KissMeData/311060/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,211400,878940,5270,5270,5270,5270,5
20241011,211300,878940,5270,5270,5270,5270,0
20241011,211200,878940,5270,5270,5270,5270,0
20241011,211100,878940,5270,5270,5270,5270,0
20241011,211000,878940,5270,5270,5270,5270,0
20241011,210900,878940,5270,5270,5270,5270,0
20241011,210800,878940,5270,5270,5270,5270,0
20241011,210700,878940,5270,5270,5270,5270,0
20241011,210600,878940,5270,5270,5270,5270,0
20241011,210500,878940,5270,5270,5270,5270,0
20241011,210400,878940,5270,5270,5270,5270,0
20241011,210300,878940,5270,5270,5270,5270,0
20241011,210200,878940,5270,5270,5270,5270,0
20241011,210100,878940,5270,5270,5270,5270,0
20241011,210000,878940,5270,5270,5270,5270,0
20241011,205900,878940,5270,5270,5270,5270,0
20241011,205800,878940,5270,5270,5270,5270,0
20241011,205700,878940,5270,5270,5270,5270,0
20241011,205600,878940,5270,5270,5270,5270,0
20241011,205500,878940,5270,5270,5270,5270,0
20241011,205400,878940,5270,5270,5270,5270,0
20241011,205300,878940,5270,5270,5270,5270,0
20241011,205200,878940,5270,5270,5270,5270,0
20241011,205100,878940,5270,5270,5270,5270,0
20241011,205000,878940,5270,5270,5270,5270,0
20241011,204900,878940,5270,5270,5270,5270,0
20241011,204800,878940,5270,5270,5270,5270,0
20241011,204700,878940,5270,5270,5270,5270,0
20241011,204600,878940,5270,5270,5270,5270,0
20241011,204500,878940,5270,5270,5270,5270,0
20241011,204400,878940,5270,5270,5270,5270,5
20241011,204300,878940,5270,5270,5270,5270,0
20241011,204200,878940,5270,5270,5270,5270,0
20241011,204100,878940,5270,5270,5270,5270,0
20241011,204000,878940,5270,5270,5270,5270,0
20241011,203900,878940,5270,5270,5270,5270,0
20241011,203800,878940,5270,5270,5270,5270,0
20241011,203700,878940,5270,5270,5270,5270,0
20241011,203600,878940,5270,5270,5270,5270,0
20241011,203500,878940,5270,5270,5270,5270,0
20241011,203400,878940,5270,5270,5270,5270,0
20241011,203300,878940,5270,5270,5270,5270,0
20241011,203200,878940,5270,5270,5270,5270,0
20241011,203100,878940,5270,5270,5270,5270,0
20241011,203000,878940,5270,5270,5270,5270,0
20241011,202900,878940,5270,5270,5270,5270,0
20241011,202800,878940,5270,5270,5270,5270,0
20241011,202700,878940,5270,5270,5270,5270,0
20241011,202600,878940,5270,5270,5270,5270,0
20241011,202500,878940,5270,5270,5270,5270,0
20241011,202400,878940,5270,5270,5270,5270,0
20241011,202300,878940,5270,5270,5270,5270,0
20241011,202200,878940,5270,5270,5270,5270,0
20241011,202100,878940,5270,5270,5270,5270,0
20241011,202000,878940,5270,5270,5270,5270,0
20241011,201900,878940,5270,5270,5270,5270,0
20241011,201800,878940,5270,5270,5270,5270,0
20241011,201700,878940,5270,5270,5270,5270,0
20241011,201600,878940,5270,5270,5270,5270,0
20241011,201500,878940,5270,5270,5270,5270,0
20241011,201400,878940,5270,5270,5270,5270,5
20241011,201300,878940,5270,5270,5270,5270,0
20241011,201200,878940,5270,5270,5270,5270,0
20241011,201100,878940,5270,5270,5270,5270,0
20241011,201000,878940,5270,5270,5270,5270,0
20241011,200900,878940,5270,5270,5270,5270,0
20241011,200800,878940,5270,5270,5270,5270,0
20241011,200700,878940,5270,5270,5270,5270,0
20241011,200600,878940,5270,5270,5270,5270,0
20241011,200500,878940,5270,5270,5270,5270,0
20241011,200400,878940,5270,5270,5270,5270,0
20241011,200300,878940,5270,5270,5270,5270,0
20241011,200200,878940,5270,5270,5270,5270,0
20241011,200100,878940,5270,5270,5270,5270,0
20241011,200000,878940,5270,5270,5270,5270,0
20241011,195900,878940,5270,5270,5270,5270,0
20241011,195800,878940,5270,5270,5270,5270,0
20241011,195700,878940,5270,5270,5270,5270,0
20241011,195600,878940,5270,5270,5270,5270,0
20241011,195500,878940,5270,5270,5270,5270,0
20241011,195400,878940,5270,5270,5270,5270,0
20241011,195300,878940,5270,5270,5270,5270,0
20241011,195200,878940,5270,5270,5270,5270,0
20241011,195100,878940,5270,5270,5270,5270,0
20241011,195000,878940,5270,5270,5270,5270,0
20241011,194900,878940,5270,5270,5270,5270,0
20241011,194800,878940,5270,5270,5270,5270,0
20241011,194700,878940,5270,5270,5270,5270,0
20241011,194600,878940,5270,5270,5270,5270,0
20241011,194500,878940,5270,5270,5270,5270,0
20241011,194400,878940,5270,5270,5270,5270,5
20241011,194300,878940,5270,5270,5270,5270,0
20241011,194200,878940,5270,5270,5270,5270,0
20241011,194100,878940,5270,5270,5270,5270,0
20241011,194000,878940,5270,5270,5270,5270,0
20241011,193900,878940,5270,5270,5270,5270,0
20241011,193800,878940,5270,5270,5270,5270,0
20241011,193700,878940,5270,5270,5270,5270,0
20241011,193600,878940,5270,5270,5270,5270,0
20241011,193500,878940,5270,5270,5270,5270,0
20241011,193400,878940,5270,5270,5270,5270,0
20241011,193300,878940,5270,5270,5270,5270,0
20241011,193200,878940,5270,5270,5270,5270,0
20241011,193100,878940,5270,5270,5270,5270,0
20241011,193000,878940,5270,5270,5270,5270,0
20241011,192900,878940,5270,5270,5270,5270,0
20241011,192800,878940,5270,5270,5270,5270,0
20241011,192700,878940,5270,5270,5270,5270,0
20241011,192600,878940,5270,5270,5270,5270,0
20241011,192500,878940,5270,5270,5270,5270,0
20241011,192400,878940,5270,5270,5270,5270,0
20241011,192300,878940,5270,5270,5270,5270,0
20241011,192200,878940,5270,5270,5270,5270,0
20241011,192100,878940,5270,5270,5270,5270,0
20241011,192000,878940,5270,5270,5270,5270,0
20241011,191900,878940,5270,5270,5270,5270,0
20241011,191800,878940,5270,5270,5270,5270,0
20241011,191700,878940,5270,5270,5270,5270,0
20241011,191600,878940,5270,5270,5270,5270,0
20241011,191500,878940,5270,5270,5270,5270,0
20241011,191400,878940,5270,5270,5270,5270,5
20241011,191300,878940,5270,5270,5270,5270,0
20241011,191200,878940,5270,5270,5270,5270,0
20241011,191100,878940,5270,5270,5270,5270,0
20241011,191000,878940,5270,5270,5270,5270,0
20241011,190900,878940,5270,5270,5270,5270,0
20241011,190800,878940,5270,5270,5270,5270,0
20241011,190700,878940,5270,5270,5270,5270,0
20241011,190600,878940,5270,5270,5270,5270,0
20241011,190500,878940,5270,5270,5270,5270,0
20241011,190400,878940,5270,5270,5270,5270,0
20241011,190300,878940,5270,5270,5270,5270,0
20241011,190200,878940,5270,5270,5270,5270,0
20241011,190100,878940,5270,5270,5270,5270,0
20241011,190000,878940,5270,5270,5270,5270,0
20241011,185900,878940,5270,5270,5270,5270,0
20241011,185800,878940,5270,5270,5270,5270,0
20241011,185700,878940,5270,5270,5270,5270,0
20241011,185600,878940,5270,5270,5270,5270,0
20241011,185500,878940,5270,5270,5270,5270,0
20241011,185400,878940,5270,5270,5270,5270,0
20241011,185300,878940,5270,5270,5270,5270,0
20241011,185200,878940,5270,5270,5270,5270,0
20241011,185100,878940,5270,5270,5270,5270,0
20241011,185000,878940,5270,5270,5270,5270,0
20241011,184900,878940,5270,5270,5270,5270,0
20241011,184800,878940,5270,5270,5270,5270,0
20241011,184700,878940,5270,5270,5270,5270,0
20241011,184600,878940,5270,5270,5270,5270,0
20241011,184500,878940,5270,5270,5270,5270,0
20241011,184400,878940,5270,5270,5270,5270,5
20241011,184300,878940,5270,5270,5270,5270,0
20241011,184200,878940,5270,5270,5270,5270,0
20241011,184100,878940,5270,5270,5270,5270,0
20241011,184000,878940,5270,5270,5270,5270,0
20241011,183900,878940,5270,5270,5270,5270,0
20241011,183800,878940,5270,5270,5270,5270,0
20241011,183700,878940,5270,5270,5270,5270,0
20241011,183600,878940,5270,5270,5270,5270,0
20241011,183500,878940,5270,5270,5270,5270,0
20241011,183400,878940,5270,5270,5270,5270,0
20241011,183300,878940,5270,5270,5270,5270,0
20241011,183200,878940,5270,5270,5270,5270,0
20241011,183100,878940,5270,5270,5270,5270,0
20241011,183000,878940,5270,5270,5270,5270,0
20241011,182900,878940,5270,5270,5270,5270,0
20241011,182800,878940,5270,5270,5270,5270,0
20241011,182700,878940,5270,5270,5270,5270,0
20241011,182600,878940,5270,5270,5270,5270,0
20241011,182500,878940,5270,5270,5270,5270,0
20241011,182400,878940,5270,5270,5270,5270,0
20241011,182300,878940,5270,5270,5270,5270,0
20241011,182200,878940,5270,5270,5270,5270,0
20241011,182100,878940,5270,5270,5270,5270,0
20241011,182000,878940,5270,5270,5270,5270,0
20241011,181900,878940,5270,5270,5270,5270,0
20241011,181800,878940,5270,5270,5270,5270,0
20241011,181700,878940,5270,5270,5270,5270,0
20241011,181600,878940,5270,5270,5270,5270,0
20241011,181500,878940,5270,5270,5270,5270,0
20241011,181400,878940,5270,5270,5270,5270,5
20241011,181300,878940,5270,5270,5270,5270,0
20241011,181200,878940,5270,5270,5270,5270,0
20241011,181100,878940,5270,5270,5270,5270,0
20241011,181000,878940,5270,5270,5270,5270,0
20241011,180900,878940,5270,5270,5270,5270,0
20241011,180800,878940,5270,5270,5270,5270,0
20241011,180700,878940,5270,5270,5270,5270,0
20241011,180600,878940,5270,5270,5270,5270,0
20241011,180500,878940,5270,5270,5270,5270,0
20241011,180400,878940,5270,5270,5270,5270,0
20241011,180300,878940,5270,5270,5270,5270,0
20241011,180200,878940,5270,5270,5270,5270,0
20241011,180100,878940,5270,5270,5270,5270,0
20241011,180000,878940,5270,5270,5270,5270,0
20241011,175900,878940,5270,5270,5270,5270,0
20241011,175800,878940,5270,5270,5270,5270,0
20241011,175700,878940,5270,5270,5270,5270,0
20241011,175600,878940,5270,5270,5270,5270,0
20241011,175500,878940,5270,5270,5270,5270,0
20241011,175400,878940,5270,5270,5270,5270,0
20241011,175300,878940,5270,5270,5270,5270,0
20241011,175200,878940,5270,5270,5270,5270,0
20241011,175100,878940,5270,5270,5270,5270,0
20241011,175000,878940,5270,5270,5270,5270,0
20241011,174900,878940,5270,5270,5270,5270,0
20241011,174800,878940,5270,5270,5270,5270,0
20241011,174700,878940,5270,5270,5270,5270,0
20241011,174600,878940,5270,5270,5270,5270,0
20241011,174500,878940,5270,5270,5270,5270,0
20241011,174400,878940,5270,5270,5270,5270,5
20241011,174300,878940,5270,5270,5270,5270,0
20241011,174200,878940,5270,5270,5270,5270,0
20241011,174100,878940,5270,5270,5270,5270,0
20241011,174000,878940,5270,5270,5270,5270,0
20241011,173900,878940,5270,5270,5270,5270,0
20241011,173800,878940,5270,5270,5270,5270,0
20241011,173700,878940,5270,5270,5270,5270,0
20241011,173600,878940,5270,5270,5270,5270,0
20241011,173500,878940,5270,5270,5270,5270,0
20241011,173400,878940,5270,5270,5270,5270,0
20241011,173300,878940,5270,5270,5270,5270,0
20241011,173200,878940,5270,5270,5270,5270,0
20241011,173100,878940,5270,5270,5270,5270,0
20241011,173000,878940,5270,5270,5270,5270,0
20241011,172900,878940,5270,5270,5270,5270,0
20241011,172800,878940,5270,5270,5270,5270,0
20241011,172700,878940,5270,5270,5270,5270,0
20241011,172600,878940,5270,5270,5270,5270,0
20241011,172500,878940,5270,5270,5270,5270,0
20241011,172400,878940,5270,5270,5270,5270,0
20241011,172300,878940,5270,5270,5270,5270,0
20241011,172200,878940,5270,5270,5270,5270,0
20241011,172100,878940,5270,5270,5270,5270,0
20241011,172000,878940,5270,5270,5270,5270,0
20241011,171900,878940,5270,5270,5270,5270,0
20241011,171800,878940,5270,5270,5270,5270,0
20241011,171700,878940,5270,5270,5270,5270,0
20241011,171600,878940,5270,5270,5270,5270,0
20241011,171500,878940,5270,5270,5270,5270,0
20241011,171400,878940,5270,5270,5270,5270,5
20241011,171300,878940,5270,5270,5270,5270,0
20241011,171200,878940,5270,5270,5270,5270,0
20241011,171100,878940,5270,5270,5270,5270,0
20241011,171000,878940,5270,5270,5270,5270,0
20241011,170900,878940,5270,5270,5270,5270,0
20241011,170800,878940,5270,5270,5270,5270,0
20241011,170700,878940,5270,5270,5270,5270,0
20241011,170600,878940,5270,5270,5270,5270,0
20241011,170500,878940,5270,5270,5270,5270,0
20241011,170400,878940,5270,5270,5270,5270,0
20241011,170300,878940,5270,5270,5270,5270,0
20241011,170200,878940,5270,5270,5270,5270,0
20241011,170100,878940,5270,5270,5270,5270,0
20241011,170000,878940,5270,5270,5270,5270,0
20241011,165900,878940,5270,5270,5270,5270,0
20241011,165800,878940,5270,5270,5270,5270,0
20241011,165700,878940,5270,5270,5270,5270,0
20241011,165600,878940,5270,5270,5270,5270,0
20241011,165500,878940,5270,5270,5270,5270,0
20241011,165400,878940,5270,5270,5270,5270,0
20241011,165300,878940,5270,5270,5270,5270,0
20241011,165200,878940,5270,5270,5270,5270,0
20241011,165100,878940,5270,5270,5270,5270,0
20241011,165000,878940,5270,5270,5270,5270,0
20241011,164900,878940,5270,5270,5270,5270,0
20241011,164800,878940,5270,5270,5270,5270,0
20241011,164700,878940,5270,5270,5270,5270,0
20241011,164600,878940,5270,5270,5270,5270,0
20241011,164500,878940,5270,5270,5270,5270,0
20241011,164400,878940,5270,5270,5270,5270,5
20241011,164300,878940,5270,5270,5270,5270,0
20241011,164200,878940,5270,5270,5270,5270,0
20241011,164100,878940,5270,5270,5270,5270,0
20241011,164000,878940,5270,5270,5270,5270,0
20241011,163900,878940,5270,5270,5270,5270,0
20241011,163800,878940,5270,5270,5270,5270,0
20241011,163700,878940,5270,5270,5270,5270,0
20241011,163600,878940,5270,5270,5270,5270,0
20241011,163500,878940,5270,5270,5270,5270,0
20241011,163400,878940,5270,5270,5270,5270,0
20241011,163300,878940,5270,5270,5270,5270,0
20241011,163200,878940,5270,5270,5270,5270,0
20241011,163100,878940,5270,5270,5270,5270,0
20241011,163000,878940,5270,5270,5270,5270,0
20241011,162900,878940,5270,5270,5270,5270,0
20241011,162800,878940,5270,5270,5270,5270,0
20241011,162700,878940,5270,5270,5270,5270,0
20241011,162600,878940,5270,5270,5270,5270,0
20241011,162500,878940,5270,5270,5270,5270,0
20241011,162400,878940,5270,5270,5270,5270,0
20241011,162300,878940,5270,5270,5270,5270,0
20241011,162200,878940,5270,5270,5270,5270,0
20241011,162100,878940,5270,5270,5270,5270,0
20241011,162000,878940,5270,5270,5270,5270,0
20241011,161900,878940,5270,5270,5270,5270,0
20241011,161800,878940,5270,5270,5270,5270,0
20241011,161700,878940,5270,5270,5270,5270,0
20241011,161600,878940,5270,5270,5270,5270,0
20241011,161500,878940,5270,5270,5270,5270,0
20241011,161400,878940,5270,5270,5270,5270,5
20241011,161300,878940,5270,5270,5270,5270,0
20241011,161200,878940,5270,5270,5270,5270,0
20241011,161100,878940,5270,5270,5270,5270,0
20241011,161000,878940,5270,5270,5270,5270,0
20241011,160900,878940,5270,5270,5270,5270,0
20241011,160800,878940,5270,5270,5270,5270,0
20241011,160700,878940,5270,5270,5270,5270,0
20241011,160600,878940,5270,5270,5270,5270,0
20241011,160500,878940,5270,5270,5270,5270,0
20241011,160400,878940,5270,5270,5270,5270,0
20241011,160300,878940,5270,5270,5270,5270,0
20241011,160200,878940,5270,5270,5270,5270,0
20241011,160100,878940,5270,5270,5270,5270,0
20241011,160000,878940,5270,5270,5270,5270,0
20241011,155900,878940,5270,5270,5270,5270,0
20241011,155800,878940,5270,5270,5270,5270,0
20241011,155700,878940,5270,5270,5270,5270,0
20241011,155600,878940,5270,5270,5270,5270,0
20241011,155500,878940,5270,5270,5270,5270,0
20241011,155400,878940,5270,5270,5270,5270,0
20241011,155300,878940,5270,5270,5270,5270,0
20241011,155200,878940,5270,5270,5270,5270,0
20241011,155100,878940,5270,5270,5270,5270,0
20241011,155000,878940,5270,5270,5270,5270,0
20241011,154900,878940,5270,5270,5270,5270,0
20241011,154800,878940,5270,5270,5270,5270,0
20241011,154700,878940,5270,5270,5270,5270,0
20241011,154600,878940,5270,5270,5270,5270,0
20241011,154500,878940,5270,5270,5270,5270,0
20241011,154400,878940,5270,5270,5270,5270,5
20241011,154300,878940,5270,5270,5270,5270,0
20241011,154200,878940,5270,5270,5270,5270,0
20241011,154100,878940,5270,5270,5270,5270,0
20241011,154000,878940,5270,5270,5270,5270,0
20241011,153900,878940,5270,5270,5270,5270,0
20241011,153800,878940,5270,5270,5270,5270,0
20241011,153700,878940,5270,5270,5270,5270,0
20241011,153600,878940,5270,5270,5270,5270,0
20241011,153500,878940,5270,5270,5270,5270,0
20241011,153400,878940,5270,5270,5270,5270,0
20241011,153300,878940,5270,5270,5270,5270,0
20241011,153200,878940,5270,5270,5270,5270,0
20241011,153100,878940,5270,5270,5270,5270,0
20241011,153000,878940,5270,5270,5270,5270,0
20241011,152900,878940,5270,5270,5270,5270,0
20241011,152800,878940,5270,5270,5270,5270,0
20241011,152700,878940,5270,5270,5270,5270,0
20241011,152600,878940,5270,5270,5270,5270,0
20241011,152500,878940,5270,5270,5270,5270,0
20241011,152400,878940,5270,5270,5270,5270,0
20241011,152300,878940,5270,5270,5270,5270,0
20241011,152200,878940,5270,5270,5270,5270,0
20241011,152100,878940,5270,5270,5270,5270,0
20241011,152000,878940,5270,5270,5270,5270,0
20241011,151900,878940,5270,5270,5270,5270,0
20241011,151800,878940,5270,5270,5270,5270,0
20241011,151700,878940,5270,5270,5270,5270,0
20241011,151600,878940,5270,5270,5270,5270,0
20241011,151500,878940,5270,5270,5270,5270,0
20241011,151400,878940,5270,5270,5270,5270,0
20241011,151300,878940,5270,5270,5270,5270,0
20241011,151200,878940,5270,5270,5270,5270,0
20241011,151100,878940,5270,5270,5270,5270,0
20241011,151000,878940,5270,5270,5270,5270,0
20241011,150900,878940,5270,5270,5270,5270,5
20241011,150800,852590,5020,5020,5020,5020,0
20241011,150700,852590,5020,5020,5020,5020,0
20241011,150600,852590,5020,5020,5020,5020,0
20241011,150500,852590,5020,5020,5020,5020,0
20241011,150400,852590,5020,5020,5020,5020,0
20241011,150300,852590,5020,5020,5020,5020,0
20241011,150200,852590,5020,5020,5020,5020,0
20241011,150100,852590,5020,5020,5020,5020,0
20241011,150000,852590,5020,5020,5020,5020,0
20241011,145900,852590,5020,5020,5020,5020,0
20241011,145800,852590,5020,5020,5020,5020,0
20241011,145700,852590,5020,5020,5020,5020,0
20241011,145600,852590,5020,5020,5020,5020,0
20241011,145500,852590,5020,5020,5020,5020,0
20241011,145400,852590,5020,5020,5020,5020,0
20241011,145300,852590,5020,5020,5020,5020,0
20241011,145200,852590,5020,5020,5020,5020,0
20241011,145100,852590,5020,5020,5020,5020,0
20241011,145000,852590,5020,5020,5020,5020,0
20241011,144900,852590,5020,5020,5020,5020,0
20241011,144800,852590,5020,5020,5020,5020,0
20241011,144700,852590,5020,5020,5020,5020,0
20241011,144600,852590,5020,5020,5020,5020,0
20241011,144500,852590,5020,5020,5020,5020,0
20241011,144400,852590,5020,5020,5020,5020,0
20241011,144300,852590,5020,5020,5020,5020,0
20241011,144200,852590,5020,5020,5020,5020,0
20241011,144100,852590,5020,5020,5020,5020,0
20241011,144000,852590,5020,5020,5020,5020,0
20241011,143900,852590,5020,5020,5020,5020,0
20241011,143800,852590,5020,5020,5020,5020,0
20241011,143700,852590,5020,5020,5020,5020,4
20241011,143600,832510,5020,5020,5020,5020,0
20241011,143500,832510,5020,5020,5020,5020,0
20241011,143400,832510,5020,5020,5020,5020,0
20241011,143300,832510,5020,5020,5020,5020,0
20241011,143200,832510,5020,5020,5020,5020,0
20241011,143100,832510,5020,5020,5020,5020,0
20241011,143000,832510,5020,5020,5020,5020,0
20241011,142900,832510,5020,5020,5020,5020,0
20241011,142800,832510,5020,5020,5020,5020,0
20241011,142700,832510,5020,5020,5020,5020,0
20241011,142600,832510,5020,5020,5020,5020,0
20241011,142500,832510,5020,5020,5020,5020,0
20241011,142400,832510,5020,5020,5020,5020,0
20241011,142300,832510,5020,5020,5020,5020,0
20241011,142200,832510,5020,5020,5020,5020,0
20241011,142100,832510,5020,5020,5020,5020,0
20241011,142000,832510,5020,5020,5020,5020,0
20241011,141900,832510,5020,5020,5020,5020,0
20241011,141800,832510,5020,5020,5020,5020,0
20241011,141700,832510,5020,5020,5020,5020,0
20241011,141600,832510,5020,5020,5020,5020,0
20241011,141500,832510,5020,5020,5020,5020,0
20241011,141400,832510,5020,5020,5020,5020,0
20241011,141300,832510,5020,5020,5020,5020,0
20241011,141200,832510,5020,5020,5020,5020,0
20241011,141100,832510,5020,5020,5020,5020,0
20241011,141000,832510,5020,5020,5020,5020,0
20241011,140900,832510,5020,5020,5020,5020,0
20241011,140800,832510,5020,5020,5020,5020,0
20241011,140700,832510,5020,5020,5020,5020,0
20241011,140600,832510,5020,5020,5020,5020,0
20241011,140500,832510,5020,5020,5020,5020,0
20241011,140400,832510,5020,5020,5020,5020,0
20241011,140300,832510,5020,5020,5020,5020,0
20241011,140200,832510,5020,5020,5020,5020,0
20241011,140100,832510,5020,5020,5020,5020,0
20241011,140000,832510,5020,5020,5020,5020,0
20241011,135900,832510,5020,5020,5020,5020,0
20241011,135800,832510,5020,5020,5020,5020,0
20241011,135700,832510,5020,5020,5020,5020,0
20241011,135600,832510,5020,5020,5020,5020,0
20241011,135500,832510,5020,5020,5020,5020,0
20241011,135400,832510,5020,5020,5020,5020,0
20241011,135300,832510,5020,5020,5020,5020,0
20241011,135200,832510,5020,5020,5020,5020,0
20241011,135100,832510,5020,5020,5020,5020,0
20241011,135000,832510,5020,5020,5020,5020,0
20241011,134900,832510,5020,5020,5020,5020,0
20241011,134800,832510,5020,5020,5020,5020,0
20241011,134700,832510,5020,5020,5020,5020,0
20241011,134600,832510,5020,5020,5020,5020,0
20241011,134500,832510,5020,5020,5020,5020,0
20241011,134400,832510,5020,5020,5020,5020,0
20241011,134300,832510,5020,5020,5020,5020,0
20241011,134200,832510,5020,5020,5020,5020,0
20241011,134100,832510,5020,5020,5020,5020,0
20241011,134000,832510,5020,5020,5020,5020,0
20241011,133900,832510,5020,5020,5020,5020,0
20241011,133800,832510,5020,5020,5020,5020,0
20241011,133700,832510,5020,5020,5020,5020,0
20241011,133600,832510,5020,5020,5020,5020,0
20241011,133500,832510,5020,5020,5020,5020,0
20241011,133400,832510,5020,5020,5020,5020,0
20241011,133300,832510,5020,5020,5020,5020,0
20241011,133200,832510,5020,5020,5020,5020,0
20241011,133100,832510,5020,5020,5020,5020,0
20241011,133000,832510,5020,5020,5020,5020,0
20241011,132900,832510,5020,5020,5020,5020,0
20241011,132800,832510,5020,5020,5020,5020,0
20241011,132700,832510,5020,5020,5020,5020,0
20241011,132600,832510,5020,5020,5020,5020,14
20241011,132500,762230,5290,5290,5290,5290,0
20241011,132400,762230,5290,5290,5290,5290,0
20241011,132300,762230,5290,5290,5290,5290,0
20241011,132200,762230,5290,5290,5290,5290,0
20241011,132100,762230,5290,5290,5290,5290,0
20241011,132000,762230,5290,5290,5290,5290,0
20241011,131900,762230,5290,5290,5290,5290,0
20241011,131800,762230,5290,5290,5290,5290,0
20241011,131700,762230,5290,5290,5290,5290,0
20241011,131600,762230,5290,5290,5290,5290,0
20241011,131500,762230,5290,5290,5290,5290,0
20241011,131400,762230,5290,5290,5290,5290,0
20241011,131300,762230,5290,5290,5290,5290,0
20241011,131200,762230,5290,5290,5290,5290,0
20241011,131100,762230,5290,5290,5290,5290,0
20241011,131000,762230,5290,5290,5290,5290,0
20241011,130900,762230,5290,5290,5290,5290,0
20241011,130800,762230,5290,5290,5290,5290,0
20241011,130700,762230,5290,5290,5290,5290,0
20241011,130600,762230,5290,5290,5290,5290,0
20241011,130500,762230,5290,5290,5290,5290,0
20241011,130400,762230,5290,5290,5290,5290,0
20241011,130300,762230,5290,5290,5290,5290,0
20241011,130200,762230,5290,5290,5290,5290,0
20241011,130100,762230,5290,5290,5290,5290,0
20241011,130000,762230,5290,5290,5290,5290,0
20241011,125900,762230,5290,5290,5290,5290,0
20241011,125800,762230,5290,5290,5290,5290,0
20241011,125700,762230,5290,5290,5290,5290,0
20241011,125600,762230,5290,5290,5290,5290,0
20241011,125500,762230,5290,5290,5290,5290,0
20241011,125400,762230,5290,5290,5290,5290,0
20241011,125300,762230,5290,5290,5290,5290,58
20241011,125200,455410,5290,5290,5290,5290,0
20241011,125100,455410,5290,5290,5290,5290,0
20241011,125000,455410,5290,5290,5290,5290,0
20241011,124900,455410,5290,5290,5290,5290,0
20241011,124800,455410,5290,5290,5290,5290,23
20241011,124700,333740,5290,5290,5290,5290,0
20241011,124600,333740,5290,5290,5290,5290,0
20241011,124500,333740,5290,5290,5290,5290,0
20241011,124400,333740,5290,5290,5290,5290,0
20241011,124300,333740,5290,5290,5290,5290,0
20241011,124200,333740,5290,5290,5290,5290,0
20241011,124100,333740,5290,5290,5290,5290,24
20241011,124000,206780,5300,5300,5300,5300,0
20241011,123900,206780,5300,5300,5300,5300,0
20241011,123800,206780,5300,5300,5300,5300,0
20241011,123700,206780,5300,5300,5300,5300,0
20241011,123600,206780,5300,5300,5300,5300,0
20241011,123500,206780,5300,5300,5300,5300,0
20241011,123400,206780,5300,5300,5300,5300,0
20241011,123300,206780,5300,5300,5300,5300,0
20241011,123200,206780,5300,5300,5300,5300,0
20241011,123100,206780,5300,5300,5300,5300,0
20241011,123000,206780,5300,5300,5300,5300,0
20241011,122900,206780,5300,5300,5300,5300,0
20241011,122800,206780,5300,5300,5300,5300,0
20241011,122700,206780,5300,5300,5300,5300,0
20241011,122600,206780,5300,5300,5300,5300,0
20241011,122500,206780,5300,5300,5300,5300,0
20241011,122400,206780,5300,5300,5300,5300,0
20241011,122300,206780,5300,5300,5300,5300,0
20241011,122200,206780,5300,5300,5300,5300,0
20241011,122100,206780,5300,5300,5300,5300,0
20241011,122000,206780,5300,5300,5300,5300,0
20241011,121900,206780,5300,5300,5300,5300,0
20241011,121800,206780,5300,5300,5300,5300,0
20241011,121700,206780,5300,5300,5300,5300,0
20241011,121600,206780,5300,5300,5300,5300,0
20241011,121500,206780,5300,5300,5300,5300,0
20241011,121400,206780,5300,5300,5300,5300,0
20241011,121300,206780,5300,5300,5300,5300,0
20241011,121200,206780,5300,5300,5300,5300,0
20241011,121100,206780,5300,5300,5300,5300,0
20241011,121000,206780,5300,5300,5300,5300,0
20241011,120900,206780,5300,5300,5300,5300,0
20241011,120800,206780,5300,5300,5300,5300,0
20241011,120700,206780,5300,5300,5300,5300,0
20241011,120600,206780,5300,5300,5300,5300,0
20241011,120500,206780,5300,5300,5300,5300,0
20241011,120400,206780,5300,5300,5300,5300,0
20241011,120300,206780,5300,5300,5300,5300,0
20241011,120200,206780,5300,5300,5300,5300,0
20241011,120100,206780,5300,5300,5300,5300,0
20241011,120000,206780,5300,5300,5300,5300,0
20241011,115900,206780,5300,5300,5300,5300,0
20241011,115800,206780,5300,5300,5300,5300,0
20241011,115700,206780,5300,5300,5300,5300,0
20241011,115600,206780,5300,5300,5300,5300,0
20241011,115500,206780,5300,5300,5300,5300,0
20241011,115400,206780,5300,5300,5300,5300,0
20241011,115300,206780,5300,5300,5300,5300,0
20241011,115200,206780,5300,5300,5300,5300,0
20241011,115100,206780,5300,5300,5300,5300,0
20241011,115000,206780,5300,5300,5300,5300,0
20241011,114900,206780,5300,5300,5300,5300,0
20241011,114800,206780,5300,5300,5300,5300,0
20241011,114700,206780,5300,5300,5300,5300,0
20241011,114600,206780,5300,5300,5300,5300,0
20241011,114500,206780,5300,5300,5300,5300,0
20241011,114400,206780,5300,5300,5300,5300,0
20241011,114300,206780,5300,5300,5300,5300,0
20241011,114200,206780,5300,5300,5300,5300,0
20241011,114100,206780,5300,5300,5300,5300,0
20241011,114000,206780,5300,5300,5300,5300,0
20241011,113900,206780,5300,5300,5300,5300,0
20241011,113800,206780,5300,5300,5300,5300,0
20241011,113700,206780,5300,5300,5300,5300,0
20241011,113600,206780,5300,5300,5300,5300,0
20241011,113500,206780,5300,5300,5300,5300,0
20241011,113400,206780,5300,5300,5300,5300,0
20241011,113300,206780,5300,5300,5300,5300,0
20241011,113200,206780,5300,5300,5300,5300,0
20241011,113100,206780,5300,5300,5300,5300,0
20241011,113000,206780,5300,5300,5300,5300,23
20241011,112900,84880,5300,5300,5300,5300,0
20241011,112800,84880,5300,5300,5300,5300,15
20241011,112700,5380,5380,5380,5380,5380,0
20241011,112600,5380,5380,5380,5380,5380,0
20241011,112500,5380,5380,5380,5380,5380,0
20241011,112400,5380,5380,5380,5380,5380,0
20241011,112300,5380,5380,5380,5380,5380,0
20241011,112200,5380,5380,5380,5380,5380,0
20241011,112100,5380,5380,5380,5380,5380,0
20241011,112000,5380,5380,5380,5380,5380,0
20241011,111900,5380,5380,5380,5380,5380,0
20241011,111800,5380,5380,5380,5380,5380,0
20241011,111700,5380,5380,5380,5380,5380,0
20241011,111600,5380,5380,5380,5380,5380,0
20241011,111500,5380,5380,5380,5380,5380,0
20241011,111400,5380,5380,5380,5380,5380,0
20241011,111300,5380,5380,5380,5380,5380,0
20241011,111200,5380,5380,5380,5380,5380,0
20241011,111100,5380,5380,5380,5380,5380,0
20241011,111000,5380,5380,5380,5380,5380,0
20241011,110900,5380,5380,5380,5380,5380,0
20241011,110800,5380,5380,5380,5380,5380,0
20241011,110700,5380,5380,5380,5380,5380,0
20241011,110600,5380,5380,5380,5380,5380,0
20241011,110500,5380,5380,5380,5380,5380,0
20241011,110400,5380,5380,5380,5380,5380,0
20241011,110300,5380,5380,5380,5380,5380,0
20241011,110200,5380,5380,5380,5380,5380,0
20241011,110100,5380,5380,5380,5380,5380,0
20241011,110000,5380,5380,5380,5380,5380,0
20241011,105900,5380,5380,5380,5380,5380,0
20241011,105800,5380,5380,5380,5380,5380,0
20241011,105700,5380,5380,5380,5380,5380,0
20241011,105600,5380,5380,5380,5380,5380,0
20241011,105500,5380,5380,5380,5380,5380,0
20241011,105400,5380,5380,5380,5380,5380,0
20241011,105300,5380,5380,5380,5380,5380,0
20241011,105200,5380,5380,5380,5380,5380,0
20241011,105100,5380,5380,5380,5380,5380,0
20241011,105000,5380,5380,5380,5380,5380,0
20241011,104900,5380,5380,5380,5380,5380,0
20241011,104800,5380,5380,5380,5380,5380,0
20241011,104700,5380,5380,5380,5380,5380,0
20241011,104600,5380,5380,5380,5380,5380,0
20241011,104500,5380,5380,5380,5380,5380,0
20241011,104400,5380,5380,5380,5380,5380,0
20241011,104300,5380,5380,5380,5380,5380,0
20241011,104200,5380,5380,5380,5380,5380,0
20241011,104100,5380,5380,5380,5380,5380,0
20241011,104000,5380,5380,5380,5380,5380,0
20241011,103900,5380,5380,5380,5380,5380,0
20241011,103800,5380,5380,5380,5380,5380,0
20241011,103700,5380,5380,5380,5380,5380,0
20241011,103600,5380,5380,5380,5380,5380,0
20241011,103500,5380,5380,5380,5380,5380,0
20241011,103400,5380,5380,5380,5380,5380,0
20241011,103300,5380,5380,5380,5380,5380,0
20241011,103200,5380,5380,5380,5380,5380,0
20241011,103100,5380,5380,5380,5380,5380,0
20241011,103000,5380,5380,5380,5380,5380,0
20241011,102900,5380,5380,5380,5380,5380,0
20241011,102800,5380,5380,5380,5380,5380,0
20241011,102700,5380,5380,5380,5380,5380,0
20241011,102600,5380,5380,5380,5380,5380,0
20241011,102500,5380,5380,5380,5380,5380,0
20241011,102400,5380,5380,5380,5380,5380,0
20241011,102300,5380,5380,5380,5380,5380,0
20241011,102200,5380,5380,5380,5380,5380,0
20241011,102100,5380,5380,5380,5380,5380,0
20241011,102000,5380,5380,5380,5380,5380,0
20241011,101900,5380,5380,5380,5380,5380,0
20241011,101800,5380,5380,5380,5380,5380,0
20241011,101700,5380,5380,5380,5380,5380,0
20241011,101600,5380,5380,5380,5380,5380,0
20241011,101500,5380,5380,5380,5380,5380,0
20241011,101400,5380,5380,5380,5380,5380,0
20241011,101300,5380,5380,5380,5380,5380,0
20241011,101200,5380,5380,5380,5380,5380,0
20241011,101100,5380,5380,5380,5380,5380,0
20241011,101000,5380,5380,5380,5380,5380,0
20241011,100900,5380,5380,5380,5380,5380,0
20241011,100800,5380,5380,5380,5380,5380,0
20241011,100700,5380,5380,5380,5380,5380,0
20241011,100600,5380,5380,5380,5380,5380,0
20241011,100500,5380,5380,5380,5380,5380,0
20241011,100400,5380,5380,5380,5380,5380,0
20241011,100300,5380,5380,5380,5380,5380,0
20241011,100200,5380,5380,5380,5380,5380,0
20241011,100100,5380,5380,5380,5380,5380,0
20241011,100000,5380,5380,5380,5380,5380,0
20241011,095900,5380,5380,5380,5380,5380,0
20241011,095800,5380,5380,5380,5380,5380,0
20241011,095700,5380,5380,5380,5380,5380,0
20241011,095600,5380,5380,5380,5380,5380,0
20241011,095500,5380,5380,5380,5380,5380,0
20241011,095400,5380,5380,5380,5380,5380,0
20241011,095300,5380,5380,5380,5380,5380,0
20241011,095200,5380,5380,5380,5380,5380,0
20241011,095100,5380,5380,5380,5380,5380,0
20241011,095000,5380,5380,5380,5380,5380,0
20241011,094900,5380,5380,5380,5380,5380,0
20241011,094800,5380,5380,5380,5380,5380,0
20241011,094700,5380,5380,5380,5380,5380,0
20241011,094600,5380,5380,5380,5380,5380,0
20241011,094500,5380,5380,5380,5380,5380,0
20241011,094400,5380,5380,5380,5380,5380,0
20241011,094300,5380,5380,5380,5380,5380,0
20241011,094200,5380,5380,5380,5380,5380,0
20241011,094100,5380,5380,5380,5380,5380,0
20241011,094000,5380,5380,5380,5380,5380,0
20241011,093900,5380,5380,5380,5380,5380,0
20241011,093800,5380,5380,5380,5380,5380,0
20241011,093700,5380,5380,5380,5380,5380,0
20241011,093600,5380,5380,5380,5380,5380,0
20241011,093500,5380,5380,5380,5380,5380,0
20241011,093400,5380,5380,5380,5380,5380,0
20241011,093300,5380,5380,5380,5380,5380,0
20241011,093200,5380,5380,5380,5380,5380,0
20241011,093100,5380,5380,5380,5380,5380,0
20241011,093000,5380,5380,5380,5380,5380,0
20241011,092900,5380,5380,5380,5380,5380,0
20241011,092800,5380,5380,5380,5380,5380,0
20241011,092700,5380,5380,5380,5380,5380,0
20241011,092600,5380,5380,5380,5380,5380,0
20241011,092500,5380,5380,5380,5380,5380,0
20241011,092400,5380,5380,5380,5380,5380,0
20241011,092300,5380,5380,5380,5380,5380,0
20241011,092200,5380,5380,5380,5380,5380,0
20241011,092100,5380,5380,5380,5380,5380,0
20241011,092000,5380,5380,5380,5380,5380,0
20241011,091900,5380,5380,5380,5380,5380,0
20241011,091800,5380,5380,5380,5380,5380,0
20241011,091700,5380,5380,5380,5380,5380,0
20241011,091600,5380,5380,5380,5380,5380,0
20241011,091500,5380,5380,5380,5380,5380,0
20241011,091400,5380,5380,5380,5380,5380,0
20241011,091300,5380,5380,5380,5380,5380,0
20241011,091200,5380,5380,5380,5380,5380,0
20241011,091100,5380,5380,5380,5380,5380,0
20241011,091000,5380,5380,5380,5380,5380,0
20241011,090900,5380,5380,5380,5380,5380,0
20241011,090800,5380,5380,5380,5380,5380,0
20241011,090700,5380,5380,5380,5380,5380,0
20241011,090600,5380,5380,5380,5380,5380,0
20241011,090500,5380,5380,5380,5380,5380,0
20241011,090400,5380,5380,5380,5380,5380,0
20241011,090300,5380,5380,5380,5380,5380,0
20241011,090200,5380,5380,5380,5380,5380,0
20241011,090100,5380,5380,5380,5380,5380,0
20241011,090000,5380,5380,5380,5380,5380,1