KissMeData/354390/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,204200,7610,7610,7610,7610,7610,1
20231017,204100,7610,7610,7610,7610,7610,0
20231017,204000,7610,7610,7610,7610,7610,0
20231017,203900,7610,7610,7610,7610,7610,0
20231017,203800,7610,7610,7610,7610,7610,0
20231017,203700,7610,7610,7610,7610,7610,0
20231017,203600,7610,7610,7610,7610,7610,0
20231017,203500,7610,7610,7610,7610,7610,0
20231017,203400,7610,7610,7610,7610,7610,0
20231017,203300,7610,7610,7610,7610,7610,0
20231017,203200,7610,7610,7610,7610,7610,0
20231017,203100,7610,7610,7610,7610,7610,0
20231017,203000,7610,7610,7610,7610,7610,0
20231017,202900,7610,7610,7610,7610,7610,0
20231017,202800,7610,7610,7610,7610,7610,0
20231017,202700,7610,7610,7610,7610,7610,0
20231017,202600,7610,7610,7610,7610,7610,0
20231017,202500,7610,7610,7610,7610,7610,0
20231017,202400,7610,7610,7610,7610,7610,0
20231017,202300,7610,7610,7610,7610,7610,0
20231017,202200,7610,7610,7610,7610,7610,0
20231017,202100,7610,7610,7610,7610,7610,0
20231017,202000,7610,7610,7610,7610,7610,0
20231017,201900,7610,7610,7610,7610,7610,0
20231017,201800,7610,7610,7610,7610,7610,0
20231017,201700,7610,7610,7610,7610,7610,0
20231017,201600,7610,7610,7610,7610,7610,0
20231017,201500,7610,7610,7610,7610,7610,0
20231017,201400,7610,7610,7610,7610,7610,0
20231017,201300,7610,7610,7610,7610,7610,0
20231017,201200,7610,7610,7610,7610,7610,1
20231017,201100,7610,7610,7610,7610,7610,0
20231017,201000,7610,7610,7610,7610,7610,0
20231017,200900,7610,7610,7610,7610,7610,0
20231017,200800,7610,7610,7610,7610,7610,0
20231017,200700,7610,7610,7610,7610,7610,0
20231017,200600,7610,7610,7610,7610,7610,0
20231017,200500,7610,7610,7610,7610,7610,0
20231017,200400,7610,7610,7610,7610,7610,0
20231017,200300,7610,7610,7610,7610,7610,0
20231017,200200,7610,7610,7610,7610,7610,0
20231017,200100,7610,7610,7610,7610,7610,0
20231017,200000,7610,7610,7610,7610,7610,0
20231017,195900,7610,7610,7610,7610,7610,0
20231017,195800,7610,7610,7610,7610,7610,0
20231017,195700,7610,7610,7610,7610,7610,0
20231017,195600,7610,7610,7610,7610,7610,0
20231017,195500,7610,7610,7610,7610,7610,0
20231017,195400,7610,7610,7610,7610,7610,0
20231017,195300,7610,7610,7610,7610,7610,0
20231017,195200,7610,7610,7610,7610,7610,0
20231017,195100,7610,7610,7610,7610,7610,0
20231017,195000,7610,7610,7610,7610,7610,0
20231017,194900,7610,7610,7610,7610,7610,0
20231017,194800,7610,7610,7610,7610,7610,0
20231017,194700,7610,7610,7610,7610,7610,0
20231017,194600,7610,7610,7610,7610,7610,0
20231017,194500,7610,7610,7610,7610,7610,0
20231017,194400,7610,7610,7610,7610,7610,0
20231017,194300,7610,7610,7610,7610,7610,0
20231017,194200,7610,7610,7610,7610,7610,1
20231017,194100,7610,7610,7610,7610,7610,0
20231017,194000,7610,7610,7610,7610,7610,0
20231017,193900,7610,7610,7610,7610,7610,0
20231017,193800,7610,7610,7610,7610,7610,0
20231017,193700,7610,7610,7610,7610,7610,0
20231017,193600,7610,7610,7610,7610,7610,0
20231017,193500,7610,7610,7610,7610,7610,0
20231017,193400,7610,7610,7610,7610,7610,0
20231017,193300,7610,7610,7610,7610,7610,0
20231017,193200,7610,7610,7610,7610,7610,0
20231017,193100,7610,7610,7610,7610,7610,0
20231017,193000,7610,7610,7610,7610,7610,0
20231017,192900,7610,7610,7610,7610,7610,0
20231017,192800,7610,7610,7610,7610,7610,0
20231017,192700,7610,7610,7610,7610,7610,0
20231017,192600,7610,7610,7610,7610,7610,0
20231017,192500,7610,7610,7610,7610,7610,0
20231017,192400,7610,7610,7610,7610,7610,0
20231017,192300,7610,7610,7610,7610,7610,0
20231017,192200,7610,7610,7610,7610,7610,0
20231017,192100,7610,7610,7610,7610,7610,0
20231017,192000,7610,7610,7610,7610,7610,0
20231017,191900,7610,7610,7610,7610,7610,0
20231017,191800,7610,7610,7610,7610,7610,0
20231017,191700,7610,7610,7610,7610,7610,0
20231017,191600,7610,7610,7610,7610,7610,0
20231017,191500,7610,7610,7610,7610,7610,0
20231017,191400,7610,7610,7610,7610,7610,0
20231017,191300,7610,7610,7610,7610,7610,0
20231017,191200,7610,7610,7610,7610,7610,1
20231017,191100,7610,7610,7610,7610,7610,0
20231017,191000,7610,7610,7610,7610,7610,0
20231017,190900,7610,7610,7610,7610,7610,0
20231017,190800,7610,7610,7610,7610,7610,0
20231017,190700,7610,7610,7610,7610,7610,0
20231017,190600,7610,7610,7610,7610,7610,0
20231017,190500,7610,7610,7610,7610,7610,0
20231017,190400,7610,7610,7610,7610,7610,0
20231017,190300,7610,7610,7610,7610,7610,0
20231017,190200,7610,7610,7610,7610,7610,0
20231017,190100,7610,7610,7610,7610,7610,0
20231017,190000,7610,7610,7610,7610,7610,0
20231017,185900,7610,7610,7610,7610,7610,0
20231017,185800,7610,7610,7610,7610,7610,0
20231017,185700,7610,7610,7610,7610,7610,0
20231017,185600,7610,7610,7610,7610,7610,0
20231017,185500,7610,7610,7610,7610,7610,0
20231017,185400,7610,7610,7610,7610,7610,0
20231017,185300,7610,7610,7610,7610,7610,0
20231017,185200,7610,7610,7610,7610,7610,0
20231017,185100,7610,7610,7610,7610,7610,0
20231017,185000,7610,7610,7610,7610,7610,0
20231017,184900,7610,7610,7610,7610,7610,0
20231017,184800,7610,7610,7610,7610,7610,0
20231017,184700,7610,7610,7610,7610,7610,0
20231017,184600,7610,7610,7610,7610,7610,0
20231017,184500,7610,7610,7610,7610,7610,0
20231017,184400,7610,7610,7610,7610,7610,0
20231017,184300,7610,7610,7610,7610,7610,0
20231017,184200,7610,7610,7610,7610,7610,1
20231017,184100,7610,7610,7610,7610,7610,0
20231017,184000,7610,7610,7610,7610,7610,0
20231017,183900,7610,7610,7610,7610,7610,0
20231017,183800,7610,7610,7610,7610,7610,0
20231017,183700,7610,7610,7610,7610,7610,0
20231017,183600,7610,7610,7610,7610,7610,0
20231017,183500,7610,7610,7610,7610,7610,0
20231017,183400,7610,7610,7610,7610,7610,0
20231017,183300,7610,7610,7610,7610,7610,0
20231017,183200,7610,7610,7610,7610,7610,0
20231017,183100,7610,7610,7610,7610,7610,0
20231017,183000,7610,7610,7610,7610,7610,0
20231017,182900,7610,7610,7610,7610,7610,0
20231017,182800,7610,7610,7610,7610,7610,0
20231017,182700,7610,7610,7610,7610,7610,0
20231017,182600,7610,7610,7610,7610,7610,0
20231017,182500,7610,7610,7610,7610,7610,0
20231017,182400,7610,7610,7610,7610,7610,0
20231017,182300,7610,7610,7610,7610,7610,0
20231017,182200,7610,7610,7610,7610,7610,0
20231017,182100,7610,7610,7610,7610,7610,0
20231017,182000,7610,7610,7610,7610,7610,0
20231017,181900,7610,7610,7610,7610,7610,0
20231017,181800,7610,7610,7610,7610,7610,0
20231017,181700,7610,7610,7610,7610,7610,0
20231017,181600,7610,7610,7610,7610,7610,0
20231017,181500,7610,7610,7610,7610,7610,0
20231017,181400,7610,7610,7610,7610,7610,0
20231017,181300,7610,7610,7610,7610,7610,0
20231017,181200,7610,7610,7610,7610,7610,1
20231017,181100,7610,7610,7610,7610,7610,0
20231017,181000,7610,7610,7610,7610,7610,0
20231017,180900,7610,7610,7610,7610,7610,0
20231017,180800,7610,7610,7610,7610,7610,0
20231017,180700,7610,7610,7610,7610,7610,0
20231017,180600,7610,7610,7610,7610,7610,0
20231017,180500,7610,7610,7610,7610,7610,0
20231017,180400,7610,7610,7610,7610,7610,0
20231017,180300,7610,7610,7610,7610,7610,0
20231017,180200,7610,7610,7610,7610,7610,0
20231017,180100,7610,7610,7610,7610,7610,0
20231017,180000,7610,7610,7610,7610,7610,0
20231017,175900,7610,7610,7610,7610,7610,0
20231017,175800,7610,7610,7610,7610,7610,0
20231017,175700,7610,7610,7610,7610,7610,0
20231017,175600,7610,7610,7610,7610,7610,0
20231017,175500,7610,7610,7610,7610,7610,0
20231017,175400,7610,7610,7610,7610,7610,0
20231017,175300,7610,7610,7610,7610,7610,0
20231017,175200,7610,7610,7610,7610,7610,0
20231017,175100,7610,7610,7610,7610,7610,0
20231017,175000,7610,7610,7610,7610,7610,0
20231017,174900,7610,7610,7610,7610,7610,0
20231017,174800,7610,7610,7610,7610,7610,0
20231017,174700,7610,7610,7610,7610,7610,0
20231017,174600,7610,7610,7610,7610,7610,0
20231017,174500,7610,7610,7610,7610,7610,0
20231017,174400,7610,7610,7610,7610,7610,0
20231017,174300,7610,7610,7610,7610,7610,0
20231017,174200,7610,7610,7610,7610,7610,1
20231017,174100,7610,7610,7610,7610,7610,0
20231017,174000,7610,7610,7610,7610,7610,0
20231017,173900,7610,7610,7610,7610,7610,0
20231017,173800,7610,7610,7610,7610,7610,0
20231017,173700,7610,7610,7610,7610,7610,0
20231017,173600,7610,7610,7610,7610,7610,0
20231017,173500,7610,7610,7610,7610,7610,0
20231017,173400,7610,7610,7610,7610,7610,0
20231017,173300,7610,7610,7610,7610,7610,0
20231017,173200,7610,7610,7610,7610,7610,0
20231017,173100,7610,7610,7610,7610,7610,0
20231017,173000,7610,7610,7610,7610,7610,0
20231017,172900,7610,7610,7610,7610,7610,0
20231017,172800,7610,7610,7610,7610,7610,0
20231017,172700,7610,7610,7610,7610,7610,0
20231017,172600,7610,7610,7610,7610,7610,0
20231017,172500,7610,7610,7610,7610,7610,0
20231017,172400,7610,7610,7610,7610,7610,0
20231017,172300,7610,7610,7610,7610,7610,0
20231017,172200,7610,7610,7610,7610,7610,0
20231017,172100,7610,7610,7610,7610,7610,0
20231017,172000,7610,7610,7610,7610,7610,0
20231017,171900,7610,7610,7610,7610,7610,0
20231017,171800,7610,7610,7610,7610,7610,0
20231017,171700,7610,7610,7610,7610,7610,0
20231017,171600,7610,7610,7610,7610,7610,0
20231017,171500,7610,7610,7610,7610,7610,0
20231017,171400,7610,7610,7610,7610,7610,0
20231017,171300,7610,7610,7610,7610,7610,0
20231017,171200,7610,7610,7610,7610,7610,1
20231017,171100,7610,7610,7610,7610,7610,0
20231017,171000,7610,7610,7610,7610,7610,0
20231017,170900,7610,7610,7610,7610,7610,0
20231017,170800,7610,7610,7610,7610,7610,0
20231017,170700,7610,7610,7610,7610,7610,0
20231017,170600,7610,7610,7610,7610,7610,0
20231017,170500,7610,7610,7610,7610,7610,0
20231017,170400,7610,7610,7610,7610,7610,0
20231017,170300,7610,7610,7610,7610,7610,0
20231017,170200,7610,7610,7610,7610,7610,0
20231017,170100,7610,7610,7610,7610,7610,0
20231017,170000,7610,7610,7610,7610,7610,0
20231017,165900,7610,7610,7610,7610,7610,0
20231017,165800,7610,7610,7610,7610,7610,0
20231017,165700,7610,7610,7610,7610,7610,0
20231017,165600,7610,7610,7610,7610,7610,0
20231017,165500,7610,7610,7610,7610,7610,0
20231017,165400,7610,7610,7610,7610,7610,0
20231017,165300,7610,7610,7610,7610,7610,0
20231017,165200,7610,7610,7610,7610,7610,0
20231017,165100,7610,7610,7610,7610,7610,0
20231017,165000,7610,7610,7610,7610,7610,0
20231017,164900,7610,7610,7610,7610,7610,0
20231017,164800,7610,7610,7610,7610,7610,0
20231017,164700,7610,7610,7610,7610,7610,0
20231017,164600,7610,7610,7610,7610,7610,0
20231017,164500,7610,7610,7610,7610,7610,0
20231017,164400,7610,7610,7610,7610,7610,0
20231017,164300,7610,7610,7610,7610,7610,0
20231017,164200,7610,7610,7610,7610,7610,1
20231017,164100,7610,7610,7610,7610,7610,0
20231017,164000,7610,7610,7610,7610,7610,0
20231017,163900,7610,7610,7610,7610,7610,0
20231017,163800,7610,7610,7610,7610,7610,0
20231017,163700,7610,7610,7610,7610,7610,0
20231017,163600,7610,7610,7610,7610,7610,0
20231017,163500,7610,7610,7610,7610,7610,0
20231017,163400,7610,7610,7610,7610,7610,0
20231017,163300,7610,7610,7610,7610,7610,0
20231017,163200,7610,7610,7610,7610,7610,0
20231017,163100,7610,7610,7610,7610,7610,0
20231017,163000,7610,7610,7610,7610,7610,0
20231017,162900,7610,7610,7610,7610,7610,0
20231017,162800,7610,7610,7610,7610,7610,0
20231017,162700,7610,7610,7610,7610,7610,0
20231017,162600,7610,7610,7610,7610,7610,0
20231017,162500,7610,7610,7610,7610,7610,0
20231017,162400,7610,7610,7610,7610,7610,0
20231017,162300,7610,7610,7610,7610,7610,0
20231017,162200,7610,7610,7610,7610,7610,0
20231017,162100,7610,7610,7610,7610,7610,0
20231017,162000,7610,7610,7610,7610,7610,0
20231017,161900,7610,7610,7610,7610,7610,0
20231017,161800,7610,7610,7610,7610,7610,0
20231017,161700,7610,7610,7610,7610,7610,0
20231017,161600,7610,7610,7610,7610,7610,0
20231017,161500,7610,7610,7610,7610,7610,0
20231017,161400,7610,7610,7610,7610,7610,0
20231017,161300,7610,7610,7610,7610,7610,0
20231017,161200,7610,7610,7610,7610,7610,1
20231017,161100,7610,7610,7610,7610,7610,0
20231017,161000,7610,7610,7610,7610,7610,0
20231017,160900,7610,7610,7610,7610,7610,0
20231017,160800,7610,7610,7610,7610,7610,0
20231017,160700,7610,7610,7610,7610,7610,0
20231017,160600,7610,7610,7610,7610,7610,0
20231017,160500,7610,7610,7610,7610,7610,0
20231017,160400,7610,7610,7610,7610,7610,0
20231017,160300,7610,7610,7610,7610,7610,0
20231017,160200,7610,7610,7610,7610,7610,0
20231017,160100,7610,7610,7610,7610,7610,0
20231017,160000,7610,7610,7610,7610,7610,0
20231017,155900,7610,7610,7610,7610,7610,0
20231017,155800,7610,7610,7610,7610,7610,0
20231017,155700,7610,7610,7610,7610,7610,0
20231017,155600,7610,7610,7610,7610,7610,0
20231017,155500,7610,7610,7610,7610,7610,0
20231017,155400,7610,7610,7610,7610,7610,0
20231017,155300,7610,7610,7610,7610,7610,0
20231017,155200,7610,7610,7610,7610,7610,0
20231017,155100,7610,7610,7610,7610,7610,0
20231017,155000,7610,7610,7610,7610,7610,0
20231017,154900,7610,7610,7610,7610,7610,0
20231017,154800,7610,7610,7610,7610,7610,0
20231017,154700,7610,7610,7610,7610,7610,0
20231017,154600,7610,7610,7610,7610,7610,0
20231017,154500,7610,7610,7610,7610,7610,0
20231017,154400,7610,7610,7610,7610,7610,0
20231017,154300,7610,7610,7610,7610,7610,0
20231017,154200,7610,7610,7610,7610,7610,1
20231017,154100,7610,7610,7610,7610,7610,0
20231017,154000,7610,7610,7610,7610,7610,0
20231017,153900,7610,7610,7610,7610,7610,0
20231017,153800,7610,7610,7610,7610,7610,0
20231017,153700,7610,7610,7610,7610,7610,0
20231017,153600,7610,7610,7610,7610,7610,0
20231017,153500,7610,7610,7610,7610,7610,0
20231017,153400,7610,7610,7610,7610,7610,0
20231017,153300,7610,7610,7610,7610,7610,0
20231017,153200,7610,7610,7610,7610,7610,0
20231017,153100,7610,7610,7610,7610,7610,0
20231017,153000,7610,7610,7610,7610,7610,0
20231017,152900,7610,7610,7610,7610,7610,0
20231017,152800,7610,7610,7610,7610,7610,0
20231017,152700,7610,7610,7610,7610,7610,0
20231017,152600,7610,7610,7610,7610,7610,0
20231017,152500,7610,7610,7610,7610,7610,0
20231017,152400,7610,7610,7610,7610,7610,0
20231017,152300,7610,7610,7610,7610,7610,0
20231017,152200,7610,7610,7610,7610,7610,0
20231017,152100,7610,7610,7610,7610,7610,0
20231017,152000,7610,7610,7610,7610,7610,0
20231017,151900,7610,7610,7610,7610,7610,0
20231017,151800,7610,7610,7610,7610,7610,0
20231017,151700,7610,7610,7610,7610,7610,0
20231017,151600,7610,7610,7610,7610,7610,0
20231017,151500,7610,7610,7610,7610,7610,0
20231017,151400,7610,7610,7610,7610,7610,0
20231017,151300,7610,7610,7610,7610,7610,0
20231017,151200,7610,7610,7610,7610,7610,0
20231017,151100,7610,7610,7610,7610,7610,0
20231017,151000,7610,7610,7610,7610,7610,0
20231017,150900,7610,7610,7610,7610,7610,0
20231017,150800,7610,7610,7610,7610,7610,0
20231017,150700,7610,7610,7610,7610,7610,0
20231017,150600,7610,7610,7610,7610,7610,0
20231017,150500,7610,7610,7610,7610,7610,0
20231017,150400,7610,7610,7610,7610,7610,0
20231017,150300,7610,7610,7610,7610,7610,0
20231017,150200,7610,7610,7610,7610,7610,0
20231017,150100,7610,7610,7610,7610,7610,0
20231017,150000,7610,7610,7610,7610,7610,0
20231017,145900,7610,7610,7610,7610,7610,0
20231017,145800,7610,7610,7610,7610,7610,0
20231017,145700,7610,7610,7610,7610,7610,0
20231017,145600,7610,7610,7610,7610,7610,0
20231017,145500,7610,7610,7610,7610,7610,0
20231017,145400,7610,7610,7610,7610,7610,0
20231017,145300,7610,7610,7610,7610,7610,0
20231017,145200,7610,7610,7610,7610,7610,0
20231017,145100,7610,7610,7610,7610,7610,0
20231017,145000,7610,7610,7610,7610,7610,0
20231017,144900,7610,7610,7610,7610,7610,0
20231017,144800,7610,7610,7610,7610,7610,0
20231017,144700,7610,7610,7610,7610,7610,0
20231017,144600,7610,7610,7610,7610,7610,0
20231017,144500,7610,7610,7610,7610,7610,0
20231017,144400,7610,7610,7610,7610,7610,0
20231017,144300,7610,7610,7610,7610,7610,0
20231017,144200,7610,7610,7610,7610,7610,0
20231017,144100,7610,7610,7610,7610,7610,0
20231017,144000,7610,7610,7610,7610,7610,0
20231017,143900,7610,7610,7610,7610,7610,0
20231017,143800,7610,7610,7610,7610,7610,0
20231017,143700,7610,7610,7610,7610,7610,0
20231017,143600,7610,7610,7610,7610,7610,0
20231017,143500,7610,7610,7610,7610,7610,0
20231017,143400,7610,7610,7610,7610,7610,0
20231017,143300,7610,7610,7610,7610,7610,0
20231017,143200,7610,7610,7610,7610,7610,0
20231017,143100,7610,7610,7610,7610,7610,0
20231017,143000,7610,7610,7610,7610,7610,0
20231017,142900,7610,7610,7610,7610,7610,0
20231017,142800,7610,7610,7610,7610,7610,0
20231017,142700,7610,7610,7610,7610,7610,0
20231017,142600,7610,7610,7610,7610,7610,0
20231017,142500,7610,7610,7610,7610,7610,0
20231017,142400,7610,7610,7610,7610,7610,0
20231017,142300,7610,7610,7610,7610,7610,0
20231017,142200,7610,7610,7610,7610,7610,0
20231017,142100,7610,7610,7610,7610,7610,0
20231017,142000,7610,7610,7610,7610,7610,0
20231017,141900,7610,7610,7610,7610,7610,0
20231017,141800,7610,7610,7610,7610,7610,0
20231017,141700,7610,7610,7610,7610,7610,0
20231017,141600,7610,7610,7610,7610,7610,0
20231017,141500,7610,7610,7610,7610,7610,0
20231017,141400,7610,7610,7610,7610,7610,0
20231017,141300,7610,7610,7610,7610,7610,0
20231017,141200,7610,7610,7610,7610,7610,0
20231017,141100,7610,7610,7610,7610,7610,0
20231017,141000,7610,7610,7610,7610,7610,0
20231017,140900,7610,7610,7610,7610,7610,0
20231017,140800,7610,7610,7610,7610,7610,0
20231017,140700,7610,7610,7610,7610,7610,0
20231017,140600,7610,7610,7610,7610,7610,0
20231017,140500,7610,7610,7610,7610,7610,0
20231017,140400,7610,7610,7610,7610,7610,0
20231017,140300,7610,7610,7610,7610,7610,0
20231017,140200,7610,7610,7610,7610,7610,0
20231017,140100,7610,7610,7610,7610,7610,0
20231017,140000,7610,7610,7610,7610,7610,0
20231017,135900,7610,7610,7610,7610,7610,0
20231017,135800,7610,7610,7610,7610,7610,0
20231017,135700,7610,7610,7610,7610,7610,0
20231017,135600,7610,7610,7610,7610,7610,0
20231017,135500,7610,7610,7610,7610,7610,0
20231017,135400,7610,7610,7610,7610,7610,0
20231017,135300,7610,7610,7610,7610,7610,0
20231017,135200,7610,7610,7610,7610,7610,0
20231017,135100,7610,7610,7610,7610,7610,0
20231017,135000,7610,7610,7610,7610,7610,0
20231017,134900,7610,7610,7610,7610,7610,0
20231017,134800,7610,7610,7610,7610,7610,0
20231017,134700,7610,7610,7610,7610,7610,0
20231017,134600,7610,7610,7610,7610,7610,0
20231017,134500,7610,7610,7610,7610,7610,0
20231017,134400,7610,7610,7610,7610,7610,0
20231017,134300,7610,7610,7610,7610,7610,0
20231017,134200,7610,7610,7610,7610,7610,0
20231017,134100,7610,7610,7610,7610,7610,0
20231017,134000,7610,7610,7610,7610,7610,0
20231017,133900,7610,7610,7610,7610,7610,0
20231017,133800,7610,7610,7610,7610,7610,0
20231017,133700,7610,7610,7610,7610,7610,0
20231017,133600,7610,7610,7610,7610,7610,0
20231017,133500,7610,7610,7610,7610,7610,0
20231017,133400,7610,7610,7610,7610,7610,0
20231017,133300,7610,7610,7610,7610,7610,0
20231017,133200,7610,7610,7610,7610,7610,0
20231017,133100,7610,7610,7610,7610,7610,0
20231017,133000,7610,7610,7610,7610,7610,0
20231017,132900,7610,7610,7610,7610,7610,0
20231017,132800,7610,7610,7610,7610,7610,0
20231017,132700,7610,7610,7610,7610,7610,0
20231017,132600,7610,7610,7610,7610,7610,0
20231017,132500,7610,7610,7610,7610,7610,0
20231017,132400,7610,7610,7610,7610,7610,0
20231017,132300,7610,7610,7610,7610,7610,0
20231017,132200,7610,7610,7610,7610,7610,0
20231017,132100,7610,7610,7610,7610,7610,0
20231017,132000,7610,7610,7610,7610,7610,0
20231017,131900,7610,7610,7610,7610,7610,0
20231017,131800,7610,7610,7610,7610,7610,0
20231017,131700,7610,7610,7610,7610,7610,0
20231017,131600,7610,7610,7610,7610,7610,0
20231017,131500,7610,7610,7610,7610,7610,0
20231017,131400,7610,7610,7610,7610,7610,0
20231017,131300,7610,7610,7610,7610,7610,0
20231017,131200,7610,7610,7610,7610,7610,0
20231017,131100,7610,7610,7610,7610,7610,0
20231017,131000,7610,7610,7610,7610,7610,0
20231017,130900,7610,7610,7610,7610,7610,0
20231017,130800,7610,7610,7610,7610,7610,0
20231017,130700,7610,7610,7610,7610,7610,0
20231017,130600,7610,7610,7610,7610,7610,0
20231017,130500,7610,7610,7610,7610,7610,0
20231017,130400,7610,7610,7610,7610,7610,0
20231017,130300,7610,7610,7610,7610,7610,0
20231017,130200,7610,7610,7610,7610,7610,0
20231017,130100,7610,7610,7610,7610,7610,0
20231017,130000,7610,7610,7610,7610,7610,0
20231017,125900,7610,7610,7610,7610,7610,0
20231017,125800,7610,7610,7610,7610,7610,0
20231017,125700,7610,7610,7610,7610,7610,0
20231017,125600,7610,7610,7610,7610,7610,0
20231017,125500,7610,7610,7610,7610,7610,0
20231017,125400,7610,7610,7610,7610,7610,0
20231017,125300,7610,7610,7610,7610,7610,0
20231017,125200,7610,7610,7610,7610,7610,0
20231017,125100,7610,7610,7610,7610,7610,0
20231017,125000,7610,7610,7610,7610,7610,0
20231017,124900,7610,7610,7610,7610,7610,0
20231017,124800,7610,7610,7610,7610,7610,0
20231017,124700,7610,7610,7610,7610,7610,0
20231017,124600,7610,7610,7610,7610,7610,0
20231017,124500,7610,7610,7610,7610,7610,0
20231017,124400,7610,7610,7610,7610,7610,0
20231017,124300,7610,7610,7610,7610,7610,0
20231017,124200,7610,7610,7610,7610,7610,0
20231017,124100,7610,7610,7610,7610,7610,0
20231017,124000,7610,7610,7610,7610,7610,0
20231017,123900,7610,7610,7610,7610,7610,0
20231017,123800,7610,7610,7610,7610,7610,0
20231017,123700,7610,7610,7610,7610,7610,0
20231017,123600,7610,7610,7610,7610,7610,0
20231017,123500,7610,7610,7610,7610,7610,0
20231017,123400,7610,7610,7610,7610,7610,0
20231017,123300,7610,7610,7610,7610,7610,0
20231017,123200,7610,7610,7610,7610,7610,0
20231017,123100,7610,7610,7610,7610,7610,0
20231017,123000,7610,7610,7610,7610,7610,0
20231017,122900,7610,7610,7610,7610,7610,0
20231017,122800,7610,7610,7610,7610,7610,0
20231017,122700,7610,7610,7610,7610,7610,0
20231017,122600,7610,7610,7610,7610,7610,0
20231017,122500,7610,7610,7610,7610,7610,0
20231017,122400,7610,7610,7610,7610,7610,0
20231017,122300,7610,7610,7610,7610,7610,0
20231017,122200,7610,7610,7610,7610,7610,0
20231017,122100,7610,7610,7610,7610,7610,0
20231017,122000,7610,7610,7610,7610,7610,0
20231017,121900,7610,7610,7610,7610,7610,0
20231017,121800,7610,7610,7610,7610,7610,0
20231017,121700,7610,7610,7610,7610,7610,0
20231017,121600,7610,7610,7610,7610,7610,0
20231017,121500,7610,7610,7610,7610,7610,0
20231017,121400,7610,7610,7610,7610,7610,0
20231017,121300,7610,7610,7610,7610,7610,0
20231017,121200,7610,7610,7610,7610,7610,0
20231017,121100,7610,7610,7610,7610,7610,0
20231017,121000,7610,7610,7610,7610,7610,0
20231017,120900,7610,7610,7610,7610,7610,0
20231017,120800,7610,7610,7610,7610,7610,0
20231017,120700,7610,7610,7610,7610,7610,0
20231017,120600,7610,7610,7610,7610,7610,0
20231017,120500,7610,7610,7610,7610,7610,0
20231017,120400,7610,7610,7610,7610,7610,0
20231017,120300,7610,7610,7610,7610,7610,0
20231017,120200,7610,7610,7610,7610,7610,0
20231017,120100,7610,7610,7610,7610,7610,0
20231017,120000,7610,7610,7610,7610,7610,0
20231017,115900,7610,7610,7610,7610,7610,0
20231017,115800,7610,7610,7610,7610,7610,0
20231017,115700,7610,7610,7610,7610,7610,0
20231017,115600,7610,7610,7610,7610,7610,0
20231017,115500,7610,7610,7610,7610,7610,0
20231017,115400,7610,7610,7610,7610,7610,0
20231017,115300,7610,7610,7610,7610,7610,0
20231017,115200,7610,7610,7610,7610,7610,0
20231017,115100,7610,7610,7610,7610,7610,0
20231017,115000,7610,7610,7610,7610,7610,0
20231017,114900,7610,7610,7610,7610,7610,0
20231017,114800,7610,7610,7610,7610,7610,0
20231017,114700,7610,7610,7610,7610,7610,0
20231017,114600,7610,7610,7610,7610,7610,0
20231017,114500,7610,7610,7610,7610,7610,0
20231017,114400,7610,7610,7610,7610,7610,0
20231017,114300,7610,7610,7610,7610,7610,0
20231017,114200,7610,7610,7610,7610,7610,0
20231017,114100,7610,7610,7610,7610,7610,0
20231017,114000,7610,7610,7610,7610,7610,0
20231017,113900,7610,7610,7610,7610,7610,0
20231017,113800,7610,7610,7610,7610,7610,0
20231017,113700,7610,7610,7610,7610,7610,0
20231017,113600,7610,7610,7610,7610,7610,0
20231017,113500,7610,7610,7610,7610,7610,0
20231017,113400,7610,7610,7610,7610,7610,0
20231017,113300,7610,7610,7610,7610,7610,0
20231017,113200,7610,7610,7610,7610,7610,0
20231017,113100,7610,7610,7610,7610,7610,0
20231017,113000,7610,7610,7610,7610,7610,0
20231017,112900,7610,7610,7610,7610,7610,0
20231017,112800,7610,7610,7610,7610,7610,0
20231017,112700,7610,7610,7610,7610,7610,0
20231017,112600,7610,7610,7610,7610,7610,0
20231017,112500,7610,7610,7610,7610,7610,0
20231017,112400,7610,7610,7610,7610,7610,0
20231017,112300,7610,7610,7610,7610,7610,0
20231017,112200,7610,7610,7610,7610,7610,0
20231017,112100,7610,7610,7610,7610,7610,0
20231017,112000,7610,7610,7610,7610,7610,0
20231017,111900,7610,7610,7610,7610,7610,0
20231017,111800,7610,7610,7610,7610,7610,0
20231017,111700,7610,7610,7610,7610,7610,0
20231017,111600,7610,7610,7610,7610,7610,0
20231017,111500,7610,7610,7610,7610,7610,0
20231017,111400,7610,7610,7610,7610,7610,0
20231017,111300,7610,7610,7610,7610,7610,0
20231017,111200,7610,7610,7610,7610,7610,0
20231017,111100,7610,7610,7610,7610,7610,0
20231017,111000,7610,7610,7610,7610,7610,0
20231017,110900,7610,7610,7610,7610,7610,0
20231017,110800,7610,7610,7610,7610,7610,0
20231017,110700,7610,7610,7610,7610,7610,0
20231017,110600,7610,7610,7610,7610,7610,0
20231017,110500,7610,7610,7610,7610,7610,0
20231017,110400,7610,7610,7610,7610,7610,0
20231017,110300,7610,7610,7610,7610,7610,0
20231017,110200,7610,7610,7610,7610,7610,0
20231017,110100,7610,7610,7610,7610,7610,0
20231017,110000,7610,7610,7610,7610,7610,0
20231017,105900,7610,7610,7610,7610,7610,0
20231017,105800,7610,7610,7610,7610,7610,0
20231017,105700,7610,7610,7610,7610,7610,0
20231017,105600,7610,7610,7610,7610,7610,0
20231017,105500,7610,7610,7610,7610,7610,0
20231017,105400,7610,7610,7610,7610,7610,0
20231017,105300,7610,7610,7610,7610,7610,0
20231017,105200,7610,7610,7610,7610,7610,0
20231017,105100,7610,7610,7610,7610,7610,0
20231017,105000,7610,7610,7610,7610,7610,0
20231017,104900,7610,7610,7610,7610,7610,0
20231017,104800,7610,7610,7610,7610,7610,0
20231017,104700,7610,7610,7610,7610,7610,0
20231017,104600,7610,7610,7610,7610,7610,0
20231017,104500,7610,7610,7610,7610,7610,0
20231017,104400,7610,7610,7610,7610,7610,0
20231017,104300,7610,7610,7610,7610,7610,0
20231017,104200,7610,7610,7610,7610,7610,0
20231017,104100,7610,7610,7610,7610,7610,0
20231017,104000,7610,7610,7610,7610,7610,0
20231017,103900,7610,7610,7610,7610,7610,0
20231017,103800,7610,7610,7610,7610,7610,0
20231017,103700,7610,7610,7610,7610,7610,0
20231017,103600,7610,7610,7610,7610,7610,0
20231017,103500,7610,7610,7610,7610,7610,0
20231017,103400,7610,7610,7610,7610,7610,0
20231017,103300,7610,7610,7610,7610,7610,0
20231017,103200,7610,7610,7610,7610,7610,0
20231017,103100,7610,7610,7610,7610,7610,0
20231017,103000,7610,7610,7610,7610,7610,0
20231017,102900,7610,7610,7610,7610,7610,0
20231017,102800,7610,7610,7610,7610,7610,0
20231017,102700,7610,7610,7610,7610,7610,0
20231017,102600,7610,7610,7610,7610,7610,0
20231017,102500,7610,7610,7610,7610,7610,0
20231017,102400,7610,7610,7610,7610,7610,0
20231017,102300,7610,7610,7610,7610,7610,0
20231017,102200,7610,7610,7610,7610,7610,0
20231017,102100,7610,7610,7610,7610,7610,0
20231017,102000,7610,7610,7610,7610,7610,0
20231017,101900,7610,7610,7610,7610,7610,0
20231017,101800,7610,7610,7610,7610,7610,0
20231017,101700,7610,7610,7610,7610,7610,0
20231017,101600,7610,7610,7610,7610,7610,0
20231017,101500,7610,7610,7610,7610,7610,0
20231017,101400,7610,7610,7610,7610,7610,0
20231017,101300,7610,7610,7610,7610,7610,0
20231017,101200,7610,7610,7610,7610,7610,0
20231017,101100,7610,7610,7610,7610,7610,0
20231017,101000,7610,7610,7610,7610,7610,0
20231017,100900,7610,7610,7610,7610,7610,0
20231017,100800,7610,7610,7610,7610,7610,0
20231017,100700,7610,7610,7610,7610,7610,0
20231017,100600,7610,7610,7610,7610,7610,0
20231017,100500,7610,7610,7610,7610,7610,0
20231017,100400,7610,7610,7610,7610,7610,0
20231017,100300,7610,7610,7610,7610,7610,0
20231017,100200,7610,7610,7610,7610,7610,0
20231017,100100,7610,7610,7610,7610,7610,0
20231017,100000,7610,7610,7610,7610,7610,0
20231017,095900,7610,7610,7610,7610,7610,0
20231017,095800,7610,7610,7610,7610,7610,0
20231017,095700,7610,7610,7610,7610,7610,0
20231017,095600,7610,7610,7610,7610,7610,0
20231017,095500,7610,7610,7610,7610,7610,0
20231017,095400,7610,7610,7610,7610,7610,0
20231017,095300,7610,7610,7610,7610,7610,0
20231017,095200,7610,7610,7610,7610,7610,0
20231017,095100,7610,7610,7610,7610,7610,0
20231017,095000,7610,7610,7610,7610,7610,0
20231017,094900,7610,7610,7610,7610,7610,0
20231017,094800,7610,7610,7610,7610,7610,0
20231017,094700,7610,7610,7610,7610,7610,0
20231017,094600,7610,7610,7610,7610,7610,0
20231017,094500,7610,7610,7610,7610,7610,0
20231017,094400,7610,7610,7610,7610,7610,0
20231017,094300,7610,7610,7610,7610,7610,0
20231017,094200,7610,7610,7610,7610,7610,0
20231017,094100,7610,7610,7610,7610,7610,0
20231017,094000,7610,7610,7610,7610,7610,0
20231017,093900,7610,7610,7610,7610,7610,0
20231017,093800,7610,7610,7610,7610,7610,0
20231017,093700,7610,7610,7610,7610,7610,0
20231017,093600,7610,7610,7610,7610,7610,0
20231017,093500,7610,7610,7610,7610,7610,0
20231017,093400,7610,7610,7610,7610,7610,0
20231017,093300,7610,7610,7610,7610,7610,0
20231017,093200,7610,7610,7610,7610,7610,0
20231017,093100,7610,7610,7610,7610,7610,0
20231017,093000,7610,7610,7610,7610,7610,0
20231017,092900,7610,7610,7610,7610,7610,0
20231017,092800,7610,7610,7610,7610,7610,0
20231017,092700,7610,7610,7610,7610,7610,0
20231017,092600,7610,7610,7610,7610,7610,0
20231017,092500,7610,7610,7610,7610,7610,0
20231017,092400,7610,7610,7610,7610,7610,0
20231017,092300,7610,7610,7610,7610,7610,0
20231017,092200,7610,7610,7610,7610,7610,0
20231017,092100,7610,7610,7610,7610,7610,0
20231017,092000,7610,7610,7610,7610,7610,0
20231017,091900,7610,7610,7610,7610,7610,0
20231017,091800,7610,7610,7610,7610,7610,0
20231017,091700,7610,7610,7610,7610,7610,0
20231017,091600,7610,7610,7610,7610,7610,0
20231017,091500,7610,7610,7610,7610,7610,0
20231017,091400,7610,7610,7610,7610,7610,0
20231017,091300,7610,7610,7610,7610,7610,0
20231017,091200,7610,7610,7610,7610,7610,0
20231017,091100,7610,7610,7610,7610,7610,1
20231017,091000,0,7620,7620,7620,7620,0
20231017,090900,0,7620,7620,7620,7620,0
20231017,090800,0,7620,7620,7620,7620,0
20231017,090700,0,7620,7620,7620,7620,0
20231017,090600,0,7620,7620,7620,7620,0
20231017,090500,0,7620,7620,7620,7620,0
20231017,090400,0,7620,7620,7620,7620,0
20231017,090300,0,7620,7620,7620,7620,0
20231017,090200,0,7620,7620,7620,7620,0
20231017,090100,0,7620,7620,7620,7620,0
20231017,090000,0,7620,7620,7620,7620,0