KissMeData/354390/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,204700,7620,7620,7620,7620,7620,1
20231016,204600,7620,7620,7620,7620,7620,0
20231016,204500,7620,7620,7620,7620,7620,0
20231016,204400,7620,7620,7620,7620,7620,0
20231016,204300,7620,7620,7620,7620,7620,0
20231016,204200,7620,7620,7620,7620,7620,0
20231016,204100,7620,7620,7620,7620,7620,0
20231016,204000,7620,7620,7620,7620,7620,0
20231016,203900,7620,7620,7620,7620,7620,0
20231016,203800,7620,7620,7620,7620,7620,0
20231016,203700,7620,7620,7620,7620,7620,0
20231016,203600,7620,7620,7620,7620,7620,0
20231016,203500,7620,7620,7620,7620,7620,0
20231016,203400,7620,7620,7620,7620,7620,0
20231016,203300,7620,7620,7620,7620,7620,0
20231016,203200,7620,7620,7620,7620,7620,0
20231016,203100,7620,7620,7620,7620,7620,0
20231016,203000,7620,7620,7620,7620,7620,0
20231016,202900,7620,7620,7620,7620,7620,0
20231016,202800,7620,7620,7620,7620,7620,0
20231016,202700,7620,7620,7620,7620,7620,0
20231016,202600,7620,7620,7620,7620,7620,0
20231016,202500,7620,7620,7620,7620,7620,0
20231016,202400,7620,7620,7620,7620,7620,0
20231016,202300,7620,7620,7620,7620,7620,0
20231016,202200,7620,7620,7620,7620,7620,0
20231016,202100,7620,7620,7620,7620,7620,0
20231016,202000,7620,7620,7620,7620,7620,0
20231016,201900,7620,7620,7620,7620,7620,0
20231016,201800,7620,7620,7620,7620,7620,0
20231016,201700,7620,7620,7620,7620,7620,1
20231016,201600,7620,7620,7620,7620,7620,0
20231016,201500,7620,7620,7620,7620,7620,0
20231016,201400,7620,7620,7620,7620,7620,0
20231016,201300,7620,7620,7620,7620,7620,0
20231016,201200,7620,7620,7620,7620,7620,0
20231016,201100,7620,7620,7620,7620,7620,0
20231016,201000,7620,7620,7620,7620,7620,0
20231016,200900,7620,7620,7620,7620,7620,0
20231016,200800,7620,7620,7620,7620,7620,0
20231016,200700,7620,7620,7620,7620,7620,0
20231016,200600,7620,7620,7620,7620,7620,0
20231016,200500,7620,7620,7620,7620,7620,0
20231016,200400,7620,7620,7620,7620,7620,0
20231016,200300,7620,7620,7620,7620,7620,0
20231016,200200,7620,7620,7620,7620,7620,0
20231016,200100,7620,7620,7620,7620,7620,0
20231016,200000,7620,7620,7620,7620,7620,0
20231016,195900,7620,7620,7620,7620,7620,0
20231016,195800,7620,7620,7620,7620,7620,0
20231016,195700,7620,7620,7620,7620,7620,0
20231016,195600,7620,7620,7620,7620,7620,0
20231016,195500,7620,7620,7620,7620,7620,0
20231016,195400,7620,7620,7620,7620,7620,0
20231016,195300,7620,7620,7620,7620,7620,0
20231016,195200,7620,7620,7620,7620,7620,0
20231016,195100,7620,7620,7620,7620,7620,0
20231016,195000,7620,7620,7620,7620,7620,0
20231016,194900,7620,7620,7620,7620,7620,0
20231016,194800,7620,7620,7620,7620,7620,0
20231016,194700,7620,7620,7620,7620,7620,1
20231016,194600,7620,7620,7620,7620,7620,0
20231016,194500,7620,7620,7620,7620,7620,0
20231016,194400,7620,7620,7620,7620,7620,0
20231016,194300,7620,7620,7620,7620,7620,0
20231016,194200,7620,7620,7620,7620,7620,0
20231016,194100,7620,7620,7620,7620,7620,0
20231016,194000,7620,7620,7620,7620,7620,0
20231016,193900,7620,7620,7620,7620,7620,0
20231016,193800,7620,7620,7620,7620,7620,0
20231016,193700,7620,7620,7620,7620,7620,0
20231016,193600,7620,7620,7620,7620,7620,0
20231016,193500,7620,7620,7620,7620,7620,0
20231016,193400,7620,7620,7620,7620,7620,0
20231016,193300,7620,7620,7620,7620,7620,0
20231016,193200,7620,7620,7620,7620,7620,0
20231016,193100,7620,7620,7620,7620,7620,0
20231016,193000,7620,7620,7620,7620,7620,0
20231016,192900,7620,7620,7620,7620,7620,0
20231016,192800,7620,7620,7620,7620,7620,0
20231016,192700,7620,7620,7620,7620,7620,0
20231016,192600,7620,7620,7620,7620,7620,0
20231016,192500,7620,7620,7620,7620,7620,0
20231016,192400,7620,7620,7620,7620,7620,0
20231016,192300,7620,7620,7620,7620,7620,0
20231016,192200,7620,7620,7620,7620,7620,0
20231016,192100,7620,7620,7620,7620,7620,0
20231016,192000,7620,7620,7620,7620,7620,0
20231016,191900,7620,7620,7620,7620,7620,0
20231016,191800,7620,7620,7620,7620,7620,0
20231016,191700,7620,7620,7620,7620,7620,1
20231016,191600,7620,7620,7620,7620,7620,0
20231016,191500,7620,7620,7620,7620,7620,0
20231016,191400,7620,7620,7620,7620,7620,0
20231016,191300,7620,7620,7620,7620,7620,0
20231016,191200,7620,7620,7620,7620,7620,0
20231016,191100,7620,7620,7620,7620,7620,0
20231016,191000,7620,7620,7620,7620,7620,0
20231016,190900,7620,7620,7620,7620,7620,0
20231016,190800,7620,7620,7620,7620,7620,0
20231016,190700,7620,7620,7620,7620,7620,0
20231016,190600,7620,7620,7620,7620,7620,0
20231016,190500,7620,7620,7620,7620,7620,0
20231016,190400,7620,7620,7620,7620,7620,0
20231016,190300,7620,7620,7620,7620,7620,0
20231016,190200,7620,7620,7620,7620,7620,0
20231016,190100,7620,7620,7620,7620,7620,0
20231016,190000,7620,7620,7620,7620,7620,0
20231016,185900,7620,7620,7620,7620,7620,0
20231016,185800,7620,7620,7620,7620,7620,0
20231016,185700,7620,7620,7620,7620,7620,0
20231016,185600,7620,7620,7620,7620,7620,0
20231016,185500,7620,7620,7620,7620,7620,0
20231016,185400,7620,7620,7620,7620,7620,0
20231016,185300,7620,7620,7620,7620,7620,0
20231016,185200,7620,7620,7620,7620,7620,0
20231016,185100,7620,7620,7620,7620,7620,0
20231016,185000,7620,7620,7620,7620,7620,0
20231016,184900,7620,7620,7620,7620,7620,0
20231016,184800,7620,7620,7620,7620,7620,0
20231016,184700,7620,7620,7620,7620,7620,1
20231016,184600,7620,7620,7620,7620,7620,0
20231016,184500,7620,7620,7620,7620,7620,0
20231016,184400,7620,7620,7620,7620,7620,0
20231016,184300,7620,7620,7620,7620,7620,0
20231016,184200,7620,7620,7620,7620,7620,0
20231016,184100,7620,7620,7620,7620,7620,0
20231016,184000,7620,7620,7620,7620,7620,0
20231016,183900,7620,7620,7620,7620,7620,0
20231016,183800,7620,7620,7620,7620,7620,0
20231016,183700,7620,7620,7620,7620,7620,0
20231016,183600,7620,7620,7620,7620,7620,0
20231016,183500,7620,7620,7620,7620,7620,0
20231016,183400,7620,7620,7620,7620,7620,0
20231016,183300,7620,7620,7620,7620,7620,0
20231016,183200,7620,7620,7620,7620,7620,0
20231016,183100,7620,7620,7620,7620,7620,0
20231016,183000,7620,7620,7620,7620,7620,0
20231016,182900,7620,7620,7620,7620,7620,0
20231016,182800,7620,7620,7620,7620,7620,0
20231016,182700,7620,7620,7620,7620,7620,0
20231016,182600,7620,7620,7620,7620,7620,0
20231016,182500,7620,7620,7620,7620,7620,0
20231016,182400,7620,7620,7620,7620,7620,0
20231016,182300,7620,7620,7620,7620,7620,0
20231016,182200,7620,7620,7620,7620,7620,0
20231016,182100,7620,7620,7620,7620,7620,0
20231016,182000,7620,7620,7620,7620,7620,0
20231016,181900,7620,7620,7620,7620,7620,0
20231016,181800,7620,7620,7620,7620,7620,0
20231016,181700,7620,7620,7620,7620,7620,1
20231016,181600,7620,7620,7620,7620,7620,0
20231016,181500,7620,7620,7620,7620,7620,0
20231016,181400,7620,7620,7620,7620,7620,0
20231016,181300,7620,7620,7620,7620,7620,0
20231016,181200,7620,7620,7620,7620,7620,0
20231016,181100,7620,7620,7620,7620,7620,0
20231016,181000,7620,7620,7620,7620,7620,0
20231016,180900,7620,7620,7620,7620,7620,0
20231016,180800,7620,7620,7620,7620,7620,0
20231016,180700,7620,7620,7620,7620,7620,0
20231016,180600,7620,7620,7620,7620,7620,0
20231016,180500,7620,7620,7620,7620,7620,0
20231016,180400,7620,7620,7620,7620,7620,0
20231016,180300,7620,7620,7620,7620,7620,0
20231016,180200,7620,7620,7620,7620,7620,0
20231016,180100,7620,7620,7620,7620,7620,0
20231016,180000,7620,7620,7620,7620,7620,0
20231016,175900,7620,7620,7620,7620,7620,0
20231016,175800,7620,7620,7620,7620,7620,0
20231016,175700,7620,7620,7620,7620,7620,0
20231016,175600,7620,7620,7620,7620,7620,0
20231016,175500,7620,7620,7620,7620,7620,0
20231016,175400,7620,7620,7620,7620,7620,0
20231016,175300,7620,7620,7620,7620,7620,0
20231016,175200,7620,7620,7620,7620,7620,0
20231016,175100,7620,7620,7620,7620,7620,0
20231016,175000,7620,7620,7620,7620,7620,0
20231016,174900,7620,7620,7620,7620,7620,0
20231016,174800,7620,7620,7620,7620,7620,0
20231016,174700,7620,7620,7620,7620,7620,1
20231016,174600,7620,7620,7620,7620,7620,0
20231016,174500,7620,7620,7620,7620,7620,0
20231016,174400,7620,7620,7620,7620,7620,0
20231016,174300,7620,7620,7620,7620,7620,0
20231016,174200,7620,7620,7620,7620,7620,0
20231016,174100,7620,7620,7620,7620,7620,0
20231016,174000,7620,7620,7620,7620,7620,0
20231016,173900,7620,7620,7620,7620,7620,0
20231016,173800,7620,7620,7620,7620,7620,0
20231016,173700,7620,7620,7620,7620,7620,0
20231016,173600,7620,7620,7620,7620,7620,0
20231016,173500,7620,7620,7620,7620,7620,0
20231016,173400,7620,7620,7620,7620,7620,0
20231016,173300,7620,7620,7620,7620,7620,0
20231016,173200,7620,7620,7620,7620,7620,0
20231016,173100,7620,7620,7620,7620,7620,0
20231016,173000,7620,7620,7620,7620,7620,0
20231016,172900,7620,7620,7620,7620,7620,0
20231016,172800,7620,7620,7620,7620,7620,0
20231016,172700,7620,7620,7620,7620,7620,0
20231016,172600,7620,7620,7620,7620,7620,0
20231016,172500,7620,7620,7620,7620,7620,0
20231016,172400,7620,7620,7620,7620,7620,0
20231016,172300,7620,7620,7620,7620,7620,0
20231016,172200,7620,7620,7620,7620,7620,0
20231016,172100,7620,7620,7620,7620,7620,0
20231016,172000,7620,7620,7620,7620,7620,0
20231016,171900,7620,7620,7620,7620,7620,0
20231016,171800,7620,7620,7620,7620,7620,0
20231016,171700,7620,7620,7620,7620,7620,1
20231016,171600,7620,7620,7620,7620,7620,0
20231016,171500,7620,7620,7620,7620,7620,0
20231016,171400,7620,7620,7620,7620,7620,0
20231016,171300,7620,7620,7620,7620,7620,0
20231016,171200,7620,7620,7620,7620,7620,0
20231016,171100,7620,7620,7620,7620,7620,0
20231016,171000,7620,7620,7620,7620,7620,0
20231016,170900,7620,7620,7620,7620,7620,0
20231016,170800,7620,7620,7620,7620,7620,0
20231016,170700,7620,7620,7620,7620,7620,0
20231016,170600,7620,7620,7620,7620,7620,0
20231016,170500,7620,7620,7620,7620,7620,0
20231016,170400,7620,7620,7620,7620,7620,0
20231016,170300,7620,7620,7620,7620,7620,0
20231016,170200,7620,7620,7620,7620,7620,0
20231016,170100,7620,7620,7620,7620,7620,0
20231016,170000,7620,7620,7620,7620,7620,0
20231016,165900,7620,7620,7620,7620,7620,0
20231016,165800,7620,7620,7620,7620,7620,0
20231016,165700,7620,7620,7620,7620,7620,0
20231016,165600,7620,7620,7620,7620,7620,0
20231016,165500,7620,7620,7620,7620,7620,0
20231016,165400,7620,7620,7620,7620,7620,0
20231016,165300,7620,7620,7620,7620,7620,0
20231016,165200,7620,7620,7620,7620,7620,0
20231016,165100,7620,7620,7620,7620,7620,0
20231016,165000,7620,7620,7620,7620,7620,0
20231016,164900,7620,7620,7620,7620,7620,0
20231016,164800,7620,7620,7620,7620,7620,0
20231016,164700,7620,7620,7620,7620,7620,1
20231016,164600,7620,7620,7620,7620,7620,0
20231016,164500,7620,7620,7620,7620,7620,0
20231016,164400,7620,7620,7620,7620,7620,0
20231016,164300,7620,7620,7620,7620,7620,0
20231016,164200,7620,7620,7620,7620,7620,0
20231016,164100,7620,7620,7620,7620,7620,0
20231016,164000,7620,7620,7620,7620,7620,0
20231016,163900,7620,7620,7620,7620,7620,0
20231016,163800,7620,7620,7620,7620,7620,0
20231016,163700,7620,7620,7620,7620,7620,0
20231016,163600,7620,7620,7620,7620,7620,0
20231016,163500,7620,7620,7620,7620,7620,0
20231016,163400,7620,7620,7620,7620,7620,0
20231016,163300,7620,7620,7620,7620,7620,0
20231016,163200,7620,7620,7620,7620,7620,0
20231016,163100,7620,7620,7620,7620,7620,0
20231016,163000,7620,7620,7620,7620,7620,0
20231016,162900,7620,7620,7620,7620,7620,0
20231016,162800,7620,7620,7620,7620,7620,0
20231016,162700,7620,7620,7620,7620,7620,0
20231016,162600,7620,7620,7620,7620,7620,0
20231016,162500,7620,7620,7620,7620,7620,0
20231016,162400,7620,7620,7620,7620,7620,0
20231016,162300,7620,7620,7620,7620,7620,0
20231016,162200,7620,7620,7620,7620,7620,0
20231016,162100,7620,7620,7620,7620,7620,0
20231016,162000,7620,7620,7620,7620,7620,0
20231016,161900,7620,7620,7620,7620,7620,0
20231016,161800,7620,7620,7620,7620,7620,0
20231016,161700,7620,7620,7620,7620,7620,1
20231016,161600,7620,7620,7620,7620,7620,0
20231016,161500,7620,7620,7620,7620,7620,0
20231016,161400,7620,7620,7620,7620,7620,0
20231016,161300,7620,7620,7620,7620,7620,0
20231016,161200,7620,7620,7620,7620,7620,0
20231016,161100,7620,7620,7620,7620,7620,0
20231016,161000,7620,7620,7620,7620,7620,0
20231016,160900,7620,7620,7620,7620,7620,0
20231016,160800,7620,7620,7620,7620,7620,0
20231016,160700,7620,7620,7620,7620,7620,0
20231016,160600,7620,7620,7620,7620,7620,0
20231016,160500,7620,7620,7620,7620,7620,0
20231016,160400,7620,7620,7620,7620,7620,0
20231016,160300,7620,7620,7620,7620,7620,0
20231016,160200,7620,7620,7620,7620,7620,0
20231016,160100,7620,7620,7620,7620,7620,0
20231016,160000,7620,7620,7620,7620,7620,0
20231016,155900,7620,7620,7620,7620,7620,0
20231016,155800,7620,7620,7620,7620,7620,0
20231016,155700,7620,7620,7620,7620,7620,0
20231016,155600,7620,7620,7620,7620,7620,0
20231016,155500,7620,7620,7620,7620,7620,0
20231016,155400,7620,7620,7620,7620,7620,0
20231016,155300,7620,7620,7620,7620,7620,0
20231016,155200,7620,7620,7620,7620,7620,0
20231016,155100,7620,7620,7620,7620,7620,0
20231016,155000,7620,7620,7620,7620,7620,0
20231016,154900,7620,7620,7620,7620,7620,0
20231016,154800,7620,7620,7620,7620,7620,0
20231016,154700,7620,7620,7620,7620,7620,1
20231016,154600,7620,7620,7620,7620,7620,0
20231016,154500,7620,7620,7620,7620,7620,0
20231016,154400,7620,7620,7620,7620,7620,0
20231016,154300,7620,7620,7620,7620,7620,0
20231016,154200,7620,7620,7620,7620,7620,0
20231016,154100,7620,7620,7620,7620,7620,0
20231016,154000,7620,7620,7620,7620,7620,0
20231016,153900,7620,7620,7620,7620,7620,0
20231016,153800,7620,7620,7620,7620,7620,0
20231016,153700,7620,7620,7620,7620,7620,0
20231016,153600,7620,7620,7620,7620,7620,0
20231016,153500,7620,7620,7620,7620,7620,0
20231016,153400,7620,7620,7620,7620,7620,0
20231016,153300,7620,7620,7620,7620,7620,0
20231016,153200,7620,7620,7620,7620,7620,0
20231016,153100,7620,7620,7620,7620,7620,0
20231016,153000,7620,7620,7620,7620,7620,0
20231016,152900,7620,7620,7620,7620,7620,0
20231016,152800,7620,7620,7620,7620,7620,0
20231016,152700,7620,7620,7620,7620,7620,0
20231016,152600,7620,7620,7620,7620,7620,0
20231016,152500,7620,7620,7620,7620,7620,0
20231016,152400,7620,7620,7620,7620,7620,0
20231016,152300,7620,7620,7620,7620,7620,0
20231016,152200,7620,7620,7620,7620,7620,0
20231016,152100,7620,7620,7620,7620,7620,0
20231016,152000,7620,7620,7620,7620,7620,0
20231016,151900,7620,7620,7620,7620,7620,0
20231016,151800,7620,7620,7620,7620,7620,0
20231016,151700,7620,7620,7620,7620,7620,0
20231016,151600,7620,7620,7620,7620,7620,0
20231016,151500,7620,7620,7620,7620,7620,0
20231016,151400,7620,7620,7620,7620,7620,0
20231016,151300,7620,7620,7620,7620,7620,0
20231016,151200,7620,7620,7620,7620,7620,0
20231016,151100,7620,7620,7620,7620,7620,0
20231016,151000,7620,7620,7620,7620,7620,0
20231016,150900,7620,7620,7620,7620,7620,0
20231016,150800,7620,7620,7620,7620,7620,0
20231016,150700,7620,7620,7620,7620,7620,0
20231016,150600,7620,7620,7620,7620,7620,0
20231016,150500,7620,7620,7620,7620,7620,0
20231016,150400,7620,7620,7620,7620,7620,0
20231016,150300,7620,7620,7620,7620,7620,0
20231016,150200,7620,7620,7620,7620,7620,0
20231016,150100,7620,7620,7620,7620,7620,0
20231016,150000,7620,7620,7620,7620,7620,0
20231016,145900,7620,7620,7620,7620,7620,0
20231016,145800,7620,7620,7620,7620,7620,0
20231016,145700,7620,7620,7620,7620,7620,0
20231016,145600,7620,7620,7620,7620,7620,0
20231016,145500,7620,7620,7620,7620,7620,0
20231016,145400,7620,7620,7620,7620,7620,0
20231016,145300,7620,7620,7620,7620,7620,0
20231016,145200,7620,7620,7620,7620,7620,0
20231016,145100,7620,7620,7620,7620,7620,0
20231016,145000,7620,7620,7620,7620,7620,0
20231016,144900,7620,7620,7620,7620,7620,0
20231016,144800,7620,7620,7620,7620,7620,0
20231016,144700,7620,7620,7620,7620,7620,0
20231016,144600,7620,7620,7620,7620,7620,0
20231016,144500,7620,7620,7620,7620,7620,0
20231016,144400,7620,7620,7620,7620,7620,0
20231016,144300,7620,7620,7620,7620,7620,0
20231016,144200,7620,7620,7620,7620,7620,0
20231016,144100,7620,7620,7620,7620,7620,0
20231016,144000,7620,7620,7620,7620,7620,0
20231016,143900,7620,7620,7620,7620,7620,0
20231016,143800,7620,7620,7620,7620,7620,0
20231016,143700,7620,7620,7620,7620,7620,0
20231016,143600,7620,7620,7620,7620,7620,0
20231016,143500,7620,7620,7620,7620,7620,0
20231016,143400,7620,7620,7620,7620,7620,0
20231016,143300,7620,7620,7620,7620,7620,0
20231016,143200,7620,7620,7620,7620,7620,0
20231016,143100,7620,7620,7620,7620,7620,0
20231016,143000,7620,7620,7620,7620,7620,0
20231016,142900,7620,7620,7620,7620,7620,0
20231016,142800,7620,7620,7620,7620,7620,0
20231016,142700,7620,7620,7620,7620,7620,0
20231016,142600,7620,7620,7620,7620,7620,0
20231016,142500,7620,7620,7620,7620,7620,0
20231016,142400,7620,7620,7620,7620,7620,0
20231016,142300,7620,7620,7620,7620,7620,0
20231016,142200,7620,7620,7620,7620,7620,0
20231016,142100,7620,7620,7620,7620,7620,0
20231016,142000,7620,7620,7620,7620,7620,0
20231016,141900,7620,7620,7620,7620,7620,0
20231016,141800,7620,7620,7620,7620,7620,0
20231016,141700,7620,7620,7620,7620,7620,0
20231016,141600,7620,7620,7620,7620,7620,0
20231016,141500,7620,7620,7620,7620,7620,0
20231016,141400,7620,7620,7620,7620,7620,0
20231016,141300,7620,7620,7620,7620,7620,0
20231016,141200,7620,7620,7620,7620,7620,0
20231016,141100,7620,7620,7620,7620,7620,0
20231016,141000,7620,7620,7620,7620,7620,0
20231016,140900,7620,7620,7620,7620,7620,0
20231016,140800,7620,7620,7620,7620,7620,0
20231016,140700,7620,7620,7620,7620,7620,0
20231016,140600,7620,7620,7620,7620,7620,0
20231016,140500,7620,7620,7620,7620,7620,0
20231016,140400,7620,7620,7620,7620,7620,0
20231016,140300,7620,7620,7620,7620,7620,0
20231016,140200,7620,7620,7620,7620,7620,0
20231016,140100,7620,7620,7620,7620,7620,0
20231016,140000,7620,7620,7620,7620,7620,0
20231016,135900,7620,7620,7620,7620,7620,0
20231016,135800,7620,7620,7620,7620,7620,0
20231016,135700,7620,7620,7620,7620,7620,0
20231016,135600,7620,7620,7620,7620,7620,0
20231016,135500,7620,7620,7620,7620,7620,0
20231016,135400,7620,7620,7620,7620,7620,0
20231016,135300,7620,7620,7620,7620,7620,0
20231016,135200,7620,7620,7620,7620,7620,0
20231016,135100,7620,7620,7620,7620,7620,0
20231016,135000,7620,7620,7620,7620,7620,0
20231016,134900,7620,7620,7620,7620,7620,0
20231016,134800,7620,7620,7620,7620,7620,0
20231016,134700,7620,7620,7620,7620,7620,0
20231016,134600,7620,7620,7620,7620,7620,0
20231016,134500,7620,7620,7620,7620,7620,0
20231016,134400,7620,7620,7620,7620,7620,0
20231016,134300,7620,7620,7620,7620,7620,0
20231016,134200,7620,7620,7620,7620,7620,0
20231016,134100,7620,7620,7620,7620,7620,0
20231016,134000,7620,7620,7620,7620,7620,0
20231016,133900,7620,7620,7620,7620,7620,0
20231016,133800,7620,7620,7620,7620,7620,0
20231016,133700,7620,7620,7620,7620,7620,0
20231016,133600,7620,7620,7620,7620,7620,0
20231016,133500,7620,7620,7620,7620,7620,0
20231016,133400,7620,7620,7620,7620,7620,0
20231016,133300,7620,7620,7620,7620,7620,0
20231016,133200,7620,7620,7620,7620,7620,0
20231016,133100,7620,7620,7620,7620,7620,0
20231016,133000,7620,7620,7620,7620,7620,0
20231016,132900,7620,7620,7620,7620,7620,0
20231016,132800,7620,7620,7620,7620,7620,0
20231016,132700,7620,7620,7620,7620,7620,0
20231016,132600,7620,7620,7620,7620,7620,0
20231016,132500,7620,7620,7620,7620,7620,0
20231016,132400,7620,7620,7620,7620,7620,0
20231016,132300,7620,7620,7620,7620,7620,0
20231016,132200,7620,7620,7620,7620,7620,0
20231016,132100,7620,7620,7620,7620,7620,0
20231016,132000,7620,7620,7620,7620,7620,0
20231016,131900,7620,7620,7620,7620,7620,0
20231016,131800,7620,7620,7620,7620,7620,0
20231016,131700,7620,7620,7620,7620,7620,0
20231016,131600,7620,7620,7620,7620,7620,0
20231016,131500,7620,7620,7620,7620,7620,0
20231016,131400,7620,7620,7620,7620,7620,0
20231016,131300,7620,7620,7620,7620,7620,0
20231016,131200,7620,7620,7620,7620,7620,0
20231016,131100,7620,7620,7620,7620,7620,0
20231016,131000,7620,7620,7620,7620,7620,0
20231016,130900,7620,7620,7620,7620,7620,0
20231016,130800,7620,7620,7620,7620,7620,0
20231016,130700,7620,7620,7620,7620,7620,0
20231016,130600,7620,7620,7620,7620,7620,0
20231016,130500,7620,7620,7620,7620,7620,0
20231016,130400,7620,7620,7620,7620,7620,0
20231016,130300,7620,7620,7620,7620,7620,0
20231016,130200,7620,7620,7620,7620,7620,0
20231016,130100,7620,7620,7620,7620,7620,0
20231016,130000,7620,7620,7620,7620,7620,0
20231016,125900,7620,7620,7620,7620,7620,0
20231016,125800,7620,7620,7620,7620,7620,0
20231016,125700,7620,7620,7620,7620,7620,0
20231016,125600,7620,7620,7620,7620,7620,0
20231016,125500,7620,7620,7620,7620,7620,0
20231016,125400,7620,7620,7620,7620,7620,0
20231016,125300,7620,7620,7620,7620,7620,0
20231016,125200,7620,7620,7620,7620,7620,0
20231016,125100,7620,7620,7620,7620,7620,0
20231016,125000,7620,7620,7620,7620,7620,0
20231016,124900,7620,7620,7620,7620,7620,0
20231016,124800,7620,7620,7620,7620,7620,0
20231016,124700,7620,7620,7620,7620,7620,0
20231016,124600,7620,7620,7620,7620,7620,0
20231016,124500,7620,7620,7620,7620,7620,0
20231016,124400,7620,7620,7620,7620,7620,0
20231016,124300,7620,7620,7620,7620,7620,0
20231016,124200,7620,7620,7620,7620,7620,0
20231016,124100,7620,7620,7620,7620,7620,0
20231016,124000,7620,7620,7620,7620,7620,0
20231016,123900,7620,7620,7620,7620,7620,0
20231016,123800,7620,7620,7620,7620,7620,0
20231016,123700,7620,7620,7620,7620,7620,0
20231016,123600,7620,7620,7620,7620,7620,0
20231016,123500,7620,7620,7620,7620,7620,0
20231016,123400,7620,7620,7620,7620,7620,0
20231016,123300,7620,7620,7620,7620,7620,0
20231016,123200,7620,7620,7620,7620,7620,0
20231016,123100,7620,7620,7620,7620,7620,0
20231016,123000,7620,7620,7620,7620,7620,0
20231016,122900,7620,7620,7620,7620,7620,0
20231016,122800,7620,7620,7620,7620,7620,0
20231016,122700,7620,7620,7620,7620,7620,0
20231016,122600,7620,7620,7620,7620,7620,0
20231016,122500,7620,7620,7620,7620,7620,0
20231016,122400,7620,7620,7620,7620,7620,0
20231016,122300,7620,7620,7620,7620,7620,0
20231016,122200,7620,7620,7620,7620,7620,0
20231016,122100,7620,7620,7620,7620,7620,0
20231016,122000,7620,7620,7620,7620,7620,0
20231016,121900,7620,7620,7620,7620,7620,0
20231016,121800,7620,7620,7620,7620,7620,0
20231016,121700,7620,7620,7620,7620,7620,0
20231016,121600,7620,7620,7620,7620,7620,0
20231016,121500,7620,7620,7620,7620,7620,0
20231016,121400,7620,7620,7620,7620,7620,0
20231016,121300,7620,7620,7620,7620,7620,0
20231016,121200,7620,7620,7620,7620,7620,0
20231016,121100,7620,7620,7620,7620,7620,0
20231016,121000,7620,7620,7620,7620,7620,0
20231016,120900,7620,7620,7620,7620,7620,0
20231016,120800,7620,7620,7620,7620,7620,0
20231016,120700,7620,7620,7620,7620,7620,0
20231016,120600,7620,7620,7620,7620,7620,0
20231016,120500,7620,7620,7620,7620,7620,0
20231016,120400,7620,7620,7620,7620,7620,0
20231016,120300,7620,7620,7620,7620,7620,0
20231016,120200,7620,7620,7620,7620,7620,0
20231016,120100,7620,7620,7620,7620,7620,0
20231016,120000,7620,7620,7620,7620,7620,0
20231016,115900,7620,7620,7620,7620,7620,0
20231016,115800,7620,7620,7620,7620,7620,0
20231016,115700,7620,7620,7620,7620,7620,0
20231016,115600,7620,7620,7620,7620,7620,0
20231016,115500,7620,7620,7620,7620,7620,0
20231016,115400,7620,7620,7620,7620,7620,0
20231016,115300,7620,7620,7620,7620,7620,0
20231016,115200,7620,7620,7620,7620,7620,0
20231016,115100,7620,7620,7620,7620,7620,0
20231016,115000,7620,7620,7620,7620,7620,0
20231016,114900,7620,7620,7620,7620,7620,0
20231016,114800,7620,7620,7620,7620,7620,0
20231016,114700,7620,7620,7620,7620,7620,0
20231016,114600,7620,7620,7620,7620,7620,0
20231016,114500,7620,7620,7620,7620,7620,0
20231016,114400,7620,7620,7620,7620,7620,0
20231016,114300,7620,7620,7620,7620,7620,0
20231016,114200,7620,7620,7620,7620,7620,0
20231016,114100,7620,7620,7620,7620,7620,0
20231016,114000,7620,7620,7620,7620,7620,0
20231016,113900,7620,7620,7620,7620,7620,0
20231016,113800,7620,7620,7620,7620,7620,0
20231016,113700,7620,7620,7620,7620,7620,0
20231016,113600,7620,7620,7620,7620,7620,0
20231016,113500,7620,7620,7620,7620,7620,0
20231016,113400,7620,7620,7620,7620,7620,0
20231016,113300,7620,7620,7620,7620,7620,0
20231016,113200,7620,7620,7620,7620,7620,0
20231016,113100,7620,7620,7620,7620,7620,0
20231016,113000,7620,7620,7620,7620,7620,0
20231016,112900,7620,7620,7620,7620,7620,0
20231016,112800,7620,7620,7620,7620,7620,0
20231016,112700,7620,7620,7620,7620,7620,0
20231016,112600,7620,7620,7620,7620,7620,0
20231016,112500,7620,7620,7620,7620,7620,0
20231016,112400,7620,7620,7620,7620,7620,0
20231016,112300,7620,7620,7620,7620,7620,0
20231016,112200,7620,7620,7620,7620,7620,0
20231016,112100,7620,7620,7620,7620,7620,0
20231016,112000,7620,7620,7620,7620,7620,0
20231016,111900,7620,7620,7620,7620,7620,0
20231016,111800,7620,7620,7620,7620,7620,0
20231016,111700,7620,7620,7620,7620,7620,0
20231016,111600,7620,7620,7620,7620,7620,0
20231016,111500,7620,7620,7620,7620,7620,0
20231016,111400,7620,7620,7620,7620,7620,0
20231016,111300,7620,7620,7620,7620,7620,0
20231016,111200,7620,7620,7620,7620,7620,0
20231016,111100,7620,7620,7620,7620,7620,0
20231016,111000,7620,7620,7620,7620,7620,0
20231016,110900,7620,7620,7620,7620,7620,0
20231016,110800,7620,7620,7620,7620,7620,0
20231016,110700,7620,7620,7620,7620,7620,0
20231016,110600,7620,7620,7620,7620,7620,0
20231016,110500,7620,7620,7620,7620,7620,0
20231016,110400,7620,7620,7620,7620,7620,0
20231016,110300,7620,7620,7620,7620,7620,0
20231016,110200,7620,7620,7620,7620,7620,0
20231016,110100,7620,7620,7620,7620,7620,0
20231016,110000,7620,7620,7620,7620,7620,0
20231016,105900,7620,7620,7620,7620,7620,0
20231016,105800,7620,7620,7620,7620,7620,0
20231016,105700,7620,7620,7620,7620,7620,0
20231016,105600,7620,7620,7620,7620,7620,0
20231016,105500,7620,7620,7620,7620,7620,0
20231016,105400,7620,7620,7620,7620,7620,0
20231016,105300,7620,7620,7620,7620,7620,0
20231016,105200,7620,7620,7620,7620,7620,0
20231016,105100,7620,7620,7620,7620,7620,0
20231016,105000,7620,7620,7620,7620,7620,0
20231016,104900,7620,7620,7620,7620,7620,0
20231016,104800,7620,7620,7620,7620,7620,0
20231016,104700,7620,7620,7620,7620,7620,0
20231016,104600,7620,7620,7620,7620,7620,0
20231016,104500,7620,7620,7620,7620,7620,0
20231016,104400,7620,7620,7620,7620,7620,0
20231016,104300,7620,7620,7620,7620,7620,0
20231016,104200,7620,7620,7620,7620,7620,0
20231016,104100,7620,7620,7620,7620,7620,0
20231016,104000,7620,7620,7620,7620,7620,0
20231016,103900,7620,7620,7620,7620,7620,0
20231016,103800,7620,7620,7620,7620,7620,0
20231016,103700,7620,7620,7620,7620,7620,0
20231016,103600,7620,7620,7620,7620,7620,0
20231016,103500,7620,7620,7620,7620,7620,0
20231016,103400,7620,7620,7620,7620,7620,0
20231016,103300,7620,7620,7620,7620,7620,0
20231016,103200,7620,7620,7620,7620,7620,0
20231016,103100,7620,7620,7620,7620,7620,0
20231016,103000,7620,7620,7620,7620,7620,0
20231016,102900,7620,7620,7620,7620,7620,0
20231016,102800,7620,7620,7620,7620,7620,0
20231016,102700,7620,7620,7620,7620,7620,0
20231016,102600,7620,7620,7620,7620,7620,0
20231016,102500,7620,7620,7620,7620,7620,0
20231016,102400,7620,7620,7620,7620,7620,0
20231016,102300,7620,7620,7620,7620,7620,0
20231016,102200,7620,7620,7620,7620,7620,0
20231016,102100,7620,7620,7620,7620,7620,0
20231016,102000,7620,7620,7620,7620,7620,0
20231016,101900,7620,7620,7620,7620,7620,0
20231016,101800,7620,7620,7620,7620,7620,0
20231016,101700,7620,7620,7620,7620,7620,0
20231016,101600,7620,7620,7620,7620,7620,0
20231016,101500,7620,7620,7620,7620,7620,0
20231016,101400,7620,7620,7620,7620,7620,0
20231016,101300,7620,7620,7620,7620,7620,0
20231016,101200,7620,7620,7620,7620,7620,0
20231016,101100,7620,7620,7620,7620,7620,0
20231016,101000,7620,7620,7620,7620,7620,0
20231016,100900,7620,7620,7620,7620,7620,0
20231016,100800,7620,7620,7620,7620,7620,0
20231016,100700,7620,7620,7620,7620,7620,0
20231016,100600,7620,7620,7620,7620,7620,0
20231016,100500,7620,7620,7620,7620,7620,0
20231016,100400,7620,7620,7620,7620,7620,0
20231016,100300,7620,7620,7620,7620,7620,0
20231016,100200,7620,7620,7620,7620,7620,0
20231016,100100,7620,7620,7620,7620,7620,0
20231016,100000,7620,7620,7620,7620,7620,0
20231016,095900,7620,7620,7620,7620,7620,0
20231016,095800,7620,7620,7620,7620,7620,0
20231016,095700,7620,7620,7620,7620,7620,0
20231016,095600,7620,7620,7620,7620,7620,0
20231016,095500,7620,7620,7620,7620,7620,0
20231016,095400,7620,7620,7620,7620,7620,0
20231016,095300,7620,7620,7620,7620,7620,0
20231016,095200,7620,7620,7620,7620,7620,0
20231016,095100,7620,7620,7620,7620,7620,0
20231016,095000,7620,7620,7620,7620,7620,0
20231016,094900,7620,7620,7620,7620,7620,0
20231016,094800,7620,7620,7620,7620,7620,0
20231016,094700,7620,7620,7620,7620,7620,0
20231016,094600,7620,7620,7620,7620,7620,0
20231016,094500,7620,7620,7620,7620,7620,0
20231016,094400,7620,7620,7620,7620,7620,0
20231016,094300,7620,7620,7620,7620,7620,0
20231016,094200,7620,7620,7620,7620,7620,0
20231016,094100,7620,7620,7620,7620,7620,0
20231016,094000,7620,7620,7620,7620,7620,0
20231016,093900,7620,7620,7620,7620,7620,0
20231016,093800,7620,7620,7620,7620,7620,0
20231016,093700,7620,7620,7620,7620,7620,0
20231016,093600,7620,7620,7620,7620,7620,0
20231016,093500,7620,7620,7620,7620,7620,0
20231016,093400,7620,7620,7620,7620,7620,0
20231016,093300,7620,7620,7620,7620,7620,0
20231016,093200,7620,7620,7620,7620,7620,0
20231016,093100,7620,7620,7620,7620,7620,0
20231016,093000,7620,7620,7620,7620,7620,0
20231016,092900,7620,7620,7620,7620,7620,0
20231016,092800,7620,7620,7620,7620,7620,0
20231016,092700,7620,7620,7620,7620,7620,0
20231016,092600,7620,7620,7620,7620,7620,0
20231016,092500,7620,7620,7620,7620,7620,0
20231016,092400,7620,7620,7620,7620,7620,0
20231016,092300,7620,7620,7620,7620,7620,0
20231016,092200,7620,7620,7620,7620,7620,0
20231016,092100,7620,7620,7620,7620,7620,0
20231016,092000,7620,7620,7620,7620,7620,0
20231016,091900,7620,7620,7620,7620,7620,0
20231016,091800,7620,7620,7620,7620,7620,0
20231016,091700,7620,7620,7620,7620,7620,0
20231016,091600,7620,7620,7620,7620,7620,0
20231016,091500,7620,7620,7620,7620,7620,0
20231016,091400,7620,7620,7620,7620,7620,0
20231016,091300,7620,7620,7620,7620,7620,0
20231016,091200,7620,7620,7620,7620,7620,0
20231016,091100,7620,7620,7620,7620,7620,0
20231016,091000,7620,7620,7620,7620,7620,0
20231016,090900,7620,7620,7620,7620,7620,0
20231016,090800,7620,7620,7620,7620,7620,0
20231016,090700,7620,7620,7620,7620,7620,0
20231016,090600,7620,7620,7620,7620,7620,0
20231016,090500,7620,7620,7620,7620,7620,0
20231016,090400,7620,7620,7620,7620,7620,0
20231016,090300,7620,7620,7620,7620,7620,0
20231016,090200,7620,7620,7620,7620,7620,0
20231016,090100,7620,7620,7620,7620,7620,1
20231016,090000,0,6640,6640,6640,6640,0