KissMeData/435380/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,213800,155040,2105,2105,2105,2105,1
20241017,213700,155040,2105,2105,2105,2105,0
20241017,213600,155040,2105,2105,2105,2105,0
20241017,213500,155040,2105,2105,2105,2105,0
20241017,213400,155040,2105,2105,2105,2105,0
20241017,213300,155040,2105,2105,2105,2105,0
20241017,213200,155040,2105,2105,2105,2105,0
20241017,213100,155040,2105,2105,2105,2105,0
20241017,213000,155040,2105,2105,2105,2105,0
20241017,212900,155040,2105,2105,2105,2105,0
20241017,212800,155040,2105,2105,2105,2105,0
20241017,212700,155040,2105,2105,2105,2105,0
20241017,212600,155040,2105,2105,2105,2105,0
20241017,212500,155040,2105,2105,2105,2105,0
20241017,212400,155040,2105,2105,2105,2105,0
20241017,212300,155040,2105,2105,2105,2105,0
20241017,212200,155040,2105,2105,2105,2105,0
20241017,212100,155040,2105,2105,2105,2105,0
20241017,212000,155040,2105,2105,2105,2105,0
20241017,211900,155040,2105,2105,2105,2105,0
20241017,211800,155040,2105,2105,2105,2105,0
20241017,211700,155040,2105,2105,2105,2105,0
20241017,211600,155040,2105,2105,2105,2105,0
20241017,211500,155040,2105,2105,2105,2105,0
20241017,211400,155040,2105,2105,2105,2105,0
20241017,211300,155040,2105,2105,2105,2105,0
20241017,211200,155040,2105,2105,2105,2105,0
20241017,211100,155040,2105,2105,2105,2105,0
20241017,211000,155040,2105,2105,2105,2105,0
20241017,210900,155040,2105,2105,2105,2105,0
20241017,210800,155040,2105,2105,2105,2105,1
20241017,210700,155040,2105,2105,2105,2105,0
20241017,210600,155040,2105,2105,2105,2105,0
20241017,210500,155040,2105,2105,2105,2105,0
20241017,210400,155040,2105,2105,2105,2105,0
20241017,210300,155040,2105,2105,2105,2105,0
20241017,210200,155040,2105,2105,2105,2105,0
20241017,210100,155040,2105,2105,2105,2105,0
20241017,210000,155040,2105,2105,2105,2105,0
20241017,205900,155040,2105,2105,2105,2105,0
20241017,205800,155040,2105,2105,2105,2105,0
20241017,205700,155040,2105,2105,2105,2105,0
20241017,205600,155040,2105,2105,2105,2105,0
20241017,205500,155040,2105,2105,2105,2105,0
20241017,205400,155040,2105,2105,2105,2105,0
20241017,205300,155040,2105,2105,2105,2105,0
20241017,205200,155040,2105,2105,2105,2105,0
20241017,205100,155040,2105,2105,2105,2105,0
20241017,205000,155040,2105,2105,2105,2105,0
20241017,204900,155040,2105,2105,2105,2105,0
20241017,204800,155040,2105,2105,2105,2105,0
20241017,204700,155040,2105,2105,2105,2105,0
20241017,204600,155040,2105,2105,2105,2105,0
20241017,204500,155040,2105,2105,2105,2105,0
20241017,204400,155040,2105,2105,2105,2105,0
20241017,204300,155040,2105,2105,2105,2105,0
20241017,204200,155040,2105,2105,2105,2105,0
20241017,204100,155040,2105,2105,2105,2105,0
20241017,204000,155040,2105,2105,2105,2105,0
20241017,203900,155040,2105,2105,2105,2105,0
20241017,203800,155040,2105,2105,2105,2105,1
20241017,203700,155040,2105,2105,2105,2105,0
20241017,203600,155040,2105,2105,2105,2105,0
20241017,203500,155040,2105,2105,2105,2105,0
20241017,203400,155040,2105,2105,2105,2105,0
20241017,203300,155040,2105,2105,2105,2105,0
20241017,203200,155040,2105,2105,2105,2105,0
20241017,203100,155040,2105,2105,2105,2105,0
20241017,203000,155040,2105,2105,2105,2105,0
20241017,202900,155040,2105,2105,2105,2105,0
20241017,202800,155040,2105,2105,2105,2105,0
20241017,202700,155040,2105,2105,2105,2105,0
20241017,202600,155040,2105,2105,2105,2105,0
20241017,202500,155040,2105,2105,2105,2105,0
20241017,202400,155040,2105,2105,2105,2105,0
20241017,202300,155040,2105,2105,2105,2105,0
20241017,202200,155040,2105,2105,2105,2105,0
20241017,202100,155040,2105,2105,2105,2105,0
20241017,202000,155040,2105,2105,2105,2105,0
20241017,201900,155040,2105,2105,2105,2105,0
20241017,201800,155040,2105,2105,2105,2105,0
20241017,201700,155040,2105,2105,2105,2105,0
20241017,201600,155040,2105,2105,2105,2105,0
20241017,201500,155040,2105,2105,2105,2105,0
20241017,201400,155040,2105,2105,2105,2105,0
20241017,201300,155040,2105,2105,2105,2105,0
20241017,201200,155040,2105,2105,2105,2105,0
20241017,201100,155040,2105,2105,2105,2105,0
20241017,201000,155040,2105,2105,2105,2105,0
20241017,200900,155040,2105,2105,2105,2105,0
20241017,200800,155040,2105,2105,2105,2105,1
20241017,200700,155040,2105,2105,2105,2105,0
20241017,200600,155040,2105,2105,2105,2105,0
20241017,200500,155040,2105,2105,2105,2105,0
20241017,200400,155040,2105,2105,2105,2105,0
20241017,200300,155040,2105,2105,2105,2105,0
20241017,200200,155040,2105,2105,2105,2105,0
20241017,200100,155040,2105,2105,2105,2105,0
20241017,200000,155040,2105,2105,2105,2105,0
20241017,195900,155040,2105,2105,2105,2105,0
20241017,195800,155040,2105,2105,2105,2105,0
20241017,195700,155040,2105,2105,2105,2105,0
20241017,195600,155040,2105,2105,2105,2105,0
20241017,195500,155040,2105,2105,2105,2105,0
20241017,195400,155040,2105,2105,2105,2105,0
20241017,195300,155040,2105,2105,2105,2105,0
20241017,195200,155040,2105,2105,2105,2105,0
20241017,195100,155040,2105,2105,2105,2105,0
20241017,195000,155040,2105,2105,2105,2105,0
20241017,194900,155040,2105,2105,2105,2105,0
20241017,194800,155040,2105,2105,2105,2105,0
20241017,194700,155040,2105,2105,2105,2105,0
20241017,194600,155040,2105,2105,2105,2105,0
20241017,194500,155040,2105,2105,2105,2105,0
20241017,194400,155040,2105,2105,2105,2105,0
20241017,194300,155040,2105,2105,2105,2105,0
20241017,194200,155040,2105,2105,2105,2105,0
20241017,194100,155040,2105,2105,2105,2105,0
20241017,194000,155040,2105,2105,2105,2105,0
20241017,193900,155040,2105,2105,2105,2105,0
20241017,193800,155040,2105,2105,2105,2105,1
20241017,193700,155040,2105,2105,2105,2105,0
20241017,193600,155040,2105,2105,2105,2105,0
20241017,193500,155040,2105,2105,2105,2105,0
20241017,193400,155040,2105,2105,2105,2105,0
20241017,193300,155040,2105,2105,2105,2105,0
20241017,193200,155040,2105,2105,2105,2105,0
20241017,193100,155040,2105,2105,2105,2105,0
20241017,193000,155040,2105,2105,2105,2105,0
20241017,192900,155040,2105,2105,2105,2105,0
20241017,192800,155040,2105,2105,2105,2105,0
20241017,192700,155040,2105,2105,2105,2105,0
20241017,192600,155040,2105,2105,2105,2105,0
20241017,192500,155040,2105,2105,2105,2105,0
20241017,192400,155040,2105,2105,2105,2105,0
20241017,192300,155040,2105,2105,2105,2105,0
20241017,192200,155040,2105,2105,2105,2105,0
20241017,192100,155040,2105,2105,2105,2105,0
20241017,192000,155040,2105,2105,2105,2105,0
20241017,191900,155040,2105,2105,2105,2105,0
20241017,191800,155040,2105,2105,2105,2105,0
20241017,191700,155040,2105,2105,2105,2105,0
20241017,191600,155040,2105,2105,2105,2105,0
20241017,191500,155040,2105,2105,2105,2105,0
20241017,191400,155040,2105,2105,2105,2105,0
20241017,191300,155040,2105,2105,2105,2105,0
20241017,191200,155040,2105,2105,2105,2105,0
20241017,191100,155040,2105,2105,2105,2105,0
20241017,191000,155040,2105,2105,2105,2105,0
20241017,190900,155040,2105,2105,2105,2105,0
20241017,190800,155040,2105,2105,2105,2105,1
20241017,190700,155040,2105,2105,2105,2105,0
20241017,190600,155040,2105,2105,2105,2105,0
20241017,190500,155040,2105,2105,2105,2105,0
20241017,190400,155040,2105,2105,2105,2105,0
20241017,190300,155040,2105,2105,2105,2105,0
20241017,190200,155040,2105,2105,2105,2105,0
20241017,190100,155040,2105,2105,2105,2105,0
20241017,190000,155040,2105,2105,2105,2105,0
20241017,185900,155040,2105,2105,2105,2105,0
20241017,185800,155040,2105,2105,2105,2105,0
20241017,185700,155040,2105,2105,2105,2105,0
20241017,185600,155040,2105,2105,2105,2105,0
20241017,185500,155040,2105,2105,2105,2105,0
20241017,185400,155040,2105,2105,2105,2105,0
20241017,185300,155040,2105,2105,2105,2105,0
20241017,185200,155040,2105,2105,2105,2105,0
20241017,185100,155040,2105,2105,2105,2105,0
20241017,185000,155040,2105,2105,2105,2105,0
20241017,184900,155040,2105,2105,2105,2105,0
20241017,184800,155040,2105,2105,2105,2105,0
20241017,184700,155040,2105,2105,2105,2105,0
20241017,184600,155040,2105,2105,2105,2105,0
20241017,184500,155040,2105,2105,2105,2105,0
20241017,184400,155040,2105,2105,2105,2105,0
20241017,184300,155040,2105,2105,2105,2105,0
20241017,184200,155040,2105,2105,2105,2105,0
20241017,184100,155040,2105,2105,2105,2105,0
20241017,184000,155040,2105,2105,2105,2105,0
20241017,183900,155040,2105,2105,2105,2105,0
20241017,183800,155040,2105,2105,2105,2105,1
20241017,183700,155040,2105,2105,2105,2105,0
20241017,183600,155040,2105,2105,2105,2105,0
20241017,183500,155040,2105,2105,2105,2105,0
20241017,183400,155040,2105,2105,2105,2105,0
20241017,183300,155040,2105,2105,2105,2105,0
20241017,183200,155040,2105,2105,2105,2105,0
20241017,183100,155040,2105,2105,2105,2105,0
20241017,183000,155040,2105,2105,2105,2105,0
20241017,182900,155040,2105,2105,2105,2105,0
20241017,182800,155040,2105,2105,2105,2105,0
20241017,182700,155040,2105,2105,2105,2105,0
20241017,182600,155040,2105,2105,2105,2105,0
20241017,182500,155040,2105,2105,2105,2105,0
20241017,182400,155040,2105,2105,2105,2105,0
20241017,182300,155040,2105,2105,2105,2105,0
20241017,182200,155040,2105,2105,2105,2105,0
20241017,182100,155040,2105,2105,2105,2105,0
20241017,182000,155040,2105,2105,2105,2105,0
20241017,181900,155040,2105,2105,2105,2105,0
20241017,181800,155040,2105,2105,2105,2105,0
20241017,181700,155040,2105,2105,2105,2105,0
20241017,181600,155040,2105,2105,2105,2105,0
20241017,181500,155040,2105,2105,2105,2105,0
20241017,181400,155040,2105,2105,2105,2105,0
20241017,181300,155040,2105,2105,2105,2105,0
20241017,181200,155040,2105,2105,2105,2105,0
20241017,181100,155040,2105,2105,2105,2105,0
20241017,181000,155040,2105,2105,2105,2105,0
20241017,180900,155040,2105,2105,2105,2105,0
20241017,180800,155040,2105,2105,2105,2105,1
20241017,180700,155040,2105,2105,2105,2105,0
20241017,180600,155040,2105,2105,2105,2105,0
20241017,180500,155040,2105,2105,2105,2105,0
20241017,180400,155040,2105,2105,2105,2105,0
20241017,180300,155040,2105,2105,2105,2105,0
20241017,180200,155040,2105,2105,2105,2105,0
20241017,180100,155040,2105,2105,2105,2105,0
20241017,180000,155040,2105,2105,2105,2105,0
20241017,175900,155040,2105,2105,2105,2105,0
20241017,175800,155040,2105,2105,2105,2105,0
20241017,175700,155040,2105,2105,2105,2105,0
20241017,175600,155040,2105,2105,2105,2105,0
20241017,175500,155040,2105,2105,2105,2105,0
20241017,175400,155040,2105,2105,2105,2105,0
20241017,175300,155040,2105,2105,2105,2105,0
20241017,175200,155040,2105,2105,2105,2105,0
20241017,175100,155040,2105,2105,2105,2105,0
20241017,175000,155040,2105,2105,2105,2105,0
20241017,174900,155040,2105,2105,2105,2105,0
20241017,174800,155040,2105,2105,2105,2105,0
20241017,174700,155040,2105,2105,2105,2105,0
20241017,174600,155040,2105,2105,2105,2105,0
20241017,174500,155040,2105,2105,2105,2105,0
20241017,174400,155040,2105,2105,2105,2105,0
20241017,174300,155040,2105,2105,2105,2105,0
20241017,174200,155040,2105,2105,2105,2105,0
20241017,174100,155040,2105,2105,2105,2105,0
20241017,174000,155040,2105,2105,2105,2105,0
20241017,173900,155040,2105,2105,2105,2105,0
20241017,173800,155040,2105,2105,2105,2105,1
20241017,173700,155040,2105,2105,2105,2105,0
20241017,173600,155040,2105,2105,2105,2105,0
20241017,173500,155040,2105,2105,2105,2105,0
20241017,173400,155040,2105,2105,2105,2105,0
20241017,173300,155040,2105,2105,2105,2105,0
20241017,173200,155040,2105,2105,2105,2105,0
20241017,173100,155040,2105,2105,2105,2105,0
20241017,173000,155040,2105,2105,2105,2105,0
20241017,172900,155040,2105,2105,2105,2105,0
20241017,172800,155040,2105,2105,2105,2105,0
20241017,172700,155040,2105,2105,2105,2105,0
20241017,172600,155040,2105,2105,2105,2105,0
20241017,172500,155040,2105,2105,2105,2105,0
20241017,172400,155040,2105,2105,2105,2105,0
20241017,172300,155040,2105,2105,2105,2105,0
20241017,172200,155040,2105,2105,2105,2105,0
20241017,172100,155040,2105,2105,2105,2105,0
20241017,172000,155040,2105,2105,2105,2105,0
20241017,171900,155040,2105,2105,2105,2105,0
20241017,171800,155040,2105,2105,2105,2105,0
20241017,171700,155040,2105,2105,2105,2105,0
20241017,171600,155040,2105,2105,2105,2105,0
20241017,171500,155040,2105,2105,2105,2105,0
20241017,171400,155040,2105,2105,2105,2105,0
20241017,171300,155040,2105,2105,2105,2105,0
20241017,171200,155040,2105,2105,2105,2105,0
20241017,171100,155040,2105,2105,2105,2105,0
20241017,171000,155040,2105,2105,2105,2105,0
20241017,170900,155040,2105,2105,2105,2105,0
20241017,170800,155040,2105,2105,2105,2105,1
20241017,170700,155040,2105,2105,2105,2105,0
20241017,170600,155040,2105,2105,2105,2105,0
20241017,170500,155040,2105,2105,2105,2105,0
20241017,170400,155040,2105,2105,2105,2105,0
20241017,170300,155040,2105,2105,2105,2105,0
20241017,170200,155040,2105,2105,2105,2105,0
20241017,170100,155040,2105,2105,2105,2105,0
20241017,170000,155040,2105,2105,2105,2105,0
20241017,165900,155040,2105,2105,2105,2105,0
20241017,165800,155040,2105,2105,2105,2105,0
20241017,165700,155040,2105,2105,2105,2105,0
20241017,165600,155040,2105,2105,2105,2105,0
20241017,165500,155040,2105,2105,2105,2105,0
20241017,165400,155040,2105,2105,2105,2105,0
20241017,165300,155040,2105,2105,2105,2105,0
20241017,165200,155040,2105,2105,2105,2105,0
20241017,165100,155040,2105,2105,2105,2105,0
20241017,165000,155040,2105,2105,2105,2105,0
20241017,164900,155040,2105,2105,2105,2105,0
20241017,164800,155040,2105,2105,2105,2105,0
20241017,164700,155040,2105,2105,2105,2105,0
20241017,164600,155040,2105,2105,2105,2105,0
20241017,164500,155040,2105,2105,2105,2105,0
20241017,164400,155040,2105,2105,2105,2105,0
20241017,164300,155040,2105,2105,2105,2105,0
20241017,164200,155040,2105,2105,2105,2105,0
20241017,164100,155040,2105,2105,2105,2105,0
20241017,164000,155040,2105,2105,2105,2105,0
20241017,163900,155040,2105,2105,2105,2105,0
20241017,163800,155040,2105,2105,2105,2105,1
20241017,163700,155040,2105,2105,2105,2105,0
20241017,163600,155040,2105,2105,2105,2105,0
20241017,163500,155040,2105,2105,2105,2105,0
20241017,163400,155040,2105,2105,2105,2105,0
20241017,163300,155040,2105,2105,2105,2105,0
20241017,163200,155040,2105,2105,2105,2105,0
20241017,163100,155040,2105,2105,2105,2105,0
20241017,163000,155040,2105,2105,2105,2105,0
20241017,162900,155040,2105,2105,2105,2105,0
20241017,162800,155040,2105,2105,2105,2105,0
20241017,162700,155040,2105,2105,2105,2105,0
20241017,162600,155040,2105,2105,2105,2105,0
20241017,162500,155040,2105,2105,2105,2105,0
20241017,162400,155040,2105,2105,2105,2105,0
20241017,162300,155040,2105,2105,2105,2105,0
20241017,162200,155040,2105,2105,2105,2105,0
20241017,162100,155040,2105,2105,2105,2105,0
20241017,162000,155040,2105,2105,2105,2105,0
20241017,161900,155040,2105,2105,2105,2105,0
20241017,161800,155040,2105,2105,2105,2105,0
20241017,161700,155040,2105,2105,2105,2105,0
20241017,161600,155040,2105,2105,2105,2105,0
20241017,161500,155040,2105,2105,2105,2105,0
20241017,161400,155040,2105,2105,2105,2105,0
20241017,161300,155040,2105,2105,2105,2105,0
20241017,161200,155040,2105,2105,2105,2105,0
20241017,161100,155040,2105,2105,2105,2105,0
20241017,161000,155040,2105,2105,2105,2105,0
20241017,160900,155040,2105,2105,2105,2105,0
20241017,160800,155040,2105,2105,2105,2105,1
20241017,160700,155040,2105,2105,2105,2105,0
20241017,160600,155040,2105,2105,2105,2105,0
20241017,160500,155040,2105,2105,2105,2105,0
20241017,160400,155040,2105,2105,2105,2105,0
20241017,160300,155040,2105,2105,2105,2105,0
20241017,160200,155040,2105,2105,2105,2105,0
20241017,160100,155040,2105,2105,2105,2105,0
20241017,160000,155040,2105,2105,2105,2105,0
20241017,155900,155040,2105,2105,2105,2105,0
20241017,155800,155040,2105,2105,2105,2105,0
20241017,155700,155040,2105,2105,2105,2105,0
20241017,155600,155040,2105,2105,2105,2105,0
20241017,155500,155040,2105,2105,2105,2105,0
20241017,155400,155040,2105,2105,2105,2105,0
20241017,155300,155040,2105,2105,2105,2105,0
20241017,155200,155040,2105,2105,2105,2105,0
20241017,155100,155040,2105,2105,2105,2105,0
20241017,155000,155040,2105,2105,2105,2105,0
20241017,154900,155040,2105,2105,2105,2105,0
20241017,154800,155040,2105,2105,2105,2105,0
20241017,154700,155040,2105,2105,2105,2105,0
20241017,154600,155040,2105,2105,2105,2105,0
20241017,154500,155040,2105,2105,2105,2105,0
20241017,154400,155040,2105,2105,2105,2105,0
20241017,154300,155040,2105,2105,2105,2105,0
20241017,154200,155040,2105,2105,2105,2105,0
20241017,154100,155040,2105,2105,2105,2105,0
20241017,154000,155040,2105,2105,2105,2105,0
20241017,153900,155040,2105,2105,2105,2105,0
20241017,153800,155040,2105,2105,2105,2105,1
20241017,153700,155040,2105,2105,2105,2105,0
20241017,153600,155040,2105,2105,2105,2105,0
20241017,153500,155040,2105,2105,2105,2105,0
20241017,153400,155040,2105,2105,2105,2105,0
20241017,153300,155040,2105,2105,2105,2105,0
20241017,153200,155040,2105,2105,2105,2105,0
20241017,153100,155040,2105,2105,2105,2105,0
20241017,153000,155040,2105,2105,2105,2105,0
20241017,152900,155040,2105,2105,2105,2105,0
20241017,152800,155040,2105,2105,2105,2105,0
20241017,152700,155040,2105,2105,2105,2105,0
20241017,152600,155040,2105,2105,2105,2105,0
20241017,152500,155040,2105,2105,2105,2105,0
20241017,152400,155040,2105,2105,2105,2105,0
20241017,152300,155040,2105,2105,2105,2105,0
20241017,152200,155040,2105,2105,2105,2105,0
20241017,152100,155040,2105,2105,2105,2105,0
20241017,152000,155040,2105,2105,2105,2105,0
20241017,151900,155040,2105,2105,2105,2105,0
20241017,151800,155040,2105,2105,2105,2105,1
20241017,151700,152935,2095,2095,2095,2095,0
20241017,151600,152935,2095,2095,2095,2095,0
20241017,151500,152935,2095,2095,2095,2095,0
20241017,151400,152935,2095,2095,2095,2095,0
20241017,151300,152935,2095,2095,2095,2095,0
20241017,151200,152935,2095,2095,2095,2095,0
20241017,151100,152935,2095,2095,2095,2095,0
20241017,151000,152935,2095,2095,2095,2095,0
20241017,150900,152935,2095,2095,2095,2095,0
20241017,150800,152935,2095,2095,2095,2095,0
20241017,150700,152935,2095,2095,2095,2095,0
20241017,150600,152935,2095,2095,2095,2095,0
20241017,150500,152935,2095,2095,2095,2095,0
20241017,150400,152935,2095,2095,2095,2095,0
20241017,150300,152935,2095,2095,2095,2095,0
20241017,150200,152935,2095,2095,2095,2095,0
20241017,150100,152935,2095,2095,2095,2095,0
20241017,150000,152935,2095,2095,2095,2095,0
20241017,145900,152935,2095,2095,2095,2095,0
20241017,145800,152935,2095,2095,2095,2095,0
20241017,145700,152935,2095,2095,2095,2095,0
20241017,145600,152935,2095,2095,2095,2095,0
20241017,145500,152935,2095,2095,2095,2095,0
20241017,145400,152935,2095,2095,2095,2095,0
20241017,145300,152935,2095,2095,2095,2095,0
20241017,145200,152935,2095,2095,2095,2095,0
20241017,145100,152935,2095,2095,2095,2095,0
20241017,145000,152935,2095,2095,2095,2095,0
20241017,144900,152935,2095,2095,2095,2095,0
20241017,144800,152935,2095,2095,2095,2095,0
20241017,144700,152935,2095,2095,2095,2095,0
20241017,144600,152935,2095,2095,2095,2095,0
20241017,144500,152935,2095,2095,2095,2095,0
20241017,144400,152935,2095,2095,2095,2095,0
20241017,144300,152935,2095,2095,2095,2095,0
20241017,144200,152935,2095,2095,2095,2095,0
20241017,144100,152935,2095,2095,2095,2095,0
20241017,144000,152935,2095,2095,2095,2095,0
20241017,143900,152935,2095,2095,2095,2095,0
20241017,143800,152935,2095,2095,2095,2095,0
20241017,143700,152935,2095,2095,2095,2095,0
20241017,143600,152935,2095,2095,2095,2095,0
20241017,143500,152935,2095,2095,2095,2095,0
20241017,143400,152935,2095,2095,2095,2095,0
20241017,143300,152935,2095,2095,2095,2095,0
20241017,143200,152935,2095,2095,2095,2095,0
20241017,143100,152935,2095,2095,2095,2095,0
20241017,143000,152935,2095,2095,2095,2095,0
20241017,142900,152935,2095,2095,2095,2095,0
20241017,142800,152935,2095,2095,2095,2095,0
20241017,142700,152935,2095,2095,2095,2095,0
20241017,142600,152935,2095,2095,2095,2095,0
20241017,142500,152935,2095,2095,2095,2095,0
20241017,142400,152935,2095,2095,2095,2095,0
20241017,142300,152935,2095,2095,2095,2095,0
20241017,142200,152935,2095,2095,2095,2095,0
20241017,142100,152935,2095,2095,2095,2095,0
20241017,142000,152935,2095,2095,2095,2095,0
20241017,141900,152935,2095,2095,2095,2095,0
20241017,141800,152935,2095,2095,2095,2095,0
20241017,141700,152935,2095,2095,2095,2095,0
20241017,141600,152935,2095,2095,2095,2095,0
20241017,141500,152935,2095,2095,2095,2095,0
20241017,141400,152935,2095,2095,2095,2095,0
20241017,141300,152935,2095,2095,2095,2095,0
20241017,141200,152935,2095,2095,2095,2095,0
20241017,141100,152935,2095,2095,2095,2095,0
20241017,141000,152935,2095,2095,2095,2095,0
20241017,140900,152935,2095,2095,2095,2095,0
20241017,140800,152935,2095,2095,2095,2095,0
20241017,140700,152935,2095,2095,2095,2095,0
20241017,140600,152935,2095,2095,2095,2095,0
20241017,140500,152935,2095,2095,2095,2095,0
20241017,140400,152935,2095,2095,2095,2095,0
20241017,140300,152935,2095,2095,2095,2095,0
20241017,140200,152935,2095,2095,2095,2095,0
20241017,140100,152935,2095,2095,2095,2095,0
20241017,140000,152935,2095,2095,2095,2095,0
20241017,135900,152935,2095,2095,2095,2095,0
20241017,135800,152935,2095,2095,2095,2095,0
20241017,135700,152935,2095,2095,2095,2095,0
20241017,135600,152935,2095,2095,2095,2095,0
20241017,135500,152935,2095,2095,2095,2095,0
20241017,135400,152935,2095,2095,2095,2095,0
20241017,135300,152935,2095,2095,2095,2095,0
20241017,135200,152935,2095,2095,2095,2095,0
20241017,135100,152935,2095,2095,2095,2095,0
20241017,135000,152935,2095,2095,2095,2095,0
20241017,134900,152935,2095,2095,2095,2095,0
20241017,134800,152935,2095,2095,2095,2095,0
20241017,134700,152935,2095,2095,2095,2095,0
20241017,134600,152935,2095,2095,2095,2095,0
20241017,134500,152935,2095,2095,2095,2095,0
20241017,134400,152935,2095,2095,2095,2095,0
20241017,134300,152935,2095,2095,2095,2095,0
20241017,134200,152935,2095,2095,2095,2095,0
20241017,134100,152935,2095,2095,2095,2095,0
20241017,134000,152935,2095,2095,2095,2095,0
20241017,133900,152935,2095,2095,2095,2095,0
20241017,133800,152935,2095,2095,2095,2095,0
20241017,133700,152935,2095,2095,2095,2095,0
20241017,133600,152935,2095,2095,2095,2095,0
20241017,133500,152935,2095,2095,2095,2095,0
20241017,133400,152935,2095,2095,2095,2095,0
20241017,133300,152935,2095,2095,2095,2095,0
20241017,133200,152935,2095,2095,2095,2095,0
20241017,133100,152935,2095,2095,2095,2095,0
20241017,133000,152935,2095,2095,2095,2095,0
20241017,132900,152935,2095,2095,2095,2095,0
20241017,132800,152935,2095,2095,2095,2095,0
20241017,132700,152935,2095,2095,2095,2095,0
20241017,132600,152935,2095,2095,2095,2095,0
20241017,132500,152935,2095,2095,2095,2095,0
20241017,132400,152935,2095,2095,2095,2095,0
20241017,132300,152935,2095,2095,2095,2095,0
20241017,132200,152935,2095,2095,2095,2095,0
20241017,132100,152935,2095,2095,2095,2095,0
20241017,132000,152935,2095,2095,2095,2095,0
20241017,131900,152935,2095,2095,2095,2095,0
20241017,131800,152935,2095,2095,2095,2095,0
20241017,131700,152935,2095,2095,2095,2095,0
20241017,131600,152935,2095,2095,2095,2095,0
20241017,131500,152935,2095,2095,2095,2095,0
20241017,131400,152935,2095,2095,2095,2095,0
20241017,131300,152935,2095,2095,2095,2095,0
20241017,131200,152935,2095,2095,2095,2095,0
20241017,131100,152935,2095,2095,2095,2095,0
20241017,131000,152935,2095,2095,2095,2095,0
20241017,130900,152935,2095,2095,2095,2095,0
20241017,130800,152935,2095,2095,2095,2095,0
20241017,130700,152935,2095,2095,2095,2095,0
20241017,130600,152935,2095,2095,2095,2095,0
20241017,130500,152935,2095,2095,2095,2095,0
20241017,130400,152935,2095,2095,2095,2095,0
20241017,130300,152935,2095,2095,2095,2095,0
20241017,130200,152935,2095,2095,2095,2095,0
20241017,130100,152935,2095,2095,2095,2095,0
20241017,130000,152935,2095,2095,2095,2095,0
20241017,125900,152935,2095,2095,2095,2095,0
20241017,125800,152935,2095,2095,2095,2095,0
20241017,125700,152935,2095,2095,2095,2095,0
20241017,125600,152935,2095,2095,2095,2095,0
20241017,125500,152935,2095,2095,2095,2095,0
20241017,125400,152935,2095,2095,2095,2095,0
20241017,125300,152935,2095,2095,2095,2095,0
20241017,125200,152935,2095,2095,2095,2095,0
20241017,125100,152935,2095,2095,2095,2095,0
20241017,125000,152935,2095,2095,2095,2095,0
20241017,124900,152935,2095,2095,2095,2095,0
20241017,124800,152935,2095,2095,2095,2095,0
20241017,124700,152935,2095,2095,2095,2095,0
20241017,124600,152935,2095,2095,2095,2095,0
20241017,124500,152935,2095,2095,2095,2095,0
20241017,124400,152935,2095,2095,2095,2095,0
20241017,124300,152935,2095,2095,2095,2095,0
20241017,124200,152935,2095,2095,2095,2095,0
20241017,124100,152935,2095,2095,2095,2095,0
20241017,124000,152935,2095,2095,2095,2095,0
20241017,123900,152935,2095,2095,2095,2095,0
20241017,123800,152935,2095,2095,2095,2095,0
20241017,123700,152935,2095,2095,2095,2095,0
20241017,123600,152935,2095,2095,2095,2095,0
20241017,123500,152935,2095,2095,2095,2095,0
20241017,123400,152935,2095,2095,2095,2095,0
20241017,123300,152935,2095,2095,2095,2095,0
20241017,123200,152935,2095,2095,2095,2095,0
20241017,123100,152935,2095,2095,2095,2095,0
20241017,123000,152935,2095,2095,2095,2095,0
20241017,122900,152935,2095,2095,2095,2095,0
20241017,122800,152935,2095,2095,2095,2095,0
20241017,122700,152935,2095,2095,2095,2095,0
20241017,122600,152935,2095,2095,2095,2095,0
20241017,122500,152935,2095,2095,2095,2095,0
20241017,122400,152935,2095,2095,2095,2095,0
20241017,122300,152935,2095,2095,2095,2095,0
20241017,122200,152935,2095,2095,2095,2095,0
20241017,122100,152935,2095,2095,2095,2095,0
20241017,122000,152935,2095,2095,2095,2095,0
20241017,121900,152935,2095,2095,2095,2095,0
20241017,121800,152935,2095,2095,2095,2095,0
20241017,121700,152935,2095,2095,2095,2095,0
20241017,121600,152935,2095,2095,2095,2095,0
20241017,121500,152935,2095,2095,2095,2095,0
20241017,121400,152935,2095,2095,2095,2095,0
20241017,121300,152935,2095,2095,2095,2095,0
20241017,121200,152935,2095,2095,2095,2095,0
20241017,121100,152935,2095,2095,2095,2095,0
20241017,121000,152935,2095,2095,2095,2095,0
20241017,120900,152935,2095,2095,2095,2095,0
20241017,120800,152935,2095,2095,2095,2095,0
20241017,120700,152935,2095,2095,2095,2095,0
20241017,120600,152935,2095,2095,2095,2095,0
20241017,120500,152935,2095,2095,2095,2095,0
20241017,120400,152935,2095,2095,2095,2095,0
20241017,120300,152935,2095,2095,2095,2095,0
20241017,120200,152935,2095,2095,2095,2095,0
20241017,120100,152935,2095,2095,2095,2095,0
20241017,120000,152935,2095,2095,2095,2095,0
20241017,115900,152935,2095,2095,2095,2095,0
20241017,115800,152935,2095,2095,2095,2095,0
20241017,115700,152935,2095,2095,2095,2095,0
20241017,115600,152935,2095,2095,2095,2095,0
20241017,115500,152935,2095,2095,2095,2095,0
20241017,115400,152935,2095,2095,2095,2095,0
20241017,115300,152935,2095,2095,2095,2095,0
20241017,115200,152935,2095,2095,2095,2095,0
20241017,115100,152935,2095,2095,2095,2095,0
20241017,115000,152935,2095,2095,2095,2095,0
20241017,114900,152935,2095,2095,2095,2095,0
20241017,114800,152935,2095,2095,2095,2095,0
20241017,114700,152935,2095,2095,2095,2095,0
20241017,114600,152935,2095,2095,2095,2095,0
20241017,114500,152935,2095,2095,2095,2095,0
20241017,114400,152935,2095,2095,2095,2095,0
20241017,114300,152935,2095,2095,2095,2095,0
20241017,114200,152935,2095,2095,2095,2095,0
20241017,114100,152935,2095,2095,2095,2095,0
20241017,114000,152935,2095,2095,2095,2095,0
20241017,113900,152935,2095,2095,2095,2095,0
20241017,113800,152935,2095,2095,2095,2095,0
20241017,113700,152935,2095,2095,2095,2095,0
20241017,113600,152935,2095,2095,2095,2095,0
20241017,113500,152935,2095,2095,2095,2095,0
20241017,113400,152935,2095,2095,2095,2095,0
20241017,113300,152935,2095,2095,2095,2095,0
20241017,113200,152935,2095,2095,2095,2095,0
20241017,113100,152935,2095,2095,2095,2095,0
20241017,113000,152935,2095,2095,2095,2095,0
20241017,112900,152935,2095,2095,2095,2095,0
20241017,112800,152935,2095,2095,2095,2095,0
20241017,112700,152935,2095,2095,2095,2095,0
20241017,112600,152935,2095,2095,2095,2095,0
20241017,112500,152935,2095,2095,2095,2095,0
20241017,112400,152935,2095,2095,2095,2095,0
20241017,112300,152935,2095,2095,2095,2095,0
20241017,112200,152935,2095,2095,2095,2095,0
20241017,112100,152935,2095,2095,2095,2095,0
20241017,112000,152935,2095,2095,2095,2095,0
20241017,111900,152935,2095,2095,2095,2095,0
20241017,111800,152935,2095,2095,2095,2095,0
20241017,111700,152935,2095,2095,2095,2095,0
20241017,111600,152935,2095,2095,2095,2095,0
20241017,111500,152935,2095,2095,2095,2095,0
20241017,111400,152935,2095,2095,2095,2095,0
20241017,111300,152935,2095,2095,2095,2095,0
20241017,111200,152935,2095,2095,2095,2095,0
20241017,111100,152935,2095,2095,2095,2095,0
20241017,111000,152935,2095,2095,2095,2095,0
20241017,110900,152935,2095,2095,2095,2095,0
20241017,110800,152935,2095,2095,2095,2095,0
20241017,110700,152935,2095,2095,2095,2095,0
20241017,110600,152935,2095,2095,2095,2095,0
20241017,110500,152935,2095,2095,2095,2095,0
20241017,110400,152935,2095,2095,2095,2095,0
20241017,110300,152935,2095,2095,2095,2095,0
20241017,110200,152935,2095,2095,2095,2095,0
20241017,110100,152935,2095,2095,2095,2095,0
20241017,110000,152935,2095,2095,2095,2095,0
20241017,105900,152935,2095,2095,2095,2095,0
20241017,105800,152935,2095,2095,2095,2095,0
20241017,105700,152935,2095,2095,2095,2095,0
20241017,105600,152935,2095,2095,2095,2095,0
20241017,105500,152935,2095,2095,2095,2095,0
20241017,105400,152935,2095,2095,2095,2095,0
20241017,105300,152935,2095,2095,2095,2095,0
20241017,105200,152935,2095,2095,2095,2095,0
20241017,105100,152935,2095,2095,2095,2095,0
20241017,105000,152935,2095,2095,2095,2095,0
20241017,104900,152935,2095,2095,2095,2095,0
20241017,104800,152935,2095,2095,2095,2095,0
20241017,104700,152935,2095,2095,2095,2095,0
20241017,104600,152935,2095,2095,2095,2095,0
20241017,104500,152935,2095,2095,2095,2095,0
20241017,104400,152935,2095,2095,2095,2095,0
20241017,104300,152935,2095,2095,2095,2095,0
20241017,104200,152935,2095,2095,2095,2095,0
20241017,104100,152935,2095,2095,2095,2095,0
20241017,104000,152935,2095,2095,2095,2095,0
20241017,103900,152935,2095,2095,2095,2095,0
20241017,103800,152935,2095,2095,2095,2095,0
20241017,103700,152935,2095,2095,2095,2095,0
20241017,103600,152935,2095,2095,2095,2095,0
20241017,103500,152935,2095,2095,2095,2095,0
20241017,103400,152935,2095,2095,2095,2095,0
20241017,103300,152935,2095,2095,2095,2095,0
20241017,103200,152935,2095,2095,2095,2095,0
20241017,103100,152935,2095,2095,2095,2095,0
20241017,103000,152935,2095,2095,2095,2095,0
20241017,102900,152935,2095,2095,2095,2095,0
20241017,102800,152935,2095,2095,2095,2095,0
20241017,102700,152935,2095,2095,2095,2095,0
20241017,102600,152935,2095,2095,2095,2095,0
20241017,102500,152935,2095,2095,2095,2095,0
20241017,102400,152935,2095,2095,2095,2095,0
20241017,102300,152935,2095,2095,2095,2095,0
20241017,102200,152935,2095,2095,2095,2095,0
20241017,102100,152935,2095,2095,2095,2095,0
20241017,102000,152935,2095,2095,2095,2095,0
20241017,101900,152935,2095,2095,2095,2095,0
20241017,101800,152935,2095,2095,2095,2095,0
20241017,101700,152935,2095,2095,2095,2095,0
20241017,101600,152935,2095,2095,2095,2095,0
20241017,101500,152935,2095,2095,2095,2095,0
20241017,101400,152935,2095,2095,2095,2095,0
20241017,101300,152935,2095,2095,2095,2095,0
20241017,101200,152935,2095,2095,2095,2095,0
20241017,101100,152935,2095,2095,2095,2095,0
20241017,101000,152935,2095,2095,2095,2095,0
20241017,100900,152935,2095,2095,2095,2095,0
20241017,100800,152935,2095,2095,2095,2095,0
20241017,100700,152935,2095,2095,2095,2095,0
20241017,100600,152935,2095,2095,2095,2095,0
20241017,100500,152935,2095,2095,2095,2095,0
20241017,100400,152935,2095,2095,2095,2095,0
20241017,100300,152935,2095,2095,2095,2095,0
20241017,100200,152935,2095,2095,2095,2095,0
20241017,100100,152935,2095,2095,2095,2095,0
20241017,100000,152935,2095,2095,2095,2095,0
20241017,095900,152935,2095,2095,2095,2095,0
20241017,095800,152935,2095,2095,2095,2095,0
20241017,095700,152935,2095,2095,2095,2095,0
20241017,095600,152935,2095,2095,2095,2095,0
20241017,095500,152935,2095,2095,2095,2095,0
20241017,095400,152935,2095,2095,2095,2095,0
20241017,095300,152935,2095,2095,2095,2095,0
20241017,095200,152935,2095,2095,2095,2095,0
20241017,095100,152935,2095,2095,2095,2095,0
20241017,095000,152935,2095,2095,2095,2095,16
20241017,094900,119415,2095,2095,2095,2095,0
20241017,094800,119415,2095,2095,2095,2095,0
20241017,094700,119415,2095,2095,2095,2095,0
20241017,094600,119415,2095,2095,2095,2095,0
20241017,094500,119415,2095,2095,2095,2095,0
20241017,094400,119415,2095,2095,2095,2095,0
20241017,094300,119415,2095,2095,2095,2095,0
20241017,094200,119415,2095,2095,2095,2095,0
20241017,094100,119415,2095,2095,2095,2095,0
20241017,094000,119415,2095,2095,2095,2095,0
20241017,093900,119415,2095,2095,2095,2095,0
20241017,093800,119415,2095,2095,2095,2095,0
20241017,093700,119415,2095,2095,2095,2095,0
20241017,093600,119415,2095,2095,2095,2095,0
20241017,093500,119415,2095,2095,2095,2095,0
20241017,093400,119415,2095,2095,2095,2095,0
20241017,093300,119415,2095,2095,2095,2095,0
20241017,093200,119415,2095,2095,2095,2095,0
20241017,093100,119415,2095,2095,2095,2095,0
20241017,093000,119415,2095,2095,2095,2095,0
20241017,092900,119415,2095,2095,2095,2095,0
20241017,092800,119415,2095,2095,2095,2095,0
20241017,092700,119415,2095,2095,2095,2095,0
20241017,092600,119415,2095,2095,2095,2095,0
20241017,092500,119415,2095,2095,2095,2095,0
20241017,092400,119415,2095,2095,2095,2095,0
20241017,092300,119415,2095,2095,2095,2095,0
20241017,092200,119415,2095,2095,2095,2095,0
20241017,092100,119415,2095,2095,2095,2095,57
20241017,092000,0,2095,2095,2095,2095,0
20241017,091900,0,2095,2095,2095,2095,0
20241017,091800,0,2095,2095,2095,2095,0
20241017,091700,0,2095,2095,2095,2095,0
20241017,091600,0,2095,2095,2095,2095,0
20241017,091500,0,2095,2095,2095,2095,0
20241017,091400,0,2095,2095,2095,2095,0
20241017,091300,0,2095,2095,2095,2095,0
20241017,091200,0,2095,2095,2095,2095,0
20241017,091100,0,2095,2095,2095,2095,0
20241017,091000,0,2095,2095,2095,2095,0
20241017,090900,0,2095,2095,2095,2095,0
20241017,090800,0,2095,2095,2095,2095,0
20241017,090700,0,2095,2095,2095,2095,0
20241017,090600,0,2095,2095,2095,2095,0
20241017,090500,0,2095,2095,2095,2095,0
20241017,090400,0,2095,2095,2095,2095,0
20241017,090300,0,2095,2095,2095,2095,0
20241017,090200,0,2095,2095,2095,2095,0
20241017,090100,0,2095,2095,2095,2095,0
20241017,090000,0,2095,2095,2095,2095,0