KissMeData/379390/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,213100,146200,9800,9800,9800,9800,1
20241011,213000,146200,9800,9800,9800,9800,0
20241011,212900,146200,9800,9800,9800,9800,0
20241011,212800,146200,9800,9800,9800,9800,0
20241011,212700,146200,9800,9800,9800,9800,0
20241011,212600,146200,9800,9800,9800,9800,0
20241011,212500,146200,9800,9800,9800,9800,0
20241011,212400,146200,9800,9800,9800,9800,0
20241011,212300,146200,9800,9800,9800,9800,0
20241011,212200,146200,9800,9800,9800,9800,0
20241011,212100,146200,9800,9800,9800,9800,0
20241011,212000,146200,9800,9800,9800,9800,0
20241011,211900,146200,9800,9800,9800,9800,0
20241011,211800,146200,9800,9800,9800,9800,0
20241011,211700,146200,9800,9800,9800,9800,0
20241011,211600,146200,9800,9800,9800,9800,0
20241011,211500,146200,9800,9800,9800,9800,0
20241011,211400,146200,9800,9800,9800,9800,0
20241011,211300,146200,9800,9800,9800,9800,0
20241011,211200,146200,9800,9800,9800,9800,0
20241011,211100,146200,9800,9800,9800,9800,0
20241011,211000,146200,9800,9800,9800,9800,0
20241011,210900,146200,9800,9800,9800,9800,0
20241011,210800,146200,9800,9800,9800,9800,0
20241011,210700,146200,9800,9800,9800,9800,0
20241011,210600,146200,9800,9800,9800,9800,0
20241011,210500,146200,9800,9800,9800,9800,0
20241011,210400,146200,9800,9800,9800,9800,0
20241011,210300,146200,9800,9800,9800,9800,0
20241011,210200,146200,9800,9800,9800,9800,0
20241011,210100,146200,9800,9800,9800,9800,1
20241011,210000,146200,9800,9800,9800,9800,0
20241011,205900,146200,9800,9800,9800,9800,0
20241011,205800,146200,9800,9800,9800,9800,0
20241011,205700,146200,9800,9800,9800,9800,0
20241011,205600,146200,9800,9800,9800,9800,0
20241011,205500,146200,9800,9800,9800,9800,0
20241011,205400,146200,9800,9800,9800,9800,0
20241011,205300,146200,9800,9800,9800,9800,0
20241011,205200,146200,9800,9800,9800,9800,0
20241011,205100,146200,9800,9800,9800,9800,0
20241011,205000,146200,9800,9800,9800,9800,0
20241011,204900,146200,9800,9800,9800,9800,0
20241011,204800,146200,9800,9800,9800,9800,0
20241011,204700,146200,9800,9800,9800,9800,0
20241011,204600,146200,9800,9800,9800,9800,0
20241011,204500,146200,9800,9800,9800,9800,0
20241011,204400,146200,9800,9800,9800,9800,0
20241011,204300,146200,9800,9800,9800,9800,0
20241011,204200,146200,9800,9800,9800,9800,0
20241011,204100,146200,9800,9800,9800,9800,0
20241011,204000,146200,9800,9800,9800,9800,0
20241011,203900,146200,9800,9800,9800,9800,0
20241011,203800,146200,9800,9800,9800,9800,0
20241011,203700,146200,9800,9800,9800,9800,0
20241011,203600,146200,9800,9800,9800,9800,0
20241011,203500,146200,9800,9800,9800,9800,0
20241011,203400,146200,9800,9800,9800,9800,0
20241011,203300,146200,9800,9800,9800,9800,0
20241011,203200,146200,9800,9800,9800,9800,0
20241011,203100,146200,9800,9800,9800,9800,1
20241011,203000,146200,9800,9800,9800,9800,0
20241011,202900,146200,9800,9800,9800,9800,0
20241011,202800,146200,9800,9800,9800,9800,0
20241011,202700,146200,9800,9800,9800,9800,0
20241011,202600,146200,9800,9800,9800,9800,0
20241011,202500,146200,9800,9800,9800,9800,0
20241011,202400,146200,9800,9800,9800,9800,0
20241011,202300,146200,9800,9800,9800,9800,0
20241011,202200,146200,9800,9800,9800,9800,0
20241011,202100,146200,9800,9800,9800,9800,0
20241011,202000,146200,9800,9800,9800,9800,0
20241011,201900,146200,9800,9800,9800,9800,0
20241011,201800,146200,9800,9800,9800,9800,0
20241011,201700,146200,9800,9800,9800,9800,0
20241011,201600,146200,9800,9800,9800,9800,0
20241011,201500,146200,9800,9800,9800,9800,0
20241011,201400,146200,9800,9800,9800,9800,0
20241011,201300,146200,9800,9800,9800,9800,0
20241011,201200,146200,9800,9800,9800,9800,0
20241011,201100,146200,9800,9800,9800,9800,0
20241011,201000,146200,9800,9800,9800,9800,0
20241011,200900,146200,9800,9800,9800,9800,0
20241011,200800,146200,9800,9800,9800,9800,0
20241011,200700,146200,9800,9800,9800,9800,0
20241011,200600,146200,9800,9800,9800,9800,0
20241011,200500,146200,9800,9800,9800,9800,0
20241011,200400,146200,9800,9800,9800,9800,0
20241011,200300,146200,9800,9800,9800,9800,0
20241011,200200,146200,9800,9800,9800,9800,0
20241011,200100,146200,9800,9800,9800,9800,1
20241011,200000,146200,9800,9800,9800,9800,0
20241011,195900,146200,9800,9800,9800,9800,0
20241011,195800,146200,9800,9800,9800,9800,0
20241011,195700,146200,9800,9800,9800,9800,0
20241011,195600,146200,9800,9800,9800,9800,0
20241011,195500,146200,9800,9800,9800,9800,0
20241011,195400,146200,9800,9800,9800,9800,0
20241011,195300,146200,9800,9800,9800,9800,0
20241011,195200,146200,9800,9800,9800,9800,0
20241011,195100,146200,9800,9800,9800,9800,0
20241011,195000,146200,9800,9800,9800,9800,0
20241011,194900,146200,9800,9800,9800,9800,0
20241011,194800,146200,9800,9800,9800,9800,0
20241011,194700,146200,9800,9800,9800,9800,0
20241011,194600,146200,9800,9800,9800,9800,0
20241011,194500,146200,9800,9800,9800,9800,0
20241011,194400,146200,9800,9800,9800,9800,0
20241011,194300,146200,9800,9800,9800,9800,0
20241011,194200,146200,9800,9800,9800,9800,0
20241011,194100,146200,9800,9800,9800,9800,0
20241011,194000,146200,9800,9800,9800,9800,0
20241011,193900,146200,9800,9800,9800,9800,0
20241011,193800,146200,9800,9800,9800,9800,0
20241011,193700,146200,9800,9800,9800,9800,0
20241011,193600,146200,9800,9800,9800,9800,0
20241011,193500,146200,9800,9800,9800,9800,0
20241011,193400,146200,9800,9800,9800,9800,0
20241011,193300,146200,9800,9800,9800,9800,0
20241011,193200,146200,9800,9800,9800,9800,0
20241011,193100,146200,9800,9800,9800,9800,1
20241011,193000,146200,9800,9800,9800,9800,0
20241011,192900,146200,9800,9800,9800,9800,0
20241011,192800,146200,9800,9800,9800,9800,0
20241011,192700,146200,9800,9800,9800,9800,0
20241011,192600,146200,9800,9800,9800,9800,0
20241011,192500,146200,9800,9800,9800,9800,0
20241011,192400,146200,9800,9800,9800,9800,0
20241011,192300,146200,9800,9800,9800,9800,0
20241011,192200,146200,9800,9800,9800,9800,0
20241011,192100,146200,9800,9800,9800,9800,0
20241011,192000,146200,9800,9800,9800,9800,0
20241011,191900,146200,9800,9800,9800,9800,0
20241011,191800,146200,9800,9800,9800,9800,0
20241011,191700,146200,9800,9800,9800,9800,0
20241011,191600,146200,9800,9800,9800,9800,0
20241011,191500,146200,9800,9800,9800,9800,0
20241011,191400,146200,9800,9800,9800,9800,0
20241011,191300,146200,9800,9800,9800,9800,0
20241011,191200,146200,9800,9800,9800,9800,0
20241011,191100,146200,9800,9800,9800,9800,0
20241011,191000,146200,9800,9800,9800,9800,0
20241011,190900,146200,9800,9800,9800,9800,0
20241011,190800,146200,9800,9800,9800,9800,0
20241011,190700,146200,9800,9800,9800,9800,0
20241011,190600,146200,9800,9800,9800,9800,0
20241011,190500,146200,9800,9800,9800,9800,0
20241011,190400,146200,9800,9800,9800,9800,0
20241011,190300,146200,9800,9800,9800,9800,0
20241011,190200,146200,9800,9800,9800,9800,0
20241011,190100,146200,9800,9800,9800,9800,1
20241011,190000,146200,9800,9800,9800,9800,0
20241011,185900,146200,9800,9800,9800,9800,0
20241011,185800,146200,9800,9800,9800,9800,0
20241011,185700,146200,9800,9800,9800,9800,0
20241011,185600,146200,9800,9800,9800,9800,0
20241011,185500,146200,9800,9800,9800,9800,0
20241011,185400,146200,9800,9800,9800,9800,0
20241011,185300,146200,9800,9800,9800,9800,0
20241011,185200,146200,9800,9800,9800,9800,0
20241011,185100,146200,9800,9800,9800,9800,0
20241011,185000,146200,9800,9800,9800,9800,0
20241011,184900,146200,9800,9800,9800,9800,0
20241011,184800,146200,9800,9800,9800,9800,0
20241011,184700,146200,9800,9800,9800,9800,0
20241011,184600,146200,9800,9800,9800,9800,0
20241011,184500,146200,9800,9800,9800,9800,0
20241011,184400,146200,9800,9800,9800,9800,0
20241011,184300,146200,9800,9800,9800,9800,0
20241011,184200,146200,9800,9800,9800,9800,0
20241011,184100,146200,9800,9800,9800,9800,0
20241011,184000,146200,9800,9800,9800,9800,0
20241011,183900,146200,9800,9800,9800,9800,0
20241011,183800,146200,9800,9800,9800,9800,0
20241011,183700,146200,9800,9800,9800,9800,0
20241011,183600,146200,9800,9800,9800,9800,0
20241011,183500,146200,9800,9800,9800,9800,0
20241011,183400,146200,9800,9800,9800,9800,0
20241011,183300,146200,9800,9800,9800,9800,0
20241011,183200,146200,9800,9800,9800,9800,0
20241011,183100,146200,9800,9800,9800,9800,1
20241011,183000,146200,9800,9800,9800,9800,0
20241011,182900,146200,9800,9800,9800,9800,0
20241011,182800,146200,9800,9800,9800,9800,0
20241011,182700,146200,9800,9800,9800,9800,0
20241011,182600,146200,9800,9800,9800,9800,0
20241011,182500,146200,9800,9800,9800,9800,0
20241011,182400,146200,9800,9800,9800,9800,0
20241011,182300,146200,9800,9800,9800,9800,0
20241011,182200,146200,9800,9800,9800,9800,0
20241011,182100,146200,9800,9800,9800,9800,0
20241011,182000,146200,9800,9800,9800,9800,0
20241011,181900,146200,9800,9800,9800,9800,0
20241011,181800,146200,9800,9800,9800,9800,0
20241011,181700,146200,9800,9800,9800,9800,0
20241011,181600,146200,9800,9800,9800,9800,0
20241011,181500,146200,9800,9800,9800,9800,0
20241011,181400,146200,9800,9800,9800,9800,0
20241011,181300,146200,9800,9800,9800,9800,0
20241011,181200,146200,9800,9800,9800,9800,0
20241011,181100,146200,9800,9800,9800,9800,0
20241011,181000,146200,9800,9800,9800,9800,0
20241011,180900,146200,9800,9800,9800,9800,0
20241011,180800,146200,9800,9800,9800,9800,0
20241011,180700,146200,9800,9800,9800,9800,0
20241011,180600,146200,9800,9800,9800,9800,0
20241011,180500,146200,9800,9800,9800,9800,0
20241011,180400,146200,9800,9800,9800,9800,0
20241011,180300,146200,9800,9800,9800,9800,0
20241011,180200,146200,9800,9800,9800,9800,0
20241011,180100,146200,9800,9800,9800,9800,1
20241011,180000,146200,9800,9800,9800,9800,0
20241011,175900,146200,9800,9800,9800,9800,0
20241011,175800,146200,9800,9800,9800,9800,0
20241011,175700,146200,9800,9800,9800,9800,0
20241011,175600,146200,9800,9800,9800,9800,0
20241011,175500,146200,9800,9800,9800,9800,0
20241011,175400,146200,9800,9800,9800,9800,0
20241011,175300,146200,9800,9800,9800,9800,0
20241011,175200,146200,9800,9800,9800,9800,0
20241011,175100,146200,9800,9800,9800,9800,0
20241011,175000,146200,9800,9800,9800,9800,0
20241011,174900,146200,9800,9800,9800,9800,0
20241011,174800,146200,9800,9800,9800,9800,0
20241011,174700,146200,9800,9800,9800,9800,0
20241011,174600,146200,9800,9800,9800,9800,0
20241011,174500,146200,9800,9800,9800,9800,0
20241011,174400,146200,9800,9800,9800,9800,0
20241011,174300,146200,9800,9800,9800,9800,0
20241011,174200,146200,9800,9800,9800,9800,0
20241011,174100,146200,9800,9800,9800,9800,0
20241011,174000,146200,9800,9800,9800,9800,0
20241011,173900,146200,9800,9800,9800,9800,0
20241011,173800,146200,9800,9800,9800,9800,0
20241011,173700,146200,9800,9800,9800,9800,0
20241011,173600,146200,9800,9800,9800,9800,0
20241011,173500,146200,9800,9800,9800,9800,0
20241011,173400,146200,9800,9800,9800,9800,0
20241011,173300,146200,9800,9800,9800,9800,0
20241011,173200,146200,9800,9800,9800,9800,0
20241011,173100,146200,9800,9800,9800,9800,1
20241011,173000,146200,9800,9800,9800,9800,0
20241011,172900,146200,9800,9800,9800,9800,0
20241011,172800,146200,9800,9800,9800,9800,0
20241011,172700,146200,9800,9800,9800,9800,0
20241011,172600,146200,9800,9800,9800,9800,0
20241011,172500,146200,9800,9800,9800,9800,0
20241011,172400,146200,9800,9800,9800,9800,0
20241011,172300,146200,9800,9800,9800,9800,0
20241011,172200,146200,9800,9800,9800,9800,0
20241011,172100,146200,9800,9800,9800,9800,0
20241011,172000,146200,9800,9800,9800,9800,0
20241011,171900,146200,9800,9800,9800,9800,0
20241011,171800,146200,9800,9800,9800,9800,0
20241011,171700,146200,9800,9800,9800,9800,0
20241011,171600,146200,9800,9800,9800,9800,0
20241011,171500,146200,9800,9800,9800,9800,0
20241011,171400,146200,9800,9800,9800,9800,0
20241011,171300,146200,9800,9800,9800,9800,0
20241011,171200,146200,9800,9800,9800,9800,0
20241011,171100,146200,9800,9800,9800,9800,0
20241011,171000,146200,9800,9800,9800,9800,0
20241011,170900,146200,9800,9800,9800,9800,0
20241011,170800,146200,9800,9800,9800,9800,0
20241011,170700,146200,9800,9800,9800,9800,0
20241011,170600,146200,9800,9800,9800,9800,0
20241011,170500,146200,9800,9800,9800,9800,0
20241011,170400,146200,9800,9800,9800,9800,0
20241011,170300,146200,9800,9800,9800,9800,0
20241011,170200,146200,9800,9800,9800,9800,0
20241011,170100,146200,9800,9800,9800,9800,1
20241011,170000,146200,9800,9800,9800,9800,0
20241011,165900,146200,9800,9800,9800,9800,0
20241011,165800,146200,9800,9800,9800,9800,0
20241011,165700,146200,9800,9800,9800,9800,0
20241011,165600,146200,9800,9800,9800,9800,0
20241011,165500,146200,9800,9800,9800,9800,0
20241011,165400,146200,9800,9800,9800,9800,0
20241011,165300,146200,9800,9800,9800,9800,0
20241011,165200,146200,9800,9800,9800,9800,0
20241011,165100,146200,9800,9800,9800,9800,0
20241011,165000,146200,9800,9800,9800,9800,0
20241011,164900,146200,9800,9800,9800,9800,0
20241011,164800,146200,9800,9800,9800,9800,0
20241011,164700,146200,9800,9800,9800,9800,0
20241011,164600,146200,9800,9800,9800,9800,0
20241011,164500,146200,9800,9800,9800,9800,0
20241011,164400,146200,9800,9800,9800,9800,0
20241011,164300,146200,9800,9800,9800,9800,0
20241011,164200,146200,9800,9800,9800,9800,0
20241011,164100,146200,9800,9800,9800,9800,0
20241011,164000,146200,9800,9800,9800,9800,0
20241011,163900,146200,9800,9800,9800,9800,0
20241011,163800,146200,9800,9800,9800,9800,0
20241011,163700,146200,9800,9800,9800,9800,0
20241011,163600,146200,9800,9800,9800,9800,0
20241011,163500,146200,9800,9800,9800,9800,0
20241011,163400,146200,9800,9800,9800,9800,0
20241011,163300,146200,9800,9800,9800,9800,0
20241011,163200,146200,9800,9800,9800,9800,0
20241011,163100,146200,9800,9800,9800,9800,1
20241011,163000,146200,9800,9800,9800,9800,0
20241011,162900,146200,9800,9800,9800,9800,0
20241011,162800,146200,9800,9800,9800,9800,0
20241011,162700,146200,9800,9800,9800,9800,0
20241011,162600,146200,9800,9800,9800,9800,0
20241011,162500,146200,9800,9800,9800,9800,0
20241011,162400,146200,9800,9800,9800,9800,0
20241011,162300,146200,9800,9800,9800,9800,0
20241011,162200,146200,9800,9800,9800,9800,0
20241011,162100,146200,9800,9800,9800,9800,0
20241011,162000,146200,9800,9800,9800,9800,0
20241011,161900,146200,9800,9800,9800,9800,0
20241011,161800,146200,9800,9800,9800,9800,0
20241011,161700,146200,9800,9800,9800,9800,0
20241011,161600,146200,9800,9800,9800,9800,0
20241011,161500,146200,9800,9800,9800,9800,0
20241011,161400,146200,9800,9800,9800,9800,0
20241011,161300,146200,9800,9800,9800,9800,0
20241011,161200,146200,9800,9800,9800,9800,0
20241011,161100,146200,9800,9800,9800,9800,0
20241011,161000,146200,9800,9800,9800,9800,0
20241011,160900,146200,9800,9800,9800,9800,0
20241011,160800,146200,9800,9800,9800,9800,0
20241011,160700,146200,9800,9800,9800,9800,0
20241011,160600,146200,9800,9800,9800,9800,0
20241011,160500,146200,9800,9800,9800,9800,0
20241011,160400,146200,9800,9800,9800,9800,0
20241011,160300,146200,9800,9800,9800,9800,0
20241011,160200,146200,9800,9800,9800,9800,0
20241011,160100,146200,9800,9800,9800,9800,1
20241011,160000,146200,9800,9800,9800,9800,0
20241011,155900,146200,9800,9800,9800,9800,0
20241011,155800,146200,9800,9800,9800,9800,0
20241011,155700,146200,9800,9800,9800,9800,0
20241011,155600,146200,9800,9800,9800,9800,0
20241011,155500,146200,9800,9800,9800,9800,0
20241011,155400,146200,9800,9800,9800,9800,0
20241011,155300,146200,9800,9800,9800,9800,0
20241011,155200,146200,9800,9800,9800,9800,0
20241011,155100,146200,9800,9800,9800,9800,0
20241011,155000,146200,9800,9800,9800,9800,0
20241011,154900,146200,9800,9800,9800,9800,0
20241011,154800,146200,9800,9800,9800,9800,0
20241011,154700,146200,9800,9800,9800,9800,0
20241011,154600,146200,9800,9800,9800,9800,0
20241011,154500,146200,9800,9800,9800,9800,0
20241011,154400,146200,9800,9800,9800,9800,0
20241011,154300,146200,9800,9800,9800,9800,0
20241011,154200,146200,9800,9800,9800,9800,0
20241011,154100,146200,9800,9800,9800,9800,0
20241011,154000,146200,9800,9800,9800,9800,0
20241011,153900,146200,9800,9800,9800,9800,0
20241011,153800,146200,9800,9800,9800,9800,0
20241011,153700,146200,9800,9800,9800,9800,0
20241011,153600,146200,9800,9800,9800,9800,0
20241011,153500,146200,9800,9800,9800,9800,0
20241011,153400,146200,9800,9800,9800,9800,0
20241011,153300,146200,9800,9800,9800,9800,0
20241011,153200,146200,9800,9800,9800,9800,0
20241011,153100,146200,9800,9800,9800,9800,1
20241011,153000,146200,9800,9800,9800,9800,0
20241011,152900,146200,9800,9800,9800,9800,0
20241011,152800,146200,9800,9800,9800,9800,0
20241011,152700,146200,9800,9800,9800,9800,0
20241011,152600,146200,9800,9800,9800,9800,0
20241011,152500,146200,9800,9800,9800,9800,0
20241011,152400,146200,9800,9800,9800,9800,0
20241011,152300,146200,9800,9800,9800,9800,0
20241011,152200,146200,9800,9800,9800,9800,0
20241011,152100,146200,9800,9800,9800,9800,0
20241011,152000,146200,9800,9800,9800,9800,0
20241011,151900,146200,9800,9800,9800,9800,0
20241011,151800,146200,9800,9800,9800,9800,0
20241011,151700,146200,9800,9800,9800,9800,0
20241011,151600,146200,9800,9800,9800,9800,0
20241011,151500,146200,9800,9800,9800,9800,0
20241011,151400,146200,9800,9800,9800,9800,0
20241011,151300,146200,9800,9800,9800,9800,0
20241011,151200,146200,9800,9800,9800,9800,0
20241011,151100,146200,9800,9800,9800,9800,0
20241011,151000,146200,9800,9800,9800,9800,0
20241011,150900,146200,9800,9800,9800,9800,1
20241011,150800,136400,9850,9850,9850,9850,0
20241011,150700,136400,9850,9850,9850,9850,0
20241011,150600,136400,9850,9850,9850,9850,0
20241011,150500,136400,9850,9850,9850,9850,0
20241011,150400,136400,9850,9850,9850,9850,0
20241011,150300,136400,9850,9850,9850,9850,0
20241011,150200,136400,9850,9850,9850,9850,0
20241011,150100,136400,9850,9850,9850,9850,0
20241011,150000,136400,9850,9850,9850,9850,0
20241011,145900,136400,9850,9850,9850,9850,0
20241011,145800,136400,9850,9850,9850,9850,0
20241011,145700,136400,9850,9850,9850,9850,0
20241011,145600,136400,9850,9850,9850,9850,0
20241011,145500,136400,9850,9850,9850,9850,0
20241011,145400,136400,9850,9850,9850,9850,0
20241011,145300,136400,9850,9850,9850,9850,0
20241011,145200,136400,9850,9850,9850,9850,0
20241011,145100,136400,9850,9850,9850,9850,0
20241011,145000,136400,9850,9850,9850,9850,0
20241011,144900,136400,9850,9850,9850,9850,0
20241011,144800,136400,9850,9850,9850,9850,0
20241011,144700,136400,9850,9850,9850,9850,0
20241011,144600,136400,9850,9850,9850,9850,0
20241011,144500,136400,9850,9850,9850,9850,0
20241011,144400,136400,9850,9850,9850,9850,0
20241011,144300,136400,9850,9850,9850,9850,0
20241011,144200,136400,9850,9850,9850,9850,0
20241011,144100,136400,9850,9850,9850,9850,0
20241011,144000,136400,9850,9850,9850,9850,0
20241011,143900,136400,9850,9850,9850,9850,0
20241011,143800,136400,9850,9850,9850,9850,0
20241011,143700,136400,9850,9850,9850,9850,0
20241011,143600,136400,9850,9850,9850,9850,0
20241011,143500,136400,9850,9850,9850,9850,0
20241011,143400,136400,9850,9850,9850,9850,0
20241011,143300,136400,9850,9850,9850,9850,0
20241011,143200,136400,9850,9850,9850,9850,0
20241011,143100,136400,9850,9850,9850,9850,0
20241011,143000,136400,9850,9850,9850,9850,0
20241011,142900,136400,9850,9850,9850,9850,0
20241011,142800,136400,9850,9850,9850,9850,0
20241011,142700,136400,9850,9850,9850,9850,0
20241011,142600,136400,9850,9850,9850,9850,0
20241011,142500,136400,9850,9850,9850,9850,0
20241011,142400,136400,9850,9850,9850,9850,0
20241011,142300,136400,9850,9850,9850,9850,0
20241011,142200,136400,9850,9850,9850,9850,0
20241011,142100,136400,9850,9850,9850,9850,0
20241011,142000,136400,9850,9850,9850,9850,0
20241011,141900,136400,9850,9850,9850,9850,0
20241011,141800,136400,9850,9850,9850,9850,0
20241011,141700,136400,9850,9850,9850,9850,0
20241011,141600,136400,9850,9850,9850,9850,0
20241011,141500,136400,9850,9850,9850,9850,0
20241011,141400,136400,9850,9850,9850,9850,0
20241011,141300,136400,9850,9850,9850,9850,0
20241011,141200,136400,9850,9850,9850,9850,0
20241011,141100,136400,9850,9850,9850,9850,0
20241011,141000,136400,9850,9850,9850,9850,0
20241011,140900,136400,9850,9850,9850,9850,0
20241011,140800,136400,9850,9850,9850,9850,0
20241011,140700,136400,9850,9850,9850,9850,0
20241011,140600,136400,9850,9850,9850,9850,0
20241011,140500,136400,9850,9850,9850,9850,0
20241011,140400,136400,9850,9850,9850,9850,1
20241011,140300,126550,9850,9850,9850,9850,0
20241011,140200,126550,9850,9850,9850,9850,0
20241011,140100,126550,9850,9850,9850,9850,0
20241011,140000,126550,9850,9850,9850,9850,0
20241011,135900,126550,9850,9850,9850,9850,0
20241011,135800,126550,9850,9850,9850,9850,0
20241011,135700,126550,9850,9850,9850,9850,0
20241011,135600,126550,9850,9850,9850,9850,0
20241011,135500,126550,9850,9850,9850,9850,1
20241011,135400,116700,9850,9850,9850,9850,2
20241011,135300,97000,9800,9800,9800,9800,0
20241011,135200,97000,9800,9800,9800,9800,0
20241011,135100,97000,9800,9800,9800,9800,0
20241011,135000,97000,9800,9800,9800,9800,0
20241011,134900,97000,9800,9800,9800,9800,0
20241011,134800,97000,9800,9800,9800,9800,0
20241011,134700,97000,9800,9800,9800,9800,3
20241011,134600,67600,9800,9800,9800,9800,0
20241011,134500,67600,9800,9800,9800,9800,0
20241011,134400,67600,9800,9800,9800,9800,0
20241011,134300,67600,9800,9800,9800,9800,0
20241011,134200,67600,9800,9800,9800,9800,2
20241011,134100,48000,9600,9600,9600,9600,0
20241011,134000,48000,9600,9600,9600,9600,0
20241011,133900,48000,9600,9600,9600,9600,0
20241011,133800,48000,9600,9600,9600,9600,0
20241011,133700,48000,9600,9600,9600,9600,0
20241011,133600,48000,9600,9600,9600,9600,0
20241011,133500,48000,9600,9600,9600,9600,0
20241011,133400,48000,9600,9600,9600,9600,0
20241011,133300,48000,9600,9600,9600,9600,0
20241011,133200,48000,9600,9600,9600,9600,0
20241011,133100,48000,9600,9600,9600,9600,0
20241011,133000,48000,9600,9600,9600,9600,0
20241011,132900,48000,9600,9600,9600,9600,0
20241011,132800,48000,9600,9600,9600,9600,0
20241011,132700,48000,9600,9600,9600,9600,0
20241011,132600,48000,9600,9600,9600,9600,0
20241011,132500,48000,9600,9600,9600,9600,0
20241011,132400,48000,9600,9600,9600,9600,0
20241011,132300,48000,9600,9600,9600,9600,0
20241011,132200,48000,9600,9600,9600,9600,0
20241011,132100,48000,9600,9600,9600,9600,0
20241011,132000,48000,9600,9600,9600,9600,0
20241011,131900,48000,9600,9600,9600,9600,0
20241011,131800,48000,9600,9600,9600,9600,0
20241011,131700,48000,9600,9600,9600,9600,0
20241011,131600,48000,9600,9600,9600,9600,0
20241011,131500,48000,9600,9600,9600,9600,0
20241011,131400,48000,9600,9600,9600,9600,0
20241011,131300,48000,9600,9600,9600,9600,0
20241011,131200,48000,9600,9600,9600,9600,0
20241011,131100,48000,9600,9600,9600,9600,0
20241011,131000,48000,9600,9600,9600,9600,0
20241011,130900,48000,9600,9600,9600,9600,0
20241011,130800,48000,9600,9600,9600,9600,0
20241011,130700,48000,9600,9600,9600,9600,0
20241011,130600,48000,9600,9600,9600,9600,0
20241011,130500,48000,9600,9600,9600,9600,0
20241011,130400,48000,9600,9600,9600,9600,0
20241011,130300,48000,9600,9600,9600,9600,0
20241011,130200,48000,9600,9600,9600,9600,0
20241011,130100,48000,9600,9600,9600,9600,0
20241011,130000,48000,9600,9600,9600,9600,0
20241011,125900,48000,9600,9600,9600,9600,0
20241011,125800,48000,9600,9600,9600,9600,0
20241011,125700,48000,9600,9600,9600,9600,0
20241011,125600,48000,9600,9600,9600,9600,0
20241011,125500,48000,9600,9600,9600,9600,0
20241011,125400,48000,9600,9600,9600,9600,0
20241011,125300,48000,9600,9600,9600,9600,0
20241011,125200,48000,9600,9600,9600,9600,0
20241011,125100,48000,9600,9600,9600,9600,0
20241011,125000,48000,9600,9600,9600,9600,0
20241011,124900,48000,9600,9600,9600,9600,0
20241011,124800,48000,9600,9600,9600,9600,0
20241011,124700,48000,9600,9600,9600,9600,0
20241011,124600,48000,9600,9600,9600,9600,0
20241011,124500,48000,9600,9600,9600,9600,0
20241011,124400,48000,9600,9600,9600,9600,0
20241011,124300,48000,9600,9600,9600,9600,0
20241011,124200,48000,9600,9600,9600,9600,0
20241011,124100,48000,9600,9600,9600,9600,0
20241011,124000,48000,9600,9600,9600,9600,0
20241011,123900,48000,9600,9600,9600,9600,0
20241011,123800,48000,9600,9600,9600,9600,0
20241011,123700,48000,9600,9600,9600,9600,0
20241011,123600,48000,9600,9600,9600,9600,0
20241011,123500,48000,9600,9600,9600,9600,0
20241011,123400,48000,9600,9600,9600,9600,0
20241011,123300,48000,9600,9600,9600,9600,0
20241011,123200,48000,9600,9600,9600,9600,0
20241011,123100,48000,9600,9600,9600,9600,0
20241011,123000,48000,9600,9600,9600,9600,0
20241011,122900,48000,9600,9600,9600,9600,0
20241011,122800,48000,9600,9600,9600,9600,0
20241011,122700,48000,9600,9600,9600,9600,0
20241011,122600,48000,9600,9600,9600,9600,0
20241011,122500,48000,9600,9600,9600,9600,0
20241011,122400,48000,9600,9600,9600,9600,0
20241011,122300,48000,9600,9600,9600,9600,0
20241011,122200,48000,9600,9600,9600,9600,0
20241011,122100,48000,9600,9600,9600,9600,0
20241011,122000,48000,9600,9600,9600,9600,0
20241011,121900,48000,9600,9600,9600,9600,0
20241011,121800,48000,9600,9600,9600,9600,0
20241011,121700,48000,9600,9600,9600,9600,0
20241011,121600,48000,9600,9600,9600,9600,0
20241011,121500,48000,9600,9600,9600,9600,0
20241011,121400,48000,9600,9600,9600,9600,0
20241011,121300,48000,9600,9600,9600,9600,0
20241011,121200,48000,9600,9600,9600,9600,0
20241011,121100,48000,9600,9600,9600,9600,0
20241011,121000,48000,9600,9600,9600,9600,0
20241011,120900,48000,9600,9600,9600,9600,0
20241011,120800,48000,9600,9600,9600,9600,0
20241011,120700,48000,9600,9600,9600,9600,0
20241011,120600,48000,9600,9600,9600,9600,0
20241011,120500,48000,9600,9600,9600,9600,0
20241011,120400,48000,9600,9600,9600,9600,0
20241011,120300,48000,9600,9600,9600,9600,0
20241011,120200,48000,9600,9600,9600,9600,0
20241011,120100,48000,9600,9600,9600,9600,0
20241011,120000,48000,9600,9600,9600,9600,0
20241011,115900,48000,9600,9600,9600,9600,0
20241011,115800,48000,9600,9600,9600,9600,0
20241011,115700,48000,9600,9600,9600,9600,0
20241011,115600,48000,9600,9600,9600,9600,0
20241011,115500,48000,9600,9600,9600,9600,0
20241011,115400,48000,9600,9600,9600,9600,0
20241011,115300,48000,9600,9600,9600,9600,0
20241011,115200,48000,9600,9600,9600,9600,0
20241011,115100,48000,9600,9600,9600,9600,0
20241011,115000,48000,9600,9600,9600,9600,0
20241011,114900,48000,9600,9600,9600,9600,0
20241011,114800,48000,9600,9600,9600,9600,0
20241011,114700,48000,9600,9600,9600,9600,0
20241011,114600,48000,9600,9600,9600,9600,0
20241011,114500,48000,9600,9600,9600,9600,0
20241011,114400,48000,9600,9600,9600,9600,0
20241011,114300,48000,9600,9600,9600,9600,0
20241011,114200,48000,9600,9600,9600,9600,0
20241011,114100,48000,9600,9600,9600,9600,0
20241011,114000,48000,9600,9600,9600,9600,0
20241011,113900,48000,9600,9600,9600,9600,0
20241011,113800,48000,9600,9600,9600,9600,0
20241011,113700,48000,9600,9600,9600,9600,0
20241011,113600,48000,9600,9600,9600,9600,0
20241011,113500,48000,9600,9600,9600,9600,0
20241011,113400,48000,9600,9600,9600,9600,0
20241011,113300,48000,9600,9600,9600,9600,0
20241011,113200,48000,9600,9600,9600,9600,0
20241011,113100,48000,9600,9600,9600,9600,0
20241011,113000,48000,9600,9600,9600,9600,0
20241011,112900,48000,9600,9600,9600,9600,0
20241011,112800,48000,9600,9600,9600,9600,0
20241011,112700,48000,9600,9600,9600,9600,0
20241011,112600,48000,9600,9600,9600,9600,0
20241011,112500,48000,9600,9600,9600,9600,0
20241011,112400,48000,9600,9600,9600,9600,0
20241011,112300,48000,9600,9600,9600,9600,0
20241011,112200,48000,9600,9600,9600,9600,0
20241011,112100,48000,9600,9600,9600,9600,0
20241011,112000,48000,9600,9600,9600,9600,0
20241011,111900,48000,9600,9600,9600,9600,0
20241011,111800,48000,9600,9600,9600,9600,0
20241011,111700,48000,9600,9600,9600,9600,0
20241011,111600,48000,9600,9600,9600,9600,0
20241011,111500,48000,9600,9600,9600,9600,0
20241011,111400,48000,9600,9600,9600,9600,0
20241011,111300,48000,9600,9600,9600,9600,0
20241011,111200,48000,9600,9600,9600,9600,0
20241011,111100,48000,9600,9600,9600,9600,0
20241011,111000,48000,9600,9600,9600,9600,0
20241011,110900,48000,9600,9600,9600,9600,0
20241011,110800,48000,9600,9600,9600,9600,0
20241011,110700,48000,9600,9600,9600,9600,0
20241011,110600,48000,9600,9600,9600,9600,0
20241011,110500,48000,9600,9600,9600,9600,0
20241011,110400,48000,9600,9600,9600,9600,0
20241011,110300,48000,9600,9600,9600,9600,0
20241011,110200,48000,9600,9600,9600,9600,0
20241011,110100,48000,9600,9600,9600,9600,0
20241011,110000,48000,9600,9600,9600,9600,0
20241011,105900,48000,9600,9600,9600,9600,0
20241011,105800,48000,9600,9600,9600,9600,0
20241011,105700,48000,9600,9600,9600,9600,0
20241011,105600,48000,9600,9600,9600,9600,0
20241011,105500,48000,9600,9600,9600,9600,5
20241011,105400,0,9600,9600,9600,9600,0
20241011,105300,0,9600,9600,9600,9600,0
20241011,105200,0,9600,9600,9600,9600,0
20241011,105100,0,9600,9600,9600,9600,0
20241011,105000,0,9600,9600,9600,9600,0
20241011,104900,0,9600,9600,9600,9600,0
20241011,104800,0,9600,9600,9600,9600,0
20241011,104700,0,9600,9600,9600,9600,0
20241011,104600,0,9600,9600,9600,9600,0
20241011,104500,0,9600,9600,9600,9600,0
20241011,104400,0,9600,9600,9600,9600,0
20241011,104300,0,9600,9600,9600,9600,0
20241011,104200,0,9600,9600,9600,9600,0
20241011,104100,0,9600,9600,9600,9600,0
20241011,104000,0,9600,9600,9600,9600,0
20241011,103900,0,9600,9600,9600,9600,0
20241011,103800,0,9600,9600,9600,9600,0
20241011,103700,0,9600,9600,9600,9600,0
20241011,103600,0,9600,9600,9600,9600,0
20241011,103500,0,9600,9600,9600,9600,0
20241011,103400,0,9600,9600,9600,9600,0
20241011,103300,0,9600,9600,9600,9600,0
20241011,103200,0,9600,9600,9600,9600,0
20241011,103100,0,9600,9600,9600,9600,0
20241011,103000,0,9600,9600,9600,9600,0
20241011,102900,0,9600,9600,9600,9600,0
20241011,102800,0,9600,9600,9600,9600,0
20241011,102700,0,9600,9600,9600,9600,0
20241011,102600,0,9600,9600,9600,9600,0
20241011,102500,0,9600,9600,9600,9600,0
20241011,102400,0,9600,9600,9600,9600,0
20241011,102300,0,9600,9600,9600,9600,0
20241011,102200,0,9600,9600,9600,9600,0
20241011,102100,0,9600,9600,9600,9600,0
20241011,102000,0,9600,9600,9600,9600,0
20241011,101900,0,9600,9600,9600,9600,0
20241011,101800,0,9600,9600,9600,9600,0
20241011,101700,0,9600,9600,9600,9600,0
20241011,101600,0,9600,9600,9600,9600,0
20241011,101500,0,9600,9600,9600,9600,0
20241011,101400,0,9600,9600,9600,9600,0
20241011,101300,0,9600,9600,9600,9600,0
20241011,101200,0,9600,9600,9600,9600,0
20241011,101100,0,9600,9600,9600,9600,0
20241011,101000,0,9600,9600,9600,9600,0
20241011,100900,0,9600,9600,9600,9600,0
20241011,100800,0,9600,9600,9600,9600,0
20241011,100700,0,9600,9600,9600,9600,0
20241011,100600,0,9600,9600,9600,9600,0
20241011,100500,0,9600,9600,9600,9600,0
20241011,100400,0,9600,9600,9600,9600,0
20241011,100300,0,9600,9600,9600,9600,0
20241011,100200,0,9600,9600,9600,9600,0
20241011,100100,0,9600,9600,9600,9600,0
20241011,100000,0,9600,9600,9600,9600,0
20241011,095900,0,9600,9600,9600,9600,0
20241011,095800,0,9600,9600,9600,9600,0
20241011,095700,0,9600,9600,9600,9600,0
20241011,095600,0,9600,9600,9600,9600,0
20241011,095500,0,9600,9600,9600,9600,0
20241011,095400,0,9600,9600,9600,9600,0
20241011,095300,0,9600,9600,9600,9600,0
20241011,095200,0,9600,9600,9600,9600,0
20241011,095100,0,9600,9600,9600,9600,0
20241011,095000,0,9600,9600,9600,9600,0
20241011,094900,0,9600,9600,9600,9600,0
20241011,094800,0,9600,9600,9600,9600,0
20241011,094700,0,9600,9600,9600,9600,0
20241011,094600,0,9600,9600,9600,9600,0
20241011,094500,0,9600,9600,9600,9600,0
20241011,094400,0,9600,9600,9600,9600,0
20241011,094300,0,9600,9600,9600,9600,0
20241011,094200,0,9600,9600,9600,9600,0
20241011,094100,0,9600,9600,9600,9600,0
20241011,094000,0,9600,9600,9600,9600,0
20241011,093900,0,9600,9600,9600,9600,0
20241011,093800,0,9600,9600,9600,9600,0
20241011,093700,0,9600,9600,9600,9600,0
20241011,093600,0,9600,9600,9600,9600,0
20241011,093500,0,9600,9600,9600,9600,0
20241011,093400,0,9600,9600,9600,9600,0
20241011,093300,0,9600,9600,9600,9600,0
20241011,093200,0,9600,9600,9600,9600,0
20241011,093100,0,9600,9600,9600,9600,0
20241011,093000,0,9600,9600,9600,9600,0
20241011,092900,0,9600,9600,9600,9600,0
20241011,092800,0,9600,9600,9600,9600,0
20241011,092700,0,9600,9600,9600,9600,0
20241011,092600,0,9600,9600,9600,9600,0
20241011,092500,0,9600,9600,9600,9600,0
20241011,092400,0,9600,9600,9600,9600,0
20241011,092300,0,9600,9600,9600,9600,0
20241011,092200,0,9600,9600,9600,9600,0
20241011,092100,0,9600,9600,9600,9600,0
20241011,092000,0,9600,9600,9600,9600,0
20241011,091900,0,9600,9600,9600,9600,0
20241011,091800,0,9600,9600,9600,9600,0
20241011,091700,0,9600,9600,9600,9600,0
20241011,091600,0,9600,9600,9600,9600,0
20241011,091500,0,9600,9600,9600,9600,0
20241011,091400,0,9600,9600,9600,9600,0
20241011,091300,0,9600,9600,9600,9600,0
20241011,091200,0,9600,9600,9600,9600,0
20241011,091100,0,9600,9600,9600,9600,0
20241011,091000,0,9600,9600,9600,9600,0
20241011,090900,0,9600,9600,9600,9600,0
20241011,090800,0,9600,9600,9600,9600,0
20241011,090700,0,9600,9600,9600,9600,0
20241011,090600,0,9600,9600,9600,9600,0
20241011,090500,0,9600,9600,9600,9600,0
20241011,090400,0,9600,9600,9600,9600,0
20241011,090300,0,9600,9600,9600,9600,0
20241011,090200,0,9600,9600,9600,9600,0
20241011,090100,0,9600,9600,9600,9600,0
20241011,090000,0,9600,9600,9600,9600,0