KissMeData/076340/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,195100,5900,5900,5900,5900,5900,1
20241002,195000,5900,5900,5900,5900,5900,0
20241002,194900,5900,5900,5900,5900,5900,0
20241002,194800,5900,5900,5900,5900,5900,0
20241002,194700,5900,5900,5900,5900,5900,0
20241002,194600,5900,5900,5900,5900,5900,0
20241002,194500,5900,5900,5900,5900,5900,0
20241002,194400,5900,5900,5900,5900,5900,0
20241002,194300,5900,5900,5900,5900,5900,0
20241002,194200,5900,5900,5900,5900,5900,0
20241002,194100,5900,5900,5900,5900,5900,0
20241002,194000,5900,5900,5900,5900,5900,0
20241002,193900,5900,5900,5900,5900,5900,0
20241002,193800,5900,5900,5900,5900,5900,0
20241002,193700,5900,5900,5900,5900,5900,0
20241002,193600,5900,5900,5900,5900,5900,0
20241002,193500,5900,5900,5900,5900,5900,0
20241002,193400,5900,5900,5900,5900,5900,0
20241002,193300,5900,5900,5900,5900,5900,0
20241002,193200,5900,5900,5900,5900,5900,0
20241002,193100,5900,5900,5900,5900,5900,0
20241002,193000,5900,5900,5900,5900,5900,0
20241002,192900,5900,5900,5900,5900,5900,0
20241002,192800,5900,5900,5900,5900,5900,0
20241002,192700,5900,5900,5900,5900,5900,0
20241002,192600,5900,5900,5900,5900,5900,0
20241002,192500,5900,5900,5900,5900,5900,0
20241002,192400,5900,5900,5900,5900,5900,0
20241002,192300,5900,5900,5900,5900,5900,0
20241002,192200,5900,5900,5900,5900,5900,0
20241002,192100,5900,5900,5900,5900,5900,1
20241002,192000,5900,5900,5900,5900,5900,0
20241002,191900,5900,5900,5900,5900,5900,0
20241002,191800,5900,5900,5900,5900,5900,0
20241002,191700,5900,5900,5900,5900,5900,0
20241002,191600,5900,5900,5900,5900,5900,0
20241002,191500,5900,5900,5900,5900,5900,0
20241002,191400,5900,5900,5900,5900,5900,0
20241002,191300,5900,5900,5900,5900,5900,0
20241002,191200,5900,5900,5900,5900,5900,0
20241002,191100,5900,5900,5900,5900,5900,0
20241002,191000,5900,5900,5900,5900,5900,0
20241002,190900,5900,5900,5900,5900,5900,0
20241002,190800,5900,5900,5900,5900,5900,0
20241002,190700,5900,5900,5900,5900,5900,0
20241002,190600,5900,5900,5900,5900,5900,0
20241002,190500,5900,5900,5900,5900,5900,0
20241002,190400,5900,5900,5900,5900,5900,0
20241002,190300,5900,5900,5900,5900,5900,0
20241002,190200,5900,5900,5900,5900,5900,0
20241002,190100,5900,5900,5900,5900,5900,0
20241002,190000,5900,5900,5900,5900,5900,0
20241002,185900,5900,5900,5900,5900,5900,0
20241002,185800,5900,5900,5900,5900,5900,0
20241002,185700,5900,5900,5900,5900,5900,0
20241002,185600,5900,5900,5900,5900,5900,0
20241002,185500,5900,5900,5900,5900,5900,0
20241002,185400,5900,5900,5900,5900,5900,0
20241002,185300,5900,5900,5900,5900,5900,0
20241002,185200,5900,5900,5900,5900,5900,0
20241002,185100,5900,5900,5900,5900,5900,1
20241002,185000,5900,5900,5900,5900,5900,0
20241002,184900,5900,5900,5900,5900,5900,0
20241002,184800,5900,5900,5900,5900,5900,0
20241002,184700,5900,5900,5900,5900,5900,0
20241002,184600,5900,5900,5900,5900,5900,0
20241002,184500,5900,5900,5900,5900,5900,0
20241002,184400,5900,5900,5900,5900,5900,0
20241002,184300,5900,5900,5900,5900,5900,0
20241002,184200,5900,5900,5900,5900,5900,0
20241002,184100,5900,5900,5900,5900,5900,0
20241002,184000,5900,5900,5900,5900,5900,0
20241002,183900,5900,5900,5900,5900,5900,0
20241002,183800,5900,5900,5900,5900,5900,0
20241002,183700,5900,5900,5900,5900,5900,0
20241002,183600,5900,5900,5900,5900,5900,0
20241002,183500,5900,5900,5900,5900,5900,0
20241002,183400,5900,5900,5900,5900,5900,0
20241002,183300,5900,5900,5900,5900,5900,0
20241002,183200,5900,5900,5900,5900,5900,0
20241002,183100,5900,5900,5900,5900,5900,0
20241002,183000,5900,5900,5900,5900,5900,0
20241002,182900,5900,5900,5900,5900,5900,0
20241002,182800,5900,5900,5900,5900,5900,0
20241002,182700,5900,5900,5900,5900,5900,0
20241002,182600,5900,5900,5900,5900,5900,0
20241002,182500,5900,5900,5900,5900,5900,0
20241002,182400,5900,5900,5900,5900,5900,0
20241002,182300,5900,5900,5900,5900,5900,0
20241002,182200,5900,5900,5900,5900,5900,0
20241002,182100,5900,5900,5900,5900,5900,1
20241002,182000,5900,5900,5900,5900,5900,0
20241002,181900,5900,5900,5900,5900,5900,0
20241002,181800,5900,5900,5900,5900,5900,0
20241002,181700,5900,5900,5900,5900,5900,0
20241002,181600,5900,5900,5900,5900,5900,0
20241002,181500,5900,5900,5900,5900,5900,0
20241002,181400,5900,5900,5900,5900,5900,0
20241002,181300,5900,5900,5900,5900,5900,0
20241002,181200,5900,5900,5900,5900,5900,0
20241002,181100,5900,5900,5900,5900,5900,0
20241002,181000,5900,5900,5900,5900,5900,0
20241002,180900,5900,5900,5900,5900,5900,0
20241002,180800,5900,5900,5900,5900,5900,0
20241002,180700,5900,5900,5900,5900,5900,0
20241002,180600,5900,5900,5900,5900,5900,0
20241002,180500,5900,5900,5900,5900,5900,0
20241002,180400,5900,5900,5900,5900,5900,0
20241002,180300,5900,5900,5900,5900,5900,0
20241002,180200,5900,5900,5900,5900,5900,0
20241002,180100,5900,5900,5900,5900,5900,0
20241002,180000,5900,5900,5900,5900,5900,0
20241002,175900,5900,5900,5900,5900,5900,0
20241002,175800,5900,5900,5900,5900,5900,0
20241002,175700,5900,5900,5900,5900,5900,0
20241002,175600,5900,5900,5900,5900,5900,0
20241002,175500,5900,5900,5900,5900,5900,0
20241002,175400,5900,5900,5900,5900,5900,0
20241002,175300,5900,5900,5900,5900,5900,0
20241002,175200,5900,5900,5900,5900,5900,0
20241002,175100,5900,5900,5900,5900,5900,1
20241002,175000,5900,5900,5900,5900,5900,0
20241002,174900,5900,5900,5900,5900,5900,0
20241002,174800,5900,5900,5900,5900,5900,0
20241002,174700,5900,5900,5900,5900,5900,0
20241002,174600,5900,5900,5900,5900,5900,0
20241002,174500,5900,5900,5900,5900,5900,0
20241002,174400,5900,5900,5900,5900,5900,0
20241002,174300,5900,5900,5900,5900,5900,0
20241002,174200,5900,5900,5900,5900,5900,0
20241002,174100,5900,5900,5900,5900,5900,0
20241002,174000,5900,5900,5900,5900,5900,0
20241002,173900,5900,5900,5900,5900,5900,0
20241002,173800,5900,5900,5900,5900,5900,0
20241002,173700,5900,5900,5900,5900,5900,0
20241002,173600,5900,5900,5900,5900,5900,0
20241002,173500,5900,5900,5900,5900,5900,0
20241002,173400,5900,5900,5900,5900,5900,0
20241002,173300,5900,5900,5900,5900,5900,0
20241002,173200,5900,5900,5900,5900,5900,0
20241002,173100,5900,5900,5900,5900,5900,0
20241002,173000,5900,5900,5900,5900,5900,0
20241002,172900,5900,5900,5900,5900,5900,0
20241002,172800,5900,5900,5900,5900,5900,0
20241002,172700,5900,5900,5900,5900,5900,0
20241002,172600,5900,5900,5900,5900,5900,0
20241002,172500,5900,5900,5900,5900,5900,0
20241002,172400,5900,5900,5900,5900,5900,0
20241002,172300,5900,5900,5900,5900,5900,0
20241002,172200,5900,5900,5900,5900,5900,0
20241002,172100,5900,5900,5900,5900,5900,1
20241002,172000,5900,5900,5900,5900,5900,0
20241002,171900,5900,5900,5900,5900,5900,0
20241002,171800,5900,5900,5900,5900,5900,0
20241002,171700,5900,5900,5900,5900,5900,0
20241002,171600,5900,5900,5900,5900,5900,0
20241002,171500,5900,5900,5900,5900,5900,0
20241002,171400,5900,5900,5900,5900,5900,0
20241002,171300,5900,5900,5900,5900,5900,0
20241002,171200,5900,5900,5900,5900,5900,0
20241002,171100,5900,5900,5900,5900,5900,0
20241002,171000,5900,5900,5900,5900,5900,0
20241002,170900,5900,5900,5900,5900,5900,0
20241002,170800,5900,5900,5900,5900,5900,0
20241002,170700,5900,5900,5900,5900,5900,0
20241002,170600,5900,5900,5900,5900,5900,0
20241002,170500,5900,5900,5900,5900,5900,0
20241002,170400,5900,5900,5900,5900,5900,0
20241002,170300,5900,5900,5900,5900,5900,0
20241002,170200,5900,5900,5900,5900,5900,0
20241002,170100,5900,5900,5900,5900,5900,0
20241002,170000,5900,5900,5900,5900,5900,0
20241002,165900,5900,5900,5900,5900,5900,0
20241002,165800,5900,5900,5900,5900,5900,0
20241002,165700,5900,5900,5900,5900,5900,0
20241002,165600,5900,5900,5900,5900,5900,0
20241002,165500,5900,5900,5900,5900,5900,0
20241002,165400,5900,5900,5900,5900,5900,0
20241002,165300,5900,5900,5900,5900,5900,0
20241002,165200,5900,5900,5900,5900,5900,0
20241002,165100,5900,5900,5900,5900,5900,1
20241002,165000,5900,5900,5900,5900,5900,0
20241002,164900,5900,5900,5900,5900,5900,0
20241002,164800,5900,5900,5900,5900,5900,0
20241002,164700,5900,5900,5900,5900,5900,0
20241002,164600,5900,5900,5900,5900,5900,0
20241002,164500,5900,5900,5900,5900,5900,0
20241002,164400,5900,5900,5900,5900,5900,0
20241002,164300,5900,5900,5900,5900,5900,0
20241002,164200,5900,5900,5900,5900,5900,0
20241002,164100,5900,5900,5900,5900,5900,0
20241002,164000,5900,5900,5900,5900,5900,0
20241002,163900,5900,5900,5900,5900,5900,0
20241002,163800,5900,5900,5900,5900,5900,0
20241002,163700,5900,5900,5900,5900,5900,0
20241002,163600,5900,5900,5900,5900,5900,0
20241002,163500,5900,5900,5900,5900,5900,0
20241002,163400,5900,5900,5900,5900,5900,0
20241002,163300,5900,5900,5900,5900,5900,0
20241002,163200,5900,5900,5900,5900,5900,0
20241002,163100,5900,5900,5900,5900,5900,0
20241002,163000,5900,5900,5900,5900,5900,0
20241002,162900,5900,5900,5900,5900,5900,0
20241002,162800,5900,5900,5900,5900,5900,0
20241002,162700,5900,5900,5900,5900,5900,0
20241002,162600,5900,5900,5900,5900,5900,0
20241002,162500,5900,5900,5900,5900,5900,0
20241002,162400,5900,5900,5900,5900,5900,0
20241002,162300,5900,5900,5900,5900,5900,0
20241002,162200,5900,5900,5900,5900,5900,0
20241002,162100,5900,5900,5900,5900,5900,1
20241002,162000,5900,5900,5900,5900,5900,0
20241002,161900,5900,5900,5900,5900,5900,0
20241002,161800,5900,5900,5900,5900,5900,0
20241002,161700,5900,5900,5900,5900,5900,0
20241002,161600,5900,5900,5900,5900,5900,0
20241002,161500,5900,5900,5900,5900,5900,0
20241002,161400,5900,5900,5900,5900,5900,0
20241002,161300,5900,5900,5900,5900,5900,0
20241002,161200,5900,5900,5900,5900,5900,0
20241002,161100,5900,5900,5900,5900,5900,0
20241002,161000,5900,5900,5900,5900,5900,0
20241002,160900,5900,5900,5900,5900,5900,0
20241002,160800,5900,5900,5900,5900,5900,0
20241002,160700,5900,5900,5900,5900,5900,0
20241002,160600,5900,5900,5900,5900,5900,0
20241002,160500,5900,5900,5900,5900,5900,0
20241002,160400,5900,5900,5900,5900,5900,0
20241002,160300,5900,5900,5900,5900,5900,0
20241002,160200,5900,5900,5900,5900,5900,0
20241002,160100,5900,5900,5900,5900,5900,0
20241002,160000,5900,5900,5900,5900,5900,0
20241002,155900,5900,5900,5900,5900,5900,0
20241002,155800,5900,5900,5900,5900,5900,0
20241002,155700,5900,5900,5900,5900,5900,0
20241002,155600,5900,5900,5900,5900,5900,0
20241002,155500,5900,5900,5900,5900,5900,0
20241002,155400,5900,5900,5900,5900,5900,0
20241002,155300,5900,5900,5900,5900,5900,0
20241002,155200,5900,5900,5900,5900,5900,0
20241002,155100,5900,5900,5900,5900,5900,1
20241002,155000,5900,5900,5900,5900,5900,0
20241002,154900,5900,5900,5900,5900,5900,0
20241002,154800,5900,5900,5900,5900,5900,0
20241002,154700,5900,5900,5900,5900,5900,0
20241002,154600,5900,5900,5900,5900,5900,0
20241002,154500,5900,5900,5900,5900,5900,0
20241002,154400,5900,5900,5900,5900,5900,0
20241002,154300,5900,5900,5900,5900,5900,0
20241002,154200,5900,5900,5900,5900,5900,0
20241002,154100,5900,5900,5900,5900,5900,0
20241002,154000,5900,5900,5900,5900,5900,0
20241002,153900,5900,5900,5900,5900,5900,0
20241002,153800,5900,5900,5900,5900,5900,0
20241002,153700,5900,5900,5900,5900,5900,0
20241002,153600,5900,5900,5900,5900,5900,0
20241002,153500,5900,5900,5900,5900,5900,0
20241002,153400,5900,5900,5900,5900,5900,0
20241002,153300,5900,5900,5900,5900,5900,0
20241002,153200,5900,5900,5900,5900,5900,0
20241002,153100,5900,5900,5900,5900,5900,0
20241002,153000,5900,5900,5900,5900,5900,0
20241002,152900,5900,5900,5900,5900,5900,0
20241002,152800,5900,5900,5900,5900,5900,0
20241002,152700,5900,5900,5900,5900,5900,0
20241002,152600,5900,5900,5900,5900,5900,0
20241002,152500,5900,5900,5900,5900,5900,0
20241002,152400,5900,5900,5900,5900,5900,0
20241002,152300,5900,5900,5900,5900,5900,0
20241002,152200,5900,5900,5900,5900,5900,0
20241002,152100,5900,5900,5900,5900,5900,0
20241002,152000,5900,5900,5900,5900,5900,0
20241002,151900,5900,5900,5900,5900,5900,0
20241002,151800,5900,5900,5900,5900,5900,0
20241002,151700,5900,5900,5900,5900,5900,0
20241002,151600,5900,5900,5900,5900,5900,0
20241002,151500,5900,5900,5900,5900,5900,0
20241002,151400,5900,5900,5900,5900,5900,0
20241002,151300,5900,5900,5900,5900,5900,0
20241002,151200,5900,5900,5900,5900,5900,0
20241002,151100,5900,5900,5900,5900,5900,0
20241002,151000,5900,5900,5900,5900,5900,0
20241002,150900,5900,5900,5900,5900,5900,0
20241002,150800,5900,5900,5900,5900,5900,0
20241002,150700,5900,5900,5900,5900,5900,0
20241002,150600,5900,5900,5900,5900,5900,0
20241002,150500,5900,5900,5900,5900,5900,0
20241002,150400,5900,5900,5900,5900,5900,0
20241002,150300,5900,5900,5900,5900,5900,0
20241002,150200,5900,5900,5900,5900,5900,0
20241002,150100,5900,5900,5900,5900,5900,0
20241002,150000,5900,5900,5900,5900,5900,0
20241002,145900,5900,5900,5900,5900,5900,0
20241002,145800,5900,5900,5900,5900,5900,0
20241002,145700,5900,5900,5900,5900,5900,0
20241002,145600,5900,5900,5900,5900,5900,0
20241002,145500,5900,5900,5900,5900,5900,0
20241002,145400,5900,5900,5900,5900,5900,0
20241002,145300,5900,5900,5900,5900,5900,0
20241002,145200,5900,5900,5900,5900,5900,0
20241002,145100,5900,5900,5900,5900,5900,0
20241002,145000,5900,5900,5900,5900,5900,0
20241002,144900,5900,5900,5900,5900,5900,0
20241002,144800,5900,5900,5900,5900,5900,0
20241002,144700,5900,5900,5900,5900,5900,0
20241002,144600,5900,5900,5900,5900,5900,0
20241002,144500,5900,5900,5900,5900,5900,0
20241002,144400,5900,5900,5900,5900,5900,0
20241002,144300,5900,5900,5900,5900,5900,0
20241002,144200,5900,5900,5900,5900,5900,0
20241002,144100,5900,5900,5900,5900,5900,0
20241002,144000,5900,5900,5900,5900,5900,0
20241002,143900,5900,5900,5900,5900,5900,0
20241002,143800,5900,5900,5900,5900,5900,0
20241002,143700,5900,5900,5900,5900,5900,0
20241002,143600,5900,5900,5900,5900,5900,0
20241002,143500,5900,5900,5900,5900,5900,0
20241002,143400,5900,5900,5900,5900,5900,0
20241002,143300,5900,5900,5900,5900,5900,0
20241002,143200,5900,5900,5900,5900,5900,0
20241002,143100,5900,5900,5900,5900,5900,0
20241002,143000,5900,5900,5900,5900,5900,0
20241002,142900,5900,5900,5900,5900,5900,0
20241002,142800,5900,5900,5900,5900,5900,0
20241002,142700,5900,5900,5900,5900,5900,0
20241002,142600,5900,5900,5900,5900,5900,0
20241002,142500,5900,5900,5900,5900,5900,0
20241002,142400,5900,5900,5900,5900,5900,0
20241002,142300,5900,5900,5900,5900,5900,0
20241002,142200,5900,5900,5900,5900,5900,0
20241002,142100,5900,5900,5900,5900,5900,0
20241002,142000,5900,5900,5900,5900,5900,0
20241002,141900,5900,5900,5900,5900,5900,0
20241002,141800,5900,5900,5900,5900,5900,0
20241002,141700,5900,5900,5900,5900,5900,0
20241002,141600,5900,5900,5900,5900,5900,0
20241002,141500,5900,5900,5900,5900,5900,0
20241002,141400,5900,5900,5900,5900,5900,0
20241002,141300,5900,5900,5900,5900,5900,0
20241002,141200,5900,5900,5900,5900,5900,0
20241002,141100,5900,5900,5900,5900,5900,0
20241002,141000,5900,5900,5900,5900,5900,0
20241002,140900,5900,5900,5900,5900,5900,0
20241002,140800,5900,5900,5900,5900,5900,0
20241002,140700,5900,5900,5900,5900,5900,0
20241002,140600,5900,5900,5900,5900,5900,0
20241002,140500,5900,5900,5900,5900,5900,0
20241002,140400,5900,5900,5900,5900,5900,0
20241002,140300,5900,5900,5900,5900,5900,0
20241002,140200,5900,5900,5900,5900,5900,0
20241002,140100,5900,5900,5900,5900,5900,0
20241002,140000,5900,5900,5900,5900,5900,0
20241002,135900,5900,5900,5900,5900,5900,0
20241002,135800,5900,5900,5900,5900,5900,0
20241002,135700,5900,5900,5900,5900,5900,0
20241002,135600,5900,5900,5900,5900,5900,0
20241002,135500,5900,5900,5900,5900,5900,0
20241002,135400,5900,5900,5900,5900,5900,0
20241002,135300,5900,5900,5900,5900,5900,0
20241002,135200,5900,5900,5900,5900,5900,0
20241002,135100,5900,5900,5900,5900,5900,0
20241002,135000,5900,5900,5900,5900,5900,0
20241002,134900,5900,5900,5900,5900,5900,0
20241002,134800,5900,5900,5900,5900,5900,0
20241002,134700,5900,5900,5900,5900,5900,0
20241002,134600,5900,5900,5900,5900,5900,0
20241002,134500,5900,5900,5900,5900,5900,0
20241002,134400,5900,5900,5900,5900,5900,0
20241002,134300,5900,5900,5900,5900,5900,0
20241002,134200,5900,5900,5900,5900,5900,0
20241002,134100,5900,5900,5900,5900,5900,0
20241002,134000,5900,5900,5900,5900,5900,0
20241002,133900,5900,5900,5900,5900,5900,0
20241002,133800,5900,5900,5900,5900,5900,0
20241002,133700,5900,5900,5900,5900,5900,0
20241002,133600,5900,5900,5900,5900,5900,0
20241002,133500,5900,5900,5900,5900,5900,0
20241002,133400,5900,5900,5900,5900,5900,0
20241002,133300,5900,5900,5900,5900,5900,0
20241002,133200,5900,5900,5900,5900,5900,0
20241002,133100,5900,5900,5900,5900,5900,0
20241002,133000,5900,5900,5900,5900,5900,0
20241002,132900,5900,5900,5900,5900,5900,0
20241002,132800,5900,5900,5900,5900,5900,0
20241002,132700,5900,5900,5900,5900,5900,0
20241002,132600,5900,5900,5900,5900,5900,0
20241002,132500,5900,5900,5900,5900,5900,0
20241002,132400,5900,5900,5900,5900,5900,0
20241002,132300,5900,5900,5900,5900,5900,0
20241002,132200,5900,5900,5900,5900,5900,0
20241002,132100,5900,5900,5900,5900,5900,0
20241002,132000,5900,5900,5900,5900,5900,0
20241002,131900,5900,5900,5900,5900,5900,0
20241002,131800,5900,5900,5900,5900,5900,0
20241002,131700,5900,5900,5900,5900,5900,0
20241002,131600,5900,5900,5900,5900,5900,0
20241002,131500,5900,5900,5900,5900,5900,0
20241002,131400,5900,5900,5900,5900,5900,0
20241002,131300,5900,5900,5900,5900,5900,0
20241002,131200,5900,5900,5900,5900,5900,0
20241002,131100,5900,5900,5900,5900,5900,0
20241002,131000,5900,5900,5900,5900,5900,0
20241002,130900,5900,5900,5900,5900,5900,0
20241002,130800,5900,5900,5900,5900,5900,0
20241002,130700,5900,5900,5900,5900,5900,0
20241002,130600,5900,5900,5900,5900,5900,0
20241002,130500,5900,5900,5900,5900,5900,0
20241002,130400,5900,5900,5900,5900,5900,0
20241002,130300,5900,5900,5900,5900,5900,0
20241002,130200,5900,5900,5900,5900,5900,0
20241002,130100,5900,5900,5900,5900,5900,0
20241002,130000,5900,5900,5900,5900,5900,0
20241002,125900,5900,5900,5900,5900,5900,0
20241002,125800,5900,5900,5900,5900,5900,0
20241002,125700,5900,5900,5900,5900,5900,0
20241002,125600,5900,5900,5900,5900,5900,0
20241002,125500,5900,5900,5900,5900,5900,0
20241002,125400,5900,5900,5900,5900,5900,0
20241002,125300,5900,5900,5900,5900,5900,0
20241002,125200,5900,5900,5900,5900,5900,0
20241002,125100,5900,5900,5900,5900,5900,0
20241002,125000,5900,5900,5900,5900,5900,0
20241002,124900,5900,5900,5900,5900,5900,0
20241002,124800,5900,5900,5900,5900,5900,0
20241002,124700,5900,5900,5900,5900,5900,0
20241002,124600,5900,5900,5900,5900,5900,0
20241002,124500,5900,5900,5900,5900,5900,0
20241002,124400,5900,5900,5900,5900,5900,0
20241002,124300,5900,5900,5900,5900,5900,0
20241002,124200,5900,5900,5900,5900,5900,0
20241002,124100,5900,5900,5900,5900,5900,0
20241002,124000,5900,5900,5900,5900,5900,0
20241002,123900,5900,5900,5900,5900,5900,0
20241002,123800,5900,5900,5900,5900,5900,0
20241002,123700,5900,5900,5900,5900,5900,0
20241002,123600,5900,5900,5900,5900,5900,0
20241002,123500,5900,5900,5900,5900,5900,0
20241002,123400,5900,5900,5900,5900,5900,0
20241002,123300,5900,5900,5900,5900,5900,0
20241002,123200,5900,5900,5900,5900,5900,0
20241002,123100,5900,5900,5900,5900,5900,0
20241002,123000,5900,5900,5900,5900,5900,0
20241002,122900,5900,5900,5900,5900,5900,0
20241002,122800,5900,5900,5900,5900,5900,0
20241002,122700,5900,5900,5900,5900,5900,0
20241002,122600,5900,5900,5900,5900,5900,0
20241002,122500,5900,5900,5900,5900,5900,0
20241002,122400,5900,5900,5900,5900,5900,0
20241002,122300,5900,5900,5900,5900,5900,0
20241002,122200,5900,5900,5900,5900,5900,0
20241002,122100,5900,5900,5900,5900,5900,0
20241002,122000,5900,5900,5900,5900,5900,0
20241002,121900,5900,5900,5900,5900,5900,0
20241002,121800,5900,5900,5900,5900,5900,0
20241002,121700,5900,5900,5900,5900,5900,0
20241002,121600,5900,5900,5900,5900,5900,0
20241002,121500,5900,5900,5900,5900,5900,0
20241002,121400,5900,5900,5900,5900,5900,0
20241002,121300,5900,5900,5900,5900,5900,0
20241002,121200,5900,5900,5900,5900,5900,0
20241002,121100,5900,5900,5900,5900,5900,0
20241002,121000,5900,5900,5900,5900,5900,0
20241002,120900,5900,5900,5900,5900,5900,0
20241002,120800,5900,5900,5900,5900,5900,0
20241002,120700,5900,5900,5900,5900,5900,0
20241002,120600,5900,5900,5900,5900,5900,0
20241002,120500,5900,5900,5900,5900,5900,0
20241002,120400,5900,5900,5900,5900,5900,0
20241002,120300,5900,5900,5900,5900,5900,0
20241002,120200,5900,5900,5900,5900,5900,0
20241002,120100,5900,5900,5900,5900,5900,0
20241002,120000,5900,5900,5900,5900,5900,0
20241002,115900,5900,5900,5900,5900,5900,0
20241002,115800,5900,5900,5900,5900,5900,0
20241002,115700,5900,5900,5900,5900,5900,0
20241002,115600,5900,5900,5900,5900,5900,0
20241002,115500,5900,5900,5900,5900,5900,0
20241002,115400,5900,5900,5900,5900,5900,0
20241002,115300,5900,5900,5900,5900,5900,0
20241002,115200,5900,5900,5900,5900,5900,0
20241002,115100,5900,5900,5900,5900,5900,0
20241002,115000,5900,5900,5900,5900,5900,0
20241002,114900,5900,5900,5900,5900,5900,0
20241002,114800,5900,5900,5900,5900,5900,0
20241002,114700,5900,5900,5900,5900,5900,0
20241002,114600,5900,5900,5900,5900,5900,0
20241002,114500,5900,5900,5900,5900,5900,0
20241002,114400,5900,5900,5900,5900,5900,0
20241002,114300,5900,5900,5900,5900,5900,0
20241002,114200,5900,5900,5900,5900,5900,0
20241002,114100,5900,5900,5900,5900,5900,0
20241002,114000,5900,5900,5900,5900,5900,0
20241002,113900,5900,5900,5900,5900,5900,0
20241002,113800,5900,5900,5900,5900,5900,0
20241002,113700,5900,5900,5900,5900,5900,0
20241002,113600,5900,5900,5900,5900,5900,0
20241002,113500,5900,5900,5900,5900,5900,0
20241002,113400,5900,5900,5900,5900,5900,0
20241002,113300,5900,5900,5900,5900,5900,0
20241002,113200,5900,5900,5900,5900,5900,0
20241002,113100,5900,5900,5900,5900,5900,0
20241002,113000,5900,5900,5900,5900,5900,0
20241002,112900,5900,5900,5900,5900,5900,0
20241002,112800,5900,5900,5900,5900,5900,0
20241002,112700,5900,5900,5900,5900,5900,0
20241002,112600,5900,5900,5900,5900,5900,0
20241002,112500,5900,5900,5900,5900,5900,0
20241002,112400,5900,5900,5900,5900,5900,0
20241002,112300,5900,5900,5900,5900,5900,0
20241002,112200,5900,5900,5900,5900,5900,0
20241002,112100,5900,5900,5900,5900,5900,0
20241002,112000,5900,5900,5900,5900,5900,0
20241002,111900,5900,5900,5900,5900,5900,0
20241002,111800,5900,5900,5900,5900,5900,0
20241002,111700,5900,5900,5900,5900,5900,0
20241002,111600,5900,5900,5900,5900,5900,0
20241002,111500,5900,5900,5900,5900,5900,0
20241002,111400,5900,5900,5900,5900,5900,0
20241002,111300,5900,5900,5900,5900,5900,0
20241002,111200,5900,5900,5900,5900,5900,0
20241002,111100,5900,5900,5900,5900,5900,0
20241002,111000,5900,5900,5900,5900,5900,0
20241002,110900,5900,5900,5900,5900,5900,0
20241002,110800,5900,5900,5900,5900,5900,0
20241002,110700,5900,5900,5900,5900,5900,0
20241002,110600,5900,5900,5900,5900,5900,0
20241002,110500,5900,5900,5900,5900,5900,0
20241002,110400,5900,5900,5900,5900,5900,0
20241002,110300,5900,5900,5900,5900,5900,0
20241002,110200,5900,5900,5900,5900,5900,0
20241002,110100,5900,5900,5900,5900,5900,0
20241002,110000,5900,5900,5900,5900,5900,0
20241002,105900,5900,5900,5900,5900,5900,0
20241002,105800,5900,5900,5900,5900,5900,0
20241002,105700,5900,5900,5900,5900,5900,0
20241002,105600,5900,5900,5900,5900,5900,0
20241002,105500,5900,5900,5900,5900,5900,0
20241002,105400,5900,5900,5900,5900,5900,0
20241002,105300,5900,5900,5900,5900,5900,0
20241002,105200,5900,5900,5900,5900,5900,0
20241002,105100,5900,5900,5900,5900,5900,0
20241002,105000,5900,5900,5900,5900,5900,0
20241002,104900,5900,5900,5900,5900,5900,0
20241002,104800,5900,5900,5900,5900,5900,0
20241002,104700,5900,5900,5900,5900,5900,0
20241002,104600,5900,5900,5900,5900,5900,0
20241002,104500,5900,5900,5900,5900,5900,0
20241002,104400,5900,5900,5900,5900,5900,0
20241002,104300,5900,5900,5900,5900,5900,0
20241002,104200,5900,5900,5900,5900,5900,0
20241002,104100,5900,5900,5900,5900,5900,0
20241002,104000,5900,5900,5900,5900,5900,0
20241002,103900,5900,5900,5900,5900,5900,0
20241002,103800,5900,5900,5900,5900,5900,0
20241002,103700,5900,5900,5900,5900,5900,0
20241002,103600,5900,5900,5900,5900,5900,0
20241002,103500,5900,5900,5900,5900,5900,0
20241002,103400,5900,5900,5900,5900,5900,0
20241002,103300,5900,5900,5900,5900,5900,0
20241002,103200,5900,5900,5900,5900,5900,0
20241002,103100,5900,5900,5900,5900,5900,0
20241002,103000,5900,5900,5900,5900,5900,0
20241002,102900,5900,5900,5900,5900,5900,0
20241002,102800,5900,5900,5900,5900,5900,0
20241002,102700,5900,5900,5900,5900,5900,0
20241002,102600,5900,5900,5900,5900,5900,0
20241002,102500,5900,5900,5900,5900,5900,0
20241002,102400,5900,5900,5900,5900,5900,0
20241002,102300,5900,5900,5900,5900,5900,0
20241002,102200,5900,5900,5900,5900,5900,0
20241002,102100,5900,5900,5900,5900,5900,0
20241002,102000,5900,5900,5900,5900,5900,0
20241002,101900,5900,5900,5900,5900,5900,0
20241002,101800,5900,5900,5900,5900,5900,0
20241002,101700,5900,5900,5900,5900,5900,0
20241002,101600,5900,5900,5900,5900,5900,0
20241002,101500,5900,5900,5900,5900,5900,0
20241002,101400,5900,5900,5900,5900,5900,0
20241002,101300,5900,5900,5900,5900,5900,0
20241002,101200,5900,5900,5900,5900,5900,0
20241002,101100,5900,5900,5900,5900,5900,0
20241002,101000,5900,5900,5900,5900,5900,0
20241002,100900,5900,5900,5900,5900,5900,0
20241002,100800,5900,5900,5900,5900,5900,0
20241002,100700,5900,5900,5900,5900,5900,0
20241002,100600,5900,5900,5900,5900,5900,0
20241002,100500,5900,5900,5900,5900,5900,0
20241002,100400,5900,5900,5900,5900,5900,0
20241002,100300,5900,5900,5900,5900,5900,0
20241002,100200,5900,5900,5900,5900,5900,0
20241002,100100,5900,5900,5900,5900,5900,0
20241002,100000,5900,5900,5900,5900,5900,0
20241002,095900,5900,5900,5900,5900,5900,0
20241002,095800,5900,5900,5900,5900,5900,0
20241002,095700,5900,5900,5900,5900,5900,0
20241002,095600,5900,5900,5900,5900,5900,0
20241002,095500,5900,5900,5900,5900,5900,0
20241002,095400,5900,5900,5900,5900,5900,0
20241002,095300,5900,5900,5900,5900,5900,0
20241002,095200,5900,5900,5900,5900,5900,0
20241002,095100,5900,5900,5900,5900,5900,0
20241002,095000,5900,5900,5900,5900,5900,0
20241002,094900,5900,5900,5900,5900,5900,0
20241002,094800,5900,5900,5900,5900,5900,0
20241002,094700,5900,5900,5900,5900,5900,0
20241002,094600,5900,5900,5900,5900,5900,0
20241002,094500,5900,5900,5900,5900,5900,0
20241002,094400,5900,5900,5900,5900,5900,0
20241002,094300,5900,5900,5900,5900,5900,0
20241002,094200,5900,5900,5900,5900,5900,0
20241002,094100,5900,5900,5900,5900,5900,0
20241002,094000,5900,5900,5900,5900,5900,0
20241002,093900,5900,5900,5900,5900,5900,0
20241002,093800,5900,5900,5900,5900,5900,0
20241002,093700,5900,5900,5900,5900,5900,0
20241002,093600,5900,5900,5900,5900,5900,0
20241002,093500,5900,5900,5900,5900,5900,0
20241002,093400,5900,5900,5900,5900,5900,0
20241002,093300,5900,5900,5900,5900,5900,0
20241002,093200,5900,5900,5900,5900,5900,0
20241002,093100,5900,5900,5900,5900,5900,0
20241002,093000,5900,5900,5900,5900,5900,0
20241002,092900,5900,5900,5900,5900,5900,0
20241002,092800,5900,5900,5900,5900,5900,0
20241002,092700,5900,5900,5900,5900,5900,0
20241002,092600,5900,5900,5900,5900,5900,0
20241002,092500,5900,5900,5900,5900,5900,0
20241002,092400,5900,5900,5900,5900,5900,0
20241002,092300,5900,5900,5900,5900,5900,0
20241002,092200,5900,5900,5900,5900,5900,0
20241002,092100,5900,5900,5900,5900,5900,0
20241002,092000,5900,5900,5900,5900,5900,0
20241002,091900,5900,5900,5900,5900,5900,0
20241002,091800,5900,5900,5900,5900,5900,0
20241002,091700,5900,5900,5900,5900,5900,0
20241002,091600,5900,5900,5900,5900,5900,0
20241002,091500,5900,5900,5900,5900,5900,0
20241002,091400,5900,5900,5900,5900,5900,0
20241002,091300,5900,5900,5900,5900,5900,0
20241002,091200,5900,5900,5900,5900,5900,0
20241002,091100,5900,5900,5900,5900,5900,0
20241002,091000,5900,5900,5900,5900,5900,0
20241002,090900,5900,5900,5900,5900,5900,0
20241002,090800,5900,5900,5900,5900,5900,0
20241002,090700,5900,5900,5900,5900,5900,0
20241002,090600,5900,5900,5900,5900,5900,0
20241002,090500,5900,5900,5900,5900,5900,0
20241002,090400,5900,5900,5900,5900,5900,0
20241002,090300,5900,5900,5900,5900,5900,0
20241002,090200,5900,5900,5900,5900,5900,1
20241002,090100,0,5500,5500,5500,5500,0
20241002,090000,0,5500,5500,5500,5500,0