KissMeData/354390/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,212300,11805,3995,3995,3995,3995,1
20241029,212200,11805,3995,3995,3995,3995,0
20241029,212100,11805,3995,3995,3995,3995,0
20241029,212000,11805,3995,3995,3995,3995,0
20241029,211900,11805,3995,3995,3995,3995,0
20241029,211800,11805,3995,3995,3995,3995,0
20241029,211700,11805,3995,3995,3995,3995,0
20241029,211600,11805,3995,3995,3995,3995,0
20241029,211500,11805,3995,3995,3995,3995,0
20241029,211400,11805,3995,3995,3995,3995,0
20241029,211300,11805,3995,3995,3995,3995,0
20241029,211200,11805,3995,3995,3995,3995,0
20241029,211100,11805,3995,3995,3995,3995,0
20241029,211000,11805,3995,3995,3995,3995,0
20241029,210900,11805,3995,3995,3995,3995,0
20241029,210800,11805,3995,3995,3995,3995,0
20241029,210700,11805,3995,3995,3995,3995,0
20241029,210600,11805,3995,3995,3995,3995,0
20241029,210500,11805,3995,3995,3995,3995,0
20241029,210400,11805,3995,3995,3995,3995,0
20241029,210300,11805,3995,3995,3995,3995,0
20241029,210200,11805,3995,3995,3995,3995,0
20241029,210100,11805,3995,3995,3995,3995,0
20241029,210000,11805,3995,3995,3995,3995,0
20241029,205900,11805,3995,3995,3995,3995,0
20241029,205800,11805,3995,3995,3995,3995,0
20241029,205700,11805,3995,3995,3995,3995,0
20241029,205600,11805,3995,3995,3995,3995,0
20241029,205500,11805,3995,3995,3995,3995,0
20241029,205400,11805,3995,3995,3995,3995,0
20241029,205300,11805,3995,3995,3995,3995,1
20241029,205200,11805,3995,3995,3995,3995,0
20241029,205100,11805,3995,3995,3995,3995,0
20241029,205000,11805,3995,3995,3995,3995,0
20241029,204900,11805,3995,3995,3995,3995,0
20241029,204800,11805,3995,3995,3995,3995,0
20241029,204700,11805,3995,3995,3995,3995,0
20241029,204600,11805,3995,3995,3995,3995,0
20241029,204500,11805,3995,3995,3995,3995,0
20241029,204400,11805,3995,3995,3995,3995,0
20241029,204300,11805,3995,3995,3995,3995,0
20241029,204200,11805,3995,3995,3995,3995,0
20241029,204100,11805,3995,3995,3995,3995,0
20241029,204000,11805,3995,3995,3995,3995,0
20241029,203900,11805,3995,3995,3995,3995,0
20241029,203800,11805,3995,3995,3995,3995,0
20241029,203700,11805,3995,3995,3995,3995,0
20241029,203600,11805,3995,3995,3995,3995,0
20241029,203500,11805,3995,3995,3995,3995,0
20241029,203400,11805,3995,3995,3995,3995,0
20241029,203300,11805,3995,3995,3995,3995,0
20241029,203200,11805,3995,3995,3995,3995,0
20241029,203100,11805,3995,3995,3995,3995,0
20241029,203000,11805,3995,3995,3995,3995,0
20241029,202900,11805,3995,3995,3995,3995,0
20241029,202800,11805,3995,3995,3995,3995,0
20241029,202700,11805,3995,3995,3995,3995,0
20241029,202600,11805,3995,3995,3995,3995,0
20241029,202500,11805,3995,3995,3995,3995,0
20241029,202400,11805,3995,3995,3995,3995,0
20241029,202300,11805,3995,3995,3995,3995,1
20241029,202200,11805,3995,3995,3995,3995,0
20241029,202100,11805,3995,3995,3995,3995,0
20241029,202000,11805,3995,3995,3995,3995,0
20241029,201900,11805,3995,3995,3995,3995,0
20241029,201800,11805,3995,3995,3995,3995,0
20241029,201700,11805,3995,3995,3995,3995,0
20241029,201600,11805,3995,3995,3995,3995,0
20241029,201500,11805,3995,3995,3995,3995,0
20241029,201400,11805,3995,3995,3995,3995,0
20241029,201300,11805,3995,3995,3995,3995,0
20241029,201200,11805,3995,3995,3995,3995,0
20241029,201100,11805,3995,3995,3995,3995,0
20241029,201000,11805,3995,3995,3995,3995,0
20241029,200900,11805,3995,3995,3995,3995,0
20241029,200800,11805,3995,3995,3995,3995,0
20241029,200700,11805,3995,3995,3995,3995,0
20241029,200600,11805,3995,3995,3995,3995,0
20241029,200500,11805,3995,3995,3995,3995,0
20241029,200400,11805,3995,3995,3995,3995,0
20241029,200300,11805,3995,3995,3995,3995,0
20241029,200200,11805,3995,3995,3995,3995,0
20241029,200100,11805,3995,3995,3995,3995,0
20241029,200000,11805,3995,3995,3995,3995,0
20241029,195900,11805,3995,3995,3995,3995,0
20241029,195800,11805,3995,3995,3995,3995,0
20241029,195700,11805,3995,3995,3995,3995,0
20241029,195600,11805,3995,3995,3995,3995,0
20241029,195500,11805,3995,3995,3995,3995,0
20241029,195400,11805,3995,3995,3995,3995,0
20241029,195300,11805,3995,3995,3995,3995,1
20241029,195200,11805,3995,3995,3995,3995,0
20241029,195100,11805,3995,3995,3995,3995,0
20241029,195000,11805,3995,3995,3995,3995,0
20241029,194900,11805,3995,3995,3995,3995,0
20241029,194800,11805,3995,3995,3995,3995,0
20241029,194700,11805,3995,3995,3995,3995,0
20241029,194600,11805,3995,3995,3995,3995,0
20241029,194500,11805,3995,3995,3995,3995,0
20241029,194400,11805,3995,3995,3995,3995,0
20241029,194300,11805,3995,3995,3995,3995,0
20241029,194200,11805,3995,3995,3995,3995,0
20241029,194100,11805,3995,3995,3995,3995,0
20241029,194000,11805,3995,3995,3995,3995,0
20241029,193900,11805,3995,3995,3995,3995,0
20241029,193800,11805,3995,3995,3995,3995,0
20241029,193700,11805,3995,3995,3995,3995,0
20241029,193600,11805,3995,3995,3995,3995,0
20241029,193500,11805,3995,3995,3995,3995,0
20241029,193400,11805,3995,3995,3995,3995,0
20241029,193300,11805,3995,3995,3995,3995,0
20241029,193200,11805,3995,3995,3995,3995,0
20241029,193100,11805,3995,3995,3995,3995,0
20241029,193000,11805,3995,3995,3995,3995,0
20241029,192900,11805,3995,3995,3995,3995,0
20241029,192800,11805,3995,3995,3995,3995,0
20241029,192700,11805,3995,3995,3995,3995,0
20241029,192600,11805,3995,3995,3995,3995,0
20241029,192500,11805,3995,3995,3995,3995,0
20241029,192400,11805,3995,3995,3995,3995,0
20241029,192300,11805,3995,3995,3995,3995,1
20241029,192200,11805,3995,3995,3995,3995,0
20241029,192100,11805,3995,3995,3995,3995,0
20241029,192000,11805,3995,3995,3995,3995,0
20241029,191900,11805,3995,3995,3995,3995,0
20241029,191800,11805,3995,3995,3995,3995,0
20241029,191700,11805,3995,3995,3995,3995,0
20241029,191600,11805,3995,3995,3995,3995,0
20241029,191500,11805,3995,3995,3995,3995,0
20241029,191400,11805,3995,3995,3995,3995,0
20241029,191300,11805,3995,3995,3995,3995,0
20241029,191200,11805,3995,3995,3995,3995,0
20241029,191100,11805,3995,3995,3995,3995,0
20241029,191000,11805,3995,3995,3995,3995,0
20241029,190900,11805,3995,3995,3995,3995,0
20241029,190800,11805,3995,3995,3995,3995,0
20241029,190700,11805,3995,3995,3995,3995,0
20241029,190600,11805,3995,3995,3995,3995,0
20241029,190500,11805,3995,3995,3995,3995,0
20241029,190400,11805,3995,3995,3995,3995,0
20241029,190300,11805,3995,3995,3995,3995,0
20241029,190200,11805,3995,3995,3995,3995,0
20241029,190100,11805,3995,3995,3995,3995,0
20241029,190000,11805,3995,3995,3995,3995,0
20241029,185900,11805,3995,3995,3995,3995,0
20241029,185800,11805,3995,3995,3995,3995,0
20241029,185700,11805,3995,3995,3995,3995,0
20241029,185600,11805,3995,3995,3995,3995,0
20241029,185500,11805,3995,3995,3995,3995,0
20241029,185400,11805,3995,3995,3995,3995,0
20241029,185300,11805,3995,3995,3995,3995,1
20241029,185200,11805,3995,3995,3995,3995,0
20241029,185100,11805,3995,3995,3995,3995,0
20241029,185000,11805,3995,3995,3995,3995,0
20241029,184900,11805,3995,3995,3995,3995,0
20241029,184800,11805,3995,3995,3995,3995,0
20241029,184700,11805,3995,3995,3995,3995,0
20241029,184600,11805,3995,3995,3995,3995,0
20241029,184500,11805,3995,3995,3995,3995,0
20241029,184400,11805,3995,3995,3995,3995,0
20241029,184300,11805,3995,3995,3995,3995,0
20241029,184200,11805,3995,3995,3995,3995,0
20241029,184100,11805,3995,3995,3995,3995,0
20241029,184000,11805,3995,3995,3995,3995,0
20241029,183900,11805,3995,3995,3995,3995,0
20241029,183800,11805,3995,3995,3995,3995,0
20241029,183700,11805,3995,3995,3995,3995,0
20241029,183600,11805,3995,3995,3995,3995,0
20241029,183500,11805,3995,3995,3995,3995,0
20241029,183400,11805,3995,3995,3995,3995,0
20241029,183300,11805,3995,3995,3995,3995,0
20241029,183200,11805,3995,3995,3995,3995,0
20241029,183100,11805,3995,3995,3995,3995,0
20241029,183000,11805,3995,3995,3995,3995,0
20241029,182900,11805,3995,3995,3995,3995,0
20241029,182800,11805,3995,3995,3995,3995,0
20241029,182700,11805,3995,3995,3995,3995,0
20241029,182600,11805,3995,3995,3995,3995,0
20241029,182500,11805,3995,3995,3995,3995,0
20241029,182400,11805,3995,3995,3995,3995,0
20241029,182300,11805,3995,3995,3995,3995,1
20241029,182200,11805,3995,3995,3995,3995,0
20241029,182100,11805,3995,3995,3995,3995,0
20241029,182000,11805,3995,3995,3995,3995,0
20241029,181900,11805,3995,3995,3995,3995,0
20241029,181800,11805,3995,3995,3995,3995,0
20241029,181700,11805,3995,3995,3995,3995,0
20241029,181600,11805,3995,3995,3995,3995,0
20241029,181500,11805,3995,3995,3995,3995,0
20241029,181400,11805,3995,3995,3995,3995,0
20241029,181300,11805,3995,3995,3995,3995,0
20241029,181200,11805,3995,3995,3995,3995,0
20241029,181100,11805,3995,3995,3995,3995,0
20241029,181000,11805,3995,3995,3995,3995,0
20241029,180900,11805,3995,3995,3995,3995,0
20241029,180800,11805,3995,3995,3995,3995,0
20241029,180700,11805,3995,3995,3995,3995,0
20241029,180600,11805,3995,3995,3995,3995,0
20241029,180500,11805,3995,3995,3995,3995,0
20241029,180400,11805,3995,3995,3995,3995,0
20241029,180300,11805,3995,3995,3995,3995,0
20241029,180200,11805,3995,3995,3995,3995,0
20241029,180100,11805,3995,3995,3995,3995,0
20241029,180000,11805,3995,3995,3995,3995,0
20241029,175900,11805,3995,3995,3995,3995,0
20241029,175800,11805,3995,3995,3995,3995,0
20241029,175700,11805,3995,3995,3995,3995,0
20241029,175600,11805,3995,3995,3995,3995,0
20241029,175500,11805,3995,3995,3995,3995,0
20241029,175400,11805,3995,3995,3995,3995,0
20241029,175300,11805,3995,3995,3995,3995,1
20241029,175200,11805,3995,3995,3995,3995,0
20241029,175100,11805,3995,3995,3995,3995,0
20241029,175000,11805,3995,3995,3995,3995,0
20241029,174900,11805,3995,3995,3995,3995,0
20241029,174800,11805,3995,3995,3995,3995,0
20241029,174700,11805,3995,3995,3995,3995,0
20241029,174600,11805,3995,3995,3995,3995,0
20241029,174500,11805,3995,3995,3995,3995,0
20241029,174400,11805,3995,3995,3995,3995,0
20241029,174300,11805,3995,3995,3995,3995,0
20241029,174200,11805,3995,3995,3995,3995,0
20241029,174100,11805,3995,3995,3995,3995,0
20241029,174000,11805,3995,3995,3995,3995,0
20241029,173900,11805,3995,3995,3995,3995,0
20241029,173800,11805,3995,3995,3995,3995,0
20241029,173700,11805,3995,3995,3995,3995,0
20241029,173600,11805,3995,3995,3995,3995,0
20241029,173500,11805,3995,3995,3995,3995,0
20241029,173400,11805,3995,3995,3995,3995,0
20241029,173300,11805,3995,3995,3995,3995,0
20241029,173200,11805,3995,3995,3995,3995,0
20241029,173100,11805,3995,3995,3995,3995,0
20241029,173000,11805,3995,3995,3995,3995,0
20241029,172900,11805,3995,3995,3995,3995,0
20241029,172800,11805,3995,3995,3995,3995,0
20241029,172700,11805,3995,3995,3995,3995,0
20241029,172600,11805,3995,3995,3995,3995,0
20241029,172500,11805,3995,3995,3995,3995,0
20241029,172400,11805,3995,3995,3995,3995,0
20241029,172300,11805,3995,3995,3995,3995,1
20241029,172200,11805,3995,3995,3995,3995,0
20241029,172100,11805,3995,3995,3995,3995,0
20241029,172000,11805,3995,3995,3995,3995,0
20241029,171900,11805,3995,3995,3995,3995,0
20241029,171800,11805,3995,3995,3995,3995,0
20241029,171700,11805,3995,3995,3995,3995,0
20241029,171600,11805,3995,3995,3995,3995,0
20241029,171500,11805,3995,3995,3995,3995,0
20241029,171400,11805,3995,3995,3995,3995,0
20241029,171300,11805,3995,3995,3995,3995,0
20241029,171200,11805,3995,3995,3995,3995,0
20241029,171100,11805,3995,3995,3995,3995,0
20241029,171000,11805,3995,3995,3995,3995,0
20241029,170900,11805,3995,3995,3995,3995,0
20241029,170800,11805,3995,3995,3995,3995,0
20241029,170700,11805,3995,3995,3995,3995,0
20241029,170600,11805,3995,3995,3995,3995,0
20241029,170500,11805,3995,3995,3995,3995,0
20241029,170400,11805,3995,3995,3995,3995,0
20241029,170300,11805,3995,3995,3995,3995,0
20241029,170200,11805,3995,3995,3995,3995,0
20241029,170100,11805,3995,3995,3995,3995,0
20241029,170000,11805,3995,3995,3995,3995,0
20241029,165900,11805,3995,3995,3995,3995,0
20241029,165800,11805,3995,3995,3995,3995,0
20241029,165700,11805,3995,3995,3995,3995,0
20241029,165600,11805,3995,3995,3995,3995,0
20241029,165500,11805,3995,3995,3995,3995,0
20241029,165400,11805,3995,3995,3995,3995,0
20241029,165300,11805,3995,3995,3995,3995,1
20241029,165200,11805,3995,3995,3995,3995,0
20241029,165100,11805,3995,3995,3995,3995,0
20241029,165000,11805,3995,3995,3995,3995,0
20241029,164900,11805,3995,3995,3995,3995,0
20241029,164800,11805,3995,3995,3995,3995,0
20241029,164700,11805,3995,3995,3995,3995,0
20241029,164600,11805,3995,3995,3995,3995,0
20241029,164500,11805,3995,3995,3995,3995,0
20241029,164400,11805,3995,3995,3995,3995,0
20241029,164300,11805,3995,3995,3995,3995,0
20241029,164200,11805,3995,3995,3995,3995,0
20241029,164100,11805,3995,3995,3995,3995,0
20241029,164000,11805,3995,3995,3995,3995,0
20241029,163900,11805,3995,3995,3995,3995,0
20241029,163800,11805,3995,3995,3995,3995,0
20241029,163700,11805,3995,3995,3995,3995,0
20241029,163600,11805,3995,3995,3995,3995,0
20241029,163500,11805,3995,3995,3995,3995,0
20241029,163400,11805,3995,3995,3995,3995,0
20241029,163300,11805,3995,3995,3995,3995,0
20241029,163200,11805,3995,3995,3995,3995,0
20241029,163100,11805,3995,3995,3995,3995,0
20241029,163000,11805,3995,3995,3995,3995,0
20241029,162900,11805,3995,3995,3995,3995,0
20241029,162800,11805,3995,3995,3995,3995,0
20241029,162700,11805,3995,3995,3995,3995,0
20241029,162600,11805,3995,3995,3995,3995,0
20241029,162500,11805,3995,3995,3995,3995,0
20241029,162400,11805,3995,3995,3995,3995,0
20241029,162300,11805,3995,3995,3995,3995,1
20241029,162200,11805,3995,3995,3995,3995,0
20241029,162100,11805,3995,3995,3995,3995,0
20241029,162000,11805,3995,3995,3995,3995,0
20241029,161900,11805,3995,3995,3995,3995,0
20241029,161800,11805,3995,3995,3995,3995,0
20241029,161700,11805,3995,3995,3995,3995,0
20241029,161600,11805,3995,3995,3995,3995,0
20241029,161500,11805,3995,3995,3995,3995,0
20241029,161400,11805,3995,3995,3995,3995,0
20241029,161300,11805,3995,3995,3995,3995,0
20241029,161200,11805,3995,3995,3995,3995,0
20241029,161100,11805,3995,3995,3995,3995,0
20241029,161000,11805,3995,3995,3995,3995,0
20241029,160900,11805,3995,3995,3995,3995,0
20241029,160800,11805,3995,3995,3995,3995,0
20241029,160700,11805,3995,3995,3995,3995,0
20241029,160600,11805,3995,3995,3995,3995,0
20241029,160500,11805,3995,3995,3995,3995,0
20241029,160400,11805,3995,3995,3995,3995,0
20241029,160300,11805,3995,3995,3995,3995,0
20241029,160200,11805,3995,3995,3995,3995,0
20241029,160100,11805,3995,3995,3995,3995,0
20241029,160000,11805,3995,3995,3995,3995,0
20241029,155900,11805,3995,3995,3995,3995,0
20241029,155800,11805,3995,3995,3995,3995,0
20241029,155700,11805,3995,3995,3995,3995,0
20241029,155600,11805,3995,3995,3995,3995,0
20241029,155500,11805,3995,3995,3995,3995,0
20241029,155400,11805,3995,3995,3995,3995,0
20241029,155300,11805,3995,3995,3995,3995,1
20241029,155200,11805,3995,3995,3995,3995,0
20241029,155100,11805,3995,3995,3995,3995,0
20241029,155000,11805,3995,3995,3995,3995,0
20241029,154900,11805,3995,3995,3995,3995,0
20241029,154800,11805,3995,3995,3995,3995,0
20241029,154700,11805,3995,3995,3995,3995,0
20241029,154600,11805,3995,3995,3995,3995,0
20241029,154500,11805,3995,3995,3995,3995,0
20241029,154400,11805,3995,3995,3995,3995,0
20241029,154300,11805,3995,3995,3995,3995,0
20241029,154200,11805,3995,3995,3995,3995,0
20241029,154100,11805,3995,3995,3995,3995,0
20241029,154000,11805,3995,3995,3995,3995,0
20241029,153900,11805,3995,3995,3995,3995,0
20241029,153800,11805,3995,3995,3995,3995,0
20241029,153700,11805,3995,3995,3995,3995,0
20241029,153600,11805,3995,3995,3995,3995,0
20241029,153500,11805,3995,3995,3995,3995,0
20241029,153400,11805,3995,3995,3995,3995,0
20241029,153300,11805,3995,3995,3995,3995,0
20241029,153200,11805,3995,3995,3995,3995,0
20241029,153100,11805,3995,3995,3995,3995,0
20241029,153000,11805,3995,3995,3995,3995,0
20241029,152900,11805,3995,3995,3995,3995,0
20241029,152800,11805,3995,3995,3995,3995,0
20241029,152700,11805,3995,3995,3995,3995,0
20241029,152600,11805,3995,3995,3995,3995,0
20241029,152500,11805,3995,3995,3995,3995,0
20241029,152400,11805,3995,3995,3995,3995,0
20241029,152300,11805,3995,3995,3995,3995,0
20241029,152200,11805,3995,3995,3995,3995,0
20241029,152100,11805,3995,3995,3995,3995,0
20241029,152000,11805,3995,3995,3995,3995,0
20241029,151900,11805,3995,3995,3995,3995,0
20241029,151800,11805,3995,3995,3995,3995,0
20241029,151700,11805,3995,3995,3995,3995,0
20241029,151600,11805,3995,3995,3995,3995,0
20241029,151500,11805,3995,3995,3995,3995,0
20241029,151400,11805,3995,3995,3995,3995,0
20241029,151300,11805,3995,3995,3995,3995,0
20241029,151200,11805,3995,3995,3995,3995,0
20241029,151100,11805,3995,3995,3995,3995,0
20241029,151000,11805,3995,3995,3995,3995,0
20241029,150900,11805,3995,3995,3995,3995,0
20241029,150800,11805,3995,3995,3995,3995,0
20241029,150700,11805,3995,3995,3995,3995,0
20241029,150600,11805,3995,3995,3995,3995,0
20241029,150500,11805,3995,3995,3995,3995,0
20241029,150400,11805,3995,3995,3995,3995,0
20241029,150300,11805,3995,3995,3995,3995,0
20241029,150200,11805,3995,3995,3995,3995,0
20241029,150100,11805,3995,3995,3995,3995,0
20241029,150000,11805,3995,3995,3995,3995,0
20241029,145900,11805,3995,3995,3995,3995,0
20241029,145800,11805,3995,3995,3995,3995,0
20241029,145700,11805,3995,3995,3995,3995,0
20241029,145600,11805,3995,3995,3995,3995,0
20241029,145500,11805,3995,3995,3995,3995,0
20241029,145400,11805,3995,3995,3995,3995,0
20241029,145300,11805,3995,3995,3995,3995,0
20241029,145200,11805,3995,3995,3995,3995,0
20241029,145100,11805,3995,3995,3995,3995,0
20241029,145000,11805,3995,3995,3995,3995,0
20241029,144900,11805,3995,3995,3995,3995,0
20241029,144800,11805,3995,3995,3995,3995,0
20241029,144700,11805,3995,3995,3995,3995,0
20241029,144600,11805,3995,3995,3995,3995,0
20241029,144500,11805,3995,3995,3995,3995,0
20241029,144400,11805,3995,3995,3995,3995,0
20241029,144300,11805,3995,3995,3995,3995,0
20241029,144200,11805,3995,3995,3995,3995,0
20241029,144100,11805,3995,3995,3995,3995,0
20241029,144000,11805,3995,3995,3995,3995,0
20241029,143900,11805,3995,3995,3995,3995,0
20241029,143800,11805,3995,3995,3995,3995,0
20241029,143700,11805,3995,3995,3995,3995,0
20241029,143600,11805,3995,3995,3995,3995,0
20241029,143500,11805,3995,3995,3995,3995,0
20241029,143400,11805,3995,3995,3995,3995,0
20241029,143300,11805,3995,3995,3995,3995,0
20241029,143200,11805,3995,3995,3995,3995,0
20241029,143100,11805,3995,3995,3995,3995,0
20241029,143000,11805,3995,3995,3995,3995,0
20241029,142900,11805,3995,3995,3995,3995,0
20241029,142800,11805,3995,3995,3995,3995,0
20241029,142700,11805,3995,3995,3995,3995,0
20241029,142600,11805,3995,3995,3995,3995,0
20241029,142500,11805,3995,3995,3995,3995,0
20241029,142400,11805,3995,3995,3995,3995,0
20241029,142300,11805,3995,3995,3995,3995,0
20241029,142200,11805,3995,3995,3995,3995,0
20241029,142100,11805,3995,3995,3995,3995,0
20241029,142000,11805,3995,3995,3995,3995,0
20241029,141900,11805,3995,3995,3995,3995,0
20241029,141800,11805,3995,3995,3995,3995,0
20241029,141700,11805,3995,3995,3995,3995,0
20241029,141600,11805,3995,3995,3995,3995,0
20241029,141500,11805,3995,3995,3995,3995,0
20241029,141400,11805,3995,3995,3995,3995,0
20241029,141300,11805,3995,3995,3995,3995,0
20241029,141200,11805,3995,3995,3995,3995,0
20241029,141100,11805,3995,3995,3995,3995,0
20241029,141000,11805,3995,3995,3995,3995,0
20241029,140900,11805,3995,3995,3995,3995,0
20241029,140800,11805,3995,3995,3995,3995,0
20241029,140700,11805,3995,3995,3995,3995,0
20241029,140600,11805,3995,3995,3995,3995,0
20241029,140500,11805,3995,3995,3995,3995,0
20241029,140400,11805,3995,3995,3995,3995,0
20241029,140300,11805,3995,3995,3995,3995,0
20241029,140200,11805,3995,3995,3995,3995,0
20241029,140100,11805,3995,3995,3995,3995,0
20241029,140000,11805,3995,3995,3995,3995,0
20241029,135900,11805,3995,3995,3995,3995,0
20241029,135800,11805,3995,3995,3995,3995,0
20241029,135700,11805,3995,3995,3995,3995,0
20241029,135600,11805,3995,3995,3995,3995,0
20241029,135500,11805,3995,3995,3995,3995,0
20241029,135400,11805,3995,3995,3995,3995,0
20241029,135300,11805,3995,3995,3995,3995,0
20241029,135200,11805,3995,3995,3995,3995,0
20241029,135100,11805,3995,3995,3995,3995,0
20241029,135000,11805,3995,3995,3995,3995,0
20241029,134900,11805,3995,3995,3995,3995,0
20241029,134800,11805,3995,3995,3995,3995,0
20241029,134700,11805,3995,3995,3995,3995,0
20241029,134600,11805,3995,3995,3995,3995,0
20241029,134500,11805,3995,3995,3995,3995,0
20241029,134400,11805,3995,3995,3995,3995,0
20241029,134300,11805,3995,3995,3995,3995,0
20241029,134200,11805,3995,3995,3995,3995,0
20241029,134100,11805,3995,3995,3995,3995,0
20241029,134000,11805,3995,3995,3995,3995,0
20241029,133900,11805,3995,3995,3995,3995,0
20241029,133800,11805,3995,3995,3995,3995,0
20241029,133700,11805,3995,3995,3995,3995,0
20241029,133600,11805,3995,3995,3995,3995,0
20241029,133500,11805,3995,3995,3995,3995,0
20241029,133400,11805,3995,3995,3995,3995,0
20241029,133300,11805,3995,3995,3995,3995,0
20241029,133200,11805,3995,3995,3995,3995,0
20241029,133100,11805,3995,3995,3995,3995,0
20241029,133000,11805,3995,3995,3995,3995,0
20241029,132900,11805,3995,3995,3995,3995,0
20241029,132800,11805,3995,3995,3995,3995,0
20241029,132700,11805,3995,3995,3995,3995,0
20241029,132600,11805,3995,3995,3995,3995,0
20241029,132500,11805,3995,3995,3995,3995,0
20241029,132400,11805,3995,3995,3995,3995,0
20241029,132300,11805,3995,3995,3995,3995,0
20241029,132200,11805,3995,3995,3995,3995,0
20241029,132100,11805,3995,3995,3995,3995,0
20241029,132000,11805,3995,3995,3995,3995,0
20241029,131900,11805,3995,3995,3995,3995,0
20241029,131800,11805,3995,3995,3995,3995,0
20241029,131700,11805,3995,3995,3995,3995,0
20241029,131600,11805,3995,3995,3995,3995,0
20241029,131500,11805,3995,3995,3995,3995,0
20241029,131400,11805,3995,3995,3995,3995,0
20241029,131300,11805,3995,3995,3995,3995,0
20241029,131200,11805,3995,3995,3995,3995,0
20241029,131100,11805,3995,3995,3995,3995,1
20241029,131000,7810,3995,3995,3995,3995,0
20241029,130900,7810,3995,3995,3995,3995,0
20241029,130800,7810,3995,3995,3995,3995,0
20241029,130700,7810,3995,3995,3995,3995,0
20241029,130600,7810,3995,3995,3995,3995,0
20241029,130500,7810,3995,3995,3995,3995,0
20241029,130400,7810,3995,3995,3995,3995,0
20241029,130300,7810,3995,3995,3995,3995,0
20241029,130200,7810,3995,3995,3995,3995,0
20241029,130100,7810,3995,3995,3995,3995,0
20241029,130000,7810,3995,3995,3995,3995,0
20241029,125900,7810,3995,3995,3995,3995,0
20241029,125800,7810,3995,3995,3995,3995,0
20241029,125700,7810,3995,3995,3995,3995,0
20241029,125600,7810,3995,3995,3995,3995,0
20241029,125500,7810,3995,3995,3995,3995,1
20241029,125400,3815,3815,3815,3815,3815,0
20241029,125300,3815,3815,3815,3815,3815,0
20241029,125200,3815,3815,3815,3815,3815,0
20241029,125100,3815,3815,3815,3815,3815,0
20241029,125000,3815,3815,3815,3815,3815,0
20241029,124900,3815,3815,3815,3815,3815,0
20241029,124800,3815,3815,3815,3815,3815,0
20241029,124700,3815,3815,3815,3815,3815,0
20241029,124600,3815,3815,3815,3815,3815,0
20241029,124500,3815,3815,3815,3815,3815,0
20241029,124400,3815,3815,3815,3815,3815,0
20241029,124300,3815,3815,3815,3815,3815,0
20241029,124200,3815,3815,3815,3815,3815,0
20241029,124100,3815,3815,3815,3815,3815,0
20241029,124000,3815,3815,3815,3815,3815,0
20241029,123900,3815,3815,3815,3815,3815,0
20241029,123800,3815,3815,3815,3815,3815,0
20241029,123700,3815,3815,3815,3815,3815,0
20241029,123600,3815,3815,3815,3815,3815,0
20241029,123500,3815,3815,3815,3815,3815,0
20241029,123400,3815,3815,3815,3815,3815,0
20241029,123300,3815,3815,3815,3815,3815,0
20241029,123200,3815,3815,3815,3815,3815,0
20241029,123100,3815,3815,3815,3815,3815,0
20241029,123000,3815,3815,3815,3815,3815,1
20241029,122900,0,4000,4000,4000,4000,0
20241029,122800,0,4000,4000,4000,4000,0
20241029,122700,0,4000,4000,4000,4000,0
20241029,122600,0,4000,4000,4000,4000,0
20241029,122500,0,4000,4000,4000,4000,0
20241029,122400,0,4000,4000,4000,4000,0
20241029,122300,0,4000,4000,4000,4000,0
20241029,122200,0,4000,4000,4000,4000,0
20241029,122100,0,4000,4000,4000,4000,0
20241029,122000,0,4000,4000,4000,4000,0
20241029,121900,0,4000,4000,4000,4000,0
20241029,121800,0,4000,4000,4000,4000,0
20241029,121700,0,4000,4000,4000,4000,0
20241029,121600,0,4000,4000,4000,4000,0
20241029,121500,0,4000,4000,4000,4000,0
20241029,121400,0,4000,4000,4000,4000,0
20241029,121300,0,4000,4000,4000,4000,0
20241029,121200,0,4000,4000,4000,4000,0
20241029,121100,0,4000,4000,4000,4000,0
20241029,121000,0,4000,4000,4000,4000,0
20241029,120900,0,4000,4000,4000,4000,0
20241029,120800,0,4000,4000,4000,4000,0
20241029,120700,0,4000,4000,4000,4000,0
20241029,120600,0,4000,4000,4000,4000,0
20241029,120500,0,4000,4000,4000,4000,0
20241029,120400,0,4000,4000,4000,4000,0
20241029,120300,0,4000,4000,4000,4000,0
20241029,120200,0,4000,4000,4000,4000,0
20241029,120100,0,4000,4000,4000,4000,0
20241029,120000,0,4000,4000,4000,4000,0
20241029,115900,0,4000,4000,4000,4000,0
20241029,115800,0,4000,4000,4000,4000,0
20241029,115700,0,4000,4000,4000,4000,0
20241029,115600,0,4000,4000,4000,4000,0
20241029,115500,0,4000,4000,4000,4000,0
20241029,115400,0,4000,4000,4000,4000,0
20241029,115300,0,4000,4000,4000,4000,0
20241029,115200,0,4000,4000,4000,4000,0
20241029,115100,0,4000,4000,4000,4000,0
20241029,115000,0,4000,4000,4000,4000,0
20241029,114900,0,4000,4000,4000,4000,0
20241029,114800,0,4000,4000,4000,4000,0
20241029,114700,0,4000,4000,4000,4000,0
20241029,114600,0,4000,4000,4000,4000,0
20241029,114500,0,4000,4000,4000,4000,0
20241029,114400,0,4000,4000,4000,4000,0
20241029,114300,0,4000,4000,4000,4000,0
20241029,114200,0,4000,4000,4000,4000,0
20241029,114100,0,4000,4000,4000,4000,0
20241029,114000,0,4000,4000,4000,4000,0
20241029,113900,0,4000,4000,4000,4000,0
20241029,113800,0,4000,4000,4000,4000,0
20241029,113700,0,4000,4000,4000,4000,0
20241029,113600,0,4000,4000,4000,4000,0
20241029,113500,0,4000,4000,4000,4000,0
20241029,113400,0,4000,4000,4000,4000,0
20241029,113300,0,4000,4000,4000,4000,0
20241029,113200,0,4000,4000,4000,4000,0
20241029,113100,0,4000,4000,4000,4000,0
20241029,113000,0,4000,4000,4000,4000,0
20241029,112900,0,4000,4000,4000,4000,0
20241029,112800,0,4000,4000,4000,4000,0
20241029,112700,0,4000,4000,4000,4000,0
20241029,112600,0,4000,4000,4000,4000,0
20241029,112500,0,4000,4000,4000,4000,0
20241029,112400,0,4000,4000,4000,4000,0
20241029,112300,0,4000,4000,4000,4000,0
20241029,112200,0,4000,4000,4000,4000,0
20241029,112100,0,4000,4000,4000,4000,0
20241029,112000,0,4000,4000,4000,4000,0
20241029,111900,0,4000,4000,4000,4000,0
20241029,111800,0,4000,4000,4000,4000,0
20241029,111700,0,4000,4000,4000,4000,0
20241029,111600,0,4000,4000,4000,4000,0
20241029,111500,0,4000,4000,4000,4000,0
20241029,111400,0,4000,4000,4000,4000,0
20241029,111300,0,4000,4000,4000,4000,0
20241029,111200,0,4000,4000,4000,4000,0
20241029,111100,0,4000,4000,4000,4000,0
20241029,111000,0,4000,4000,4000,4000,0
20241029,110900,0,4000,4000,4000,4000,0
20241029,110800,0,4000,4000,4000,4000,0
20241029,110700,0,4000,4000,4000,4000,0
20241029,110600,0,4000,4000,4000,4000,0
20241029,110500,0,4000,4000,4000,4000,0
20241029,110400,0,4000,4000,4000,4000,0
20241029,110300,0,4000,4000,4000,4000,0
20241029,110200,0,4000,4000,4000,4000,0
20241029,110100,0,4000,4000,4000,4000,0
20241029,110000,0,4000,4000,4000,4000,0
20241029,105900,0,4000,4000,4000,4000,0
20241029,105800,0,4000,4000,4000,4000,0
20241029,105700,0,4000,4000,4000,4000,0
20241029,105600,0,4000,4000,4000,4000,0
20241029,105500,0,4000,4000,4000,4000,0
20241029,105400,0,4000,4000,4000,4000,0
20241029,105300,0,4000,4000,4000,4000,0
20241029,105200,0,4000,4000,4000,4000,0
20241029,105100,0,4000,4000,4000,4000,0
20241029,105000,0,4000,4000,4000,4000,0
20241029,104900,0,4000,4000,4000,4000,0
20241029,104800,0,4000,4000,4000,4000,0
20241029,104700,0,4000,4000,4000,4000,0
20241029,104600,0,4000,4000,4000,4000,0
20241029,104500,0,4000,4000,4000,4000,0
20241029,104400,0,4000,4000,4000,4000,0
20241029,104300,0,4000,4000,4000,4000,0
20241029,104200,0,4000,4000,4000,4000,0
20241029,104100,0,4000,4000,4000,4000,0
20241029,104000,0,4000,4000,4000,4000,0
20241029,103900,0,4000,4000,4000,4000,0
20241029,103800,0,4000,4000,4000,4000,0
20241029,103700,0,4000,4000,4000,4000,0
20241029,103600,0,4000,4000,4000,4000,0
20241029,103500,0,4000,4000,4000,4000,0
20241029,103400,0,4000,4000,4000,4000,0
20241029,103300,0,4000,4000,4000,4000,0
20241029,103200,0,4000,4000,4000,4000,0
20241029,103100,0,4000,4000,4000,4000,0
20241029,103000,0,4000,4000,4000,4000,0
20241029,102900,0,4000,4000,4000,4000,0
20241029,102800,0,4000,4000,4000,4000,0
20241029,102700,0,4000,4000,4000,4000,0
20241029,102600,0,4000,4000,4000,4000,0
20241029,102500,0,4000,4000,4000,4000,0
20241029,102400,0,4000,4000,4000,4000,0
20241029,102300,0,4000,4000,4000,4000,0
20241029,102200,0,4000,4000,4000,4000,0
20241029,102100,0,4000,4000,4000,4000,0
20241029,102000,0,4000,4000,4000,4000,0
20241029,101900,0,4000,4000,4000,4000,0
20241029,101800,0,4000,4000,4000,4000,0
20241029,101700,0,4000,4000,4000,4000,0
20241029,101600,0,4000,4000,4000,4000,0
20241029,101500,0,4000,4000,4000,4000,0
20241029,101400,0,4000,4000,4000,4000,0
20241029,101300,0,4000,4000,4000,4000,0
20241029,101200,0,4000,4000,4000,4000,0
20241029,101100,0,4000,4000,4000,4000,0
20241029,101000,0,4000,4000,4000,4000,0
20241029,100900,0,4000,4000,4000,4000,0
20241029,100800,0,4000,4000,4000,4000,0
20241029,100700,0,4000,4000,4000,4000,0
20241029,100600,0,4000,4000,4000,4000,0
20241029,100500,0,4000,4000,4000,4000,0
20241029,100400,0,4000,4000,4000,4000,0
20241029,100300,0,4000,4000,4000,4000,0
20241029,100200,0,4000,4000,4000,4000,0
20241029,100100,0,4000,4000,4000,4000,0
20241029,100000,0,4000,4000,4000,4000,0
20241029,095900,0,4000,4000,4000,4000,0
20241029,095800,0,4000,4000,4000,4000,0
20241029,095700,0,4000,4000,4000,4000,0
20241029,095600,0,4000,4000,4000,4000,0
20241029,095500,0,4000,4000,4000,4000,0
20241029,095400,0,4000,4000,4000,4000,0
20241029,095300,0,4000,4000,4000,4000,0
20241029,095200,0,4000,4000,4000,4000,0
20241029,095100,0,4000,4000,4000,4000,0
20241029,095000,0,4000,4000,4000,4000,0
20241029,094900,0,4000,4000,4000,4000,0
20241029,094800,0,4000,4000,4000,4000,0
20241029,094700,0,4000,4000,4000,4000,0
20241029,094600,0,4000,4000,4000,4000,0
20241029,094500,0,4000,4000,4000,4000,0
20241029,094400,0,4000,4000,4000,4000,0
20241029,094300,0,4000,4000,4000,4000,0
20241029,094200,0,4000,4000,4000,4000,0
20241029,094100,0,4000,4000,4000,4000,0
20241029,094000,0,4000,4000,4000,4000,0
20241029,093900,0,4000,4000,4000,4000,0
20241029,093800,0,4000,4000,4000,4000,0
20241029,093700,0,4000,4000,4000,4000,0
20241029,093600,0,4000,4000,4000,4000,0
20241029,093500,0,4000,4000,4000,4000,0
20241029,093400,0,4000,4000,4000,4000,0
20241029,093300,0,4000,4000,4000,4000,0
20241029,093200,0,4000,4000,4000,4000,0
20241029,093100,0,4000,4000,4000,4000,0
20241029,093000,0,4000,4000,4000,4000,0
20241029,092900,0,4000,4000,4000,4000,0
20241029,092800,0,4000,4000,4000,4000,0
20241029,092700,0,4000,4000,4000,4000,0
20241029,092600,0,4000,4000,4000,4000,0
20241029,092500,0,4000,4000,4000,4000,0
20241029,092400,0,4000,4000,4000,4000,0
20241029,092300,0,4000,4000,4000,4000,0
20241029,092200,0,4000,4000,4000,4000,0
20241029,092100,0,4000,4000,4000,4000,0
20241029,092000,0,4000,4000,4000,4000,0
20241029,091900,0,4000,4000,4000,4000,0
20241029,091800,0,4000,4000,4000,4000,0
20241029,091700,0,4000,4000,4000,4000,0
20241029,091600,0,4000,4000,4000,4000,0
20241029,091500,0,4000,4000,4000,4000,0
20241029,091400,0,4000,4000,4000,4000,0
20241029,091300,0,4000,4000,4000,4000,0
20241029,091200,0,4000,4000,4000,4000,0
20241029,091100,0,4000,4000,4000,4000,0
20241029,091000,0,4000,4000,4000,4000,0
20241029,090900,0,4000,4000,4000,4000,0
20241029,090800,0,4000,4000,4000,4000,0
20241029,090700,0,4000,4000,4000,4000,0
20241029,090600,0,4000,4000,4000,4000,0
20241029,090500,0,4000,4000,4000,4000,0
20241029,090400,0,4000,4000,4000,4000,0
20241029,090300,0,4000,4000,4000,4000,0
20241029,090200,0,4000,4000,4000,4000,0
20241029,090100,0,4000,4000,4000,4000,0
20241029,090000,0,4000,4000,4000,4000,0