KissMeData/217320/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,204400,2900,2900,2900,2900,2900,1
20241024,204300,2900,2900,2900,2900,2900,0
20241024,204200,2900,2900,2900,2900,2900,0
20241024,204100,2900,2900,2900,2900,2900,0
20241024,204000,2900,2900,2900,2900,2900,0
20241024,203900,2900,2900,2900,2900,2900,0
20241024,203800,2900,2900,2900,2900,2900,0
20241024,203700,2900,2900,2900,2900,2900,0
20241024,203600,2900,2900,2900,2900,2900,0
20241024,203500,2900,2900,2900,2900,2900,0
20241024,203400,2900,2900,2900,2900,2900,0
20241024,203300,2900,2900,2900,2900,2900,0
20241024,203200,2900,2900,2900,2900,2900,0
20241024,203100,2900,2900,2900,2900,2900,0
20241024,203000,2900,2900,2900,2900,2900,0
20241024,202900,2900,2900,2900,2900,2900,0
20241024,202800,2900,2900,2900,2900,2900,0
20241024,202700,2900,2900,2900,2900,2900,0
20241024,202600,2900,2900,2900,2900,2900,0
20241024,202500,2900,2900,2900,2900,2900,0
20241024,202400,2900,2900,2900,2900,2900,0
20241024,202300,2900,2900,2900,2900,2900,0
20241024,202200,2900,2900,2900,2900,2900,0
20241024,202100,2900,2900,2900,2900,2900,0
20241024,202000,2900,2900,2900,2900,2900,0
20241024,201900,2900,2900,2900,2900,2900,0
20241024,201800,2900,2900,2900,2900,2900,0
20241024,201700,2900,2900,2900,2900,2900,0
20241024,201600,2900,2900,2900,2900,2900,0
20241024,201500,2900,2900,2900,2900,2900,0
20241024,201400,2900,2900,2900,2900,2900,1
20241024,201300,2900,2900,2900,2900,2900,0
20241024,201200,2900,2900,2900,2900,2900,0
20241024,201100,2900,2900,2900,2900,2900,0
20241024,201000,2900,2900,2900,2900,2900,0
20241024,200900,2900,2900,2900,2900,2900,0
20241024,200800,2900,2900,2900,2900,2900,0
20241024,200700,2900,2900,2900,2900,2900,0
20241024,200600,2900,2900,2900,2900,2900,0
20241024,200500,2900,2900,2900,2900,2900,0
20241024,200400,2900,2900,2900,2900,2900,0
20241024,200300,2900,2900,2900,2900,2900,0
20241024,200200,2900,2900,2900,2900,2900,0
20241024,200100,2900,2900,2900,2900,2900,0
20241024,200000,2900,2900,2900,2900,2900,0
20241024,195900,2900,2900,2900,2900,2900,0
20241024,195800,2900,2900,2900,2900,2900,0
20241024,195700,2900,2900,2900,2900,2900,0
20241024,195600,2900,2900,2900,2900,2900,0
20241024,195500,2900,2900,2900,2900,2900,0
20241024,195400,2900,2900,2900,2900,2900,0
20241024,195300,2900,2900,2900,2900,2900,0
20241024,195200,2900,2900,2900,2900,2900,0
20241024,195100,2900,2900,2900,2900,2900,0
20241024,195000,2900,2900,2900,2900,2900,0
20241024,194900,2900,2900,2900,2900,2900,0
20241024,194800,2900,2900,2900,2900,2900,0
20241024,194700,2900,2900,2900,2900,2900,0
20241024,194600,2900,2900,2900,2900,2900,0
20241024,194500,2900,2900,2900,2900,2900,0
20241024,194400,2900,2900,2900,2900,2900,1
20241024,194300,2900,2900,2900,2900,2900,0
20241024,194200,2900,2900,2900,2900,2900,0
20241024,194100,2900,2900,2900,2900,2900,0
20241024,194000,2900,2900,2900,2900,2900,0
20241024,193900,2900,2900,2900,2900,2900,0
20241024,193800,2900,2900,2900,2900,2900,0
20241024,193700,2900,2900,2900,2900,2900,0
20241024,193600,2900,2900,2900,2900,2900,0
20241024,193500,2900,2900,2900,2900,2900,0
20241024,193400,2900,2900,2900,2900,2900,0
20241024,193300,2900,2900,2900,2900,2900,0
20241024,193200,2900,2900,2900,2900,2900,0
20241024,193100,2900,2900,2900,2900,2900,0
20241024,193000,2900,2900,2900,2900,2900,0
20241024,192900,2900,2900,2900,2900,2900,0
20241024,192800,2900,2900,2900,2900,2900,0
20241024,192700,2900,2900,2900,2900,2900,0
20241024,192600,2900,2900,2900,2900,2900,0
20241024,192500,2900,2900,2900,2900,2900,0
20241024,192400,2900,2900,2900,2900,2900,0
20241024,192300,2900,2900,2900,2900,2900,0
20241024,192200,2900,2900,2900,2900,2900,0
20241024,192100,2900,2900,2900,2900,2900,0
20241024,192000,2900,2900,2900,2900,2900,0
20241024,191900,2900,2900,2900,2900,2900,0
20241024,191800,2900,2900,2900,2900,2900,0
20241024,191700,2900,2900,2900,2900,2900,0
20241024,191600,2900,2900,2900,2900,2900,0
20241024,191500,2900,2900,2900,2900,2900,0
20241024,191400,2900,2900,2900,2900,2900,1
20241024,191300,2900,2900,2900,2900,2900,0
20241024,191200,2900,2900,2900,2900,2900,0
20241024,191100,2900,2900,2900,2900,2900,0
20241024,191000,2900,2900,2900,2900,2900,0
20241024,190900,2900,2900,2900,2900,2900,0
20241024,190800,2900,2900,2900,2900,2900,0
20241024,190700,2900,2900,2900,2900,2900,0
20241024,190600,2900,2900,2900,2900,2900,0
20241024,190500,2900,2900,2900,2900,2900,0
20241024,190400,2900,2900,2900,2900,2900,0
20241024,190300,2900,2900,2900,2900,2900,0
20241024,190200,2900,2900,2900,2900,2900,0
20241024,190100,2900,2900,2900,2900,2900,0
20241024,190000,2900,2900,2900,2900,2900,0
20241024,185900,2900,2900,2900,2900,2900,0
20241024,185800,2900,2900,2900,2900,2900,0
20241024,185700,2900,2900,2900,2900,2900,0
20241024,185600,2900,2900,2900,2900,2900,0
20241024,185500,2900,2900,2900,2900,2900,0
20241024,185400,2900,2900,2900,2900,2900,0
20241024,185300,2900,2900,2900,2900,2900,0
20241024,185200,2900,2900,2900,2900,2900,0
20241024,185100,2900,2900,2900,2900,2900,0
20241024,185000,2900,2900,2900,2900,2900,0
20241024,184900,2900,2900,2900,2900,2900,0
20241024,184800,2900,2900,2900,2900,2900,0
20241024,184700,2900,2900,2900,2900,2900,0
20241024,184600,2900,2900,2900,2900,2900,0
20241024,184500,2900,2900,2900,2900,2900,0
20241024,184400,2900,2900,2900,2900,2900,1
20241024,184300,2900,2900,2900,2900,2900,0
20241024,184200,2900,2900,2900,2900,2900,0
20241024,184100,2900,2900,2900,2900,2900,0
20241024,184000,2900,2900,2900,2900,2900,0
20241024,183900,2900,2900,2900,2900,2900,0
20241024,183800,2900,2900,2900,2900,2900,0
20241024,183700,2900,2900,2900,2900,2900,0
20241024,183600,2900,2900,2900,2900,2900,0
20241024,183500,2900,2900,2900,2900,2900,0
20241024,183400,2900,2900,2900,2900,2900,0
20241024,183300,2900,2900,2900,2900,2900,0
20241024,183200,2900,2900,2900,2900,2900,0
20241024,183100,2900,2900,2900,2900,2900,0
20241024,183000,2900,2900,2900,2900,2900,0
20241024,182900,2900,2900,2900,2900,2900,0
20241024,182800,2900,2900,2900,2900,2900,0
20241024,182700,2900,2900,2900,2900,2900,0
20241024,182600,2900,2900,2900,2900,2900,0
20241024,182500,2900,2900,2900,2900,2900,0
20241024,182400,2900,2900,2900,2900,2900,0
20241024,182300,2900,2900,2900,2900,2900,0
20241024,182200,2900,2900,2900,2900,2900,0
20241024,182100,2900,2900,2900,2900,2900,0
20241024,182000,2900,2900,2900,2900,2900,0
20241024,181900,2900,2900,2900,2900,2900,0
20241024,181800,2900,2900,2900,2900,2900,0
20241024,181700,2900,2900,2900,2900,2900,0
20241024,181600,2900,2900,2900,2900,2900,0
20241024,181500,2900,2900,2900,2900,2900,0
20241024,181400,2900,2900,2900,2900,2900,1
20241024,181300,2900,2900,2900,2900,2900,0
20241024,181200,2900,2900,2900,2900,2900,0
20241024,181100,2900,2900,2900,2900,2900,0
20241024,181000,2900,2900,2900,2900,2900,0
20241024,180900,2900,2900,2900,2900,2900,0
20241024,180800,2900,2900,2900,2900,2900,0
20241024,180700,2900,2900,2900,2900,2900,0
20241024,180600,2900,2900,2900,2900,2900,0
20241024,180500,2900,2900,2900,2900,2900,0
20241024,180400,2900,2900,2900,2900,2900,0
20241024,180300,2900,2900,2900,2900,2900,0
20241024,180200,2900,2900,2900,2900,2900,0
20241024,180100,2900,2900,2900,2900,2900,0
20241024,180000,2900,2900,2900,2900,2900,0
20241024,175900,2900,2900,2900,2900,2900,0
20241024,175800,2900,2900,2900,2900,2900,0
20241024,175700,2900,2900,2900,2900,2900,0
20241024,175600,2900,2900,2900,2900,2900,0
20241024,175500,2900,2900,2900,2900,2900,0
20241024,175400,2900,2900,2900,2900,2900,0
20241024,175300,2900,2900,2900,2900,2900,0
20241024,175200,2900,2900,2900,2900,2900,0
20241024,175100,2900,2900,2900,2900,2900,0
20241024,175000,2900,2900,2900,2900,2900,0
20241024,174900,2900,2900,2900,2900,2900,0
20241024,174800,2900,2900,2900,2900,2900,0
20241024,174700,2900,2900,2900,2900,2900,0
20241024,174600,2900,2900,2900,2900,2900,0
20241024,174500,2900,2900,2900,2900,2900,0
20241024,174400,2900,2900,2900,2900,2900,1
20241024,174300,2900,2900,2900,2900,2900,0
20241024,174200,2900,2900,2900,2900,2900,0
20241024,174100,2900,2900,2900,2900,2900,0
20241024,174000,2900,2900,2900,2900,2900,0
20241024,173900,2900,2900,2900,2900,2900,0
20241024,173800,2900,2900,2900,2900,2900,0
20241024,173700,2900,2900,2900,2900,2900,0
20241024,173600,2900,2900,2900,2900,2900,0
20241024,173500,2900,2900,2900,2900,2900,0
20241024,173400,2900,2900,2900,2900,2900,0
20241024,173300,2900,2900,2900,2900,2900,0
20241024,173200,2900,2900,2900,2900,2900,0
20241024,173100,2900,2900,2900,2900,2900,0
20241024,173000,2900,2900,2900,2900,2900,0
20241024,172900,2900,2900,2900,2900,2900,0
20241024,172800,2900,2900,2900,2900,2900,0
20241024,172700,2900,2900,2900,2900,2900,0
20241024,172600,2900,2900,2900,2900,2900,0
20241024,172500,2900,2900,2900,2900,2900,0
20241024,172400,2900,2900,2900,2900,2900,0
20241024,172300,2900,2900,2900,2900,2900,0
20241024,172200,2900,2900,2900,2900,2900,0
20241024,172100,2900,2900,2900,2900,2900,0
20241024,172000,2900,2900,2900,2900,2900,0
20241024,171900,2900,2900,2900,2900,2900,0
20241024,171800,2900,2900,2900,2900,2900,0
20241024,171700,2900,2900,2900,2900,2900,0
20241024,171600,2900,2900,2900,2900,2900,0
20241024,171500,2900,2900,2900,2900,2900,0
20241024,171400,2900,2900,2900,2900,2900,1
20241024,171300,2900,2900,2900,2900,2900,0
20241024,171200,2900,2900,2900,2900,2900,0
20241024,171100,2900,2900,2900,2900,2900,0
20241024,171000,2900,2900,2900,2900,2900,0
20241024,170900,2900,2900,2900,2900,2900,0
20241024,170800,2900,2900,2900,2900,2900,0
20241024,170700,2900,2900,2900,2900,2900,0
20241024,170600,2900,2900,2900,2900,2900,0
20241024,170500,2900,2900,2900,2900,2900,0
20241024,170400,2900,2900,2900,2900,2900,0
20241024,170300,2900,2900,2900,2900,2900,0
20241024,170200,2900,2900,2900,2900,2900,0
20241024,170100,2900,2900,2900,2900,2900,0
20241024,170000,2900,2900,2900,2900,2900,0
20241024,165900,2900,2900,2900,2900,2900,0
20241024,165800,2900,2900,2900,2900,2900,0
20241024,165700,2900,2900,2900,2900,2900,0
20241024,165600,2900,2900,2900,2900,2900,0
20241024,165500,2900,2900,2900,2900,2900,0
20241024,165400,2900,2900,2900,2900,2900,0
20241024,165300,2900,2900,2900,2900,2900,0
20241024,165200,2900,2900,2900,2900,2900,0
20241024,165100,2900,2900,2900,2900,2900,0
20241024,165000,2900,2900,2900,2900,2900,0
20241024,164900,2900,2900,2900,2900,2900,0
20241024,164800,2900,2900,2900,2900,2900,0
20241024,164700,2900,2900,2900,2900,2900,0
20241024,164600,2900,2900,2900,2900,2900,0
20241024,164500,2900,2900,2900,2900,2900,0
20241024,164400,2900,2900,2900,2900,2900,1
20241024,164300,2900,2900,2900,2900,2900,0
20241024,164200,2900,2900,2900,2900,2900,0
20241024,164100,2900,2900,2900,2900,2900,0
20241024,164000,2900,2900,2900,2900,2900,0
20241024,163900,2900,2900,2900,2900,2900,0
20241024,163800,2900,2900,2900,2900,2900,0
20241024,163700,2900,2900,2900,2900,2900,0
20241024,163600,2900,2900,2900,2900,2900,0
20241024,163500,2900,2900,2900,2900,2900,0
20241024,163400,2900,2900,2900,2900,2900,0
20241024,163300,2900,2900,2900,2900,2900,0
20241024,163200,2900,2900,2900,2900,2900,0
20241024,163100,2900,2900,2900,2900,2900,0
20241024,163000,2900,2900,2900,2900,2900,0
20241024,162900,2900,2900,2900,2900,2900,0
20241024,162800,2900,2900,2900,2900,2900,0
20241024,162700,2900,2900,2900,2900,2900,0
20241024,162600,2900,2900,2900,2900,2900,0
20241024,162500,2900,2900,2900,2900,2900,0
20241024,162400,2900,2900,2900,2900,2900,0
20241024,162300,2900,2900,2900,2900,2900,0
20241024,162200,2900,2900,2900,2900,2900,0
20241024,162100,2900,2900,2900,2900,2900,0
20241024,162000,2900,2900,2900,2900,2900,0
20241024,161900,2900,2900,2900,2900,2900,0
20241024,161800,2900,2900,2900,2900,2900,0
20241024,161700,2900,2900,2900,2900,2900,0
20241024,161600,2900,2900,2900,2900,2900,0
20241024,161500,2900,2900,2900,2900,2900,0
20241024,161400,2900,2900,2900,2900,2900,1
20241024,161300,2900,2900,2900,2900,2900,0
20241024,161200,2900,2900,2900,2900,2900,0
20241024,161100,2900,2900,2900,2900,2900,0
20241024,161000,2900,2900,2900,2900,2900,0
20241024,160900,2900,2900,2900,2900,2900,0
20241024,160800,2900,2900,2900,2900,2900,0
20241024,160700,2900,2900,2900,2900,2900,0
20241024,160600,2900,2900,2900,2900,2900,0
20241024,160500,2900,2900,2900,2900,2900,0
20241024,160400,2900,2900,2900,2900,2900,0
20241024,160300,2900,2900,2900,2900,2900,0
20241024,160200,2900,2900,2900,2900,2900,0
20241024,160100,2900,2900,2900,2900,2900,0
20241024,160000,2900,2900,2900,2900,2900,0
20241024,155900,2900,2900,2900,2900,2900,0
20241024,155800,2900,2900,2900,2900,2900,0
20241024,155700,2900,2900,2900,2900,2900,0
20241024,155600,2900,2900,2900,2900,2900,0
20241024,155500,2900,2900,2900,2900,2900,0
20241024,155400,2900,2900,2900,2900,2900,0
20241024,155300,2900,2900,2900,2900,2900,0
20241024,155200,2900,2900,2900,2900,2900,0
20241024,155100,2900,2900,2900,2900,2900,0
20241024,155000,2900,2900,2900,2900,2900,0
20241024,154900,2900,2900,2900,2900,2900,0
20241024,154800,2900,2900,2900,2900,2900,0
20241024,154700,2900,2900,2900,2900,2900,0
20241024,154600,2900,2900,2900,2900,2900,0
20241024,154500,2900,2900,2900,2900,2900,0
20241024,154400,2900,2900,2900,2900,2900,1
20241024,154300,2900,2900,2900,2900,2900,0
20241024,154200,2900,2900,2900,2900,2900,0
20241024,154100,2900,2900,2900,2900,2900,0
20241024,154000,2900,2900,2900,2900,2900,0
20241024,153900,2900,2900,2900,2900,2900,0
20241024,153800,2900,2900,2900,2900,2900,0
20241024,153700,2900,2900,2900,2900,2900,0
20241024,153600,2900,2900,2900,2900,2900,0
20241024,153500,2900,2900,2900,2900,2900,0
20241024,153400,2900,2900,2900,2900,2900,0
20241024,153300,2900,2900,2900,2900,2900,0
20241024,153200,2900,2900,2900,2900,2900,0
20241024,153100,2900,2900,2900,2900,2900,0
20241024,153000,2900,2900,2900,2900,2900,0
20241024,152900,2900,2900,2900,2900,2900,0
20241024,152800,2900,2900,2900,2900,2900,0
20241024,152700,2900,2900,2900,2900,2900,0
20241024,152600,2900,2900,2900,2900,2900,0
20241024,152500,2900,2900,2900,2900,2900,0
20241024,152400,2900,2900,2900,2900,2900,0
20241024,152300,2900,2900,2900,2900,2900,0
20241024,152200,2900,2900,2900,2900,2900,0
20241024,152100,2900,2900,2900,2900,2900,0
20241024,152000,2900,2900,2900,2900,2900,0
20241024,151900,2900,2900,2900,2900,2900,0
20241024,151800,2900,2900,2900,2900,2900,0
20241024,151700,2900,2900,2900,2900,2900,0
20241024,151600,2900,2900,2900,2900,2900,0
20241024,151500,2900,2900,2900,2900,2900,0
20241024,151400,2900,2900,2900,2900,2900,0
20241024,151300,2900,2900,2900,2900,2900,0
20241024,151200,2900,2900,2900,2900,2900,0
20241024,151100,2900,2900,2900,2900,2900,0
20241024,151000,2900,2900,2900,2900,2900,0
20241024,150900,2900,2900,2900,2900,2900,0
20241024,150800,2900,2900,2900,2900,2900,0
20241024,150700,2900,2900,2900,2900,2900,0
20241024,150600,2900,2900,2900,2900,2900,0
20241024,150500,2900,2900,2900,2900,2900,0
20241024,150400,2900,2900,2900,2900,2900,0
20241024,150300,2900,2900,2900,2900,2900,0
20241024,150200,2900,2900,2900,2900,2900,0
20241024,150100,2900,2900,2900,2900,2900,0
20241024,150000,2900,2900,2900,2900,2900,0
20241024,145900,2900,2900,2900,2900,2900,0
20241024,145800,2900,2900,2900,2900,2900,0
20241024,145700,2900,2900,2900,2900,2900,0
20241024,145600,2900,2900,2900,2900,2900,0
20241024,145500,2900,2900,2900,2900,2900,0
20241024,145400,2900,2900,2900,2900,2900,0
20241024,145300,2900,2900,2900,2900,2900,0
20241024,145200,2900,2900,2900,2900,2900,0
20241024,145100,2900,2900,2900,2900,2900,0
20241024,145000,2900,2900,2900,2900,2900,0
20241024,144900,2900,2900,2900,2900,2900,0
20241024,144800,2900,2900,2900,2900,2900,0
20241024,144700,2900,2900,2900,2900,2900,0
20241024,144600,2900,2900,2900,2900,2900,0
20241024,144500,2900,2900,2900,2900,2900,0
20241024,144400,2900,2900,2900,2900,2900,0
20241024,144300,2900,2900,2900,2900,2900,0
20241024,144200,2900,2900,2900,2900,2900,0
20241024,144100,2900,2900,2900,2900,2900,0
20241024,144000,2900,2900,2900,2900,2900,0
20241024,143900,2900,2900,2900,2900,2900,0
20241024,143800,2900,2900,2900,2900,2900,0
20241024,143700,2900,2900,2900,2900,2900,0
20241024,143600,2900,2900,2900,2900,2900,0
20241024,143500,2900,2900,2900,2900,2900,0
20241024,143400,2900,2900,2900,2900,2900,0
20241024,143300,2900,2900,2900,2900,2900,0
20241024,143200,2900,2900,2900,2900,2900,0
20241024,143100,2900,2900,2900,2900,2900,0
20241024,143000,2900,2900,2900,2900,2900,0
20241024,142900,2900,2900,2900,2900,2900,0
20241024,142800,2900,2900,2900,2900,2900,0
20241024,142700,2900,2900,2900,2900,2900,0
20241024,142600,2900,2900,2900,2900,2900,0
20241024,142500,2900,2900,2900,2900,2900,0
20241024,142400,2900,2900,2900,2900,2900,0
20241024,142300,2900,2900,2900,2900,2900,0
20241024,142200,2900,2900,2900,2900,2900,0
20241024,142100,2900,2900,2900,2900,2900,0
20241024,142000,2900,2900,2900,2900,2900,0
20241024,141900,2900,2900,2900,2900,2900,0
20241024,141800,2900,2900,2900,2900,2900,0
20241024,141700,2900,2900,2900,2900,2900,0
20241024,141600,2900,2900,2900,2900,2900,0
20241024,141500,2900,2900,2900,2900,2900,0
20241024,141400,2900,2900,2900,2900,2900,0
20241024,141300,2900,2900,2900,2900,2900,0
20241024,141200,2900,2900,2900,2900,2900,0
20241024,141100,2900,2900,2900,2900,2900,0
20241024,141000,2900,2900,2900,2900,2900,0
20241024,140900,2900,2900,2900,2900,2900,0
20241024,140800,2900,2900,2900,2900,2900,0
20241024,140700,2900,2900,2900,2900,2900,0
20241024,140600,2900,2900,2900,2900,2900,0
20241024,140500,2900,2900,2900,2900,2900,0
20241024,140400,2900,2900,2900,2900,2900,0
20241024,140300,2900,2900,2900,2900,2900,0
20241024,140200,2900,2900,2900,2900,2900,0
20241024,140100,2900,2900,2900,2900,2900,0
20241024,140000,2900,2900,2900,2900,2900,0
20241024,135900,2900,2900,2900,2900,2900,0
20241024,135800,2900,2900,2900,2900,2900,0
20241024,135700,2900,2900,2900,2900,2900,0
20241024,135600,2900,2900,2900,2900,2900,0
20241024,135500,2900,2900,2900,2900,2900,0
20241024,135400,2900,2900,2900,2900,2900,0
20241024,135300,2900,2900,2900,2900,2900,0
20241024,135200,2900,2900,2900,2900,2900,0
20241024,135100,2900,2900,2900,2900,2900,0
20241024,135000,2900,2900,2900,2900,2900,0
20241024,134900,2900,2900,2900,2900,2900,0
20241024,134800,2900,2900,2900,2900,2900,0
20241024,134700,2900,2900,2900,2900,2900,0
20241024,134600,2900,2900,2900,2900,2900,0
20241024,134500,2900,2900,2900,2900,2900,0
20241024,134400,2900,2900,2900,2900,2900,0
20241024,134300,2900,2900,2900,2900,2900,0
20241024,134200,2900,2900,2900,2900,2900,0
20241024,134100,2900,2900,2900,2900,2900,0
20241024,134000,2900,2900,2900,2900,2900,0
20241024,133900,2900,2900,2900,2900,2900,0
20241024,133800,2900,2900,2900,2900,2900,0
20241024,133700,2900,2900,2900,2900,2900,0
20241024,133600,2900,2900,2900,2900,2900,0
20241024,133500,2900,2900,2900,2900,2900,0
20241024,133400,2900,2900,2900,2900,2900,0
20241024,133300,2900,2900,2900,2900,2900,0
20241024,133200,2900,2900,2900,2900,2900,0
20241024,133100,2900,2900,2900,2900,2900,0
20241024,133000,2900,2900,2900,2900,2900,0
20241024,132900,2900,2900,2900,2900,2900,0
20241024,132800,2900,2900,2900,2900,2900,0
20241024,132700,2900,2900,2900,2900,2900,0
20241024,132600,2900,2900,2900,2900,2900,0
20241024,132500,2900,2900,2900,2900,2900,0
20241024,132400,2900,2900,2900,2900,2900,0
20241024,132300,2900,2900,2900,2900,2900,0
20241024,132200,2900,2900,2900,2900,2900,0
20241024,132100,2900,2900,2900,2900,2900,0
20241024,132000,2900,2900,2900,2900,2900,0
20241024,131900,2900,2900,2900,2900,2900,0
20241024,131800,2900,2900,2900,2900,2900,0
20241024,131700,2900,2900,2900,2900,2900,0
20241024,131600,2900,2900,2900,2900,2900,0
20241024,131500,2900,2900,2900,2900,2900,0
20241024,131400,2900,2900,2900,2900,2900,0
20241024,131300,2900,2900,2900,2900,2900,0
20241024,131200,2900,2900,2900,2900,2900,0
20241024,131100,2900,2900,2900,2900,2900,0
20241024,131000,2900,2900,2900,2900,2900,0
20241024,130900,2900,2900,2900,2900,2900,0
20241024,130800,2900,2900,2900,2900,2900,0
20241024,130700,2900,2900,2900,2900,2900,0
20241024,130600,2900,2900,2900,2900,2900,0
20241024,130500,2900,2900,2900,2900,2900,0
20241024,130400,2900,2900,2900,2900,2900,0
20241024,130300,2900,2900,2900,2900,2900,0
20241024,130200,2900,2900,2900,2900,2900,0
20241024,130100,2900,2900,2900,2900,2900,0
20241024,130000,2900,2900,2900,2900,2900,0
20241024,125900,2900,2900,2900,2900,2900,0
20241024,125800,2900,2900,2900,2900,2900,0
20241024,125700,2900,2900,2900,2900,2900,0
20241024,125600,2900,2900,2900,2900,2900,0
20241024,125500,2900,2900,2900,2900,2900,0
20241024,125400,2900,2900,2900,2900,2900,0
20241024,125300,2900,2900,2900,2900,2900,0
20241024,125200,2900,2900,2900,2900,2900,0
20241024,125100,2900,2900,2900,2900,2900,0
20241024,125000,2900,2900,2900,2900,2900,0
20241024,124900,2900,2900,2900,2900,2900,0
20241024,124800,2900,2900,2900,2900,2900,0
20241024,124700,2900,2900,2900,2900,2900,0
20241024,124600,2900,2900,2900,2900,2900,0
20241024,124500,2900,2900,2900,2900,2900,0
20241024,124400,2900,2900,2900,2900,2900,1
20241024,124300,0,2800,2800,2800,2800,0
20241024,124200,0,2800,2800,2800,2800,0
20241024,124100,0,2800,2800,2800,2800,0
20241024,124000,0,2800,2800,2800,2800,0
20241024,123900,0,2800,2800,2800,2800,0
20241024,123800,0,2800,2800,2800,2800,0
20241024,123700,0,2800,2800,2800,2800,0
20241024,123600,0,2800,2800,2800,2800,0
20241024,123500,0,2800,2800,2800,2800,0
20241024,123400,0,2800,2800,2800,2800,0
20241024,123300,0,2800,2800,2800,2800,0
20241024,123200,0,2800,2800,2800,2800,0
20241024,123100,0,2800,2800,2800,2800,0
20241024,123000,0,2800,2800,2800,2800,0
20241024,122900,0,2800,2800,2800,2800,0
20241024,122800,0,2800,2800,2800,2800,0
20241024,122700,0,2800,2800,2800,2800,0
20241024,122600,0,2800,2800,2800,2800,0
20241024,122500,0,2800,2800,2800,2800,0
20241024,122400,0,2800,2800,2800,2800,0
20241024,122300,0,2800,2800,2800,2800,0
20241024,122200,0,2800,2800,2800,2800,0
20241024,122100,0,2800,2800,2800,2800,0
20241024,122000,0,2800,2800,2800,2800,0
20241024,121900,0,2800,2800,2800,2800,0
20241024,121800,0,2800,2800,2800,2800,0
20241024,121700,0,2800,2800,2800,2800,0
20241024,121600,0,2800,2800,2800,2800,0
20241024,121500,0,2800,2800,2800,2800,0
20241024,121400,0,2800,2800,2800,2800,0
20241024,121300,0,2800,2800,2800,2800,0
20241024,121200,0,2800,2800,2800,2800,0
20241024,121100,0,2800,2800,2800,2800,0
20241024,121000,0,2800,2800,2800,2800,0
20241024,120900,0,2800,2800,2800,2800,0
20241024,120800,0,2800,2800,2800,2800,0
20241024,120700,0,2800,2800,2800,2800,0
20241024,120600,0,2800,2800,2800,2800,0
20241024,120500,0,2800,2800,2800,2800,0
20241024,120400,0,2800,2800,2800,2800,0
20241024,120300,0,2800,2800,2800,2800,0
20241024,120200,0,2800,2800,2800,2800,0
20241024,120100,0,2800,2800,2800,2800,0
20241024,120000,0,2800,2800,2800,2800,0
20241024,115900,0,2800,2800,2800,2800,0
20241024,115800,0,2800,2800,2800,2800,0
20241024,115700,0,2800,2800,2800,2800,0
20241024,115600,0,2800,2800,2800,2800,0
20241024,115500,0,2800,2800,2800,2800,0
20241024,115400,0,2800,2800,2800,2800,0
20241024,115300,0,2800,2800,2800,2800,0
20241024,115200,0,2800,2800,2800,2800,0
20241024,115100,0,2800,2800,2800,2800,0
20241024,115000,0,2800,2800,2800,2800,0
20241024,114900,0,2800,2800,2800,2800,0
20241024,114800,0,2800,2800,2800,2800,0
20241024,114700,0,2800,2800,2800,2800,0
20241024,114600,0,2800,2800,2800,2800,0
20241024,114500,0,2800,2800,2800,2800,0
20241024,114400,0,2800,2800,2800,2800,0
20241024,114300,0,2800,2800,2800,2800,0
20241024,114200,0,2800,2800,2800,2800,0
20241024,114100,0,2800,2800,2800,2800,0
20241024,114000,0,2800,2800,2800,2800,0
20241024,113900,0,2800,2800,2800,2800,0
20241024,113800,0,2800,2800,2800,2800,0
20241024,113700,0,2800,2800,2800,2800,0
20241024,113600,0,2800,2800,2800,2800,0
20241024,113500,0,2800,2800,2800,2800,0
20241024,113400,0,2800,2800,2800,2800,0
20241024,113300,0,2800,2800,2800,2800,0
20241024,113200,0,2800,2800,2800,2800,0
20241024,113100,0,2800,2800,2800,2800,0
20241024,113000,0,2800,2800,2800,2800,0
20241024,112900,0,2800,2800,2800,2800,0
20241024,112800,0,2800,2800,2800,2800,0
20241024,112700,0,2800,2800,2800,2800,0
20241024,112600,0,2800,2800,2800,2800,0
20241024,112500,0,2800,2800,2800,2800,0
20241024,112400,0,2800,2800,2800,2800,0
20241024,112300,0,2800,2800,2800,2800,0
20241024,112200,0,2800,2800,2800,2800,0
20241024,112100,0,2800,2800,2800,2800,0
20241024,112000,0,2800,2800,2800,2800,0
20241024,111900,0,2800,2800,2800,2800,0
20241024,111800,0,2800,2800,2800,2800,0
20241024,111700,0,2800,2800,2800,2800,0
20241024,111600,0,2800,2800,2800,2800,0
20241024,111500,0,2800,2800,2800,2800,0
20241024,111400,0,2800,2800,2800,2800,0
20241024,111300,0,2800,2800,2800,2800,0
20241024,111200,0,2800,2800,2800,2800,0
20241024,111100,0,2800,2800,2800,2800,0
20241024,111000,0,2800,2800,2800,2800,0
20241024,110900,0,2800,2800,2800,2800,0
20241024,110800,0,2800,2800,2800,2800,0
20241024,110700,0,2800,2800,2800,2800,0
20241024,110600,0,2800,2800,2800,2800,0
20241024,110500,0,2800,2800,2800,2800,0
20241024,110400,0,2800,2800,2800,2800,0
20241024,110300,0,2800,2800,2800,2800,0
20241024,110200,0,2800,2800,2800,2800,0
20241024,110100,0,2800,2800,2800,2800,0
20241024,110000,0,2800,2800,2800,2800,0
20241024,105900,0,2800,2800,2800,2800,0
20241024,105800,0,2800,2800,2800,2800,0
20241024,105700,0,2800,2800,2800,2800,0
20241024,105600,0,2800,2800,2800,2800,0
20241024,105500,0,2800,2800,2800,2800,0
20241024,105400,0,2800,2800,2800,2800,0
20241024,105300,0,2800,2800,2800,2800,0
20241024,105200,0,2800,2800,2800,2800,0
20241024,105100,0,2800,2800,2800,2800,0
20241024,105000,0,2800,2800,2800,2800,0
20241024,104900,0,2800,2800,2800,2800,0
20241024,104800,0,2800,2800,2800,2800,0
20241024,104700,0,2800,2800,2800,2800,0
20241024,104600,0,2800,2800,2800,2800,0
20241024,104500,0,2800,2800,2800,2800,0
20241024,104400,0,2800,2800,2800,2800,0
20241024,104300,0,2800,2800,2800,2800,0
20241024,104200,0,2800,2800,2800,2800,0
20241024,104100,0,2800,2800,2800,2800,0
20241024,104000,0,2800,2800,2800,2800,0
20241024,103900,0,2800,2800,2800,2800,0
20241024,103800,0,2800,2800,2800,2800,0
20241024,103700,0,2800,2800,2800,2800,0
20241024,103600,0,2800,2800,2800,2800,0
20241024,103500,0,2800,2800,2800,2800,0
20241024,103400,0,2800,2800,2800,2800,0
20241024,103300,0,2800,2800,2800,2800,0
20241024,103200,0,2800,2800,2800,2800,0
20241024,103100,0,2800,2800,2800,2800,0
20241024,103000,0,2800,2800,2800,2800,0
20241024,102900,0,2800,2800,2800,2800,0
20241024,102800,0,2800,2800,2800,2800,0
20241024,102700,0,2800,2800,2800,2800,0
20241024,102600,0,2800,2800,2800,2800,0
20241024,102500,0,2800,2800,2800,2800,0
20241024,102400,0,2800,2800,2800,2800,0
20241024,102300,0,2800,2800,2800,2800,0
20241024,102200,0,2800,2800,2800,2800,0
20241024,102100,0,2800,2800,2800,2800,0
20241024,102000,0,2800,2800,2800,2800,0
20241024,101900,0,2800,2800,2800,2800,0
20241024,101800,0,2800,2800,2800,2800,0
20241024,101700,0,2800,2800,2800,2800,0
20241024,101600,0,2800,2800,2800,2800,0
20241024,101500,0,2800,2800,2800,2800,0
20241024,101400,0,2800,2800,2800,2800,0
20241024,101300,0,2800,2800,2800,2800,0
20241024,101200,0,2800,2800,2800,2800,0
20241024,101100,0,2800,2800,2800,2800,0
20241024,101000,0,2800,2800,2800,2800,0
20241024,100900,0,2800,2800,2800,2800,0
20241024,100800,0,2800,2800,2800,2800,0
20241024,100700,0,2800,2800,2800,2800,0
20241024,100600,0,2800,2800,2800,2800,0
20241024,100500,0,2800,2800,2800,2800,0
20241024,100400,0,2800,2800,2800,2800,0
20241024,100300,0,2800,2800,2800,2800,0
20241024,100200,0,2800,2800,2800,2800,0
20241024,100100,0,2800,2800,2800,2800,0
20241024,100000,0,2800,2800,2800,2800,0
20241024,095900,0,2800,2800,2800,2800,0
20241024,095800,0,2800,2800,2800,2800,0
20241024,095700,0,2800,2800,2800,2800,0
20241024,095600,0,2800,2800,2800,2800,0
20241024,095500,0,2800,2800,2800,2800,0
20241024,095400,0,2800,2800,2800,2800,0
20241024,095300,0,2800,2800,2800,2800,0
20241024,095200,0,2800,2800,2800,2800,0
20241024,095100,0,2800,2800,2800,2800,0
20241024,095000,0,2800,2800,2800,2800,0
20241024,094900,0,2800,2800,2800,2800,0
20241024,094800,0,2800,2800,2800,2800,0
20241024,094700,0,2800,2800,2800,2800,0
20241024,094600,0,2800,2800,2800,2800,0
20241024,094500,0,2800,2800,2800,2800,0
20241024,094400,0,2800,2800,2800,2800,0
20241024,094300,0,2800,2800,2800,2800,0
20241024,094200,0,2800,2800,2800,2800,0
20241024,094100,0,2800,2800,2800,2800,0
20241024,094000,0,2800,2800,2800,2800,0
20241024,093900,0,2800,2800,2800,2800,0
20241024,093800,0,2800,2800,2800,2800,0
20241024,093700,0,2800,2800,2800,2800,0
20241024,093600,0,2800,2800,2800,2800,0
20241024,093500,0,2800,2800,2800,2800,0
20241024,093400,0,2800,2800,2800,2800,0
20241024,093300,0,2800,2800,2800,2800,0
20241024,093200,0,2800,2800,2800,2800,0
20241024,093100,0,2800,2800,2800,2800,0
20241024,093000,0,2800,2800,2800,2800,0
20241024,092900,0,2800,2800,2800,2800,0
20241024,092800,0,2800,2800,2800,2800,0
20241024,092700,0,2800,2800,2800,2800,0
20241024,092600,0,2800,2800,2800,2800,0
20241024,092500,0,2800,2800,2800,2800,0
20241024,092400,0,2800,2800,2800,2800,0
20241024,092300,0,2800,2800,2800,2800,0
20241024,092200,0,2800,2800,2800,2800,0
20241024,092100,0,2800,2800,2800,2800,0
20241024,092000,0,2800,2800,2800,2800,0
20241024,091900,0,2800,2800,2800,2800,0
20241024,091800,0,2800,2800,2800,2800,0
20241024,091700,0,2800,2800,2800,2800,0
20241024,091600,0,2800,2800,2800,2800,0
20241024,091500,0,2800,2800,2800,2800,0
20241024,091400,0,2800,2800,2800,2800,0
20241024,091300,0,2800,2800,2800,2800,0
20241024,091200,0,2800,2800,2800,2800,0
20241024,091100,0,2800,2800,2800,2800,0
20241024,091000,0,2800,2800,2800,2800,0
20241024,090900,0,2800,2800,2800,2800,0
20241024,090800,0,2800,2800,2800,2800,0
20241024,090700,0,2800,2800,2800,2800,0
20241024,090600,0,2800,2800,2800,2800,0
20241024,090500,0,2800,2800,2800,2800,0
20241024,090400,0,2800,2800,2800,2800,0
20241024,090300,0,2800,2800,2800,2800,0
20241024,090200,0,2800,2800,2800,2800,0
20241024,090100,0,2800,2800,2800,2800,0
20241024,090000,0,2800,2800,2800,2800,0