KissMeData/438580/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,213700,187965,2210,2210,2210,2210,11
20241002,213600,187965,2210,2210,2210,2210,0
20241002,213500,187965,2210,2210,2210,2210,0
20241002,213400,187965,2210,2210,2210,2210,0
20241002,213300,187965,2210,2210,2210,2210,0
20241002,213200,187965,2210,2210,2210,2210,0
20241002,213100,187965,2210,2210,2210,2210,0
20241002,213000,187965,2210,2210,2210,2210,0
20241002,212900,187965,2210,2210,2210,2210,0
20241002,212800,187965,2210,2210,2210,2210,0
20241002,212700,187965,2210,2210,2210,2210,0
20241002,212600,187965,2210,2210,2210,2210,0
20241002,212500,187965,2210,2210,2210,2210,0
20241002,212400,187965,2210,2210,2210,2210,0
20241002,212300,187965,2210,2210,2210,2210,0
20241002,212200,187965,2210,2210,2210,2210,0
20241002,212100,187965,2210,2210,2210,2210,0
20241002,212000,187965,2210,2210,2210,2210,0
20241002,211900,187965,2210,2210,2210,2210,0
20241002,211800,187965,2210,2210,2210,2210,0
20241002,211700,187965,2210,2210,2210,2210,0
20241002,211600,187965,2210,2210,2210,2210,0
20241002,211500,187965,2210,2210,2210,2210,0
20241002,211400,187965,2210,2210,2210,2210,0
20241002,211300,187965,2210,2210,2210,2210,0
20241002,211200,187965,2210,2210,2210,2210,0
20241002,211100,187965,2210,2210,2210,2210,0
20241002,211000,187965,2210,2210,2210,2210,0
20241002,210900,187965,2210,2210,2210,2210,0
20241002,210800,187965,2210,2210,2210,2210,0
20241002,210700,187965,2210,2210,2210,2210,11
20241002,210600,187965,2210,2210,2210,2210,0
20241002,210500,187965,2210,2210,2210,2210,0
20241002,210400,187965,2210,2210,2210,2210,0
20241002,210300,187965,2210,2210,2210,2210,0
20241002,210200,187965,2210,2210,2210,2210,0
20241002,210100,187965,2210,2210,2210,2210,0
20241002,210000,187965,2210,2210,2210,2210,0
20241002,205900,187965,2210,2210,2210,2210,0
20241002,205800,187965,2210,2210,2210,2210,0
20241002,205700,187965,2210,2210,2210,2210,0
20241002,205600,187965,2210,2210,2210,2210,0
20241002,205500,187965,2210,2210,2210,2210,0
20241002,205400,187965,2210,2210,2210,2210,0
20241002,205300,187965,2210,2210,2210,2210,0
20241002,205200,187965,2210,2210,2210,2210,0
20241002,205100,187965,2210,2210,2210,2210,0
20241002,205000,187965,2210,2210,2210,2210,0
20241002,204900,187965,2210,2210,2210,2210,0
20241002,204800,187965,2210,2210,2210,2210,0
20241002,204700,187965,2210,2210,2210,2210,0
20241002,204600,187965,2210,2210,2210,2210,0
20241002,204500,187965,2210,2210,2210,2210,0
20241002,204400,187965,2210,2210,2210,2210,0
20241002,204300,187965,2210,2210,2210,2210,0
20241002,204200,187965,2210,2210,2210,2210,0
20241002,204100,187965,2210,2210,2210,2210,0
20241002,204000,187965,2210,2210,2210,2210,0
20241002,203900,187965,2210,2210,2210,2210,0
20241002,203800,187965,2210,2210,2210,2210,0
20241002,203700,187965,2210,2210,2210,2210,11
20241002,203600,187965,2210,2210,2210,2210,0
20241002,203500,187965,2210,2210,2210,2210,0
20241002,203400,187965,2210,2210,2210,2210,0
20241002,203300,187965,2210,2210,2210,2210,0
20241002,203200,187965,2210,2210,2210,2210,0
20241002,203100,187965,2210,2210,2210,2210,0
20241002,203000,187965,2210,2210,2210,2210,0
20241002,202900,187965,2210,2210,2210,2210,0
20241002,202800,187965,2210,2210,2210,2210,0
20241002,202700,187965,2210,2210,2210,2210,0
20241002,202600,187965,2210,2210,2210,2210,0
20241002,202500,187965,2210,2210,2210,2210,0
20241002,202400,187965,2210,2210,2210,2210,0
20241002,202300,187965,2210,2210,2210,2210,0
20241002,202200,187965,2210,2210,2210,2210,0
20241002,202100,187965,2210,2210,2210,2210,0
20241002,202000,187965,2210,2210,2210,2210,0
20241002,201900,187965,2210,2210,2210,2210,0
20241002,201800,187965,2210,2210,2210,2210,0
20241002,201700,187965,2210,2210,2210,2210,0
20241002,201600,187965,2210,2210,2210,2210,0
20241002,201500,187965,2210,2210,2210,2210,0
20241002,201400,187965,2210,2210,2210,2210,0
20241002,201300,187965,2210,2210,2210,2210,0
20241002,201200,187965,2210,2210,2210,2210,0
20241002,201100,187965,2210,2210,2210,2210,0
20241002,201000,187965,2210,2210,2210,2210,0
20241002,200900,187965,2210,2210,2210,2210,0
20241002,200800,187965,2210,2210,2210,2210,0
20241002,200700,187965,2210,2210,2210,2210,11
20241002,200600,187965,2210,2210,2210,2210,0
20241002,200500,187965,2210,2210,2210,2210,0
20241002,200400,187965,2210,2210,2210,2210,0
20241002,200300,187965,2210,2210,2210,2210,0
20241002,200200,187965,2210,2210,2210,2210,0
20241002,200100,187965,2210,2210,2210,2210,0
20241002,200000,187965,2210,2210,2210,2210,0
20241002,195900,187965,2210,2210,2210,2210,0
20241002,195800,187965,2210,2210,2210,2210,0
20241002,195700,187965,2210,2210,2210,2210,0
20241002,195600,187965,2210,2210,2210,2210,0
20241002,195500,187965,2210,2210,2210,2210,0
20241002,195400,187965,2210,2210,2210,2210,0
20241002,195300,187965,2210,2210,2210,2210,0
20241002,195200,187965,2210,2210,2210,2210,0
20241002,195100,187965,2210,2210,2210,2210,0
20241002,195000,187965,2210,2210,2210,2210,0
20241002,194900,187965,2210,2210,2210,2210,0
20241002,194800,187965,2210,2210,2210,2210,0
20241002,194700,187965,2210,2210,2210,2210,0
20241002,194600,187965,2210,2210,2210,2210,0
20241002,194500,187965,2210,2210,2210,2210,0
20241002,194400,187965,2210,2210,2210,2210,0
20241002,194300,187965,2210,2210,2210,2210,0
20241002,194200,187965,2210,2210,2210,2210,0
20241002,194100,187965,2210,2210,2210,2210,0
20241002,194000,187965,2210,2210,2210,2210,0
20241002,193900,187965,2210,2210,2210,2210,0
20241002,193800,187965,2210,2210,2210,2210,0
20241002,193700,187965,2210,2210,2210,2210,11
20241002,193600,187965,2210,2210,2210,2210,0
20241002,193500,187965,2210,2210,2210,2210,0
20241002,193400,187965,2210,2210,2210,2210,0
20241002,193300,187965,2210,2210,2210,2210,0
20241002,193200,187965,2210,2210,2210,2210,0
20241002,193100,187965,2210,2210,2210,2210,0
20241002,193000,187965,2210,2210,2210,2210,0
20241002,192900,187965,2210,2210,2210,2210,0
20241002,192800,187965,2210,2210,2210,2210,0
20241002,192700,187965,2210,2210,2210,2210,0
20241002,192600,187965,2210,2210,2210,2210,0
20241002,192500,187965,2210,2210,2210,2210,0
20241002,192400,187965,2210,2210,2210,2210,0
20241002,192300,187965,2210,2210,2210,2210,0
20241002,192200,187965,2210,2210,2210,2210,0
20241002,192100,187965,2210,2210,2210,2210,0
20241002,192000,187965,2210,2210,2210,2210,0
20241002,191900,187965,2210,2210,2210,2210,0
20241002,191800,187965,2210,2210,2210,2210,0
20241002,191700,187965,2210,2210,2210,2210,0
20241002,191600,187965,2210,2210,2210,2210,0
20241002,191500,187965,2210,2210,2210,2210,0
20241002,191400,187965,2210,2210,2210,2210,0
20241002,191300,187965,2210,2210,2210,2210,0
20241002,191200,187965,2210,2210,2210,2210,0
20241002,191100,187965,2210,2210,2210,2210,0
20241002,191000,187965,2210,2210,2210,2210,0
20241002,190900,187965,2210,2210,2210,2210,0
20241002,190800,187965,2210,2210,2210,2210,0
20241002,190700,187965,2210,2210,2210,2210,11
20241002,190600,187965,2210,2210,2210,2210,0
20241002,190500,187965,2210,2210,2210,2210,0
20241002,190400,187965,2210,2210,2210,2210,0
20241002,190300,187965,2210,2210,2210,2210,0
20241002,190200,187965,2210,2210,2210,2210,0
20241002,190100,187965,2210,2210,2210,2210,0
20241002,190000,187965,2210,2210,2210,2210,0
20241002,185900,187965,2210,2210,2210,2210,0
20241002,185800,187965,2210,2210,2210,2210,0
20241002,185700,187965,2210,2210,2210,2210,0
20241002,185600,187965,2210,2210,2210,2210,0
20241002,185500,187965,2210,2210,2210,2210,0
20241002,185400,187965,2210,2210,2210,2210,0
20241002,185300,187965,2210,2210,2210,2210,0
20241002,185200,187965,2210,2210,2210,2210,0
20241002,185100,187965,2210,2210,2210,2210,0
20241002,185000,187965,2210,2210,2210,2210,0
20241002,184900,187965,2210,2210,2210,2210,0
20241002,184800,187965,2210,2210,2210,2210,0
20241002,184700,187965,2210,2210,2210,2210,0
20241002,184600,187965,2210,2210,2210,2210,0
20241002,184500,187965,2210,2210,2210,2210,0
20241002,184400,187965,2210,2210,2210,2210,0
20241002,184300,187965,2210,2210,2210,2210,0
20241002,184200,187965,2210,2210,2210,2210,0
20241002,184100,187965,2210,2210,2210,2210,0
20241002,184000,187965,2210,2210,2210,2210,0
20241002,183900,187965,2210,2210,2210,2210,0
20241002,183800,187965,2210,2210,2210,2210,0
20241002,183700,187965,2210,2210,2210,2210,11
20241002,183600,187965,2210,2210,2210,2210,0
20241002,183500,187965,2210,2210,2210,2210,0
20241002,183400,187965,2210,2210,2210,2210,0
20241002,183300,187965,2210,2210,2210,2210,0
20241002,183200,187965,2210,2210,2210,2210,0
20241002,183100,187965,2210,2210,2210,2210,0
20241002,183000,187965,2210,2210,2210,2210,0
20241002,182900,187965,2210,2210,2210,2210,0
20241002,182800,187965,2210,2210,2210,2210,0
20241002,182700,187965,2210,2210,2210,2210,0
20241002,182600,187965,2210,2210,2210,2210,0
20241002,182500,187965,2210,2210,2210,2210,0
20241002,182400,187965,2210,2210,2210,2210,0
20241002,182300,187965,2210,2210,2210,2210,0
20241002,182200,187965,2210,2210,2210,2210,0
20241002,182100,187965,2210,2210,2210,2210,0
20241002,182000,187965,2210,2210,2210,2210,0
20241002,181900,187965,2210,2210,2210,2210,0
20241002,181800,187965,2210,2210,2210,2210,0
20241002,181700,187965,2210,2210,2210,2210,0
20241002,181600,187965,2210,2210,2210,2210,0
20241002,181500,187965,2210,2210,2210,2210,0
20241002,181400,187965,2210,2210,2210,2210,0
20241002,181300,187965,2210,2210,2210,2210,0
20241002,181200,187965,2210,2210,2210,2210,0
20241002,181100,187965,2210,2210,2210,2210,0
20241002,181000,187965,2210,2210,2210,2210,0
20241002,180900,187965,2210,2210,2210,2210,0
20241002,180800,187965,2210,2210,2210,2210,0
20241002,180700,187965,2210,2210,2210,2210,11
20241002,180600,187965,2210,2210,2210,2210,0
20241002,180500,187965,2210,2210,2210,2210,0
20241002,180400,187965,2210,2210,2210,2210,0
20241002,180300,187965,2210,2210,2210,2210,0
20241002,180200,187965,2210,2210,2210,2210,0
20241002,180100,187965,2210,2210,2210,2210,0
20241002,180000,187965,2210,2210,2210,2210,0
20241002,175900,187965,2210,2210,2210,2210,0
20241002,175800,187965,2210,2210,2210,2210,0
20241002,175700,187965,2210,2210,2210,2210,0
20241002,175600,187965,2210,2210,2210,2210,0
20241002,175500,187965,2210,2210,2210,2210,0
20241002,175400,187965,2210,2210,2210,2210,0
20241002,175300,187965,2210,2210,2210,2210,0
20241002,175200,187965,2210,2210,2210,2210,0
20241002,175100,187965,2210,2210,2210,2210,0
20241002,175000,187965,2210,2210,2210,2210,0
20241002,174900,187965,2210,2210,2210,2210,0
20241002,174800,187965,2210,2210,2210,2210,0
20241002,174700,187965,2210,2210,2210,2210,0
20241002,174600,187965,2210,2210,2210,2210,0
20241002,174500,187965,2210,2210,2210,2210,0
20241002,174400,187965,2210,2210,2210,2210,0
20241002,174300,187965,2210,2210,2210,2210,0
20241002,174200,187965,2210,2210,2210,2210,0
20241002,174100,187965,2210,2210,2210,2210,0
20241002,174000,187965,2210,2210,2210,2210,0
20241002,173900,187965,2210,2210,2210,2210,0
20241002,173800,187965,2210,2210,2210,2210,0
20241002,173700,187965,2210,2210,2210,2210,11
20241002,173600,187965,2210,2210,2210,2210,0
20241002,173500,187965,2210,2210,2210,2210,0
20241002,173400,187965,2210,2210,2210,2210,0
20241002,173300,187965,2210,2210,2210,2210,0
20241002,173200,187965,2210,2210,2210,2210,0
20241002,173100,187965,2210,2210,2210,2210,0
20241002,173000,187965,2210,2210,2210,2210,0
20241002,172900,187965,2210,2210,2210,2210,0
20241002,172800,187965,2210,2210,2210,2210,0
20241002,172700,187965,2210,2210,2210,2210,0
20241002,172600,187965,2210,2210,2210,2210,0
20241002,172500,187965,2210,2210,2210,2210,0
20241002,172400,187965,2210,2210,2210,2210,0
20241002,172300,187965,2210,2210,2210,2210,0
20241002,172200,187965,2210,2210,2210,2210,0
20241002,172100,187965,2210,2210,2210,2210,0
20241002,172000,187965,2210,2210,2210,2210,0
20241002,171900,187965,2210,2210,2210,2210,0
20241002,171800,187965,2210,2210,2210,2210,0
20241002,171700,187965,2210,2210,2210,2210,0
20241002,171600,187965,2210,2210,2210,2210,0
20241002,171500,187965,2210,2210,2210,2210,0
20241002,171400,187965,2210,2210,2210,2210,0
20241002,171300,187965,2210,2210,2210,2210,0
20241002,171200,187965,2210,2210,2210,2210,0
20241002,171100,187965,2210,2210,2210,2210,0
20241002,171000,187965,2210,2210,2210,2210,0
20241002,170900,187965,2210,2210,2210,2210,0
20241002,170800,187965,2210,2210,2210,2210,0
20241002,170700,187965,2210,2210,2210,2210,11
20241002,170600,187965,2210,2210,2210,2210,0
20241002,170500,187965,2210,2210,2210,2210,0
20241002,170400,187965,2210,2210,2210,2210,0
20241002,170300,187965,2210,2210,2210,2210,0
20241002,170200,187965,2210,2210,2210,2210,0
20241002,170100,187965,2210,2210,2210,2210,0
20241002,170000,187965,2210,2210,2210,2210,0
20241002,165900,187965,2210,2210,2210,2210,0
20241002,165800,187965,2210,2210,2210,2210,0
20241002,165700,187965,2210,2210,2210,2210,0
20241002,165600,187965,2210,2210,2210,2210,0
20241002,165500,187965,2210,2210,2210,2210,0
20241002,165400,187965,2210,2210,2210,2210,0
20241002,165300,187965,2210,2210,2210,2210,0
20241002,165200,187965,2210,2210,2210,2210,0
20241002,165100,187965,2210,2210,2210,2210,0
20241002,165000,187965,2210,2210,2210,2210,0
20241002,164900,187965,2210,2210,2210,2210,0
20241002,164800,187965,2210,2210,2210,2210,0
20241002,164700,187965,2210,2210,2210,2210,0
20241002,164600,187965,2210,2210,2210,2210,0
20241002,164500,187965,2210,2210,2210,2210,0
20241002,164400,187965,2210,2210,2210,2210,0
20241002,164300,187965,2210,2210,2210,2210,0
20241002,164200,187965,2210,2210,2210,2210,0
20241002,164100,187965,2210,2210,2210,2210,0
20241002,164000,187965,2210,2210,2210,2210,0
20241002,163900,187965,2210,2210,2210,2210,0
20241002,163800,187965,2210,2210,2210,2210,0
20241002,163700,187965,2210,2210,2210,2210,11
20241002,163600,187965,2210,2210,2210,2210,0
20241002,163500,187965,2210,2210,2210,2210,0
20241002,163400,187965,2210,2210,2210,2210,0
20241002,163300,187965,2210,2210,2210,2210,0
20241002,163200,187965,2210,2210,2210,2210,0
20241002,163100,187965,2210,2210,2210,2210,0
20241002,163000,187965,2210,2210,2210,2210,0
20241002,162900,187965,2210,2210,2210,2210,0
20241002,162800,187965,2210,2210,2210,2210,0
20241002,162700,187965,2210,2210,2210,2210,0
20241002,162600,187965,2210,2210,2210,2210,0
20241002,162500,187965,2210,2210,2210,2210,0
20241002,162400,187965,2210,2210,2210,2210,0
20241002,162300,187965,2210,2210,2210,2210,0
20241002,162200,187965,2210,2210,2210,2210,0
20241002,162100,187965,2210,2210,2210,2210,0
20241002,162000,187965,2210,2210,2210,2210,0
20241002,161900,187965,2210,2210,2210,2210,0
20241002,161800,187965,2210,2210,2210,2210,0
20241002,161700,187965,2210,2210,2210,2210,0
20241002,161600,187965,2210,2210,2210,2210,0
20241002,161500,187965,2210,2210,2210,2210,0
20241002,161400,187965,2210,2210,2210,2210,0
20241002,161300,187965,2210,2210,2210,2210,0
20241002,161200,187965,2210,2210,2210,2210,0
20241002,161100,187965,2210,2210,2210,2210,0
20241002,161000,187965,2210,2210,2210,2210,0
20241002,160900,187965,2210,2210,2210,2210,0
20241002,160800,187965,2210,2210,2210,2210,0
20241002,160700,187965,2210,2210,2210,2210,11
20241002,160600,187965,2210,2210,2210,2210,0
20241002,160500,187965,2210,2210,2210,2210,0
20241002,160400,187965,2210,2210,2210,2210,0
20241002,160300,187965,2210,2210,2210,2210,0
20241002,160200,187965,2210,2210,2210,2210,0
20241002,160100,187965,2210,2210,2210,2210,0
20241002,160000,187965,2210,2210,2210,2210,0
20241002,155900,187965,2210,2210,2210,2210,0
20241002,155800,187965,2210,2210,2210,2210,0
20241002,155700,187965,2210,2210,2210,2210,0
20241002,155600,187965,2210,2210,2210,2210,0
20241002,155500,187965,2210,2210,2210,2210,0
20241002,155400,187965,2210,2210,2210,2210,0
20241002,155300,187965,2210,2210,2210,2210,0
20241002,155200,187965,2210,2210,2210,2210,0
20241002,155100,187965,2210,2210,2210,2210,0
20241002,155000,187965,2210,2210,2210,2210,0
20241002,154900,187965,2210,2210,2210,2210,0
20241002,154800,187965,2210,2210,2210,2210,0
20241002,154700,187965,2210,2210,2210,2210,0
20241002,154600,187965,2210,2210,2210,2210,0
20241002,154500,187965,2210,2210,2210,2210,0
20241002,154400,187965,2210,2210,2210,2210,0
20241002,154300,187965,2210,2210,2210,2210,0
20241002,154200,187965,2210,2210,2210,2210,0
20241002,154100,187965,2210,2210,2210,2210,0
20241002,154000,187965,2210,2210,2210,2210,0
20241002,153900,187965,2210,2210,2210,2210,0
20241002,153800,187965,2210,2210,2210,2210,0
20241002,153700,187965,2210,2210,2210,2210,11
20241002,153600,187965,2210,2210,2210,2210,0
20241002,153500,187965,2210,2210,2210,2210,0
20241002,153400,187965,2210,2210,2210,2210,0
20241002,153300,187965,2210,2210,2210,2210,0
20241002,153200,187965,2210,2210,2210,2210,0
20241002,153100,187965,2210,2210,2210,2210,0
20241002,153000,187965,2210,2210,2210,2210,11
20241002,152900,163655,2210,2210,2210,2210,0
20241002,152800,163655,2210,2210,2210,2210,0
20241002,152700,163655,2210,2210,2210,2210,0
20241002,152600,163655,2210,2210,2210,2210,0
20241002,152500,163655,2210,2210,2210,2210,0
20241002,152400,163655,2210,2210,2210,2210,0
20241002,152300,163655,2210,2210,2210,2210,0
20241002,152200,163655,2210,2210,2210,2210,0
20241002,152100,163655,2210,2210,2210,2210,0
20241002,152000,163655,2210,2210,2210,2210,0
20241002,151900,163655,2210,2210,2210,2210,0
20241002,151800,163655,2210,2210,2210,2210,0
20241002,151700,163655,2210,2210,2210,2210,0
20241002,151600,163655,2210,2210,2210,2210,0
20241002,151500,163655,2210,2210,2210,2210,4
20241002,151400,154815,2215,2215,2215,2215,0
20241002,151300,154815,2215,2215,2215,2215,0
20241002,151200,154815,2215,2215,2215,2215,0
20241002,151100,154815,2215,2215,2215,2215,0
20241002,151000,154815,2215,2215,2215,2215,0
20241002,150900,154815,2215,2215,2215,2215,0
20241002,150800,154815,2215,2215,2215,2215,0
20241002,150700,154815,2215,2215,2215,2215,0
20241002,150600,154815,2215,2215,2215,2215,0
20241002,150500,154815,2215,2215,2215,2215,0
20241002,150400,154815,2215,2215,2215,2215,0
20241002,150300,154815,2215,2215,2215,2215,0
20241002,150200,154815,2215,2215,2215,2215,0
20241002,150100,154815,2215,2215,2215,2215,0
20241002,150000,154815,2215,2215,2215,2215,0
20241002,145900,154815,2215,2215,2215,2215,0
20241002,145800,154815,2215,2215,2215,2215,0
20241002,145700,154815,2215,2215,2215,2215,0
20241002,145600,154815,2215,2215,2215,2215,0
20241002,145500,154815,2215,2215,2215,2215,0
20241002,145400,154815,2215,2215,2215,2215,0
20241002,145300,154815,2215,2215,2215,2215,0
20241002,145200,154815,2215,2215,2215,2215,0
20241002,145100,154815,2215,2215,2215,2215,0
20241002,145000,154815,2215,2215,2215,2215,0
20241002,144900,154815,2215,2215,2215,2215,0
20241002,144800,154815,2215,2215,2215,2215,0
20241002,144700,154815,2215,2215,2215,2215,0
20241002,144600,154815,2215,2215,2215,2215,0
20241002,144500,154815,2215,2215,2215,2215,0
20241002,144400,154815,2215,2215,2215,2215,0
20241002,144300,154815,2215,2215,2215,2215,0
20241002,144200,154815,2215,2215,2215,2215,0
20241002,144100,154815,2215,2215,2215,2215,0
20241002,144000,154815,2215,2215,2215,2215,0
20241002,143900,154815,2215,2215,2215,2215,0
20241002,143800,154815,2215,2215,2215,2215,0
20241002,143700,154815,2215,2215,2215,2215,0
20241002,143600,154815,2215,2215,2215,2215,0
20241002,143500,154815,2215,2215,2215,2215,0
20241002,143400,154815,2215,2215,2215,2215,0
20241002,143300,154815,2215,2215,2215,2215,0
20241002,143200,154815,2215,2215,2215,2215,0
20241002,143100,154815,2215,2215,2215,2215,0
20241002,143000,154815,2215,2215,2215,2215,0
20241002,142900,154815,2215,2215,2215,2215,0
20241002,142800,154815,2215,2215,2215,2215,0
20241002,142700,154815,2215,2215,2215,2215,0
20241002,142600,154815,2215,2215,2215,2215,0
20241002,142500,154815,2215,2215,2215,2215,0
20241002,142400,154815,2215,2215,2215,2215,0
20241002,142300,154815,2215,2215,2215,2215,0
20241002,142200,154815,2215,2215,2215,2215,0
20241002,142100,154815,2215,2215,2215,2215,0
20241002,142000,154815,2215,2215,2215,2215,0
20241002,141900,154815,2215,2215,2215,2215,0
20241002,141800,154815,2215,2215,2215,2215,0
20241002,141700,154815,2215,2215,2215,2215,0
20241002,141600,154815,2215,2215,2215,2215,0
20241002,141500,154815,2215,2215,2215,2215,0
20241002,141400,154815,2215,2215,2215,2215,0
20241002,141300,154815,2215,2215,2215,2215,0
20241002,141200,154815,2215,2215,2215,2215,0
20241002,141100,154815,2215,2215,2215,2215,0
20241002,141000,154815,2215,2215,2215,2215,0
20241002,140900,154815,2215,2215,2215,2215,0
20241002,140800,154815,2215,2215,2215,2215,0
20241002,140700,154815,2215,2215,2215,2215,0
20241002,140600,154815,2215,2215,2215,2215,0
20241002,140500,154815,2215,2215,2215,2215,0
20241002,140400,154815,2215,2215,2215,2215,0
20241002,140300,154815,2215,2215,2215,2215,0
20241002,140200,154815,2215,2215,2215,2215,0
20241002,140100,154815,2215,2215,2215,2215,0
20241002,140000,154815,2215,2215,2215,2215,0
20241002,135900,154815,2215,2215,2215,2215,0
20241002,135800,154815,2215,2215,2215,2215,0
20241002,135700,154815,2215,2215,2215,2215,0
20241002,135600,154815,2215,2215,2215,2215,0
20241002,135500,154815,2215,2215,2215,2215,0
20241002,135400,154815,2215,2215,2215,2215,0
20241002,135300,154815,2215,2215,2215,2215,0
20241002,135200,154815,2215,2215,2215,2215,0
20241002,135100,154815,2215,2215,2215,2215,0
20241002,135000,154815,2215,2215,2215,2215,0
20241002,134900,154815,2215,2215,2215,2215,0
20241002,134800,154815,2215,2215,2215,2215,0
20241002,134700,154815,2215,2215,2215,2215,0
20241002,134600,154815,2215,2215,2215,2215,0
20241002,134500,154815,2215,2215,2215,2215,0
20241002,134400,154815,2215,2215,2215,2215,0
20241002,134300,154815,2215,2215,2215,2215,0
20241002,134200,154815,2215,2215,2215,2215,0
20241002,134100,154815,2215,2215,2215,2215,0
20241002,134000,154815,2215,2215,2215,2215,0
20241002,133900,154815,2215,2215,2215,2215,0
20241002,133800,154815,2215,2215,2215,2215,0
20241002,133700,154815,2215,2215,2215,2215,0
20241002,133600,154815,2215,2215,2215,2215,0
20241002,133500,154815,2215,2215,2215,2215,0
20241002,133400,154815,2215,2215,2215,2215,0
20241002,133300,154815,2215,2215,2215,2215,0
20241002,133200,154815,2215,2215,2215,2215,0
20241002,133100,154815,2215,2215,2215,2215,0
20241002,133000,154815,2215,2215,2215,2215,0
20241002,132900,154815,2215,2215,2215,2215,0
20241002,132800,154815,2215,2215,2215,2215,0
20241002,132700,154815,2215,2215,2215,2215,0
20241002,132600,154815,2215,2215,2215,2215,0
20241002,132500,154815,2215,2215,2215,2215,0
20241002,132400,154815,2215,2215,2215,2215,0
20241002,132300,154815,2215,2215,2215,2215,0
20241002,132200,154815,2215,2215,2215,2215,0
20241002,132100,154815,2215,2215,2215,2215,0
20241002,132000,154815,2215,2215,2215,2215,0
20241002,131900,154815,2215,2215,2215,2215,0
20241002,131800,154815,2215,2215,2215,2215,0
20241002,131700,154815,2215,2215,2215,2215,0
20241002,131600,154815,2215,2215,2215,2215,0
20241002,131500,154815,2215,2215,2215,2215,0
20241002,131400,154815,2215,2215,2215,2215,0
20241002,131300,154815,2215,2215,2215,2215,0
20241002,131200,154815,2215,2215,2215,2215,0
20241002,131100,154815,2215,2215,2215,2215,0
20241002,131000,154815,2215,2215,2215,2215,0
20241002,130900,154815,2215,2215,2215,2215,0
20241002,130800,154815,2215,2215,2215,2215,0
20241002,130700,154815,2215,2215,2215,2215,0
20241002,130600,154815,2215,2215,2215,2215,0
20241002,130500,154815,2215,2215,2215,2215,0
20241002,130400,154815,2215,2215,2215,2215,0
20241002,130300,154815,2215,2215,2215,2215,0
20241002,130200,154815,2215,2215,2215,2215,0
20241002,130100,154815,2215,2215,2215,2215,0
20241002,130000,154815,2215,2215,2215,2215,0
20241002,125900,154815,2215,2215,2215,2215,0
20241002,125800,154815,2215,2215,2215,2215,0
20241002,125700,154815,2215,2215,2215,2215,0
20241002,125600,154815,2215,2215,2215,2215,0
20241002,125500,154815,2215,2215,2215,2215,0
20241002,125400,154815,2215,2215,2215,2215,0
20241002,125300,154815,2215,2215,2215,2215,0
20241002,125200,154815,2215,2215,2215,2215,0
20241002,125100,154815,2215,2215,2215,2215,0
20241002,125000,154815,2215,2215,2215,2215,0
20241002,124900,154815,2215,2215,2215,2215,0
20241002,124800,154815,2215,2215,2215,2215,0
20241002,124700,154815,2215,2215,2215,2215,0
20241002,124600,154815,2215,2215,2215,2215,0
20241002,124500,154815,2215,2215,2215,2215,0
20241002,124400,154815,2215,2215,2215,2215,0
20241002,124300,154815,2215,2215,2215,2215,0
20241002,124200,154815,2215,2215,2215,2215,0
20241002,124100,154815,2215,2215,2215,2215,0
20241002,124000,154815,2215,2215,2215,2215,0
20241002,123900,154815,2215,2215,2215,2215,0
20241002,123800,154815,2215,2215,2215,2215,0
20241002,123700,154815,2215,2215,2215,2215,0
20241002,123600,154815,2215,2215,2215,2215,0
20241002,123500,154815,2215,2215,2215,2215,0
20241002,123400,154815,2215,2215,2215,2215,0
20241002,123300,154815,2215,2215,2215,2215,0
20241002,123200,154815,2215,2215,2215,2215,0
20241002,123100,154815,2215,2215,2215,2215,0
20241002,123000,154815,2215,2215,2215,2215,0
20241002,122900,154815,2215,2215,2215,2215,0
20241002,122800,154815,2215,2215,2215,2215,0
20241002,122700,154815,2215,2215,2215,2215,0
20241002,122600,154815,2215,2215,2215,2215,0
20241002,122500,154815,2215,2215,2215,2215,0
20241002,122400,154815,2215,2215,2215,2215,0
20241002,122300,154815,2215,2215,2215,2215,0
20241002,122200,154815,2215,2215,2215,2215,0
20241002,122100,154815,2215,2215,2215,2215,0
20241002,122000,154815,2215,2215,2215,2215,0
20241002,121900,154815,2215,2215,2215,2215,0
20241002,121800,154815,2215,2215,2215,2215,0
20241002,121700,154815,2215,2215,2215,2215,0
20241002,121600,154815,2215,2215,2215,2215,0
20241002,121500,154815,2215,2215,2215,2215,0
20241002,121400,154815,2215,2215,2215,2215,0
20241002,121300,154815,2215,2215,2215,2215,0
20241002,121200,154815,2215,2215,2215,2215,0
20241002,121100,154815,2215,2215,2215,2215,0
20241002,121000,154815,2215,2215,2215,2215,0
20241002,120900,154815,2215,2215,2215,2215,0
20241002,120800,154815,2215,2215,2215,2215,0
20241002,120700,154815,2215,2215,2215,2215,0
20241002,120600,154815,2215,2215,2215,2215,0
20241002,120500,154815,2215,2215,2215,2215,0
20241002,120400,154815,2215,2215,2215,2215,0
20241002,120300,154815,2215,2215,2215,2215,0
20241002,120200,154815,2215,2215,2215,2215,0
20241002,120100,154815,2215,2215,2215,2215,0
20241002,120000,154815,2215,2215,2215,2215,0
20241002,115900,154815,2215,2215,2215,2215,0
20241002,115800,154815,2215,2215,2215,2215,0
20241002,115700,154815,2215,2215,2215,2215,0
20241002,115600,154815,2215,2215,2215,2215,0
20241002,115500,154815,2215,2215,2215,2215,0
20241002,115400,154815,2215,2215,2215,2215,0
20241002,115300,154815,2215,2215,2215,2215,0
20241002,115200,154815,2215,2215,2215,2215,0
20241002,115100,154815,2215,2215,2215,2215,35
20241002,115000,77290,2215,2215,2215,2215,0
20241002,114900,77290,2215,2215,2215,2215,0
20241002,114800,77290,2215,2215,2215,2215,1
20241002,114700,75075,2205,2205,2205,2205,0
20241002,114600,75075,2205,2210,2210,2205,24
20241002,114500,22150,2215,2215,2215,2215,0
20241002,114400,22150,2215,2215,2215,2215,0
20241002,114300,22150,2215,2215,2215,2215,0
20241002,114200,22150,2215,2215,2215,2215,0
20241002,114100,22150,2215,2215,2215,2215,0
20241002,114000,22150,2215,2215,2215,2215,0
20241002,113900,22150,2215,2215,2215,2215,0
20241002,113800,22150,2215,2215,2215,2215,0
20241002,113700,22150,2215,2215,2215,2215,0
20241002,113600,22150,2215,2215,2215,2215,0
20241002,113500,22150,2215,2215,2215,2215,0
20241002,113400,22150,2215,2215,2215,2215,0
20241002,113300,22150,2215,2215,2215,2215,0
20241002,113200,22150,2215,2215,2215,2215,0
20241002,113100,22150,2215,2215,2215,2215,0
20241002,113000,22150,2215,2215,2215,2215,0
20241002,112900,22150,2215,2215,2215,2215,0
20241002,112800,22150,2215,2215,2215,2215,0
20241002,112700,22150,2215,2215,2215,2215,0
20241002,112600,22150,2215,2215,2215,2215,0
20241002,112500,22150,2215,2215,2215,2215,0
20241002,112400,22150,2215,2215,2215,2215,0
20241002,112300,22150,2215,2215,2215,2215,0
20241002,112200,22150,2215,2215,2215,2215,0
20241002,112100,22150,2215,2215,2215,2215,0
20241002,112000,22150,2215,2215,2215,2215,0
20241002,111900,22150,2215,2215,2215,2215,0
20241002,111800,22150,2215,2215,2215,2215,0
20241002,111700,22150,2215,2215,2215,2215,0
20241002,111600,22150,2215,2215,2215,2215,0
20241002,111500,22150,2215,2215,2215,2215,0
20241002,111400,22150,2215,2215,2215,2215,0
20241002,111300,22150,2215,2215,2215,2215,0
20241002,111200,22150,2215,2215,2215,2215,0
20241002,111100,22150,2215,2215,2215,2215,0
20241002,111000,22150,2215,2215,2215,2215,0
20241002,110900,22150,2215,2215,2215,2215,0
20241002,110800,22150,2215,2215,2215,2215,0
20241002,110700,22150,2215,2215,2215,2215,0
20241002,110600,22150,2215,2215,2215,2215,0
20241002,110500,22150,2215,2215,2215,2215,0
20241002,110400,22150,2215,2215,2215,2215,0
20241002,110300,22150,2215,2215,2215,2215,0
20241002,110200,22150,2215,2215,2215,2215,0
20241002,110100,22150,2215,2215,2215,2215,0
20241002,110000,22150,2215,2215,2215,2215,0
20241002,105900,22150,2215,2215,2215,2215,0
20241002,105800,22150,2215,2215,2215,2215,0
20241002,105700,22150,2215,2215,2215,2215,0
20241002,105600,22150,2215,2215,2215,2215,0
20241002,105500,22150,2215,2215,2215,2215,0
20241002,105400,22150,2215,2215,2215,2215,0
20241002,105300,22150,2215,2215,2215,2215,0
20241002,105200,22150,2215,2215,2215,2215,0
20241002,105100,22150,2215,2215,2215,2215,0
20241002,105000,22150,2215,2215,2215,2215,0
20241002,104900,22150,2215,2215,2215,2215,0
20241002,104800,22150,2215,2215,2215,2215,0
20241002,104700,22150,2215,2215,2215,2215,0
20241002,104600,22150,2215,2215,2215,2215,0
20241002,104500,22150,2215,2215,2215,2215,0
20241002,104400,22150,2215,2215,2215,2215,0
20241002,104300,22150,2215,2215,2215,2215,0
20241002,104200,22150,2215,2215,2215,2215,0
20241002,104100,22150,2215,2215,2215,2215,0
20241002,104000,22150,2215,2215,2215,2215,0
20241002,103900,22150,2215,2215,2215,2215,0
20241002,103800,22150,2215,2215,2215,2215,0
20241002,103700,22150,2215,2215,2215,2215,0
20241002,103600,22150,2215,2215,2215,2215,0
20241002,103500,22150,2215,2215,2215,2215,0
20241002,103400,22150,2215,2215,2215,2215,0
20241002,103300,22150,2215,2215,2215,2215,0
20241002,103200,22150,2215,2215,2215,2215,0
20241002,103100,22150,2215,2215,2215,2215,0
20241002,103000,22150,2215,2215,2215,2215,0
20241002,102900,22150,2215,2215,2215,2215,0
20241002,102800,22150,2215,2215,2215,2215,0
20241002,102700,22150,2215,2215,2215,2215,0
20241002,102600,22150,2215,2215,2215,2215,0
20241002,102500,22150,2215,2215,2215,2215,0
20241002,102400,22150,2215,2215,2215,2215,0
20241002,102300,22150,2215,2215,2215,2215,0
20241002,102200,22150,2215,2215,2215,2215,0
20241002,102100,22150,2215,2215,2215,2215,0
20241002,102000,22150,2215,2215,2215,2215,0
20241002,101900,22150,2215,2215,2215,2215,0
20241002,101800,22150,2215,2215,2215,2215,0
20241002,101700,22150,2215,2215,2215,2215,0
20241002,101600,22150,2215,2215,2215,2215,0
20241002,101500,22150,2215,2215,2215,2215,0
20241002,101400,22150,2215,2215,2215,2215,0
20241002,101300,22150,2215,2215,2215,2215,0
20241002,101200,22150,2215,2215,2215,2215,0
20241002,101100,22150,2215,2215,2215,2215,0
20241002,101000,22150,2215,2215,2215,2215,0
20241002,100900,22150,2215,2215,2215,2215,0
20241002,100800,22150,2215,2215,2215,2215,0
20241002,100700,22150,2215,2215,2215,2215,0
20241002,100600,22150,2215,2215,2215,2215,0
20241002,100500,22150,2215,2215,2215,2215,0
20241002,100400,22150,2215,2215,2215,2215,0
20241002,100300,22150,2215,2215,2215,2215,0
20241002,100200,22150,2215,2215,2215,2215,0
20241002,100100,22150,2215,2215,2215,2215,0
20241002,100000,22150,2215,2215,2215,2215,0
20241002,095900,22150,2215,2215,2215,2215,0
20241002,095800,22150,2215,2215,2215,2215,0
20241002,095700,22150,2215,2215,2215,2215,0
20241002,095600,22150,2215,2215,2215,2215,0
20241002,095500,22150,2215,2215,2215,2215,0
20241002,095400,22150,2215,2215,2215,2215,0
20241002,095300,22150,2215,2215,2215,2215,0
20241002,095200,22150,2215,2215,2215,2215,0
20241002,095100,22150,2215,2215,2215,2215,0
20241002,095000,22150,2215,2215,2215,2215,0
20241002,094900,22150,2215,2215,2215,2215,0
20241002,094800,22150,2215,2215,2215,2215,0
20241002,094700,22150,2215,2215,2215,2215,0
20241002,094600,22150,2215,2215,2215,2215,9
20241002,094500,2215,2215,2215,2215,2215,0
20241002,094400,2215,2215,2215,2215,2215,0
20241002,094300,2215,2215,2215,2215,2215,0
20241002,094200,2215,2215,2215,2215,2215,0
20241002,094100,2215,2215,2215,2215,2215,0
20241002,094000,2215,2215,2215,2215,2215,0
20241002,093900,2215,2215,2215,2215,2215,0
20241002,093800,2215,2215,2215,2215,2215,0
20241002,093700,2215,2215,2215,2215,2215,0
20241002,093600,2215,2215,2215,2215,2215,0
20241002,093500,2215,2215,2215,2215,2215,0
20241002,093400,2215,2215,2215,2215,2215,0
20241002,093300,2215,2215,2215,2215,2215,0
20241002,093200,2215,2215,2215,2215,2215,0
20241002,093100,2215,2215,2215,2215,2215,0
20241002,093000,2215,2215,2215,2215,2215,0
20241002,092900,2215,2215,2215,2215,2215,0
20241002,092800,2215,2215,2215,2215,2215,0
20241002,092700,2215,2215,2215,2215,2215,0
20241002,092600,2215,2215,2215,2215,2215,0
20241002,092500,2215,2215,2215,2215,2215,0
20241002,092400,2215,2215,2215,2215,2215,0
20241002,092300,2215,2215,2215,2215,2215,0
20241002,092200,2215,2215,2215,2215,2215,0
20241002,092100,2215,2215,2215,2215,2215,0
20241002,092000,2215,2215,2215,2215,2215,0
20241002,091900,2215,2215,2215,2215,2215,0
20241002,091800,2215,2215,2215,2215,2215,0
20241002,091700,2215,2215,2215,2215,2215,0
20241002,091600,2215,2215,2215,2215,2215,0
20241002,091500,2215,2215,2215,2215,2215,0
20241002,091400,2215,2215,2215,2215,2215,0
20241002,091300,2215,2215,2215,2215,2215,0
20241002,091200,2215,2215,2215,2215,2215,0
20241002,091100,2215,2215,2215,2215,2215,0
20241002,091000,2215,2215,2215,2215,2215,0
20241002,090900,2215,2215,2215,2215,2215,0
20241002,090800,2215,2215,2215,2215,2215,0
20241002,090700,2215,2215,2215,2215,2215,0
20241002,090600,2215,2215,2215,2215,2215,0
20241002,090500,2215,2215,2215,2215,2215,0
20241002,090400,2215,2215,2215,2215,2215,0
20241002,090300,2215,2215,2215,2215,2215,0
20241002,090200,2215,2215,2215,2215,2215,0
20241002,090100,2215,2215,2215,2215,2215,0
20241002,090000,2215,2215,2215,2215,2215,1