KissMeData/354390/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,204400,7610,7610,7610,7610,7610,1
20231019,204300,7610,7610,7610,7610,7610,0
20231019,204200,7610,7610,7610,7610,7610,0
20231019,204100,7610,7610,7610,7610,7610,0
20231019,204000,7610,7610,7610,7610,7610,0
20231019,203900,7610,7610,7610,7610,7610,0
20231019,203800,7610,7610,7610,7610,7610,0
20231019,203700,7610,7610,7610,7610,7610,0
20231019,203600,7610,7610,7610,7610,7610,0
20231019,203500,7610,7610,7610,7610,7610,0
20231019,203400,7610,7610,7610,7610,7610,0
20231019,203300,7610,7610,7610,7610,7610,0
20231019,203200,7610,7610,7610,7610,7610,0
20231019,203100,7610,7610,7610,7610,7610,0
20231019,203000,7610,7610,7610,7610,7610,0
20231019,202900,7610,7610,7610,7610,7610,0
20231019,202800,7610,7610,7610,7610,7610,0
20231019,202700,7610,7610,7610,7610,7610,0
20231019,202600,7610,7610,7610,7610,7610,0
20231019,202500,7610,7610,7610,7610,7610,0
20231019,202400,7610,7610,7610,7610,7610,0
20231019,202300,7610,7610,7610,7610,7610,0
20231019,202200,7610,7610,7610,7610,7610,0
20231019,202100,7610,7610,7610,7610,7610,0
20231019,202000,7610,7610,7610,7610,7610,0
20231019,201900,7610,7610,7610,7610,7610,0
20231019,201800,7610,7610,7610,7610,7610,0
20231019,201700,7610,7610,7610,7610,7610,0
20231019,201600,7610,7610,7610,7610,7610,0
20231019,201500,7610,7610,7610,7610,7610,0
20231019,201400,7610,7610,7610,7610,7610,1
20231019,201300,7610,7610,7610,7610,7610,0
20231019,201200,7610,7610,7610,7610,7610,0
20231019,201100,7610,7610,7610,7610,7610,0
20231019,201000,7610,7610,7610,7610,7610,0
20231019,200900,7610,7610,7610,7610,7610,0
20231019,200800,7610,7610,7610,7610,7610,0
20231019,200700,7610,7610,7610,7610,7610,0
20231019,200600,7610,7610,7610,7610,7610,0
20231019,200500,7610,7610,7610,7610,7610,0
20231019,200400,7610,7610,7610,7610,7610,0
20231019,200300,7610,7610,7610,7610,7610,0
20231019,200200,7610,7610,7610,7610,7610,0
20231019,200100,7610,7610,7610,7610,7610,0
20231019,200000,7610,7610,7610,7610,7610,0
20231019,195900,7610,7610,7610,7610,7610,0
20231019,195800,7610,7610,7610,7610,7610,0
20231019,195700,7610,7610,7610,7610,7610,0
20231019,195600,7610,7610,7610,7610,7610,0
20231019,195500,7610,7610,7610,7610,7610,0
20231019,195400,7610,7610,7610,7610,7610,0
20231019,195300,7610,7610,7610,7610,7610,0
20231019,195200,7610,7610,7610,7610,7610,0
20231019,195100,7610,7610,7610,7610,7610,0
20231019,195000,7610,7610,7610,7610,7610,0
20231019,194900,7610,7610,7610,7610,7610,0
20231019,194800,7610,7610,7610,7610,7610,0
20231019,194700,7610,7610,7610,7610,7610,0
20231019,194600,7610,7610,7610,7610,7610,0
20231019,194500,7610,7610,7610,7610,7610,0
20231019,194400,7610,7610,7610,7610,7610,1
20231019,194300,7610,7610,7610,7610,7610,0
20231019,194200,7610,7610,7610,7610,7610,0
20231019,194100,7610,7610,7610,7610,7610,0
20231019,194000,7610,7610,7610,7610,7610,0
20231019,193900,7610,7610,7610,7610,7610,0
20231019,193800,7610,7610,7610,7610,7610,0
20231019,193700,7610,7610,7610,7610,7610,0
20231019,193600,7610,7610,7610,7610,7610,0
20231019,193500,7610,7610,7610,7610,7610,0
20231019,193400,7610,7610,7610,7610,7610,0
20231019,193300,7610,7610,7610,7610,7610,0
20231019,193200,7610,7610,7610,7610,7610,0
20231019,193100,7610,7610,7610,7610,7610,0
20231019,193000,7610,7610,7610,7610,7610,0
20231019,192900,7610,7610,7610,7610,7610,0
20231019,192800,7610,7610,7610,7610,7610,0
20231019,192700,7610,7610,7610,7610,7610,0
20231019,192600,7610,7610,7610,7610,7610,0
20231019,192500,7610,7610,7610,7610,7610,0
20231019,192400,7610,7610,7610,7610,7610,0
20231019,192300,7610,7610,7610,7610,7610,0
20231019,192200,7610,7610,7610,7610,7610,0
20231019,192100,7610,7610,7610,7610,7610,0
20231019,192000,7610,7610,7610,7610,7610,0
20231019,191900,7610,7610,7610,7610,7610,0
20231019,191800,7610,7610,7610,7610,7610,0
20231019,191700,7610,7610,7610,7610,7610,0
20231019,191600,7610,7610,7610,7610,7610,0
20231019,191500,7610,7610,7610,7610,7610,0
20231019,191400,7610,7610,7610,7610,7610,1
20231019,191300,7610,7610,7610,7610,7610,0
20231019,191200,7610,7610,7610,7610,7610,0
20231019,191100,7610,7610,7610,7610,7610,0
20231019,191000,7610,7610,7610,7610,7610,0
20231019,190900,7610,7610,7610,7610,7610,0
20231019,190800,7610,7610,7610,7610,7610,0
20231019,190700,7610,7610,7610,7610,7610,0
20231019,190600,7610,7610,7610,7610,7610,0
20231019,190500,7610,7610,7610,7610,7610,0
20231019,190400,7610,7610,7610,7610,7610,0
20231019,190300,7610,7610,7610,7610,7610,0
20231019,190200,7610,7610,7610,7610,7610,0
20231019,190100,7610,7610,7610,7610,7610,0
20231019,190000,7610,7610,7610,7610,7610,0
20231019,185900,7610,7610,7610,7610,7610,0
20231019,185800,7610,7610,7610,7610,7610,0
20231019,185700,7610,7610,7610,7610,7610,0
20231019,185600,7610,7610,7610,7610,7610,0
20231019,185500,7610,7610,7610,7610,7610,0
20231019,185400,7610,7610,7610,7610,7610,0
20231019,185300,7610,7610,7610,7610,7610,0
20231019,185200,7610,7610,7610,7610,7610,0
20231019,185100,7610,7610,7610,7610,7610,0
20231019,185000,7610,7610,7610,7610,7610,0
20231019,184900,7610,7610,7610,7610,7610,0
20231019,184800,7610,7610,7610,7610,7610,0
20231019,184700,7610,7610,7610,7610,7610,0
20231019,184600,7610,7610,7610,7610,7610,0
20231019,184500,7610,7610,7610,7610,7610,0
20231019,184400,7610,7610,7610,7610,7610,1
20231019,184300,7610,7610,7610,7610,7610,0
20231019,184200,7610,7610,7610,7610,7610,0
20231019,184100,7610,7610,7610,7610,7610,0
20231019,184000,7610,7610,7610,7610,7610,0
20231019,183900,7610,7610,7610,7610,7610,0
20231019,183800,7610,7610,7610,7610,7610,0
20231019,183700,7610,7610,7610,7610,7610,0
20231019,183600,7610,7610,7610,7610,7610,0
20231019,183500,7610,7610,7610,7610,7610,0
20231019,183400,7610,7610,7610,7610,7610,0
20231019,183300,7610,7610,7610,7610,7610,0
20231019,183200,7610,7610,7610,7610,7610,0
20231019,183100,7610,7610,7610,7610,7610,0
20231019,183000,7610,7610,7610,7610,7610,0
20231019,182900,7610,7610,7610,7610,7610,0
20231019,182800,7610,7610,7610,7610,7610,0
20231019,182700,7610,7610,7610,7610,7610,0
20231019,182600,7610,7610,7610,7610,7610,0
20231019,182500,7610,7610,7610,7610,7610,0
20231019,182400,7610,7610,7610,7610,7610,0
20231019,182300,7610,7610,7610,7610,7610,0
20231019,182200,7610,7610,7610,7610,7610,0
20231019,182100,7610,7610,7610,7610,7610,0
20231019,182000,7610,7610,7610,7610,7610,0
20231019,181900,7610,7610,7610,7610,7610,0
20231019,181800,7610,7610,7610,7610,7610,0
20231019,181700,7610,7610,7610,7610,7610,0
20231019,181600,7610,7610,7610,7610,7610,0
20231019,181500,7610,7610,7610,7610,7610,0
20231019,181400,7610,7610,7610,7610,7610,1
20231019,181300,7610,7610,7610,7610,7610,0
20231019,181200,7610,7610,7610,7610,7610,0
20231019,181100,7610,7610,7610,7610,7610,0
20231019,181000,7610,7610,7610,7610,7610,0
20231019,180900,7610,7610,7610,7610,7610,0
20231019,180800,7610,7610,7610,7610,7610,0
20231019,180700,7610,7610,7610,7610,7610,0
20231019,180600,7610,7610,7610,7610,7610,0
20231019,180500,7610,7610,7610,7610,7610,0
20231019,180400,7610,7610,7610,7610,7610,0
20231019,180300,7610,7610,7610,7610,7610,0
20231019,180200,7610,7610,7610,7610,7610,0
20231019,180100,7610,7610,7610,7610,7610,0
20231019,180000,7610,7610,7610,7610,7610,0
20231019,175900,7610,7610,7610,7610,7610,0
20231019,175800,7610,7610,7610,7610,7610,0
20231019,175700,7610,7610,7610,7610,7610,0
20231019,175600,7610,7610,7610,7610,7610,0
20231019,175500,7610,7610,7610,7610,7610,0
20231019,175400,7610,7610,7610,7610,7610,0
20231019,175300,7610,7610,7610,7610,7610,0
20231019,175200,7610,7610,7610,7610,7610,0
20231019,175100,7610,7610,7610,7610,7610,0
20231019,175000,7610,7610,7610,7610,7610,0
20231019,174900,7610,7610,7610,7610,7610,0
20231019,174800,7610,7610,7610,7610,7610,0
20231019,174700,7610,7610,7610,7610,7610,0
20231019,174600,7610,7610,7610,7610,7610,0
20231019,174500,7610,7610,7610,7610,7610,0
20231019,174400,7610,7610,7610,7610,7610,1
20231019,174300,7610,7610,7610,7610,7610,0
20231019,174200,7610,7610,7610,7610,7610,0
20231019,174100,7610,7610,7610,7610,7610,0
20231019,174000,7610,7610,7610,7610,7610,0
20231019,173900,7610,7610,7610,7610,7610,0
20231019,173800,7610,7610,7610,7610,7610,0
20231019,173700,7610,7610,7610,7610,7610,0
20231019,173600,7610,7610,7610,7610,7610,0
20231019,173500,7610,7610,7610,7610,7610,0
20231019,173400,7610,7610,7610,7610,7610,0
20231019,173300,7610,7610,7610,7610,7610,0
20231019,173200,7610,7610,7610,7610,7610,0
20231019,173100,7610,7610,7610,7610,7610,0
20231019,173000,7610,7610,7610,7610,7610,0
20231019,172900,7610,7610,7610,7610,7610,0
20231019,172800,7610,7610,7610,7610,7610,0
20231019,172700,7610,7610,7610,7610,7610,0
20231019,172600,7610,7610,7610,7610,7610,0
20231019,172500,7610,7610,7610,7610,7610,0
20231019,172400,7610,7610,7610,7610,7610,0
20231019,172300,7610,7610,7610,7610,7610,0
20231019,172200,7610,7610,7610,7610,7610,0
20231019,172100,7610,7610,7610,7610,7610,0
20231019,172000,7610,7610,7610,7610,7610,0
20231019,171900,7610,7610,7610,7610,7610,0
20231019,171800,7610,7610,7610,7610,7610,0
20231019,171700,7610,7610,7610,7610,7610,0
20231019,171600,7610,7610,7610,7610,7610,0
20231019,171500,7610,7610,7610,7610,7610,0
20231019,171400,7610,7610,7610,7610,7610,1
20231019,171300,7610,7610,7610,7610,7610,0
20231019,171200,7610,7610,7610,7610,7610,0
20231019,171100,7610,7610,7610,7610,7610,0
20231019,171000,7610,7610,7610,7610,7610,0
20231019,170900,7610,7610,7610,7610,7610,0
20231019,170800,7610,7610,7610,7610,7610,0
20231019,170700,7610,7610,7610,7610,7610,0
20231019,170600,7610,7610,7610,7610,7610,0
20231019,170500,7610,7610,7610,7610,7610,0
20231019,170400,7610,7610,7610,7610,7610,0
20231019,170300,7610,7610,7610,7610,7610,0
20231019,170200,7610,7610,7610,7610,7610,0
20231019,170100,7610,7610,7610,7610,7610,0
20231019,170000,7610,7610,7610,7610,7610,0
20231019,165900,7610,7610,7610,7610,7610,0
20231019,165800,7610,7610,7610,7610,7610,0
20231019,165700,7610,7610,7610,7610,7610,0
20231019,165600,7610,7610,7610,7610,7610,0
20231019,165500,7610,7610,7610,7610,7610,0
20231019,165400,7610,7610,7610,7610,7610,0
20231019,165300,7610,7610,7610,7610,7610,0
20231019,165200,7610,7610,7610,7610,7610,0
20231019,165100,7610,7610,7610,7610,7610,0
20231019,165000,7610,7610,7610,7610,7610,0
20231019,164900,7610,7610,7610,7610,7610,0
20231019,164800,7610,7610,7610,7610,7610,0
20231019,164700,7610,7610,7610,7610,7610,0
20231019,164600,7610,7610,7610,7610,7610,0
20231019,164500,7610,7610,7610,7610,7610,0
20231019,164400,7610,7610,7610,7610,7610,1
20231019,164300,7610,7610,7610,7610,7610,0
20231019,164200,7610,7610,7610,7610,7610,0
20231019,164100,7610,7610,7610,7610,7610,0
20231019,164000,7610,7610,7610,7610,7610,0
20231019,163900,7610,7610,7610,7610,7610,0
20231019,163800,7610,7610,7610,7610,7610,0
20231019,163700,7610,7610,7610,7610,7610,0
20231019,163600,7610,7610,7610,7610,7610,0
20231019,163500,7610,7610,7610,7610,7610,0
20231019,163400,7610,7610,7610,7610,7610,0
20231019,163300,7610,7610,7610,7610,7610,0
20231019,163200,7610,7610,7610,7610,7610,0
20231019,163100,7610,7610,7610,7610,7610,0
20231019,163000,7610,7610,7610,7610,7610,0
20231019,162900,7610,7610,7610,7610,7610,0
20231019,162800,7610,7610,7610,7610,7610,0
20231019,162700,7610,7610,7610,7610,7610,0
20231019,162600,7610,7610,7610,7610,7610,0
20231019,162500,7610,7610,7610,7610,7610,0
20231019,162400,7610,7610,7610,7610,7610,0
20231019,162300,7610,7610,7610,7610,7610,0
20231019,162200,7610,7610,7610,7610,7610,0
20231019,162100,7610,7610,7610,7610,7610,0
20231019,162000,7610,7610,7610,7610,7610,0
20231019,161900,7610,7610,7610,7610,7610,0
20231019,161800,7610,7610,7610,7610,7610,0
20231019,161700,7610,7610,7610,7610,7610,0
20231019,161600,7610,7610,7610,7610,7610,0
20231019,161500,7610,7610,7610,7610,7610,0
20231019,161400,7610,7610,7610,7610,7610,1
20231019,161300,7610,7610,7610,7610,7610,0
20231019,161200,7610,7610,7610,7610,7610,0
20231019,161100,7610,7610,7610,7610,7610,0
20231019,161000,7610,7610,7610,7610,7610,0
20231019,160900,7610,7610,7610,7610,7610,0
20231019,160800,7610,7610,7610,7610,7610,0
20231019,160700,7610,7610,7610,7610,7610,0
20231019,160600,7610,7610,7610,7610,7610,0
20231019,160500,7610,7610,7610,7610,7610,0
20231019,160400,7610,7610,7610,7610,7610,0
20231019,160300,7610,7610,7610,7610,7610,0
20231019,160200,7610,7610,7610,7610,7610,0
20231019,160100,7610,7610,7610,7610,7610,0
20231019,160000,7610,7610,7610,7610,7610,0
20231019,155900,7610,7610,7610,7610,7610,0
20231019,155800,7610,7610,7610,7610,7610,0
20231019,155700,7610,7610,7610,7610,7610,0
20231019,155600,7610,7610,7610,7610,7610,0
20231019,155500,7610,7610,7610,7610,7610,0
20231019,155400,7610,7610,7610,7610,7610,0
20231019,155300,7610,7610,7610,7610,7610,0
20231019,155200,7610,7610,7610,7610,7610,0
20231019,155100,7610,7610,7610,7610,7610,0
20231019,155000,7610,7610,7610,7610,7610,0
20231019,154900,7610,7610,7610,7610,7610,0
20231019,154800,7610,7610,7610,7610,7610,0
20231019,154700,7610,7610,7610,7610,7610,0
20231019,154600,7610,7610,7610,7610,7610,0
20231019,154500,7610,7610,7610,7610,7610,0
20231019,154400,7610,7610,7610,7610,7610,1
20231019,154300,7610,7610,7610,7610,7610,0
20231019,154200,7610,7610,7610,7610,7610,0
20231019,154100,7610,7610,7610,7610,7610,0
20231019,154000,7610,7610,7610,7610,7610,0
20231019,153900,7610,7610,7610,7610,7610,0
20231019,153800,7610,7610,7610,7610,7610,0
20231019,153700,7610,7610,7610,7610,7610,0
20231019,153600,7610,7610,7610,7610,7610,0
20231019,153500,7610,7610,7610,7610,7610,0
20231019,153400,7610,7610,7610,7610,7610,0
20231019,153300,7610,7610,7610,7610,7610,0
20231019,153200,7610,7610,7610,7610,7610,0
20231019,153100,7610,7610,7610,7610,7610,0
20231019,153000,7610,7610,7610,7610,7610,0
20231019,152900,7610,7610,7610,7610,7610,0
20231019,152800,7610,7610,7610,7610,7610,0
20231019,152700,7610,7610,7610,7610,7610,0
20231019,152600,7610,7610,7610,7610,7610,0
20231019,152500,7610,7610,7610,7610,7610,0
20231019,152400,7610,7610,7610,7610,7610,0
20231019,152300,7610,7610,7610,7610,7610,0
20231019,152200,7610,7610,7610,7610,7610,0
20231019,152100,7610,7610,7610,7610,7610,0
20231019,152000,7610,7610,7610,7610,7610,0
20231019,151900,7610,7610,7610,7610,7610,0
20231019,151800,7610,7610,7610,7610,7610,0
20231019,151700,7610,7610,7610,7610,7610,0
20231019,151600,7610,7610,7610,7610,7610,0
20231019,151500,7610,7610,7610,7610,7610,0
20231019,151400,7610,7610,7610,7610,7610,0
20231019,151300,7610,7610,7610,7610,7610,0
20231019,151200,7610,7610,7610,7610,7610,0
20231019,151100,7610,7610,7610,7610,7610,0
20231019,151000,7610,7610,7610,7610,7610,0
20231019,150900,7610,7610,7610,7610,7610,0
20231019,150800,7610,7610,7610,7610,7610,0
20231019,150700,7610,7610,7610,7610,7610,0
20231019,150600,7610,7610,7610,7610,7610,0
20231019,150500,7610,7610,7610,7610,7610,0
20231019,150400,7610,7610,7610,7610,7610,0
20231019,150300,7610,7610,7610,7610,7610,0
20231019,150200,7610,7610,7610,7610,7610,0
20231019,150100,7610,7610,7610,7610,7610,0
20231019,150000,7610,7610,7610,7610,7610,0
20231019,145900,7610,7610,7610,7610,7610,0
20231019,145800,7610,7610,7610,7610,7610,0
20231019,145700,7610,7610,7610,7610,7610,0
20231019,145600,7610,7610,7610,7610,7610,0
20231019,145500,7610,7610,7610,7610,7610,0
20231019,145400,7610,7610,7610,7610,7610,0
20231019,145300,7610,7610,7610,7610,7610,0
20231019,145200,7610,7610,7610,7610,7610,0
20231019,145100,7610,7610,7610,7610,7610,0
20231019,145000,7610,7610,7610,7610,7610,0
20231019,144900,7610,7610,7610,7610,7610,0
20231019,144800,7610,7610,7610,7610,7610,0
20231019,144700,7610,7610,7610,7610,7610,0
20231019,144600,7610,7610,7610,7610,7610,0
20231019,144500,7610,7610,7610,7610,7610,0
20231019,144400,7610,7610,7610,7610,7610,0
20231019,144300,7610,7610,7610,7610,7610,0
20231019,144200,7610,7610,7610,7610,7610,0
20231019,144100,7610,7610,7610,7610,7610,0
20231019,144000,7610,7610,7610,7610,7610,0
20231019,143900,7610,7610,7610,7610,7610,0
20231019,143800,7610,7610,7610,7610,7610,0
20231019,143700,7610,7610,7610,7610,7610,0
20231019,143600,7610,7610,7610,7610,7610,0
20231019,143500,7610,7610,7610,7610,7610,0
20231019,143400,7610,7610,7610,7610,7610,0
20231019,143300,7610,7610,7610,7610,7610,0
20231019,143200,7610,7610,7610,7610,7610,0
20231019,143100,7610,7610,7610,7610,7610,0
20231019,143000,7610,7610,7610,7610,7610,0
20231019,142900,7610,7610,7610,7610,7610,0
20231019,142800,7610,7610,7610,7610,7610,0
20231019,142700,7610,7610,7610,7610,7610,0
20231019,142600,7610,7610,7610,7610,7610,0
20231019,142500,7610,7610,7610,7610,7610,0
20231019,142400,7610,7610,7610,7610,7610,0
20231019,142300,7610,7610,7610,7610,7610,0
20231019,142200,7610,7610,7610,7610,7610,0
20231019,142100,7610,7610,7610,7610,7610,0
20231019,142000,7610,7610,7610,7610,7610,0
20231019,141900,7610,7610,7610,7610,7610,0
20231019,141800,7610,7610,7610,7610,7610,0
20231019,141700,7610,7610,7610,7610,7610,0
20231019,141600,7610,7610,7610,7610,7610,0
20231019,141500,7610,7610,7610,7610,7610,0
20231019,141400,7610,7610,7610,7610,7610,0
20231019,141300,7610,7610,7610,7610,7610,0
20231019,141200,7610,7610,7610,7610,7610,0
20231019,141100,7610,7610,7610,7610,7610,0
20231019,141000,7610,7610,7610,7610,7610,0
20231019,140900,7610,7610,7610,7610,7610,0
20231019,140800,7610,7610,7610,7610,7610,0
20231019,140700,7610,7610,7610,7610,7610,0
20231019,140600,7610,7610,7610,7610,7610,0
20231019,140500,7610,7610,7610,7610,7610,0
20231019,140400,7610,7610,7610,7610,7610,0
20231019,140300,7610,7610,7610,7610,7610,0
20231019,140200,7610,7610,7610,7610,7610,0
20231019,140100,7610,7610,7610,7610,7610,0
20231019,140000,7610,7610,7610,7610,7610,0
20231019,135900,7610,7610,7610,7610,7610,0
20231019,135800,7610,7610,7610,7610,7610,0
20231019,135700,7610,7610,7610,7610,7610,0
20231019,135600,7610,7610,7610,7610,7610,0
20231019,135500,7610,7610,7610,7610,7610,0
20231019,135400,7610,7610,7610,7610,7610,0
20231019,135300,7610,7610,7610,7610,7610,0
20231019,135200,7610,7610,7610,7610,7610,0
20231019,135100,7610,7610,7610,7610,7610,0
20231019,135000,7610,7610,7610,7610,7610,0
20231019,134900,7610,7610,7610,7610,7610,0
20231019,134800,7610,7610,7610,7610,7610,0
20231019,134700,7610,7610,7610,7610,7610,0
20231019,134600,7610,7610,7610,7610,7610,0
20231019,134500,7610,7610,7610,7610,7610,0
20231019,134400,7610,7610,7610,7610,7610,0
20231019,134300,7610,7610,7610,7610,7610,0
20231019,134200,7610,7610,7610,7610,7610,0
20231019,134100,7610,7610,7610,7610,7610,0
20231019,134000,7610,7610,7610,7610,7610,0
20231019,133900,7610,7610,7610,7610,7610,0
20231019,133800,7610,7610,7610,7610,7610,0
20231019,133700,7610,7610,7610,7610,7610,0
20231019,133600,7610,7610,7610,7610,7610,0
20231019,133500,7610,7610,7610,7610,7610,0
20231019,133400,7610,7610,7610,7610,7610,0
20231019,133300,7610,7610,7610,7610,7610,0
20231019,133200,7610,7610,7610,7610,7610,0
20231019,133100,7610,7610,7610,7610,7610,0
20231019,133000,7610,7610,7610,7610,7610,0
20231019,132900,7610,7610,7610,7610,7610,0
20231019,132800,7610,7610,7610,7610,7610,0
20231019,132700,7610,7610,7610,7610,7610,0
20231019,132600,7610,7610,7610,7610,7610,0
20231019,132500,7610,7610,7610,7610,7610,0
20231019,132400,7610,7610,7610,7610,7610,0
20231019,132300,7610,7610,7610,7610,7610,0
20231019,132200,7610,7610,7610,7610,7610,0
20231019,132100,7610,7610,7610,7610,7610,0
20231019,132000,7610,7610,7610,7610,7610,0
20231019,131900,7610,7610,7610,7610,7610,0
20231019,131800,7610,7610,7610,7610,7610,0
20231019,131700,7610,7610,7610,7610,7610,0
20231019,131600,7610,7610,7610,7610,7610,0
20231019,131500,7610,7610,7610,7610,7610,0
20231019,131400,7610,7610,7610,7610,7610,0
20231019,131300,7610,7610,7610,7610,7610,0
20231019,131200,7610,7610,7610,7610,7610,0
20231019,131100,7610,7610,7610,7610,7610,0
20231019,131000,7610,7610,7610,7610,7610,0
20231019,130900,7610,7610,7610,7610,7610,0
20231019,130800,7610,7610,7610,7610,7610,0
20231019,130700,7610,7610,7610,7610,7610,0
20231019,130600,7610,7610,7610,7610,7610,0
20231019,130500,7610,7610,7610,7610,7610,0
20231019,130400,7610,7610,7610,7610,7610,0
20231019,130300,7610,7610,7610,7610,7610,0
20231019,130200,7610,7610,7610,7610,7610,0
20231019,130100,7610,7610,7610,7610,7610,0
20231019,130000,7610,7610,7610,7610,7610,0
20231019,125900,7610,7610,7610,7610,7610,0
20231019,125800,7610,7610,7610,7610,7610,0
20231019,125700,7610,7610,7610,7610,7610,0
20231019,125600,7610,7610,7610,7610,7610,0
20231019,125500,7610,7610,7610,7610,7610,0
20231019,125400,7610,7610,7610,7610,7610,0
20231019,125300,7610,7610,7610,7610,7610,0
20231019,125200,7610,7610,7610,7610,7610,0
20231019,125100,7610,7610,7610,7610,7610,0
20231019,125000,7610,7610,7610,7610,7610,0
20231019,124900,7610,7610,7610,7610,7610,0
20231019,124800,7610,7610,7610,7610,7610,0
20231019,124700,7610,7610,7610,7610,7610,0
20231019,124600,7610,7610,7610,7610,7610,0
20231019,124500,7610,7610,7610,7610,7610,0
20231019,124400,7610,7610,7610,7610,7610,0
20231019,124300,7610,7610,7610,7610,7610,0
20231019,124200,7610,7610,7610,7610,7610,0
20231019,124100,7610,7610,7610,7610,7610,0
20231019,124000,7610,7610,7610,7610,7610,0
20231019,123900,7610,7610,7610,7610,7610,0
20231019,123800,7610,7610,7610,7610,7610,0
20231019,123700,7610,7610,7610,7610,7610,0
20231019,123600,7610,7610,7610,7610,7610,0
20231019,123500,7610,7610,7610,7610,7610,0
20231019,123400,7610,7610,7610,7610,7610,0
20231019,123300,7610,7610,7610,7610,7610,0
20231019,123200,7610,7610,7610,7610,7610,0
20231019,123100,7610,7610,7610,7610,7610,0
20231019,123000,7610,7610,7610,7610,7610,0
20231019,122900,7610,7610,7610,7610,7610,0
20231019,122800,7610,7610,7610,7610,7610,0
20231019,122700,7610,7610,7610,7610,7610,0
20231019,122600,7610,7610,7610,7610,7610,0
20231019,122500,7610,7610,7610,7610,7610,0
20231019,122400,7610,7610,7610,7610,7610,0
20231019,122300,7610,7610,7610,7610,7610,0
20231019,122200,7610,7610,7610,7610,7610,0
20231019,122100,7610,7610,7610,7610,7610,0
20231019,122000,7610,7610,7610,7610,7610,0
20231019,121900,7610,7610,7610,7610,7610,0
20231019,121800,7610,7610,7610,7610,7610,0
20231019,121700,7610,7610,7610,7610,7610,0
20231019,121600,7610,7610,7610,7610,7610,0
20231019,121500,7610,7610,7610,7610,7610,0
20231019,121400,7610,7610,7610,7610,7610,0
20231019,121300,7610,7610,7610,7610,7610,0
20231019,121200,7610,7610,7610,7610,7610,0
20231019,121100,7610,7610,7610,7610,7610,0
20231019,121000,7610,7610,7610,7610,7610,0
20231019,120900,7610,7610,7610,7610,7610,0
20231019,120800,7610,7610,7610,7610,7610,0
20231019,120700,7610,7610,7610,7610,7610,0
20231019,120600,7610,7610,7610,7610,7610,0
20231019,120500,7610,7610,7610,7610,7610,0
20231019,120400,7610,7610,7610,7610,7610,0
20231019,120300,7610,7610,7610,7610,7610,0
20231019,120200,7610,7610,7610,7610,7610,0
20231019,120100,7610,7610,7610,7610,7610,0
20231019,120000,7610,7610,7610,7610,7610,0
20231019,115900,7610,7610,7610,7610,7610,0
20231019,115800,7610,7610,7610,7610,7610,0
20231019,115700,7610,7610,7610,7610,7610,0
20231019,115600,7610,7610,7610,7610,7610,0
20231019,115500,7610,7610,7610,7610,7610,0
20231019,115400,7610,7610,7610,7610,7610,0
20231019,115300,7610,7610,7610,7610,7610,0
20231019,115200,7610,7610,7610,7610,7610,0
20231019,115100,7610,7610,7610,7610,7610,0
20231019,115000,7610,7610,7610,7610,7610,0
20231019,114900,7610,7610,7610,7610,7610,0
20231019,114800,7610,7610,7610,7610,7610,0
20231019,114700,7610,7610,7610,7610,7610,0
20231019,114600,7610,7610,7610,7610,7610,0
20231019,114500,7610,7610,7610,7610,7610,0
20231019,114400,7610,7610,7610,7610,7610,0
20231019,114300,7610,7610,7610,7610,7610,0
20231019,114200,7610,7610,7610,7610,7610,0
20231019,114100,7610,7610,7610,7610,7610,0
20231019,114000,7610,7610,7610,7610,7610,0
20231019,113900,7610,7610,7610,7610,7610,0
20231019,113800,7610,7610,7610,7610,7610,0
20231019,113700,7610,7610,7610,7610,7610,0
20231019,113600,7610,7610,7610,7610,7610,0
20231019,113500,7610,7610,7610,7610,7610,0
20231019,113400,7610,7610,7610,7610,7610,0
20231019,113300,7610,7610,7610,7610,7610,0
20231019,113200,7610,7610,7610,7610,7610,0
20231019,113100,7610,7610,7610,7610,7610,0
20231019,113000,7610,7610,7610,7610,7610,0
20231019,112900,7610,7610,7610,7610,7610,0
20231019,112800,7610,7610,7610,7610,7610,0
20231019,112700,7610,7610,7610,7610,7610,0
20231019,112600,7610,7610,7610,7610,7610,0
20231019,112500,7610,7610,7610,7610,7610,0
20231019,112400,7610,7610,7610,7610,7610,0
20231019,112300,7610,7610,7610,7610,7610,0
20231019,112200,7610,7610,7610,7610,7610,0
20231019,112100,7610,7610,7610,7610,7610,0
20231019,112000,7610,7610,7610,7610,7610,0
20231019,111900,7610,7610,7610,7610,7610,0
20231019,111800,7610,7610,7610,7610,7610,0
20231019,111700,7610,7610,7610,7610,7610,0
20231019,111600,7610,7610,7610,7610,7610,0
20231019,111500,7610,7610,7610,7610,7610,0
20231019,111400,7610,7610,7610,7610,7610,0
20231019,111300,7610,7610,7610,7610,7610,0
20231019,111200,7610,7610,7610,7610,7610,0
20231019,111100,7610,7610,7610,7610,7610,0
20231019,111000,7610,7610,7610,7610,7610,0
20231019,110900,7610,7610,7610,7610,7610,0
20231019,110800,7610,7610,7610,7610,7610,0
20231019,110700,7610,7610,7610,7610,7610,0
20231019,110600,7610,7610,7610,7610,7610,0
20231019,110500,7610,7610,7610,7610,7610,0
20231019,110400,7610,7610,7610,7610,7610,0
20231019,110300,7610,7610,7610,7610,7610,0
20231019,110200,7610,7610,7610,7610,7610,0
20231019,110100,7610,7610,7610,7610,7610,0
20231019,110000,7610,7610,7610,7610,7610,0
20231019,105900,7610,7610,7610,7610,7610,0
20231019,105800,7610,7610,7610,7610,7610,0
20231019,105700,7610,7610,7610,7610,7610,0
20231019,105600,7610,7610,7610,7610,7610,0
20231019,105500,7610,7610,7610,7610,7610,0
20231019,105400,7610,7610,7610,7610,7610,0
20231019,105300,7610,7610,7610,7610,7610,0
20231019,105200,7610,7610,7610,7610,7610,0
20231019,105100,7610,7610,7610,7610,7610,0
20231019,105000,7610,7610,7610,7610,7610,0
20231019,104900,7610,7610,7610,7610,7610,0
20231019,104800,7610,7610,7610,7610,7610,0
20231019,104700,7610,7610,7610,7610,7610,0
20231019,104600,7610,7610,7610,7610,7610,0
20231019,104500,7610,7610,7610,7610,7610,0
20231019,104400,7610,7610,7610,7610,7610,0
20231019,104300,7610,7610,7610,7610,7610,0
20231019,104200,7610,7610,7610,7610,7610,0
20231019,104100,7610,7610,7610,7610,7610,0
20231019,104000,7610,7610,7610,7610,7610,0
20231019,103900,7610,7610,7610,7610,7610,0
20231019,103800,7610,7610,7610,7610,7610,0
20231019,103700,7610,7610,7610,7610,7610,0
20231019,103600,7610,7610,7610,7610,7610,0
20231019,103500,7610,7610,7610,7610,7610,0
20231019,103400,7610,7610,7610,7610,7610,0
20231019,103300,7610,7610,7610,7610,7610,0
20231019,103200,7610,7610,7610,7610,7610,0
20231019,103100,7610,7610,7610,7610,7610,0
20231019,103000,7610,7610,7610,7610,7610,0
20231019,102900,7610,7610,7610,7610,7610,0
20231019,102800,7610,7610,7610,7610,7610,0
20231019,102700,7610,7610,7610,7610,7610,0
20231019,102600,7610,7610,7610,7610,7610,0
20231019,102500,7610,7610,7610,7610,7610,0
20231019,102400,7610,7610,7610,7610,7610,0
20231019,102300,7610,7610,7610,7610,7610,0
20231019,102200,7610,7610,7610,7610,7610,0
20231019,102100,7610,7610,7610,7610,7610,0
20231019,102000,7610,7610,7610,7610,7610,0
20231019,101900,7610,7610,7610,7610,7610,0
20231019,101800,7610,7610,7610,7610,7610,0
20231019,101700,7610,7610,7610,7610,7610,0
20231019,101600,7610,7610,7610,7610,7610,0
20231019,101500,7610,7610,7610,7610,7610,0
20231019,101400,7610,7610,7610,7610,7610,0
20231019,101300,7610,7610,7610,7610,7610,0
20231019,101200,7610,7610,7610,7610,7610,0
20231019,101100,7610,7610,7610,7610,7610,0
20231019,101000,7610,7610,7610,7610,7610,0
20231019,100900,7610,7610,7610,7610,7610,0
20231019,100800,7610,7610,7610,7610,7610,0
20231019,100700,7610,7610,7610,7610,7610,0
20231019,100600,7610,7610,7610,7610,7610,0
20231019,100500,7610,7610,7610,7610,7610,0
20231019,100400,7610,7610,7610,7610,7610,0
20231019,100300,7610,7610,7610,7610,7610,0
20231019,100200,7610,7610,7610,7610,7610,0
20231019,100100,7610,7610,7610,7610,7610,0
20231019,100000,7610,7610,7610,7610,7610,0
20231019,095900,7610,7610,7610,7610,7610,0
20231019,095800,7610,7610,7610,7610,7610,0
20231019,095700,7610,7610,7610,7610,7610,0
20231019,095600,7610,7610,7610,7610,7610,0
20231019,095500,7610,7610,7610,7610,7610,0
20231019,095400,7610,7610,7610,7610,7610,0
20231019,095300,7610,7610,7610,7610,7610,0
20231019,095200,7610,7610,7610,7610,7610,0
20231019,095100,7610,7610,7610,7610,7610,0
20231019,095000,7610,7610,7610,7610,7610,0
20231019,094900,7610,7610,7610,7610,7610,0
20231019,094800,7610,7610,7610,7610,7610,0
20231019,094700,7610,7610,7610,7610,7610,0
20231019,094600,7610,7610,7610,7610,7610,0
20231019,094500,7610,7610,7610,7610,7610,0
20231019,094400,7610,7610,7610,7610,7610,0
20231019,094300,7610,7610,7610,7610,7610,0
20231019,094200,7610,7610,7610,7610,7610,0
20231019,094100,7610,7610,7610,7610,7610,0
20231019,094000,7610,7610,7610,7610,7610,0
20231019,093900,7610,7610,7610,7610,7610,0
20231019,093800,7610,7610,7610,7610,7610,0
20231019,093700,7610,7610,7610,7610,7610,0
20231019,093600,7610,7610,7610,7610,7610,0
20231019,093500,7610,7610,7610,7610,7610,0
20231019,093400,7610,7610,7610,7610,7610,0
20231019,093300,7610,7610,7610,7610,7610,0
20231019,093200,7610,7610,7610,7610,7610,0
20231019,093100,7610,7610,7610,7610,7610,1
20231019,093000,0,7610,7610,7610,7610,0
20231019,092900,0,7610,7610,7610,7610,0
20231019,092800,0,7610,7610,7610,7610,0
20231019,092700,0,7610,7610,7610,7610,0
20231019,092600,0,7610,7610,7610,7610,0
20231019,092500,0,7610,7610,7610,7610,0
20231019,092400,0,7610,7610,7610,7610,0
20231019,092300,0,7610,7610,7610,7610,0
20231019,092200,0,7610,7610,7610,7610,0
20231019,092100,0,7610,7610,7610,7610,0
20231019,092000,0,7610,7610,7610,7610,0
20231019,091900,0,7610,7610,7610,7610,0
20231019,091800,0,7610,7610,7610,7610,0
20231019,091700,0,7610,7610,7610,7610,0
20231019,091600,0,7610,7610,7610,7610,0
20231019,091500,0,7610,7610,7610,7610,0
20231019,091400,0,7610,7610,7610,7610,0
20231019,091300,0,7610,7610,7610,7610,0
20231019,091200,0,7610,7610,7610,7610,0
20231019,091100,0,7610,7610,7610,7610,0
20231019,091000,0,7610,7610,7610,7610,0
20231019,090900,0,7610,7610,7610,7610,0
20231019,090800,0,7610,7610,7610,7610,0
20231019,090700,0,7610,7610,7610,7610,0
20231019,090600,0,7610,7610,7610,7610,0
20231019,090500,0,7610,7610,7610,7610,0
20231019,090400,0,7610,7610,7610,7610,0
20231019,090300,0,7610,7610,7610,7610,0
20231019,090200,0,7610,7610,7610,7610,0
20231019,090100,0,7610,7610,7610,7610,0
20231019,090000,0,7610,7610,7610,7610,0