KissMeData/379390/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,213100,47800,9800,9800,9800,9800,1
20241023,213000,47800,9800,9800,9800,9800,0
20241023,212900,47800,9800,9800,9800,9800,0
20241023,212800,47800,9800,9800,9800,9800,0
20241023,212700,47800,9800,9800,9800,9800,0
20241023,212600,47800,9800,9800,9800,9800,0
20241023,212500,47800,9800,9800,9800,9800,0
20241023,212400,47800,9800,9800,9800,9800,0
20241023,212300,47800,9800,9800,9800,9800,0
20241023,212200,47800,9800,9800,9800,9800,0
20241023,212100,47800,9800,9800,9800,9800,0
20241023,212000,47800,9800,9800,9800,9800,0
20241023,211900,47800,9800,9800,9800,9800,0
20241023,211800,47800,9800,9800,9800,9800,0
20241023,211700,47800,9800,9800,9800,9800,0
20241023,211600,47800,9800,9800,9800,9800,0
20241023,211500,47800,9800,9800,9800,9800,0
20241023,211400,47800,9800,9800,9800,9800,0
20241023,211300,47800,9800,9800,9800,9800,0
20241023,211200,47800,9800,9800,9800,9800,0
20241023,211100,47800,9800,9800,9800,9800,0
20241023,211000,47800,9800,9800,9800,9800,0
20241023,210900,47800,9800,9800,9800,9800,0
20241023,210800,47800,9800,9800,9800,9800,0
20241023,210700,47800,9800,9800,9800,9800,0
20241023,210600,47800,9800,9800,9800,9800,0
20241023,210500,47800,9800,9800,9800,9800,0
20241023,210400,47800,9800,9800,9800,9800,0
20241023,210300,47800,9800,9800,9800,9800,0
20241023,210200,47800,9800,9800,9800,9800,0
20241023,210100,47800,9800,9800,9800,9800,1
20241023,210000,47800,9800,9800,9800,9800,0
20241023,205900,47800,9800,9800,9800,9800,0
20241023,205800,47800,9800,9800,9800,9800,0
20241023,205700,47800,9800,9800,9800,9800,0
20241023,205600,47800,9800,9800,9800,9800,0
20241023,205500,47800,9800,9800,9800,9800,0
20241023,205400,47800,9800,9800,9800,9800,0
20241023,205300,47800,9800,9800,9800,9800,0
20241023,205200,47800,9800,9800,9800,9800,0
20241023,205100,47800,9800,9800,9800,9800,0
20241023,205000,47800,9800,9800,9800,9800,0
20241023,204900,47800,9800,9800,9800,9800,0
20241023,204800,47800,9800,9800,9800,9800,0
20241023,204700,47800,9800,9800,9800,9800,0
20241023,204600,47800,9800,9800,9800,9800,0
20241023,204500,47800,9800,9800,9800,9800,0
20241023,204400,47800,9800,9800,9800,9800,0
20241023,204300,47800,9800,9800,9800,9800,0
20241023,204200,47800,9800,9800,9800,9800,0
20241023,204100,47800,9800,9800,9800,9800,0
20241023,204000,47800,9800,9800,9800,9800,0
20241023,203900,47800,9800,9800,9800,9800,0
20241023,203800,47800,9800,9800,9800,9800,0
20241023,203700,47800,9800,9800,9800,9800,0
20241023,203600,47800,9800,9800,9800,9800,0
20241023,203500,47800,9800,9800,9800,9800,0
20241023,203400,47800,9800,9800,9800,9800,0
20241023,203300,47800,9800,9800,9800,9800,0
20241023,203200,47800,9800,9800,9800,9800,0
20241023,203100,47800,9800,9800,9800,9800,1
20241023,203000,47800,9800,9800,9800,9800,0
20241023,202900,47800,9800,9800,9800,9800,0
20241023,202800,47800,9800,9800,9800,9800,0
20241023,202700,47800,9800,9800,9800,9800,0
20241023,202600,47800,9800,9800,9800,9800,0
20241023,202500,47800,9800,9800,9800,9800,0
20241023,202400,47800,9800,9800,9800,9800,0
20241023,202300,47800,9800,9800,9800,9800,0
20241023,202200,47800,9800,9800,9800,9800,0
20241023,202100,47800,9800,9800,9800,9800,0
20241023,202000,47800,9800,9800,9800,9800,0
20241023,201900,47800,9800,9800,9800,9800,0
20241023,201800,47800,9800,9800,9800,9800,0
20241023,201700,47800,9800,9800,9800,9800,0
20241023,201600,47800,9800,9800,9800,9800,0
20241023,201500,47800,9800,9800,9800,9800,0
20241023,201400,47800,9800,9800,9800,9800,0
20241023,201300,47800,9800,9800,9800,9800,0
20241023,201200,47800,9800,9800,9800,9800,0
20241023,201100,47800,9800,9800,9800,9800,0
20241023,201000,47800,9800,9800,9800,9800,0
20241023,200900,47800,9800,9800,9800,9800,0
20241023,200800,47800,9800,9800,9800,9800,0
20241023,200700,47800,9800,9800,9800,9800,0
20241023,200600,47800,9800,9800,9800,9800,0
20241023,200500,47800,9800,9800,9800,9800,0
20241023,200400,47800,9800,9800,9800,9800,0
20241023,200300,47800,9800,9800,9800,9800,0
20241023,200200,47800,9800,9800,9800,9800,0
20241023,200100,47800,9800,9800,9800,9800,1
20241023,200000,47800,9800,9800,9800,9800,0
20241023,195900,47800,9800,9800,9800,9800,0
20241023,195800,47800,9800,9800,9800,9800,0
20241023,195700,47800,9800,9800,9800,9800,0
20241023,195600,47800,9800,9800,9800,9800,0
20241023,195500,47800,9800,9800,9800,9800,0
20241023,195400,47800,9800,9800,9800,9800,0
20241023,195300,47800,9800,9800,9800,9800,0
20241023,195200,47800,9800,9800,9800,9800,0
20241023,195100,47800,9800,9800,9800,9800,0
20241023,195000,47800,9800,9800,9800,9800,0
20241023,194900,47800,9800,9800,9800,9800,0
20241023,194800,47800,9800,9800,9800,9800,0
20241023,194700,47800,9800,9800,9800,9800,0
20241023,194600,47800,9800,9800,9800,9800,0
20241023,194500,47800,9800,9800,9800,9800,0
20241023,194400,47800,9800,9800,9800,9800,0
20241023,194300,47800,9800,9800,9800,9800,0
20241023,194200,47800,9800,9800,9800,9800,0
20241023,194100,47800,9800,9800,9800,9800,0
20241023,194000,47800,9800,9800,9800,9800,0
20241023,193900,47800,9800,9800,9800,9800,0
20241023,193800,47800,9800,9800,9800,9800,0
20241023,193700,47800,9800,9800,9800,9800,0
20241023,193600,47800,9800,9800,9800,9800,0
20241023,193500,47800,9800,9800,9800,9800,0
20241023,193400,47800,9800,9800,9800,9800,0
20241023,193300,47800,9800,9800,9800,9800,0
20241023,193200,47800,9800,9800,9800,9800,0
20241023,193100,47800,9800,9800,9800,9800,1
20241023,193000,47800,9800,9800,9800,9800,0
20241023,192900,47800,9800,9800,9800,9800,0
20241023,192800,47800,9800,9800,9800,9800,0
20241023,192700,47800,9800,9800,9800,9800,0
20241023,192600,47800,9800,9800,9800,9800,0
20241023,192500,47800,9800,9800,9800,9800,0
20241023,192400,47800,9800,9800,9800,9800,0
20241023,192300,47800,9800,9800,9800,9800,0
20241023,192200,47800,9800,9800,9800,9800,0
20241023,192100,47800,9800,9800,9800,9800,0
20241023,192000,47800,9800,9800,9800,9800,0
20241023,191900,47800,9800,9800,9800,9800,0
20241023,191800,47800,9800,9800,9800,9800,0
20241023,191700,47800,9800,9800,9800,9800,0
20241023,191600,47800,9800,9800,9800,9800,0
20241023,191500,47800,9800,9800,9800,9800,0
20241023,191400,47800,9800,9800,9800,9800,0
20241023,191300,47800,9800,9800,9800,9800,0
20241023,191200,47800,9800,9800,9800,9800,0
20241023,191100,47800,9800,9800,9800,9800,0
20241023,191000,47800,9800,9800,9800,9800,0
20241023,190900,47800,9800,9800,9800,9800,0
20241023,190800,47800,9800,9800,9800,9800,0
20241023,190700,47800,9800,9800,9800,9800,0
20241023,190600,47800,9800,9800,9800,9800,0
20241023,190500,47800,9800,9800,9800,9800,0
20241023,190400,47800,9800,9800,9800,9800,0
20241023,190300,47800,9800,9800,9800,9800,0
20241023,190200,47800,9800,9800,9800,9800,0
20241023,190100,47800,9800,9800,9800,9800,1
20241023,190000,47800,9800,9800,9800,9800,0
20241023,185900,47800,9800,9800,9800,9800,0
20241023,185800,47800,9800,9800,9800,9800,0
20241023,185700,47800,9800,9800,9800,9800,0
20241023,185600,47800,9800,9800,9800,9800,0
20241023,185500,47800,9800,9800,9800,9800,0
20241023,185400,47800,9800,9800,9800,9800,0
20241023,185300,47800,9800,9800,9800,9800,0
20241023,185200,47800,9800,9800,9800,9800,0
20241023,185100,47800,9800,9800,9800,9800,0
20241023,185000,47800,9800,9800,9800,9800,0
20241023,184900,47800,9800,9800,9800,9800,0
20241023,184800,47800,9800,9800,9800,9800,0
20241023,184700,47800,9800,9800,9800,9800,0
20241023,184600,47800,9800,9800,9800,9800,0
20241023,184500,47800,9800,9800,9800,9800,0
20241023,184400,47800,9800,9800,9800,9800,0
20241023,184300,47800,9800,9800,9800,9800,0
20241023,184200,47800,9800,9800,9800,9800,0
20241023,184100,47800,9800,9800,9800,9800,0
20241023,184000,47800,9800,9800,9800,9800,0
20241023,183900,47800,9800,9800,9800,9800,0
20241023,183800,47800,9800,9800,9800,9800,0
20241023,183700,47800,9800,9800,9800,9800,0
20241023,183600,47800,9800,9800,9800,9800,0
20241023,183500,47800,9800,9800,9800,9800,0
20241023,183400,47800,9800,9800,9800,9800,0
20241023,183300,47800,9800,9800,9800,9800,0
20241023,183200,47800,9800,9800,9800,9800,0
20241023,183100,47800,9800,9800,9800,9800,1
20241023,183000,47800,9800,9800,9800,9800,0
20241023,182900,47800,9800,9800,9800,9800,0
20241023,182800,47800,9800,9800,9800,9800,0
20241023,182700,47800,9800,9800,9800,9800,0
20241023,182600,47800,9800,9800,9800,9800,0
20241023,182500,47800,9800,9800,9800,9800,0
20241023,182400,47800,9800,9800,9800,9800,0
20241023,182300,47800,9800,9800,9800,9800,0
20241023,182200,47800,9800,9800,9800,9800,0
20241023,182100,47800,9800,9800,9800,9800,0
20241023,182000,47800,9800,9800,9800,9800,0
20241023,181900,47800,9800,9800,9800,9800,0
20241023,181800,47800,9800,9800,9800,9800,0
20241023,181700,47800,9800,9800,9800,9800,0
20241023,181600,47800,9800,9800,9800,9800,0
20241023,181500,47800,9800,9800,9800,9800,0
20241023,181400,47800,9800,9800,9800,9800,0
20241023,181300,47800,9800,9800,9800,9800,0
20241023,181200,47800,9800,9800,9800,9800,0
20241023,181100,47800,9800,9800,9800,9800,0
20241023,181000,47800,9800,9800,9800,9800,0
20241023,180900,47800,9800,9800,9800,9800,0
20241023,180800,47800,9800,9800,9800,9800,0
20241023,180700,47800,9800,9800,9800,9800,0
20241023,180600,47800,9800,9800,9800,9800,0
20241023,180500,47800,9800,9800,9800,9800,0
20241023,180400,47800,9800,9800,9800,9800,0
20241023,180300,47800,9800,9800,9800,9800,0
20241023,180200,47800,9800,9800,9800,9800,0
20241023,180100,47800,9800,9800,9800,9800,1
20241023,180000,47800,9800,9800,9800,9800,0
20241023,175900,47800,9800,9800,9800,9800,0
20241023,175800,47800,9800,9800,9800,9800,0
20241023,175700,47800,9800,9800,9800,9800,0
20241023,175600,47800,9800,9800,9800,9800,0
20241023,175500,47800,9800,9800,9800,9800,0
20241023,175400,47800,9800,9800,9800,9800,0
20241023,175300,47800,9800,9800,9800,9800,0
20241023,175200,47800,9800,9800,9800,9800,0
20241023,175100,47800,9800,9800,9800,9800,0
20241023,175000,47800,9800,9800,9800,9800,0
20241023,174900,47800,9800,9800,9800,9800,0
20241023,174800,47800,9800,9800,9800,9800,0
20241023,174700,47800,9800,9800,9800,9800,0
20241023,174600,47800,9800,9800,9800,9800,0
20241023,174500,47800,9800,9800,9800,9800,0
20241023,174400,47800,9800,9800,9800,9800,0
20241023,174300,47800,9800,9800,9800,9800,0
20241023,174200,47800,9800,9800,9800,9800,0
20241023,174100,47800,9800,9800,9800,9800,0
20241023,174000,47800,9800,9800,9800,9800,0
20241023,173900,47800,9800,9800,9800,9800,0
20241023,173800,47800,9800,9800,9800,9800,0
20241023,173700,47800,9800,9800,9800,9800,0
20241023,173600,47800,9800,9800,9800,9800,0
20241023,173500,47800,9800,9800,9800,9800,0
20241023,173400,47800,9800,9800,9800,9800,0
20241023,173300,47800,9800,9800,9800,9800,0
20241023,173200,47800,9800,9800,9800,9800,0
20241023,173100,47800,9800,9800,9800,9800,1
20241023,173000,47800,9800,9800,9800,9800,0
20241023,172900,47800,9800,9800,9800,9800,0
20241023,172800,47800,9800,9800,9800,9800,0
20241023,172700,47800,9800,9800,9800,9800,0
20241023,172600,47800,9800,9800,9800,9800,0
20241023,172500,47800,9800,9800,9800,9800,0
20241023,172400,47800,9800,9800,9800,9800,0
20241023,172300,47800,9800,9800,9800,9800,0
20241023,172200,47800,9800,9800,9800,9800,0
20241023,172100,47800,9800,9800,9800,9800,0
20241023,172000,47800,9800,9800,9800,9800,0
20241023,171900,47800,9800,9800,9800,9800,0
20241023,171800,47800,9800,9800,9800,9800,0
20241023,171700,47800,9800,9800,9800,9800,0
20241023,171600,47800,9800,9800,9800,9800,0
20241023,171500,47800,9800,9800,9800,9800,0
20241023,171400,47800,9800,9800,9800,9800,0
20241023,171300,47800,9800,9800,9800,9800,0
20241023,171200,47800,9800,9800,9800,9800,0
20241023,171100,47800,9800,9800,9800,9800,0
20241023,171000,47800,9800,9800,9800,9800,0
20241023,170900,47800,9800,9800,9800,9800,0
20241023,170800,47800,9800,9800,9800,9800,0
20241023,170700,47800,9800,9800,9800,9800,0
20241023,170600,47800,9800,9800,9800,9800,0
20241023,170500,47800,9800,9800,9800,9800,0
20241023,170400,47800,9800,9800,9800,9800,0
20241023,170300,47800,9800,9800,9800,9800,0
20241023,170200,47800,9800,9800,9800,9800,0
20241023,170100,47800,9800,9800,9800,9800,1
20241023,170000,47800,9800,9800,9800,9800,0
20241023,165900,47800,9800,9800,9800,9800,0
20241023,165800,47800,9800,9800,9800,9800,0
20241023,165700,47800,9800,9800,9800,9800,0
20241023,165600,47800,9800,9800,9800,9800,0
20241023,165500,47800,9800,9800,9800,9800,0
20241023,165400,47800,9800,9800,9800,9800,0
20241023,165300,47800,9800,9800,9800,9800,0
20241023,165200,47800,9800,9800,9800,9800,0
20241023,165100,47800,9800,9800,9800,9800,0
20241023,165000,47800,9800,9800,9800,9800,0
20241023,164900,47800,9800,9800,9800,9800,0
20241023,164800,47800,9800,9800,9800,9800,0
20241023,164700,47800,9800,9800,9800,9800,0
20241023,164600,47800,9800,9800,9800,9800,0
20241023,164500,47800,9800,9800,9800,9800,0
20241023,164400,47800,9800,9800,9800,9800,0
20241023,164300,47800,9800,9800,9800,9800,0
20241023,164200,47800,9800,9800,9800,9800,0
20241023,164100,47800,9800,9800,9800,9800,0
20241023,164000,47800,9800,9800,9800,9800,0
20241023,163900,47800,9800,9800,9800,9800,0
20241023,163800,47800,9800,9800,9800,9800,0
20241023,163700,47800,9800,9800,9800,9800,0
20241023,163600,47800,9800,9800,9800,9800,0
20241023,163500,47800,9800,9800,9800,9800,0
20241023,163400,47800,9800,9800,9800,9800,0
20241023,163300,47800,9800,9800,9800,9800,0
20241023,163200,47800,9800,9800,9800,9800,0
20241023,163100,47800,9800,9800,9800,9800,1
20241023,163000,47800,9800,9800,9800,9800,0
20241023,162900,47800,9800,9800,9800,9800,0
20241023,162800,47800,9800,9800,9800,9800,0
20241023,162700,47800,9800,9800,9800,9800,0
20241023,162600,47800,9800,9800,9800,9800,0
20241023,162500,47800,9800,9800,9800,9800,0
20241023,162400,47800,9800,9800,9800,9800,0
20241023,162300,47800,9800,9800,9800,9800,0
20241023,162200,47800,9800,9800,9800,9800,0
20241023,162100,47800,9800,9800,9800,9800,0
20241023,162000,47800,9800,9800,9800,9800,0
20241023,161900,47800,9800,9800,9800,9800,0
20241023,161800,47800,9800,9800,9800,9800,0
20241023,161700,47800,9800,9800,9800,9800,0
20241023,161600,47800,9800,9800,9800,9800,0
20241023,161500,47800,9800,9800,9800,9800,0
20241023,161400,47800,9800,9800,9800,9800,0
20241023,161300,47800,9800,9800,9800,9800,0
20241023,161200,47800,9800,9800,9800,9800,0
20241023,161100,47800,9800,9800,9800,9800,0
20241023,161000,47800,9800,9800,9800,9800,0
20241023,160900,47800,9800,9800,9800,9800,0
20241023,160800,47800,9800,9800,9800,9800,0
20241023,160700,47800,9800,9800,9800,9800,0
20241023,160600,47800,9800,9800,9800,9800,0
20241023,160500,47800,9800,9800,9800,9800,0
20241023,160400,47800,9800,9800,9800,9800,0
20241023,160300,47800,9800,9800,9800,9800,0
20241023,160200,47800,9800,9800,9800,9800,0
20241023,160100,47800,9800,9800,9800,9800,1
20241023,160000,47800,9800,9800,9800,9800,0
20241023,155900,47800,9800,9800,9800,9800,0
20241023,155800,47800,9800,9800,9800,9800,0
20241023,155700,47800,9800,9800,9800,9800,0
20241023,155600,47800,9800,9800,9800,9800,0
20241023,155500,47800,9800,9800,9800,9800,0
20241023,155400,47800,9800,9800,9800,9800,0
20241023,155300,47800,9800,9800,9800,9800,0
20241023,155200,47800,9800,9800,9800,9800,0
20241023,155100,47800,9800,9800,9800,9800,0
20241023,155000,47800,9800,9800,9800,9800,0
20241023,154900,47800,9800,9800,9800,9800,0
20241023,154800,47800,9800,9800,9800,9800,0
20241023,154700,47800,9800,9800,9800,9800,0
20241023,154600,47800,9800,9800,9800,9800,0
20241023,154500,47800,9800,9800,9800,9800,0
20241023,154400,47800,9800,9800,9800,9800,0
20241023,154300,47800,9800,9800,9800,9800,0
20241023,154200,47800,9800,9800,9800,9800,0
20241023,154100,47800,9800,9800,9800,9800,0
20241023,154000,47800,9800,9800,9800,9800,0
20241023,153900,47800,9800,9800,9800,9800,0
20241023,153800,47800,9800,9800,9800,9800,0
20241023,153700,47800,9800,9800,9800,9800,0
20241023,153600,47800,9800,9800,9800,9800,0
20241023,153500,47800,9800,9800,9800,9800,0
20241023,153400,47800,9800,9800,9800,9800,0
20241023,153300,47800,9800,9800,9800,9800,0
20241023,153200,47800,9800,9800,9800,9800,0
20241023,153100,47800,9800,9800,9800,9800,1
20241023,153000,47800,9800,9800,9800,9800,0
20241023,152900,47800,9800,9800,9800,9800,0
20241023,152800,47800,9800,9800,9800,9800,0
20241023,152700,47800,9800,9800,9800,9800,0
20241023,152600,47800,9800,9800,9800,9800,0
20241023,152500,47800,9800,9800,9800,9800,0
20241023,152400,47800,9800,9800,9800,9800,0
20241023,152300,47800,9800,9800,9800,9800,0
20241023,152200,47800,9800,9800,9800,9800,0
20241023,152100,47800,9800,9800,9800,9800,0
20241023,152000,47800,9800,9800,9800,9800,0
20241023,151900,47800,9800,9800,9800,9800,0
20241023,151800,47800,9800,9800,9800,9800,0
20241023,151700,47800,9800,9800,9800,9800,0
20241023,151600,47800,9800,9800,9800,9800,0
20241023,151500,47800,9800,9800,9800,9800,0
20241023,151400,47800,9800,9800,9800,9800,0
20241023,151300,47800,9800,9800,9800,9800,0
20241023,151200,47800,9800,9800,9800,9800,0
20241023,151100,47800,9800,9800,9800,9800,0
20241023,151000,47800,9800,9800,9800,9800,0
20241023,150900,47800,9800,9800,9800,9800,0
20241023,150800,47800,9800,9800,9800,9800,0
20241023,150700,47800,9800,9800,9800,9800,0
20241023,150600,47800,9800,9800,9800,9800,0
20241023,150500,47800,9800,9800,9800,9800,0
20241023,150400,47800,9800,9800,9800,9800,0
20241023,150300,47800,9800,9800,9800,9800,0
20241023,150200,47800,9800,9800,9800,9800,0
20241023,150100,47800,9800,9800,9800,9800,0
20241023,150000,47800,9800,9800,9800,9800,0
20241023,145900,47800,9800,9800,9800,9800,0
20241023,145800,47800,9800,9800,9800,9800,0
20241023,145700,47800,9800,9800,9800,9800,0
20241023,145600,47800,9800,9800,9800,9800,0
20241023,145500,47800,9800,9800,9800,9800,0
20241023,145400,47800,9800,9800,9800,9800,0
20241023,145300,47800,9800,9800,9800,9800,0
20241023,145200,47800,9800,9800,9800,9800,0
20241023,145100,47800,9800,9800,9800,9800,0
20241023,145000,47800,9800,9800,9800,9800,0
20241023,144900,47800,9800,9800,9800,9800,0
20241023,144800,47800,9800,9800,9800,9800,0
20241023,144700,47800,9800,9800,9800,9800,0
20241023,144600,47800,9800,9800,9800,9800,0
20241023,144500,47800,9800,9800,9800,9800,0
20241023,144400,47800,9800,9800,9800,9800,0
20241023,144300,47800,9800,9800,9800,9800,0
20241023,144200,47800,9800,9800,9800,9800,0
20241023,144100,47800,9800,9800,9800,9800,0
20241023,144000,47800,9800,9800,9800,9800,0
20241023,143900,47800,9800,9800,9800,9800,0
20241023,143800,47800,9800,9800,9800,9800,0
20241023,143700,47800,9800,9800,9800,9800,0
20241023,143600,47800,9800,9800,9800,9800,0
20241023,143500,47800,9800,9800,9800,9800,0
20241023,143400,47800,9800,9800,9800,9800,0
20241023,143300,47800,9800,9800,9800,9800,0
20241023,143200,47800,9800,9800,9800,9800,0
20241023,143100,47800,9800,9800,9800,9800,0
20241023,143000,47800,9800,9800,9800,9800,0
20241023,142900,47800,9800,9800,9800,9800,0
20241023,142800,47800,9800,9800,9800,9800,0
20241023,142700,47800,9800,9800,9800,9800,0
20241023,142600,47800,9800,9800,9800,9800,0
20241023,142500,47800,9800,9800,9800,9800,0
20241023,142400,47800,9800,9800,9800,9800,0
20241023,142300,47800,9800,9800,9800,9800,0
20241023,142200,47800,9800,9800,9800,9800,0
20241023,142100,47800,9800,9800,9800,9800,0
20241023,142000,47800,9800,9800,9800,9800,0
20241023,141900,47800,9800,9800,9800,9800,0
20241023,141800,47800,9800,9800,9800,9800,0
20241023,141700,47800,9800,9800,9800,9800,0
20241023,141600,47800,9800,9800,9800,9800,0
20241023,141500,47800,9800,9800,9800,9800,0
20241023,141400,47800,9800,9800,9800,9800,0
20241023,141300,47800,9800,9800,9800,9800,0
20241023,141200,47800,9800,9800,9800,9800,0
20241023,141100,47800,9800,9800,9800,9800,0
20241023,141000,47800,9800,9800,9800,9800,0
20241023,140900,47800,9800,9800,9800,9800,0
20241023,140800,47800,9800,9800,9800,9800,0
20241023,140700,47800,9800,9800,9800,9800,0
20241023,140600,47800,9800,9800,9800,9800,0
20241023,140500,47800,9800,9800,9800,9800,0
20241023,140400,47800,9800,9800,9800,9800,0
20241023,140300,47800,9800,9800,9800,9800,0
20241023,140200,47800,9800,9800,9800,9800,0
20241023,140100,47800,9800,9800,9800,9800,0
20241023,140000,47800,9800,9800,9800,9800,0
20241023,135900,47800,9800,9800,9800,9800,0
20241023,135800,47800,9800,9800,9800,9800,0
20241023,135700,47800,9800,9800,9800,9800,0
20241023,135600,47800,9800,9800,9800,9800,0
20241023,135500,47800,9800,9800,9800,9800,0
20241023,135400,47800,9800,9800,9800,9800,0
20241023,135300,47800,9800,9800,9800,9800,0
20241023,135200,47800,9800,9800,9800,9800,0
20241023,135100,47800,9800,9800,9800,9800,0
20241023,135000,47800,9800,9800,9800,9800,0
20241023,134900,47800,9800,9800,9800,9800,0
20241023,134800,47800,9800,9800,9800,9800,0
20241023,134700,47800,9800,9800,9800,9800,0
20241023,134600,47800,9800,9800,9800,9800,0
20241023,134500,47800,9800,9800,9800,9800,0
20241023,134400,47800,9800,9800,9800,9800,0
20241023,134300,47800,9800,9800,9800,9800,0
20241023,134200,47800,9800,9800,9800,9800,0
20241023,134100,47800,9800,9800,9800,9800,0
20241023,134000,47800,9800,9800,9800,9800,0
20241023,133900,47800,9800,9800,9800,9800,0
20241023,133800,47800,9800,9800,9800,9800,0
20241023,133700,47800,9800,9800,9800,9800,0
20241023,133600,47800,9800,9800,9800,9800,0
20241023,133500,47800,9800,9800,9800,9800,0
20241023,133400,47800,9800,9800,9800,9800,0
20241023,133300,47800,9800,9800,9800,9800,0
20241023,133200,47800,9800,9800,9800,9800,0
20241023,133100,47800,9800,9800,9800,9800,0
20241023,133000,47800,9800,9800,9800,9800,0
20241023,132900,47800,9800,9800,9800,9800,0
20241023,132800,47800,9800,9800,9800,9800,0
20241023,132700,47800,9800,9800,9800,9800,0
20241023,132600,47800,9800,9800,9800,9800,0
20241023,132500,47800,9800,9800,9800,9800,0
20241023,132400,47800,9800,9800,9800,9800,0
20241023,132300,47800,9800,9800,9800,9800,0
20241023,132200,47800,9800,9800,9800,9800,0
20241023,132100,47800,9800,9800,9800,9800,0
20241023,132000,47800,9800,9800,9800,9800,0
20241023,131900,47800,9800,9800,9800,9800,0
20241023,131800,47800,9800,9800,9800,9800,0
20241023,131700,47800,9800,9800,9800,9800,1
20241023,131600,38000,9600,9600,9600,9600,0
20241023,131500,38000,9600,9600,9600,9600,0
20241023,131400,38000,9600,9600,9600,9600,0
20241023,131300,38000,9600,9600,9600,9600,0
20241023,131200,38000,9600,9600,9600,9600,0
20241023,131100,38000,9600,9600,9600,9600,0
20241023,131000,38000,9600,9600,9600,9600,0
20241023,130900,38000,9600,9600,9600,9600,0
20241023,130800,38000,9600,9600,9600,9600,0
20241023,130700,38000,9600,9600,9600,9600,0
20241023,130600,38000,9600,9600,9600,9600,0
20241023,130500,38000,9600,9600,9600,9600,0
20241023,130400,38000,9600,9600,9600,9600,0
20241023,130300,38000,9600,9600,9600,9600,0
20241023,130200,38000,9600,9600,9600,9600,0
20241023,130100,38000,9600,9600,9600,9600,0
20241023,130000,38000,9600,9600,9600,9600,0
20241023,125900,38000,9600,9600,9600,9600,0
20241023,125800,38000,9600,9600,9600,9600,0
20241023,125700,38000,9600,9600,9600,9600,0
20241023,125600,38000,9600,9600,9600,9600,0
20241023,125500,38000,9600,9600,9600,9600,0
20241023,125400,38000,9600,9600,9600,9600,0
20241023,125300,38000,9600,9600,9600,9600,0
20241023,125200,38000,9600,9600,9600,9600,0
20241023,125100,38000,9600,9600,9600,9600,0
20241023,125000,38000,9600,9600,9600,9600,0
20241023,124900,38000,9600,9600,9600,9600,0
20241023,124800,38000,9600,9600,9600,9600,0
20241023,124700,38000,9600,9600,9600,9600,0
20241023,124600,38000,9600,9600,9600,9600,0
20241023,124500,38000,9600,9600,9600,9600,0
20241023,124400,38000,9600,9600,9600,9600,0
20241023,124300,38000,9600,9600,9600,9600,0
20241023,124200,38000,9600,9600,9600,9600,0
20241023,124100,38000,9600,9600,9600,9600,0
20241023,124000,38000,9600,9600,9600,9600,0
20241023,123900,38000,9600,9600,9600,9600,0
20241023,123800,38000,9600,9600,9600,9600,0
20241023,123700,38000,9600,9600,9600,9600,0
20241023,123600,38000,9600,9600,9600,9600,0
20241023,123500,38000,9600,9600,9600,9600,0
20241023,123400,38000,9600,9600,9600,9600,0
20241023,123300,38000,9600,9600,9600,9600,0
20241023,123200,38000,9600,9600,9600,9600,0
20241023,123100,38000,9600,9600,9600,9600,0
20241023,123000,38000,9600,9600,9600,9600,0
20241023,122900,38000,9600,9600,9600,9600,0
20241023,122800,38000,9600,9600,9600,9600,0
20241023,122700,38000,9600,9600,9600,9600,0
20241023,122600,38000,9600,9600,9600,9600,0
20241023,122500,38000,9600,9600,9600,9600,0
20241023,122400,38000,9600,9600,9600,9600,0
20241023,122300,38000,9600,9600,9600,9600,0
20241023,122200,38000,9600,9600,9600,9600,0
20241023,122100,38000,9600,9600,9600,9600,0
20241023,122000,38000,9600,9600,9600,9600,0
20241023,121900,38000,9600,9600,9600,9600,0
20241023,121800,38000,9600,9600,9600,9600,0
20241023,121700,38000,9600,9600,9600,9600,0
20241023,121600,38000,9600,9600,9600,9600,0
20241023,121500,38000,9600,9600,9600,9600,0
20241023,121400,38000,9600,9600,9600,9600,0
20241023,121300,38000,9600,9600,9600,9600,0
20241023,121200,38000,9600,9600,9600,9600,0
20241023,121100,38000,9600,9600,9600,9600,0
20241023,121000,38000,9600,9600,9600,9600,0
20241023,120900,38000,9600,9600,9600,9600,0
20241023,120800,38000,9600,9600,9600,9600,0
20241023,120700,38000,9600,9600,9600,9600,0
20241023,120600,38000,9600,9600,9600,9600,0
20241023,120500,38000,9600,9600,9600,9600,0
20241023,120400,38000,9600,9600,9600,9600,0
20241023,120300,38000,9600,9600,9600,9600,0
20241023,120200,38000,9600,9600,9600,9600,0
20241023,120100,38000,9600,9600,9600,9600,0
20241023,120000,38000,9600,9600,9600,9600,0
20241023,115900,38000,9600,9600,9600,9600,0
20241023,115800,38000,9600,9600,9600,9600,0
20241023,115700,38000,9600,9600,9600,9600,0
20241023,115600,38000,9600,9600,9600,9600,0
20241023,115500,38000,9600,9600,9600,9600,0
20241023,115400,38000,9600,9600,9600,9600,0
20241023,115300,38000,9600,9600,9600,9600,0
20241023,115200,38000,9600,9600,9600,9600,0
20241023,115100,38000,9600,9600,9600,9600,0
20241023,115000,38000,9600,9600,9600,9600,0
20241023,114900,38000,9600,9600,9600,9600,0
20241023,114800,38000,9600,9600,9600,9600,0
20241023,114700,38000,9600,9600,9600,9600,0
20241023,114600,38000,9600,9600,9600,9600,0
20241023,114500,38000,9600,9600,9600,9600,0
20241023,114400,38000,9600,9600,9600,9600,0
20241023,114300,38000,9600,9600,9600,9600,0
20241023,114200,38000,9600,9600,9600,9600,0
20241023,114100,38000,9600,9600,9600,9600,0
20241023,114000,38000,9600,9600,9600,9600,0
20241023,113900,38000,9600,9600,9600,9600,0
20241023,113800,38000,9600,9600,9600,9600,0
20241023,113700,38000,9600,9600,9600,9600,0
20241023,113600,38000,9600,9600,9600,9600,0
20241023,113500,38000,9600,9600,9600,9600,0
20241023,113400,38000,9600,9600,9600,9600,0
20241023,113300,38000,9600,9600,9600,9600,0
20241023,113200,38000,9600,9600,9600,9600,0
20241023,113100,38000,9600,9600,9600,9600,0
20241023,113000,38000,9600,9600,9600,9600,0
20241023,112900,38000,9600,9600,9600,9600,0
20241023,112800,38000,9600,9600,9600,9600,0
20241023,112700,38000,9600,9600,9600,9600,0
20241023,112600,38000,9600,9600,9600,9600,0
20241023,112500,38000,9600,9600,9600,9600,0
20241023,112400,38000,9600,9600,9600,9600,0
20241023,112300,38000,9600,9600,9600,9600,0
20241023,112200,38000,9600,9600,9600,9600,0
20241023,112100,38000,9600,9600,9600,9600,0
20241023,112000,38000,9600,9600,9600,9600,0
20241023,111900,38000,9600,9600,9600,9600,0
20241023,111800,38000,9600,9600,9600,9600,0
20241023,111700,38000,9600,9600,9600,9600,0
20241023,111600,38000,9600,9600,9600,9600,0
20241023,111500,38000,9600,9600,9600,9600,0
20241023,111400,38000,9600,9600,9600,9600,0
20241023,111300,38000,9600,9600,9600,9600,0
20241023,111200,38000,9600,9600,9600,9600,0
20241023,111100,38000,9600,9600,9600,9600,0
20241023,111000,38000,9600,9600,9600,9600,0
20241023,110900,38000,9600,9600,9600,9600,0
20241023,110800,38000,9600,9600,9600,9600,0
20241023,110700,38000,9600,9600,9600,9600,0
20241023,110600,38000,9600,9600,9600,9600,0
20241023,110500,38000,9600,9600,9600,9600,0
20241023,110400,38000,9600,9600,9600,9600,0
20241023,110300,38000,9600,9600,9600,9600,0
20241023,110200,38000,9600,9600,9600,9600,0
20241023,110100,38000,9600,9600,9600,9600,0
20241023,110000,38000,9600,9600,9600,9600,0
20241023,105900,38000,9600,9600,9600,9600,0
20241023,105800,38000,9600,9600,9600,9600,0
20241023,105700,38000,9600,9600,9600,9600,0
20241023,105600,38000,9600,9600,9600,9600,0
20241023,105500,38000,9600,9600,9600,9600,0
20241023,105400,38000,9600,9600,9600,9600,0
20241023,105300,38000,9600,9600,9600,9600,0
20241023,105200,38000,9600,9600,9600,9600,0
20241023,105100,38000,9600,9600,9600,9600,0
20241023,105000,38000,9600,9600,9600,9600,0
20241023,104900,38000,9600,9600,9600,9600,0
20241023,104800,38000,9600,9600,9600,9600,0
20241023,104700,38000,9600,9600,9600,9600,0
20241023,104600,38000,9600,9600,9600,9600,0
20241023,104500,38000,9600,9600,9600,9600,0
20241023,104400,38000,9600,9600,9600,9600,2
20241023,104300,18800,9400,9400,9400,9400,0
20241023,104200,18800,9400,9400,9400,9400,0
20241023,104100,18800,9400,9400,9400,9400,0
20241023,104000,18800,9400,9400,9400,9400,0
20241023,103900,18800,9400,9400,9400,9400,0
20241023,103800,18800,9400,9400,9400,9400,0
20241023,103700,18800,9400,9400,9400,9400,0
20241023,103600,18800,9400,9400,9400,9400,0
20241023,103500,18800,9400,9400,9400,9400,0
20241023,103400,18800,9400,9400,9400,9400,0
20241023,103300,18800,9400,9400,9400,9400,0
20241023,103200,18800,9400,9400,9400,9400,0
20241023,103100,18800,9400,9400,9400,9400,0
20241023,103000,18800,9400,9400,9400,9400,0
20241023,102900,18800,9400,9400,9400,9400,0
20241023,102800,18800,9400,9400,9400,9400,0
20241023,102700,18800,9400,9400,9400,9400,0
20241023,102600,18800,9400,9400,9400,9400,0
20241023,102500,18800,9400,9400,9400,9400,0
20241023,102400,18800,9400,9400,9400,9400,0
20241023,102300,18800,9400,9400,9400,9400,0
20241023,102200,18800,9400,9400,9400,9400,0
20241023,102100,18800,9400,9400,9400,9400,0
20241023,102000,18800,9400,9400,9400,9400,0
20241023,101900,18800,9400,9400,9400,9400,0
20241023,101800,18800,9400,9400,9400,9400,0
20241023,101700,18800,9400,9400,9400,9400,0
20241023,101600,18800,9400,9400,9400,9400,0
20241023,101500,18800,9400,9400,9400,9400,0
20241023,101400,18800,9400,9400,9400,9400,0
20241023,101300,18800,9400,9400,9400,9400,0
20241023,101200,18800,9400,9400,9400,9400,0
20241023,101100,18800,9400,9400,9400,9400,0
20241023,101000,18800,9400,9400,9400,9400,0
20241023,100900,18800,9400,9400,9400,9400,0
20241023,100800,18800,9400,9400,9400,9400,0
20241023,100700,18800,9400,9400,9400,9400,0
20241023,100600,18800,9400,9400,9400,9400,2
20241023,100500,0,9800,9800,9800,9800,0
20241023,100400,0,9800,9800,9800,9800,0
20241023,100300,0,9800,9800,9800,9800,0
20241023,100200,0,9800,9800,9800,9800,0
20241023,100100,0,9800,9800,9800,9800,0
20241023,100000,0,9800,9800,9800,9800,0
20241023,095900,0,9800,9800,9800,9800,0
20241023,095800,0,9800,9800,9800,9800,0
20241023,095700,0,9800,9800,9800,9800,0
20241023,095600,0,9800,9800,9800,9800,0
20241023,095500,0,9800,9800,9800,9800,0
20241023,095400,0,9800,9800,9800,9800,0
20241023,095300,0,9800,9800,9800,9800,0
20241023,095200,0,9800,9800,9800,9800,0
20241023,095100,0,9800,9800,9800,9800,0
20241023,095000,0,9800,9800,9800,9800,0
20241023,094900,0,9800,9800,9800,9800,0
20241023,094800,0,9800,9800,9800,9800,0
20241023,094700,0,9800,9800,9800,9800,0
20241023,094600,0,9800,9800,9800,9800,0
20241023,094500,0,9800,9800,9800,9800,0
20241023,094400,0,9800,9800,9800,9800,0
20241023,094300,0,9800,9800,9800,9800,0
20241023,094200,0,9800,9800,9800,9800,0
20241023,094100,0,9800,9800,9800,9800,0
20241023,094000,0,9800,9800,9800,9800,0
20241023,093900,0,9800,9800,9800,9800,0
20241023,093800,0,9800,9800,9800,9800,0
20241023,093700,0,9800,9800,9800,9800,0
20241023,093600,0,9800,9800,9800,9800,0
20241023,093500,0,9800,9800,9800,9800,0
20241023,093400,0,9800,9800,9800,9800,0
20241023,093300,0,9800,9800,9800,9800,0
20241023,093200,0,9800,9800,9800,9800,0
20241023,093100,0,9800,9800,9800,9800,0
20241023,093000,0,9800,9800,9800,9800,0
20241023,092900,0,9800,9800,9800,9800,0
20241023,092800,0,9800,9800,9800,9800,0
20241023,092700,0,9800,9800,9800,9800,0
20241023,092600,0,9800,9800,9800,9800,0
20241023,092500,0,9800,9800,9800,9800,0
20241023,092400,0,9800,9800,9800,9800,0
20241023,092300,0,9800,9800,9800,9800,0
20241023,092200,0,9800,9800,9800,9800,0
20241023,092100,0,9800,9800,9800,9800,0
20241023,092000,0,9800,9800,9800,9800,0
20241023,091900,0,9800,9800,9800,9800,0
20241023,091800,0,9800,9800,9800,9800,0
20241023,091700,0,9800,9800,9800,9800,0
20241023,091600,0,9800,9800,9800,9800,0
20241023,091500,0,9800,9800,9800,9800,0
20241023,091400,0,9800,9800,9800,9800,0
20241023,091300,0,9800,9800,9800,9800,0
20241023,091200,0,9800,9800,9800,9800,0
20241023,091100,0,9800,9800,9800,9800,0
20241023,091000,0,9800,9800,9800,9800,0
20241023,090900,0,9800,9800,9800,9800,0
20241023,090800,0,9800,9800,9800,9800,0
20241023,090700,0,9800,9800,9800,9800,0
20241023,090600,0,9800,9800,9800,9800,0
20241023,090500,0,9800,9800,9800,9800,0
20241023,090400,0,9800,9800,9800,9800,0
20241023,090300,0,9800,9800,9800,9800,0
20241023,090200,0,9800,9800,9800,9800,0
20241023,090100,0,9800,9800,9800,9800,0
20241023,090000,0,9800,9800,9800,9800,0