KissMeData/279060/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,212200,740515,2185,2185,2185,2185,19
20241007,212100,740515,2185,2185,2185,2185,0
20241007,212000,740515,2185,2185,2185,2185,0
20241007,211900,740515,2185,2185,2185,2185,0
20241007,211800,740515,2185,2185,2185,2185,0
20241007,211700,740515,2185,2185,2185,2185,0
20241007,211600,740515,2185,2185,2185,2185,0
20241007,211500,740515,2185,2185,2185,2185,0
20241007,211400,740515,2185,2185,2185,2185,0
20241007,211300,740515,2185,2185,2185,2185,0
20241007,211200,740515,2185,2185,2185,2185,0
20241007,211100,740515,2185,2185,2185,2185,0
20241007,211000,740515,2185,2185,2185,2185,0
20241007,210900,740515,2185,2185,2185,2185,0
20241007,210800,740515,2185,2185,2185,2185,0
20241007,210700,740515,2185,2185,2185,2185,0
20241007,210600,740515,2185,2185,2185,2185,0
20241007,210500,740515,2185,2185,2185,2185,0
20241007,210400,740515,2185,2185,2185,2185,0
20241007,210300,740515,2185,2185,2185,2185,0
20241007,210200,740515,2185,2185,2185,2185,0
20241007,210100,740515,2185,2185,2185,2185,0
20241007,210000,740515,2185,2185,2185,2185,0
20241007,205900,740515,2185,2185,2185,2185,0
20241007,205800,740515,2185,2185,2185,2185,0
20241007,205700,740515,2185,2185,2185,2185,0
20241007,205600,740515,2185,2185,2185,2185,0
20241007,205500,740515,2185,2185,2185,2185,0
20241007,205400,740515,2185,2185,2185,2185,0
20241007,205300,740515,2185,2185,2185,2185,0
20241007,205200,740515,2185,2185,2185,2185,19
20241007,205100,740515,2185,2185,2185,2185,0
20241007,205000,740515,2185,2185,2185,2185,0
20241007,204900,740515,2185,2185,2185,2185,0
20241007,204800,740515,2185,2185,2185,2185,0
20241007,204700,740515,2185,2185,2185,2185,0
20241007,204600,740515,2185,2185,2185,2185,0
20241007,204500,740515,2185,2185,2185,2185,0
20241007,204400,740515,2185,2185,2185,2185,0
20241007,204300,740515,2185,2185,2185,2185,0
20241007,204200,740515,2185,2185,2185,2185,0
20241007,204100,740515,2185,2185,2185,2185,0
20241007,204000,740515,2185,2185,2185,2185,0
20241007,203900,740515,2185,2185,2185,2185,0
20241007,203800,740515,2185,2185,2185,2185,0
20241007,203700,740515,2185,2185,2185,2185,0
20241007,203600,740515,2185,2185,2185,2185,0
20241007,203500,740515,2185,2185,2185,2185,0
20241007,203400,740515,2185,2185,2185,2185,0
20241007,203300,740515,2185,2185,2185,2185,0
20241007,203200,740515,2185,2185,2185,2185,0
20241007,203100,740515,2185,2185,2185,2185,0
20241007,203000,740515,2185,2185,2185,2185,0
20241007,202900,740515,2185,2185,2185,2185,0
20241007,202800,740515,2185,2185,2185,2185,0
20241007,202700,740515,2185,2185,2185,2185,0
20241007,202600,740515,2185,2185,2185,2185,0
20241007,202500,740515,2185,2185,2185,2185,0
20241007,202400,740515,2185,2185,2185,2185,0
20241007,202300,740515,2185,2185,2185,2185,0
20241007,202200,740515,2185,2185,2185,2185,19
20241007,202100,740515,2185,2185,2185,2185,0
20241007,202000,740515,2185,2185,2185,2185,0
20241007,201900,740515,2185,2185,2185,2185,0
20241007,201800,740515,2185,2185,2185,2185,0
20241007,201700,740515,2185,2185,2185,2185,0
20241007,201600,740515,2185,2185,2185,2185,0
20241007,201500,740515,2185,2185,2185,2185,0
20241007,201400,740515,2185,2185,2185,2185,0
20241007,201300,740515,2185,2185,2185,2185,0
20241007,201200,740515,2185,2185,2185,2185,0
20241007,201100,740515,2185,2185,2185,2185,0
20241007,201000,740515,2185,2185,2185,2185,0
20241007,200900,740515,2185,2185,2185,2185,0
20241007,200800,740515,2185,2185,2185,2185,0
20241007,200700,740515,2185,2185,2185,2185,0
20241007,200600,740515,2185,2185,2185,2185,0
20241007,200500,740515,2185,2185,2185,2185,0
20241007,200400,740515,2185,2185,2185,2185,0
20241007,200300,740515,2185,2185,2185,2185,0
20241007,200200,740515,2185,2185,2185,2185,0
20241007,200100,740515,2185,2185,2185,2185,0
20241007,200000,740515,2185,2185,2185,2185,0
20241007,195900,740515,2185,2185,2185,2185,0
20241007,195800,740515,2185,2185,2185,2185,0
20241007,195700,740515,2185,2185,2185,2185,0
20241007,195600,740515,2185,2185,2185,2185,0
20241007,195500,740515,2185,2185,2185,2185,0
20241007,195400,740515,2185,2185,2185,2185,0
20241007,195300,740515,2185,2185,2185,2185,0
20241007,195200,740515,2185,2185,2185,2185,19
20241007,195100,740515,2185,2185,2185,2185,0
20241007,195000,740515,2185,2185,2185,2185,0
20241007,194900,740515,2185,2185,2185,2185,0
20241007,194800,740515,2185,2185,2185,2185,0
20241007,194700,740515,2185,2185,2185,2185,0
20241007,194600,740515,2185,2185,2185,2185,0
20241007,194500,740515,2185,2185,2185,2185,0
20241007,194400,740515,2185,2185,2185,2185,0
20241007,194300,740515,2185,2185,2185,2185,0
20241007,194200,740515,2185,2185,2185,2185,0
20241007,194100,740515,2185,2185,2185,2185,0
20241007,194000,740515,2185,2185,2185,2185,0
20241007,193900,740515,2185,2185,2185,2185,0
20241007,193800,740515,2185,2185,2185,2185,0
20241007,193700,740515,2185,2185,2185,2185,0
20241007,193600,740515,2185,2185,2185,2185,0
20241007,193500,740515,2185,2185,2185,2185,0
20241007,193400,740515,2185,2185,2185,2185,0
20241007,193300,740515,2185,2185,2185,2185,0
20241007,193200,740515,2185,2185,2185,2185,0
20241007,193100,740515,2185,2185,2185,2185,0
20241007,193000,740515,2185,2185,2185,2185,0
20241007,192900,740515,2185,2185,2185,2185,0
20241007,192800,740515,2185,2185,2185,2185,0
20241007,192700,740515,2185,2185,2185,2185,0
20241007,192600,740515,2185,2185,2185,2185,0
20241007,192500,740515,2185,2185,2185,2185,0
20241007,192400,740515,2185,2185,2185,2185,0
20241007,192300,740515,2185,2185,2185,2185,0
20241007,192200,740515,2185,2185,2185,2185,19
20241007,192100,740515,2185,2185,2185,2185,0
20241007,192000,740515,2185,2185,2185,2185,0
20241007,191900,740515,2185,2185,2185,2185,0
20241007,191800,740515,2185,2185,2185,2185,0
20241007,191700,740515,2185,2185,2185,2185,0
20241007,191600,740515,2185,2185,2185,2185,0
20241007,191500,740515,2185,2185,2185,2185,0
20241007,191400,740515,2185,2185,2185,2185,0
20241007,191300,740515,2185,2185,2185,2185,0
20241007,191200,740515,2185,2185,2185,2185,0
20241007,191100,740515,2185,2185,2185,2185,0
20241007,191000,740515,2185,2185,2185,2185,0
20241007,190900,740515,2185,2185,2185,2185,0
20241007,190800,740515,2185,2185,2185,2185,0
20241007,190700,740515,2185,2185,2185,2185,0
20241007,190600,740515,2185,2185,2185,2185,0
20241007,190500,740515,2185,2185,2185,2185,0
20241007,190400,740515,2185,2185,2185,2185,0
20241007,190300,740515,2185,2185,2185,2185,0
20241007,190200,740515,2185,2185,2185,2185,0
20241007,190100,740515,2185,2185,2185,2185,0
20241007,190000,740515,2185,2185,2185,2185,0
20241007,185900,740515,2185,2185,2185,2185,0
20241007,185800,740515,2185,2185,2185,2185,0
20241007,185700,740515,2185,2185,2185,2185,0
20241007,185600,740515,2185,2185,2185,2185,0
20241007,185500,740515,2185,2185,2185,2185,0
20241007,185400,740515,2185,2185,2185,2185,0
20241007,185300,740515,2185,2185,2185,2185,0
20241007,185200,740515,2185,2185,2185,2185,19
20241007,185100,740515,2185,2185,2185,2185,0
20241007,185000,740515,2185,2185,2185,2185,0
20241007,184900,740515,2185,2185,2185,2185,0
20241007,184800,740515,2185,2185,2185,2185,0
20241007,184700,740515,2185,2185,2185,2185,0
20241007,184600,740515,2185,2185,2185,2185,0
20241007,184500,740515,2185,2185,2185,2185,0
20241007,184400,740515,2185,2185,2185,2185,0
20241007,184300,740515,2185,2185,2185,2185,0
20241007,184200,740515,2185,2185,2185,2185,0
20241007,184100,740515,2185,2185,2185,2185,0
20241007,184000,740515,2185,2185,2185,2185,0
20241007,183900,740515,2185,2185,2185,2185,0
20241007,183800,740515,2185,2185,2185,2185,0
20241007,183700,740515,2185,2185,2185,2185,0
20241007,183600,740515,2185,2185,2185,2185,0
20241007,183500,740515,2185,2185,2185,2185,0
20241007,183400,740515,2185,2185,2185,2185,0
20241007,183300,740515,2185,2185,2185,2185,0
20241007,183200,740515,2185,2185,2185,2185,0
20241007,183100,740515,2185,2185,2185,2185,0
20241007,183000,740515,2185,2185,2185,2185,0
20241007,182900,740515,2185,2185,2185,2185,0
20241007,182800,740515,2185,2185,2185,2185,0
20241007,182700,740515,2185,2185,2185,2185,0
20241007,182600,740515,2185,2185,2185,2185,0
20241007,182500,740515,2185,2185,2185,2185,0
20241007,182400,740515,2185,2185,2185,2185,0
20241007,182300,740515,2185,2185,2185,2185,0
20241007,182200,740515,2185,2185,2185,2185,19
20241007,182100,740515,2185,2185,2185,2185,0
20241007,182000,740515,2185,2185,2185,2185,0
20241007,181900,740515,2185,2185,2185,2185,0
20241007,181800,740515,2185,2185,2185,2185,0
20241007,181700,740515,2185,2185,2185,2185,0
20241007,181600,740515,2185,2185,2185,2185,0
20241007,181500,740515,2185,2185,2185,2185,0
20241007,181400,740515,2185,2185,2185,2185,0
20241007,181300,740515,2185,2185,2185,2185,0
20241007,181200,740515,2185,2185,2185,2185,0
20241007,181100,740515,2185,2185,2185,2185,0
20241007,181000,740515,2185,2185,2185,2185,0
20241007,180900,740515,2185,2185,2185,2185,0
20241007,180800,740515,2185,2185,2185,2185,0
20241007,180700,740515,2185,2185,2185,2185,0
20241007,180600,740515,2185,2185,2185,2185,0
20241007,180500,740515,2185,2185,2185,2185,0
20241007,180400,740515,2185,2185,2185,2185,0
20241007,180300,740515,2185,2185,2185,2185,0
20241007,180200,740515,2185,2185,2185,2185,0
20241007,180100,740515,2185,2185,2185,2185,0
20241007,180000,740515,2185,2185,2185,2185,0
20241007,175900,740515,2185,2185,2185,2185,0
20241007,175800,740515,2185,2185,2185,2185,0
20241007,175700,740515,2185,2185,2185,2185,0
20241007,175600,740515,2185,2185,2185,2185,0
20241007,175500,740515,2185,2185,2185,2185,0
20241007,175400,740515,2185,2185,2185,2185,0
20241007,175300,740515,2185,2185,2185,2185,0
20241007,175200,740515,2185,2185,2185,2185,19
20241007,175100,740515,2185,2185,2185,2185,0
20241007,175000,740515,2185,2185,2185,2185,0
20241007,174900,740515,2185,2185,2185,2185,0
20241007,174800,740515,2185,2185,2185,2185,0
20241007,174700,740515,2185,2185,2185,2185,0
20241007,174600,740515,2185,2185,2185,2185,0
20241007,174500,740515,2185,2185,2185,2185,0
20241007,174400,740515,2185,2185,2185,2185,0
20241007,174300,740515,2185,2185,2185,2185,0
20241007,174200,740515,2185,2185,2185,2185,0
20241007,174100,740515,2185,2185,2185,2185,0
20241007,174000,740515,2185,2185,2185,2185,0
20241007,173900,740515,2185,2185,2185,2185,0
20241007,173800,740515,2185,2185,2185,2185,0
20241007,173700,740515,2185,2185,2185,2185,0
20241007,173600,740515,2185,2185,2185,2185,0
20241007,173500,740515,2185,2185,2185,2185,0
20241007,173400,740515,2185,2185,2185,2185,0
20241007,173300,740515,2185,2185,2185,2185,0
20241007,173200,740515,2185,2185,2185,2185,0
20241007,173100,740515,2185,2185,2185,2185,0
20241007,173000,740515,2185,2185,2185,2185,0
20241007,172900,740515,2185,2185,2185,2185,0
20241007,172800,740515,2185,2185,2185,2185,0
20241007,172700,740515,2185,2185,2185,2185,0
20241007,172600,740515,2185,2185,2185,2185,0
20241007,172500,740515,2185,2185,2185,2185,0
20241007,172400,740515,2185,2185,2185,2185,0
20241007,172300,740515,2185,2185,2185,2185,0
20241007,172200,740515,2185,2185,2185,2185,19
20241007,172100,740515,2185,2185,2185,2185,0
20241007,172000,740515,2185,2185,2185,2185,0
20241007,171900,740515,2185,2185,2185,2185,0
20241007,171800,740515,2185,2185,2185,2185,0
20241007,171700,740515,2185,2185,2185,2185,0
20241007,171600,740515,2185,2185,2185,2185,0
20241007,171500,740515,2185,2185,2185,2185,0
20241007,171400,740515,2185,2185,2185,2185,0
20241007,171300,740515,2185,2185,2185,2185,0
20241007,171200,740515,2185,2185,2185,2185,0
20241007,171100,740515,2185,2185,2185,2185,0
20241007,171000,740515,2185,2185,2185,2185,0
20241007,170900,740515,2185,2185,2185,2185,0
20241007,170800,740515,2185,2185,2185,2185,0
20241007,170700,740515,2185,2185,2185,2185,0
20241007,170600,740515,2185,2185,2185,2185,0
20241007,170500,740515,2185,2185,2185,2185,0
20241007,170400,740515,2185,2185,2185,2185,0
20241007,170300,740515,2185,2185,2185,2185,0
20241007,170200,740515,2185,2185,2185,2185,0
20241007,170100,740515,2185,2185,2185,2185,0
20241007,170000,740515,2185,2185,2185,2185,0
20241007,165900,740515,2185,2185,2185,2185,0
20241007,165800,740515,2185,2185,2185,2185,0
20241007,165700,740515,2185,2185,2185,2185,0
20241007,165600,740515,2185,2185,2185,2185,0
20241007,165500,740515,2185,2185,2185,2185,0
20241007,165400,740515,2185,2185,2185,2185,0
20241007,165300,740515,2185,2185,2185,2185,0
20241007,165200,740515,2185,2185,2185,2185,19
20241007,165100,740515,2185,2185,2185,2185,0
20241007,165000,740515,2185,2185,2185,2185,0
20241007,164900,740515,2185,2185,2185,2185,0
20241007,164800,740515,2185,2185,2185,2185,0
20241007,164700,740515,2185,2185,2185,2185,0
20241007,164600,740515,2185,2185,2185,2185,0
20241007,164500,740515,2185,2185,2185,2185,0
20241007,164400,740515,2185,2185,2185,2185,0
20241007,164300,740515,2185,2185,2185,2185,0
20241007,164200,740515,2185,2185,2185,2185,0
20241007,164100,740515,2185,2185,2185,2185,0
20241007,164000,740515,2185,2185,2185,2185,0
20241007,163900,740515,2185,2185,2185,2185,0
20241007,163800,740515,2185,2185,2185,2185,0
20241007,163700,740515,2185,2185,2185,2185,0
20241007,163600,740515,2185,2185,2185,2185,0
20241007,163500,740515,2185,2185,2185,2185,0
20241007,163400,740515,2185,2185,2185,2185,0
20241007,163300,740515,2185,2185,2185,2185,0
20241007,163200,740515,2185,2185,2185,2185,0
20241007,163100,740515,2185,2185,2185,2185,0
20241007,163000,740515,2185,2185,2185,2185,0
20241007,162900,740515,2185,2185,2185,2185,0
20241007,162800,740515,2185,2185,2185,2185,0
20241007,162700,740515,2185,2185,2185,2185,0
20241007,162600,740515,2185,2185,2185,2185,0
20241007,162500,740515,2185,2185,2185,2185,0
20241007,162400,740515,2185,2185,2185,2185,0
20241007,162300,740515,2185,2185,2185,2185,0
20241007,162200,740515,2185,2185,2185,2185,19
20241007,162100,740515,2185,2185,2185,2185,0
20241007,162000,740515,2185,2185,2185,2185,0
20241007,161900,740515,2185,2185,2185,2185,0
20241007,161800,740515,2185,2185,2185,2185,0
20241007,161700,740515,2185,2185,2185,2185,0
20241007,161600,740515,2185,2185,2185,2185,0
20241007,161500,740515,2185,2185,2185,2185,0
20241007,161400,740515,2185,2185,2185,2185,0
20241007,161300,740515,2185,2185,2185,2185,0
20241007,161200,740515,2185,2185,2185,2185,0
20241007,161100,740515,2185,2185,2185,2185,0
20241007,161000,740515,2185,2185,2185,2185,0
20241007,160900,740515,2185,2185,2185,2185,0
20241007,160800,740515,2185,2185,2185,2185,0
20241007,160700,740515,2185,2185,2185,2185,0
20241007,160600,740515,2185,2185,2185,2185,0
20241007,160500,740515,2185,2185,2185,2185,0
20241007,160400,740515,2185,2185,2185,2185,0
20241007,160300,740515,2185,2185,2185,2185,0
20241007,160200,740515,2185,2185,2185,2185,0
20241007,160100,740515,2185,2185,2185,2185,0
20241007,160000,740515,2185,2185,2185,2185,0
20241007,155900,740515,2185,2185,2185,2185,0
20241007,155800,740515,2185,2185,2185,2185,0
20241007,155700,740515,2185,2185,2185,2185,0
20241007,155600,740515,2185,2185,2185,2185,0
20241007,155500,740515,2185,2185,2185,2185,0
20241007,155400,740515,2185,2185,2185,2185,0
20241007,155300,740515,2185,2185,2185,2185,0
20241007,155200,740515,2185,2185,2185,2185,19
20241007,155100,740515,2185,2185,2185,2185,0
20241007,155000,740515,2185,2185,2185,2185,0
20241007,154900,740515,2185,2185,2185,2185,0
20241007,154800,740515,2185,2185,2185,2185,0
20241007,154700,740515,2185,2185,2185,2185,0
20241007,154600,740515,2185,2185,2185,2185,0
20241007,154500,740515,2185,2185,2185,2185,0
20241007,154400,740515,2185,2185,2185,2185,0
20241007,154300,740515,2185,2185,2185,2185,0
20241007,154200,740515,2185,2185,2185,2185,0
20241007,154100,740515,2185,2185,2185,2185,0
20241007,154000,740515,2185,2185,2185,2185,0
20241007,153900,740515,2185,2185,2185,2185,0
20241007,153800,740515,2185,2185,2185,2185,0
20241007,153700,740515,2185,2185,2185,2185,0
20241007,153600,740515,2185,2185,2185,2185,0
20241007,153500,740515,2185,2185,2185,2185,0
20241007,153400,740515,2185,2185,2185,2185,0
20241007,153300,740515,2185,2185,2185,2185,0
20241007,153200,740515,2185,2185,2185,2185,0
20241007,153100,740515,2185,2185,2185,2185,0
20241007,153000,740515,2185,2185,2185,2185,19
20241007,152900,699000,2100,2100,2100,2100,0
20241007,152800,699000,2100,2100,2100,2100,0
20241007,152700,699000,2100,2100,2100,2100,0
20241007,152600,699000,2100,2100,2100,2100,0
20241007,152500,699000,2100,2100,2100,2100,0
20241007,152400,699000,2100,2100,2100,2100,0
20241007,152300,699000,2100,2100,2100,2100,0
20241007,152200,699000,2100,2100,2100,2100,0
20241007,152100,699000,2100,2100,2100,2100,0
20241007,152000,699000,2100,2100,2100,2100,0
20241007,151900,699000,2100,2100,2100,2100,0
20241007,151800,699000,2100,2100,2100,2100,0
20241007,151700,699000,2100,2100,2100,2100,0
20241007,151600,699000,2100,2100,2100,2100,0
20241007,151500,699000,2100,2100,2100,2100,0
20241007,151400,699000,2100,2100,2100,2100,0
20241007,151300,699000,2100,2100,2100,2100,0
20241007,151200,699000,2100,2100,2100,2100,0
20241007,151100,699000,2100,2100,2100,2100,0
20241007,151000,699000,2100,2100,2100,2100,0
20241007,150900,699000,2100,2100,2100,2100,1
20241007,150800,696900,2200,2200,2200,2200,0
20241007,150700,696900,2200,2200,2200,2200,0
20241007,150600,696900,2200,2200,2200,2200,0
20241007,150500,696900,2200,2200,2200,2200,0
20241007,150400,696900,2200,2200,2200,2200,0
20241007,150300,696900,2200,2200,2200,2200,0
20241007,150200,696900,2200,2200,2200,2200,0
20241007,150100,696900,2200,2200,2200,2200,0
20241007,150000,696900,2200,2200,2200,2200,0
20241007,145900,696900,2200,2200,2200,2200,0
20241007,145800,696900,2200,2200,2200,2200,0
20241007,145700,696900,2200,2200,2200,2200,0
20241007,145600,696900,2200,2200,2200,2200,0
20241007,145500,696900,2200,2200,2200,2200,0
20241007,145400,696900,2200,2200,2200,2200,0
20241007,145300,696900,2200,2200,2200,2200,0
20241007,145200,696900,2200,2200,2200,2200,0
20241007,145100,696900,2200,2200,2200,2200,0
20241007,145000,696900,2200,2200,2200,2200,5
20241007,144900,685900,2195,2195,2195,2195,0
20241007,144800,685900,2195,2195,2195,2195,0
20241007,144700,685900,2195,2195,2195,2195,0
20241007,144600,685900,2195,2195,2195,2195,0
20241007,144500,685900,2195,2195,2195,2195,0
20241007,144400,685900,2195,2195,2195,2195,0
20241007,144300,685900,2195,2195,2195,2195,0
20241007,144200,685900,2195,2195,2195,2195,0
20241007,144100,685900,2195,2195,2195,2195,0
20241007,144000,685900,2195,2195,2195,2195,0
20241007,143900,685900,2195,2195,2195,2195,0
20241007,143800,685900,2195,2195,2195,2195,0
20241007,143700,685900,2195,2195,2195,2195,0
20241007,143600,685900,2195,2195,2195,2195,0
20241007,143500,685900,2195,2195,2195,2195,0
20241007,143400,685900,2195,2195,2195,2195,0
20241007,143300,685900,2195,2195,2195,2195,0
20241007,143200,685900,2195,2195,2195,2195,0
20241007,143100,685900,2195,2195,2195,2195,0
20241007,143000,685900,2195,2195,2195,2195,0
20241007,142900,685900,2195,2195,2195,2195,0
20241007,142800,685900,2195,2195,2195,2195,0
20241007,142700,685900,2195,2195,2195,2195,0
20241007,142600,685900,2195,2195,2195,2195,0
20241007,142500,685900,2195,2195,2195,2195,0
20241007,142400,685900,2195,2195,2195,2195,0
20241007,142300,685900,2195,2195,2195,2195,0
20241007,142200,685900,2195,2195,2195,2195,0
20241007,142100,685900,2195,2195,2195,2195,0
20241007,142000,685900,2195,2195,2195,2195,0
20241007,141900,685900,2195,2195,2195,2195,0
20241007,141800,685900,2195,2195,2195,2195,0
20241007,141700,685900,2195,2195,2195,2195,0
20241007,141600,685900,2195,2195,2195,2195,0
20241007,141500,685900,2195,2195,2195,2195,0
20241007,141400,685900,2195,2195,2195,2195,0
20241007,141300,685900,2195,2195,2195,2195,0
20241007,141200,685900,2195,2195,2195,2195,0
20241007,141100,685900,2195,2195,2195,2195,0
20241007,141000,685900,2195,2195,2195,2195,0
20241007,140900,685900,2195,2195,2195,2195,0
20241007,140800,685900,2195,2195,2195,2195,0
20241007,140700,685900,2195,2195,2195,2195,0
20241007,140600,685900,2195,2195,2195,2195,0
20241007,140500,685900,2195,2195,2195,2195,0
20241007,140400,685900,2195,2195,2195,2195,0
20241007,140300,685900,2195,2195,2195,2195,0
20241007,140200,685900,2195,2195,2195,2195,0
20241007,140100,685900,2195,2195,2195,2195,0
20241007,140000,685900,2195,2195,2195,2195,0
20241007,135900,685900,2195,2195,2195,2195,0
20241007,135800,685900,2195,2195,2195,2195,0
20241007,135700,685900,2195,2195,2195,2195,0
20241007,135600,685900,2195,2195,2195,2195,0
20241007,135500,685900,2195,2195,2195,2195,0
20241007,135400,685900,2195,2195,2195,2195,0
20241007,135300,685900,2195,2195,2195,2195,0
20241007,135200,685900,2195,2195,2195,2195,0
20241007,135100,685900,2195,2195,2195,2195,0
20241007,135000,685900,2195,2195,2195,2195,0
20241007,134900,685900,2195,2195,2195,2195,0
20241007,134800,685900,2195,2195,2195,2195,0
20241007,134700,685900,2195,2195,2195,2195,0
20241007,134600,685900,2195,2195,2195,2195,0
20241007,134500,685900,2195,2195,2195,2195,0
20241007,134400,685900,2195,2195,2195,2195,0
20241007,134300,685900,2195,2195,2195,2195,0
20241007,134200,685900,2195,2195,2195,2195,0
20241007,134100,685900,2195,2195,2195,2195,0
20241007,134000,685900,2195,2195,2195,2195,0
20241007,133900,685900,2195,2195,2195,2195,0
20241007,133800,685900,2195,2195,2195,2195,0
20241007,133700,685900,2195,2195,2195,2195,0
20241007,133600,685900,2195,2195,2195,2195,0
20241007,133500,685900,2195,2195,2195,2195,0
20241007,133400,685900,2195,2195,2195,2195,0
20241007,133300,685900,2195,2195,2195,2195,0
20241007,133200,685900,2195,2195,2195,2195,0
20241007,133100,685900,2195,2195,2195,2195,0
20241007,133000,685900,2195,2195,2195,2195,0
20241007,132900,685900,2195,2195,2195,2195,0
20241007,132800,685900,2195,2195,2195,2195,0
20241007,132700,685900,2195,2195,2195,2195,0
20241007,132600,685900,2195,2195,2195,2195,0
20241007,132500,685900,2195,2195,2195,2195,0
20241007,132400,685900,2195,2195,2195,2195,0
20241007,132300,685900,2195,2195,2195,2195,0
20241007,132200,685900,2195,2195,2195,2195,0
20241007,132100,685900,2195,2195,2195,2195,0
20241007,132000,685900,2195,2195,2195,2195,0
20241007,131900,685900,2195,2195,2195,2195,0
20241007,131800,685900,2195,2195,2195,2195,0
20241007,131700,685900,2195,2195,2195,2195,0
20241007,131600,685900,2195,2195,2195,2195,0
20241007,131500,685900,2195,2195,2195,2195,0
20241007,131400,685900,2195,2195,2195,2195,0
20241007,131300,685900,2195,2195,2195,2195,0
20241007,131200,685900,2195,2195,2195,2195,0
20241007,131100,685900,2195,2195,2195,2195,0
20241007,131000,685900,2195,2195,2195,2195,0
20241007,130900,685900,2195,2195,2195,2195,0
20241007,130800,685900,2195,2195,2195,2195,0
20241007,130700,685900,2195,2195,2195,2195,0
20241007,130600,685900,2195,2195,2195,2195,0
20241007,130500,685900,2195,2195,2195,2195,0
20241007,130400,685900,2195,2195,2195,2195,0
20241007,130300,685900,2195,2195,2195,2195,0
20241007,130200,685900,2195,2195,2195,2195,0
20241007,130100,685900,2195,2195,2195,2195,0
20241007,130000,685900,2195,2195,2195,2195,0
20241007,125900,685900,2195,2195,2195,2195,0
20241007,125800,685900,2195,2195,2195,2195,0
20241007,125700,685900,2195,2195,2195,2195,0
20241007,125600,685900,2195,2195,2195,2195,0
20241007,125500,685900,2195,2195,2195,2195,0
20241007,125400,685900,2195,2195,2195,2195,0
20241007,125300,685900,2195,2195,2195,2195,0
20241007,125200,685900,2195,2195,2195,2195,0
20241007,125100,685900,2195,2195,2195,2195,0
20241007,125000,685900,2195,2195,2195,2195,0
20241007,124900,685900,2195,2195,2195,2195,0
20241007,124800,685900,2195,2195,2195,2195,0
20241007,124700,685900,2195,2195,2195,2195,0
20241007,124600,685900,2195,2195,2195,2195,0
20241007,124500,685900,2195,2195,2195,2195,0
20241007,124400,685900,2195,2195,2195,2195,0
20241007,124300,685900,2195,2195,2195,2195,0
20241007,124200,685900,2195,2195,2195,2195,0
20241007,124100,685900,2195,2195,2195,2195,0
20241007,124000,685900,2195,2195,2195,2195,0
20241007,123900,685900,2195,2195,2195,2195,5
20241007,123800,674925,2240,2240,2240,2240,0
20241007,123700,674925,2240,2240,2240,2240,0
20241007,123600,674925,2240,2240,2240,2240,0
20241007,123500,674925,2240,2240,2240,2240,0
20241007,123400,674925,2240,2240,2240,2240,0
20241007,123300,674925,2240,2240,2240,2240,0
20241007,123200,674925,2240,2240,2240,2240,0
20241007,123100,674925,2240,2240,2240,2240,0
20241007,123000,674925,2240,2240,2240,2240,0
20241007,122900,674925,2240,2240,2240,2240,0
20241007,122800,674925,2240,2240,2240,2240,0
20241007,122700,674925,2240,2240,2240,2240,0
20241007,122600,674925,2240,2240,2240,2240,0
20241007,122500,674925,2240,2240,2240,2240,0
20241007,122400,674925,2240,2240,2240,2240,0
20241007,122300,674925,2240,2240,2240,2240,0
20241007,122200,674925,2240,2240,2240,2240,0
20241007,122100,674925,2240,2240,2240,2240,0
20241007,122000,674925,2240,2240,2240,2240,0
20241007,121900,674925,2240,2240,2240,2240,0
20241007,121800,674925,2240,2240,2240,2240,0
20241007,121700,674925,2240,2240,2240,2240,0
20241007,121600,674925,2240,2240,2240,2240,0
20241007,121500,674925,2240,2240,2240,2240,0
20241007,121400,674925,2240,2240,2240,2240,0
20241007,121300,674925,2240,2240,2240,2240,0
20241007,121200,674925,2240,2240,2240,2240,0
20241007,121100,674925,2240,2100,2240,2100,30
20241007,121000,611645,2100,2100,2100,2100,100
20241007,120900,401645,2265,2265,2265,2265,0
20241007,120800,401645,2265,2265,2265,2265,0
20241007,120700,401645,2265,2265,2265,2265,0
20241007,120600,401645,2265,2265,2265,2265,0
20241007,120500,401645,2265,2265,2265,2265,0
20241007,120400,401645,2265,2265,2265,2265,0
20241007,120300,401645,2265,2265,2265,2265,0
20241007,120200,401645,2265,2265,2265,2265,0
20241007,120100,401645,2265,2265,2265,2265,0
20241007,120000,401645,2265,2265,2265,2265,0
20241007,115900,401645,2265,2265,2265,2265,0
20241007,115800,401645,2265,2265,2265,2265,0
20241007,115700,401645,2265,2265,2265,2265,0
20241007,115600,401645,2265,2265,2265,2265,0
20241007,115500,401645,2265,2265,2265,2265,0
20241007,115400,401645,2265,2265,2265,2265,0
20241007,115300,401645,2265,2265,2265,2265,0
20241007,115200,401645,2265,2265,2265,2265,0
20241007,115100,401645,2265,2265,2265,2265,0
20241007,115000,401645,2265,2265,2265,2265,0
20241007,114900,401645,2265,2265,2265,2265,0
20241007,114800,401645,2265,2265,2265,2265,0
20241007,114700,401645,2265,2265,2265,2265,0
20241007,114600,401645,2265,2265,2265,2265,0
20241007,114500,401645,2265,2265,2265,2265,0
20241007,114400,401645,2265,2265,2265,2265,0
20241007,114300,401645,2265,2265,2265,2265,0
20241007,114200,401645,2265,2265,2265,2265,0
20241007,114100,401645,2265,2265,2265,2265,0
20241007,114000,401645,2265,2265,2265,2265,0
20241007,113900,401645,2265,2265,2265,2265,0
20241007,113800,401645,2265,2265,2265,2265,0
20241007,113700,401645,2265,2265,2265,2265,0
20241007,113600,401645,2265,2265,2265,2265,0
20241007,113500,401645,2265,2265,2265,2265,0
20241007,113400,401645,2265,2265,2265,2265,0
20241007,113300,401645,2265,2265,2265,2265,0
20241007,113200,401645,2265,2265,2265,2265,0
20241007,113100,401645,2265,2265,2265,2265,0
20241007,113000,401645,2265,2265,2265,2265,0
20241007,112900,401645,2265,2265,2265,2265,0
20241007,112800,401645,2265,2265,2265,2265,0
20241007,112700,401645,2265,2265,2265,2265,0
20241007,112600,401645,2265,2265,2265,2265,0
20241007,112500,401645,2265,2265,2265,2265,0
20241007,112400,401645,2265,2265,2265,2265,0
20241007,112300,401645,2265,2265,2265,2265,0
20241007,112200,401645,2265,2265,2265,2265,0
20241007,112100,401645,2265,2265,2265,2265,0
20241007,112000,401645,2265,2265,2265,2265,0
20241007,111900,401645,2265,2265,2265,2265,0
20241007,111800,401645,2265,2265,2265,2265,0
20241007,111700,401645,2265,2265,2265,2265,0
20241007,111600,401645,2265,2265,2265,2265,0
20241007,111500,401645,2265,2265,2265,2265,0
20241007,111400,401645,2265,2265,2265,2265,0
20241007,111300,401645,2265,2265,2265,2265,0
20241007,111200,401645,2265,2265,2265,2265,0
20241007,111100,401645,2265,2265,2265,2265,0
20241007,111000,401645,2265,2265,2265,2265,0
20241007,110900,401645,2265,2265,2265,2265,0
20241007,110800,401645,2265,2265,2265,2265,0
20241007,110700,401645,2265,2265,2265,2265,0
20241007,110600,401645,2265,2265,2265,2265,0
20241007,110500,401645,2265,2265,2265,2265,0
20241007,110400,401645,2265,2265,2265,2265,0
20241007,110300,401645,2265,2265,2265,2265,0
20241007,110200,401645,2265,2265,2265,2265,0
20241007,110100,401645,2265,2265,2265,2265,0
20241007,110000,401645,2265,2265,2265,2265,0
20241007,105900,401645,2265,2265,2265,2265,0
20241007,105800,401645,2265,2265,2265,2265,0
20241007,105700,401645,2265,2265,2265,2265,0
20241007,105600,401645,2265,2265,2265,2265,0
20241007,105500,401645,2265,2265,2265,2265,0
20241007,105400,401645,2265,2265,2265,2265,0
20241007,105300,401645,2265,2265,2265,2265,0
20241007,105200,401645,2265,2265,2265,2265,0
20241007,105100,401645,2265,2265,2265,2265,0
20241007,105000,401645,2265,2265,2265,2265,0
20241007,104900,401645,2265,2265,2265,2265,0
20241007,104800,401645,2265,2265,2265,2265,0
20241007,104700,401645,2265,2265,2265,2265,0
20241007,104600,401645,2265,2265,2265,2265,0
20241007,104500,401645,2265,2265,2265,2265,0
20241007,104400,401645,2265,2265,2265,2265,0
20241007,104300,401645,2265,2265,2265,2265,0
20241007,104200,401645,2265,2265,2265,2265,0
20241007,104100,401645,2265,2265,2265,2265,0
20241007,104000,401645,2265,2265,2265,2265,0
20241007,103900,401645,2265,2265,2265,2265,0
20241007,103800,401645,2265,2265,2265,2265,0
20241007,103700,401645,2265,2265,2265,2265,0
20241007,103600,401645,2265,2265,2265,2265,0
20241007,103500,401645,2265,2265,2265,2265,0
20241007,103400,401645,2265,2265,2265,2265,0
20241007,103300,401645,2265,2265,2265,2265,0
20241007,103200,401645,2265,2265,2265,2265,0
20241007,103100,401645,2265,2265,2265,2265,0
20241007,103000,401645,2265,2265,2265,2265,0
20241007,102900,401645,2265,2265,2265,2265,0
20241007,102800,401645,2265,2265,2265,2265,0
20241007,102700,401645,2265,2265,2265,2265,0
20241007,102600,401645,2265,2265,2265,2265,0
20241007,102500,401645,2265,2265,2265,2265,0
20241007,102400,401645,2265,2265,2265,2265,0
20241007,102300,401645,2265,2265,2265,2265,0
20241007,102200,401645,2265,2265,2265,2265,0
20241007,102100,401645,2265,2265,2265,2265,0
20241007,102000,401645,2265,2265,2265,2265,5
20241007,101900,390320,2200,2200,2200,2200,0
20241007,101800,390320,2200,2200,2200,2200,0
20241007,101700,390320,2200,2200,2200,2200,0
20241007,101600,390320,2200,2200,2200,2200,0
20241007,101500,390320,2200,2270,2270,2200,101
20241007,101400,168050,2100,2270,2270,2100,6
20241007,101300,154600,2100,2275,2275,2100,6
20241007,101200,141125,2275,2275,2275,2275,0
20241007,101100,141125,2275,2275,2275,2275,0
20241007,101000,141125,2275,2275,2275,2275,0
20241007,100900,141125,2275,2275,2275,2275,0
20241007,100800,141125,2275,2275,2275,2275,0
20241007,100700,141125,2275,2275,2275,2275,0
20241007,100600,141125,2275,2275,2275,2275,0
20241007,100500,141125,2275,2275,2275,2275,0
20241007,100400,141125,2275,2275,2275,2275,0
20241007,100300,141125,2275,2275,2275,2275,0
20241007,100200,141125,2275,2275,2275,2275,0
20241007,100100,141125,2275,2275,2275,2275,0
20241007,100000,141125,2275,2275,2275,2275,10
20241007,095900,118375,2275,2275,2275,2275,0
20241007,095800,118375,2275,2275,2275,2275,0
20241007,095700,118375,2275,2275,2275,2275,0
20241007,095600,118375,2275,2275,2275,2275,0
20241007,095500,118375,2275,2275,2275,2275,0
20241007,095400,118375,2275,2275,2275,2275,0
20241007,095300,118375,2275,2275,2275,2275,0
20241007,095200,118375,2275,2200,2275,2200,2
20241007,095100,113900,2280,2280,2280,2280,0
20241007,095000,113900,2280,2280,2280,2280,0
20241007,094900,113900,2280,2280,2280,2280,0
20241007,094800,113900,2280,2280,2280,2280,0
20241007,094700,113900,2280,2280,2280,2280,10
20241007,094600,91100,2100,2100,2100,2100,0
20241007,094500,91100,2100,2100,2100,2100,0
20241007,094400,91100,2100,2200,2200,2100,21
20241007,094300,45000,2300,2300,2300,2300,0
20241007,094200,45000,2300,2300,2300,2300,0
20241007,094100,45000,2300,2300,2300,2300,0
20241007,094000,45000,2300,2300,2300,2300,0
20241007,093900,45000,2300,2300,2300,2300,0
20241007,093800,45000,2300,2300,2300,2300,0
20241007,093700,45000,2300,2300,2300,2300,0
20241007,093600,45000,2300,2300,2300,2300,0
20241007,093500,45000,2300,2300,2300,2300,0
20241007,093400,45000,2300,2300,2300,2300,0
20241007,093300,45000,2300,2300,2300,2300,0
20241007,093200,45000,2300,2300,2300,2300,0
20241007,093100,45000,2300,2300,2300,2300,0
20241007,093000,45000,2300,2300,2300,2300,0
20241007,092900,45000,2300,2300,2300,2300,0
20241007,092800,45000,2300,2300,2300,2300,0
20241007,092700,45000,2300,2300,2300,2300,0
20241007,092600,45000,2300,2300,2300,2300,0
20241007,092500,45000,2300,2300,2300,2300,0
20241007,092400,45000,2300,2300,2300,2300,0
20241007,092300,45000,2300,2300,2300,2300,0
20241007,092200,45000,2300,2300,2300,2300,0
20241007,092100,45000,2300,2300,2300,2300,0
20241007,092000,45000,2300,2300,2300,2300,0
20241007,091900,45000,2300,2300,2300,2300,0
20241007,091800,45000,2300,2300,2300,2300,0
20241007,091700,45000,2300,2300,2300,2300,0
20241007,091600,45000,2300,2300,2300,2300,0
20241007,091500,45000,2300,2300,2300,2300,0
20241007,091400,45000,2300,2300,2300,2300,0
20241007,091300,45000,2300,2300,2300,2300,0
20241007,091200,45000,2300,2300,2300,2300,0
20241007,091100,45000,2300,2300,2300,2300,0
20241007,091000,45000,2300,2300,2300,2300,0
20241007,090900,45000,2300,2300,2300,2300,0
20241007,090800,45000,2300,2300,2300,2300,0
20241007,090700,45000,2300,2300,2300,2300,0
20241007,090600,45000,2300,2300,2300,2300,0
20241007,090500,45000,2300,2300,2300,2300,0
20241007,090400,45000,2300,2300,2300,2300,0
20241007,090300,45000,2300,2300,2300,2300,0
20241007,090200,45000,2300,2300,2300,2300,0
20241007,090100,45000,2300,2300,2300,2300,0
20241007,090000,45000,2300,2200,2300,2200,20