,6390,6390,0
20241023,105500,0,6390,6390,6390,6390,0
20241023,105400,0,6390,6390,6390,6390,0
20241023,105300,0,6390,6390,6390,6390,0
20241023,105200,0,6390,6390,6390,6390,0
20241023,105100,0,6390,6390,6390,6390,0
20241023,105000,0,6390,6390,6390,6390,0
20241023,104900,0,6390,6390,6390,6390,0
20241023,104800,0,6390,6390,6390,6390,0
20241023,104700,0,6390,6390,6390,6390,0
20241023,104600,0,6390,6390,6390,6390,0
20241023,104500,0,6390,6390,6390,6390,0
20241023,104400,0,6390,6390,6390,6390,0
20241023,104300,0,6390,6390,6390,6390,0
20241023,104200,0,6390,6390,6390,6390,0
20241023,104100,0,6390,6390,6390,6390,0
20241023,104000,0,6390,6390,6390,6390,0
20241023,103900,0,6390,6390,6390,6390,0
20241023,103800,0,6390,6390,6390,6390,0
20241023,103700,0,6390,6390,6390,6390,0
20241023,103600,0,6390,6390,6390,6390,0
20241023,103500,0,6390,6390,6390,6390,0
20241023,103400,0,6390,6390,6390,6390,0
20241023,103300,0,6390,6390,6390,6390,0
20241023,103200,0,6390,6390,6390,6390,0
20241023,103100,0,6390,6390,6390,6390,0
20241023,103000,0,6390,6390,6390,6390,0
20241023,102900,0,6390,6390,6390,6390,0
20241023,102800,0,6390,6390,6390,6390,0
20241023,102700,0,6390,6390,6390,6390,0
20241023,102600,0,6390,6390,6390,6390,0
20241023,102500,0,6390,6390,6390,6390,0
20241023,102400,0,6390,6390,6390,6390,0
20241023,102300,0,6390,6390,6390,6390,0
20241023,102200,0,6390,6390,6390,6390,0
20241023,102100,0,6390,6390,6390,6390,0
20241023,102000,0,6390,6390,6390,6390,0
20241023,101900,0,6390,6390,6390,6390,0
20241023,101800,0,6390,6390,6390,6390,0
20241023,101700,0,6390,6390,6390,6390,0
20241023,101600,0,6390,6390,6390,6390,0
20241023,101500,0,6390,6390,6390,6390,0
20241023,101400,0,6390,6390,6390,6390,0
20241023,101300,0,6390,6390,6390,6390,0
20241023,101200,0,6390,6390,6390,6390,0
20241023,101100,0,6390,6390,6390,6390,0
20241023,101000,0,6390,6390,6390,6390,0
20241023,100900,0,6390,6390,6390,6390,0
20241023,100800,0,6390,6390,6390,6390,0
20241023,100700,0,6390,6390,6390,6390,0
20241023,100600,0,6390,6390,6390,6390,0
20241023,100500,0,6390,6390,6390,6390,0
20241023,100400,0,6390,6390,6390,6390,0
20241023,100300,0,6390,6390,6390,6390,0
20241023,100200,0,6390,6390,6390,6390,0
20241023,100100,0,6390,6390,6390,6390,0
20241023,100000,0,6390,6390,6390,6390,0
20241023,095900,0,6390,6390,6390,6390,0
20241023,095800,0,6390,6390,6390,6390,0
20241023,095700,0,6390,6390,6390,6390,0
20241023,095600,0,6390,6390,6390,6390,0
20241023,095500,0,6390,6390,6390,6390,0
20241023,095400,0,6390,6390,6390,6390,0
20241023,095300,0,6390,6390,6390,6390,0
20241023,095200,0,6390,6390,6390,6390,0
20241023,095100,0,6390,6390,6390,6390,0
20241023,095000,0,6390,6390,6390,6390,0
20241023,094900,0,6390,6390,6390,6390,0
20241023,094800,0,6390,6390,6390,6390,0
20241023,094700,0,6390,6390,6390,6390,0
20241023,094600,0,6390,6390,6390,6390,0
20241023,094500,0,6390,6390,6390,6390,0
20241023,094400,0,6390,6390,6390,6390,0
20241023,094300,0,6390,6390,6390,6390,0
20241023,094200,0,6390,6390,6390,6390,0
20241023,094100,0,6390,6390,6390,6390,0
20241023,094000,0,6390,6390,6390,6390,0
20241023,093900,0,6390,6390,6390,6390,0
20241023,093800,0,6390,6390,6390,6390,0
20241023,093700,0,6390,6390,6390,6390,0
20241023,093600,0,6390,6390,6390,6390,0
20241023,093500,0,6390,6390,6390,6390,0
20241023,093400,0,6390,6390,6390,6390,0
20241023,093300,0,6390,6390,6390,6390,0
20241023,093200,0,6390,6390,6390,6390,0
20241023,093100,0,6390,6390,6390,6390,0
20241023,093000,0,6390,6390,6390,6390,0
20241023,092900,0,6390,6390,6390,6390,0
20241023,092800,0,6390,6390,6390,6390,0
20241023,092700,0,6390,6390,6390,6390,0
20241023,092600,0,6390,6390,6390,6390,0
20241023,092500,0,6390,6390,6390,6390,0
20241023,092400,0,6390,6390,6390,6390,0
20241023,092300,0,6390,6390,6390,6390,0
20241023,092200,0,6390,6390,6390,6390,0
20241023,092100,0,6390,6390,6390,6390,0
20241023,092000,0,6390,6390,6390,6390,0
20241023,091900,0,6390,6390,6390,6390,0
20241023,091800,0,6390,6390,6390,6390,0
20241023,091700,0,6390,6390,6390,6390,0
20241023,091600,0,6390,6390,6390,6390,0
20241023,091500,0,6390,6390,6390,6390,0
20241023,091400,0,6390,6390,6390,6390,0
20241023,091300,0,6390,6390,6390,6390,0
20241023,091200,0,6390,6390,6390,6390,0
20241023,091100,0,6390,6390,6390,6390,0
20241023,091000,0,6390,6390,6390,6390,0
20241023,090900,0,6390,6390,6390,6390,0
20241023,090800,0,6390,6390,6390,6390,0
20241023,090700,0,6390,6390,6390,6390,0
20241023,090600,0,6390,6390,6390,6390,0
20241023,090500,0,6390,6390,6390,6390,0
20241023,090400,0,6390,6390,6390,6390,0
20241023,090300,0,6390,6390,6390,6390,0
20241023,090200,0,6390,6390,6390,6390,0
20241023,090100,0,6390,6390,6390,6390,0
20241023,090000,0,6390,6390,6390,6390,0