KissMeData/447690/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,214100,3695,3695,3695,3695,3695,1
20241024,214000,3695,3695,3695,3695,3695,0
20241024,213900,3695,3695,3695,3695,3695,0
20241024,213800,3695,3695,3695,3695,3695,0
20241024,213700,3695,3695,3695,3695,3695,0
20241024,213600,3695,3695,3695,3695,3695,0
20241024,213500,3695,3695,3695,3695,3695,0
20241024,213400,3695,3695,3695,3695,3695,0
20241024,213300,3695,3695,3695,3695,3695,0
20241024,213200,3695,3695,3695,3695,3695,0
20241024,213100,3695,3695,3695,3695,3695,0
20241024,213000,3695,3695,3695,3695,3695,0
20241024,212900,3695,3695,3695,3695,3695,0
20241024,212800,3695,3695,3695,3695,3695,0
20241024,212700,3695,3695,3695,3695,3695,0
20241024,212600,3695,3695,3695,3695,3695,0
20241024,212500,3695,3695,3695,3695,3695,0
20241024,212400,3695,3695,3695,3695,3695,0
20241024,212300,3695,3695,3695,3695,3695,0
20241024,212200,3695,3695,3695,3695,3695,0
20241024,212100,3695,3695,3695,3695,3695,0
20241024,212000,3695,3695,3695,3695,3695,0
20241024,211900,3695,3695,3695,3695,3695,0
20241024,211800,3695,3695,3695,3695,3695,0
20241024,211700,3695,3695,3695,3695,3695,0
20241024,211600,3695,3695,3695,3695,3695,0
20241024,211500,3695,3695,3695,3695,3695,0
20241024,211400,3695,3695,3695,3695,3695,0
20241024,211300,3695,3695,3695,3695,3695,0
20241024,211200,3695,3695,3695,3695,3695,0
20241024,211100,3695,3695,3695,3695,3695,1
20241024,211000,3695,3695,3695,3695,3695,0
20241024,210900,3695,3695,3695,3695,3695,0
20241024,210800,3695,3695,3695,3695,3695,0
20241024,210700,3695,3695,3695,3695,3695,0
20241024,210600,3695,3695,3695,3695,3695,0
20241024,210500,3695,3695,3695,3695,3695,0
20241024,210400,3695,3695,3695,3695,3695,0
20241024,210300,3695,3695,3695,3695,3695,0
20241024,210200,3695,3695,3695,3695,3695,0
20241024,210100,3695,3695,3695,3695,3695,0
20241024,210000,3695,3695,3695,3695,3695,0
20241024,205900,3695,3695,3695,3695,3695,0
20241024,205800,3695,3695,3695,3695,3695,0
20241024,205700,3695,3695,3695,3695,3695,0
20241024,205600,3695,3695,3695,3695,3695,0
20241024,205500,3695,3695,3695,3695,3695,0
20241024,205400,3695,3695,3695,3695,3695,0
20241024,205300,3695,3695,3695,3695,3695,0
20241024,205200,3695,3695,3695,3695,3695,0
20241024,205100,3695,3695,3695,3695,3695,0
20241024,205000,3695,3695,3695,3695,3695,0
20241024,204900,3695,3695,3695,3695,3695,0
20241024,204800,3695,3695,3695,3695,3695,0
20241024,204700,3695,3695,3695,3695,3695,0
20241024,204600,3695,3695,3695,3695,3695,0
20241024,204500,3695,3695,3695,3695,3695,0
20241024,204400,3695,3695,3695,3695,3695,0
20241024,204300,3695,3695,3695,3695,3695,0
20241024,204200,3695,3695,3695,3695,3695,0
20241024,204100,3695,3695,3695,3695,3695,1
20241024,204000,3695,3695,3695,3695,3695,0
20241024,203900,3695,3695,3695,3695,3695,0
20241024,203800,3695,3695,3695,3695,3695,0
20241024,203700,3695,3695,3695,3695,3695,0
20241024,203600,3695,3695,3695,3695,3695,0
20241024,203500,3695,3695,3695,3695,3695,0
20241024,203400,3695,3695,3695,3695,3695,0
20241024,203300,3695,3695,3695,3695,3695,0
20241024,203200,3695,3695,3695,3695,3695,0
20241024,203100,3695,3695,3695,3695,3695,0
20241024,203000,3695,3695,3695,3695,3695,0
20241024,202900,3695,3695,3695,3695,3695,0
20241024,202800,3695,3695,3695,3695,3695,0
20241024,202700,3695,3695,3695,3695,3695,0
20241024,202600,3695,3695,3695,3695,3695,0
20241024,202500,3695,3695,3695,3695,3695,0
20241024,202400,3695,3695,3695,3695,3695,0
20241024,202300,3695,3695,3695,3695,3695,0
20241024,202200,3695,3695,3695,3695,3695,0
20241024,202100,3695,3695,3695,3695,3695,0
20241024,202000,3695,3695,3695,3695,3695,0
20241024,201900,3695,3695,3695,3695,3695,0
20241024,201800,3695,3695,3695,3695,3695,0
20241024,201700,3695,3695,3695,3695,3695,0
20241024,201600,3695,3695,3695,3695,3695,0
20241024,201500,3695,3695,3695,3695,3695,0
20241024,201400,3695,3695,3695,3695,3695,0
20241024,201300,3695,3695,3695,3695,3695,0
20241024,201200,3695,3695,3695,3695,3695,0
20241024,201100,3695,3695,3695,3695,3695,1
20241024,201000,3695,3695,3695,3695,3695,0
20241024,200900,3695,3695,3695,3695,3695,0
20241024,200800,3695,3695,3695,3695,3695,0
20241024,200700,3695,3695,3695,3695,3695,0
20241024,200600,3695,3695,3695,3695,3695,0
20241024,200500,3695,3695,3695,3695,3695,0
20241024,200400,3695,3695,3695,3695,3695,0
20241024,200300,3695,3695,3695,3695,3695,0
20241024,200200,3695,3695,3695,3695,3695,0
20241024,200100,3695,3695,3695,3695,3695,0
20241024,200000,3695,3695,3695,3695,3695,0
20241024,195900,3695,3695,3695,3695,3695,0
20241024,195800,3695,3695,3695,3695,3695,0
20241024,195700,3695,3695,3695,3695,3695,0
20241024,195600,3695,3695,3695,3695,3695,0
20241024,195500,3695,3695,3695,3695,3695,0
20241024,195400,3695,3695,3695,3695,3695,0
20241024,195300,3695,3695,3695,3695,3695,0
20241024,195200,3695,3695,3695,3695,3695,0
20241024,195100,3695,3695,3695,3695,3695,0
20241024,195000,3695,3695,3695,3695,3695,0
20241024,194900,3695,3695,3695,3695,3695,0
20241024,194800,3695,3695,3695,3695,3695,0
20241024,194700,3695,3695,3695,3695,3695,0
20241024,194600,3695,3695,3695,3695,3695,0
20241024,194500,3695,3695,3695,3695,3695,0
20241024,194400,3695,3695,3695,3695,3695,0
20241024,194300,3695,3695,3695,3695,3695,0
20241024,194200,3695,3695,3695,3695,3695,0
20241024,194100,3695,3695,3695,3695,3695,1
20241024,194000,3695,3695,3695,3695,3695,0
20241024,193900,3695,3695,3695,3695,3695,0
20241024,193800,3695,3695,3695,3695,3695,0
20241024,193700,3695,3695,3695,3695,3695,0
20241024,193600,3695,3695,3695,3695,3695,0
20241024,193500,3695,3695,3695,3695,3695,0
20241024,193400,3695,3695,3695,3695,3695,0
20241024,193300,3695,3695,3695,3695,3695,0
20241024,193200,3695,3695,3695,3695,3695,0
20241024,193100,3695,3695,3695,3695,3695,0
20241024,193000,3695,3695,3695,3695,3695,0
20241024,192900,3695,3695,3695,3695,3695,0
20241024,192800,3695,3695,3695,3695,3695,0
20241024,192700,3695,3695,3695,3695,3695,0
20241024,192600,3695,3695,3695,3695,3695,0
20241024,192500,3695,3695,3695,3695,3695,0
20241024,192400,3695,3695,3695,3695,3695,0
20241024,192300,3695,3695,3695,3695,3695,0
20241024,192200,3695,3695,3695,3695,3695,0
20241024,192100,3695,3695,3695,3695,3695,0
20241024,192000,3695,3695,3695,3695,3695,0
20241024,191900,3695,3695,3695,3695,3695,0
20241024,191800,3695,3695,3695,3695,3695,0
20241024,191700,3695,3695,3695,3695,3695,0
20241024,191600,3695,3695,3695,3695,3695,0
20241024,191500,3695,3695,3695,3695,3695,0
20241024,191400,3695,3695,3695,3695,3695,0
20241024,191300,3695,3695,3695,3695,3695,0
20241024,191200,3695,3695,3695,3695,3695,0
20241024,191100,3695,3695,3695,3695,3695,1
20241024,191000,3695,3695,3695,3695,3695,0
20241024,190900,3695,3695,3695,3695,3695,0
20241024,190800,3695,3695,3695,3695,3695,0
20241024,190700,3695,3695,3695,3695,3695,0
20241024,190600,3695,3695,3695,3695,3695,0
20241024,190500,3695,3695,3695,3695,3695,0
20241024,190400,3695,3695,3695,3695,3695,0
20241024,190300,3695,3695,3695,3695,3695,0
20241024,190200,3695,3695,3695,3695,3695,0
20241024,190100,3695,3695,3695,3695,3695,0
20241024,190000,3695,3695,3695,3695,3695,0
20241024,185900,3695,3695,3695,3695,3695,0
20241024,185800,3695,3695,3695,3695,3695,0
20241024,185700,3695,3695,3695,3695,3695,0
20241024,185600,3695,3695,3695,3695,3695,0
20241024,185500,3695,3695,3695,3695,3695,0
20241024,185400,3695,3695,3695,3695,3695,0
20241024,185300,3695,3695,3695,3695,3695,0
20241024,185200,3695,3695,3695,3695,3695,0
20241024,185100,3695,3695,3695,3695,3695,0
20241024,185000,3695,3695,3695,3695,3695,0
20241024,184900,3695,3695,3695,3695,3695,0
20241024,184800,3695,3695,3695,3695,3695,0
20241024,184700,3695,3695,3695,3695,3695,0
20241024,184600,3695,3695,3695,3695,3695,0
20241024,184500,3695,3695,3695,3695,3695,0
20241024,184400,3695,3695,3695,3695,3695,0
20241024,184300,3695,3695,3695,3695,3695,0
20241024,184200,3695,3695,3695,3695,3695,0
20241024,184100,3695,3695,3695,3695,3695,1
20241024,184000,3695,3695,3695,3695,3695,0
20241024,183900,3695,3695,3695,3695,3695,0
20241024,183800,3695,3695,3695,3695,3695,0
20241024,183700,3695,3695,3695,3695,3695,0
20241024,183600,3695,3695,3695,3695,3695,0
20241024,183500,3695,3695,3695,3695,3695,0
20241024,183400,3695,3695,3695,3695,3695,0
20241024,183300,3695,3695,3695,3695,3695,0
20241024,183200,3695,3695,3695,3695,3695,0
20241024,183100,3695,3695,3695,3695,3695,0
20241024,183000,3695,3695,3695,3695,3695,0
20241024,182900,3695,3695,3695,3695,3695,0
20241024,182800,3695,3695,3695,3695,3695,0
20241024,182700,3695,3695,3695,3695,3695,0
20241024,182600,3695,3695,3695,3695,3695,0
20241024,182500,3695,3695,3695,3695,3695,0
20241024,182400,3695,3695,3695,3695,3695,0
20241024,182300,3695,3695,3695,3695,3695,0
20241024,182200,3695,3695,3695,3695,3695,0
20241024,182100,3695,3695,3695,3695,3695,0
20241024,182000,3695,3695,3695,3695,3695,0
20241024,181900,3695,3695,3695,3695,3695,0
20241024,181800,3695,3695,3695,3695,3695,0
20241024,181700,3695,3695,3695,3695,3695,0
20241024,181600,3695,3695,3695,3695,3695,0
20241024,181500,3695,3695,3695,3695,3695,0
20241024,181400,3695,3695,3695,3695,3695,0
20241024,181300,3695,3695,3695,3695,3695,0
20241024,181200,3695,3695,3695,3695,3695,0
20241024,181100,3695,3695,3695,3695,3695,1
20241024,181000,3695,3695,3695,3695,3695,0
20241024,180900,3695,3695,3695,3695,3695,0
20241024,180800,3695,3695,3695,3695,3695,0
20241024,180700,3695,3695,3695,3695,3695,0
20241024,180600,3695,3695,3695,3695,3695,0
20241024,180500,3695,3695,3695,3695,3695,0
20241024,180400,3695,3695,3695,3695,3695,0
20241024,180300,3695,3695,3695,3695,3695,0
20241024,180200,3695,3695,3695,3695,3695,0
20241024,180100,3695,3695,3695,3695,3695,0
20241024,180000,3695,3695,3695,3695,3695,0
20241024,175900,3695,3695,3695,3695,3695,0
20241024,175800,3695,3695,3695,3695,3695,0
20241024,175700,3695,3695,3695,3695,3695,0
20241024,175600,3695,3695,3695,3695,3695,0
20241024,175500,3695,3695,3695,3695,3695,0
20241024,175400,3695,3695,3695,3695,3695,0
20241024,175300,3695,3695,3695,3695,3695,0
20241024,175200,3695,3695,3695,3695,3695,0
20241024,175100,3695,3695,3695,3695,3695,0
20241024,175000,3695,3695,3695,3695,3695,0
20241024,174900,3695,3695,3695,3695,3695,0
20241024,174800,3695,3695,3695,3695,3695,0
20241024,174700,3695,3695,3695,3695,3695,0
20241024,174600,3695,3695,3695,3695,3695,0
20241024,174500,3695,3695,3695,3695,3695,0
20241024,174400,3695,3695,3695,3695,3695,0
20241024,174300,3695,3695,3695,3695,3695,0
20241024,174200,3695,3695,3695,3695,3695,0
20241024,174100,3695,3695,3695,3695,3695,1
20241024,174000,3695,3695,3695,3695,3695,0
20241024,173900,3695,3695,3695,3695,3695,0
20241024,173800,3695,3695,3695,3695,3695,0
20241024,173700,3695,3695,3695,3695,3695,0
20241024,173600,3695,3695,3695,3695,3695,0
20241024,173500,3695,3695,3695,3695,3695,0
20241024,173400,3695,3695,3695,3695,3695,0
20241024,173300,3695,3695,3695,3695,3695,0
20241024,173200,3695,3695,3695,3695,3695,0
20241024,173100,3695,3695,3695,3695,3695,0
20241024,173000,3695,3695,3695,3695,3695,0
20241024,172900,3695,3695,3695,3695,3695,0
20241024,172800,3695,3695,3695,3695,3695,0
20241024,172700,3695,3695,3695,3695,3695,0
20241024,172600,3695,3695,3695,3695,3695,0
20241024,172500,3695,3695,3695,3695,3695,0
20241024,172400,3695,3695,3695,3695,3695,0
20241024,172300,3695,3695,3695,3695,3695,0
20241024,172200,3695,3695,3695,3695,3695,0
20241024,172100,3695,3695,3695,3695,3695,0
20241024,172000,3695,3695,3695,3695,3695,0
20241024,171900,3695,3695,3695,3695,3695,0
20241024,171800,3695,3695,3695,3695,3695,0
20241024,171700,3695,3695,3695,3695,3695,0
20241024,171600,3695,3695,3695,3695,3695,0
20241024,171500,3695,3695,3695,3695,3695,0
20241024,171400,3695,3695,3695,3695,3695,0
20241024,171300,3695,3695,3695,3695,3695,0
20241024,171200,3695,3695,3695,3695,3695,0
20241024,171100,3695,3695,3695,3695,3695,1
20241024,171000,3695,3695,3695,3695,3695,0
20241024,170900,3695,3695,3695,3695,3695,0
20241024,170800,3695,3695,3695,3695,3695,0
20241024,170700,3695,3695,3695,3695,3695,0
20241024,170600,3695,3695,3695,3695,3695,0
20241024,170500,3695,3695,3695,3695,3695,0
20241024,170400,3695,3695,3695,3695,3695,0
20241024,170300,3695,3695,3695,3695,3695,0
20241024,170200,3695,3695,3695,3695,3695,0
20241024,170100,3695,3695,3695,3695,3695,0
20241024,170000,3695,3695,3695,3695,3695,0
20241024,165900,3695,3695,3695,3695,3695,0
20241024,165800,3695,3695,3695,3695,3695,0
20241024,165700,3695,3695,3695,3695,3695,0
20241024,165600,3695,3695,3695,3695,3695,0
20241024,165500,3695,3695,3695,3695,3695,0
20241024,165400,3695,3695,3695,3695,3695,0
20241024,165300,3695,3695,3695,3695,3695,0
20241024,165200,3695,3695,3695,3695,3695,0
20241024,165100,3695,3695,3695,3695,3695,0
20241024,165000,3695,3695,3695,3695,3695,0
20241024,164900,3695,3695,3695,3695,3695,0
20241024,164800,3695,3695,3695,3695,3695,0
20241024,164700,3695,3695,3695,3695,3695,0
20241024,164600,3695,3695,3695,3695,3695,0
20241024,164500,3695,3695,3695,3695,3695,0
20241024,164400,3695,3695,3695,3695,3695,0
20241024,164300,3695,3695,3695,3695,3695,0
20241024,164200,3695,3695,3695,3695,3695,0
20241024,164100,3695,3695,3695,3695,3695,1
20241024,164000,3695,3695,3695,3695,3695,0
20241024,163900,3695,3695,3695,3695,3695,0
20241024,163800,3695,3695,3695,3695,3695,0
20241024,163700,3695,3695,3695,3695,3695,0
20241024,163600,3695,3695,3695,3695,3695,0
20241024,163500,3695,3695,3695,3695,3695,0
20241024,163400,3695,3695,3695,3695,3695,0
20241024,163300,3695,3695,3695,3695,3695,0
20241024,163200,3695,3695,3695,3695,3695,0
20241024,163100,3695,3695,3695,3695,3695,0
20241024,163000,3695,3695,3695,3695,3695,0
20241024,162900,3695,3695,3695,3695,3695,0
20241024,162800,3695,3695,3695,3695,3695,0
20241024,162700,3695,3695,3695,3695,3695,0
20241024,162600,3695,3695,3695,3695,3695,0
20241024,162500,3695,3695,3695,3695,3695,0
20241024,162400,3695,3695,3695,3695,3695,0
20241024,162300,3695,3695,3695,3695,3695,0
20241024,162200,3695,3695,3695,3695,3695,0
20241024,162100,3695,3695,3695,3695,3695,0
20241024,162000,3695,3695,3695,3695,3695,0
20241024,161900,3695,3695,3695,3695,3695,0
20241024,161800,3695,3695,3695,3695,3695,0
20241024,161700,3695,3695,3695,3695,3695,0
20241024,161600,3695,3695,3695,3695,3695,0
20241024,161500,3695,3695,3695,3695,3695,0
20241024,161400,3695,3695,3695,3695,3695,0
20241024,161300,3695,3695,3695,3695,3695,0
20241024,161200,3695,3695,3695,3695,3695,0
20241024,161100,3695,3695,3695,3695,3695,1
20241024,161000,3695,3695,3695,3695,3695,0
20241024,160900,3695,3695,3695,3695,3695,0
20241024,160800,3695,3695,3695,3695,3695,0
20241024,160700,3695,3695,3695,3695,3695,0
20241024,160600,3695,3695,3695,3695,3695,0
20241024,160500,3695,3695,3695,3695,3695,0
20241024,160400,3695,3695,3695,3695,3695,0
20241024,160300,3695,3695,3695,3695,3695,0
20241024,160200,3695,3695,3695,3695,3695,0
20241024,160100,3695,3695,3695,3695,3695,0
20241024,160000,3695,3695,3695,3695,3695,0
20241024,155900,3695,3695,3695,3695,3695,0
20241024,155800,3695,3695,3695,3695,3695,0
20241024,155700,3695,3695,3695,3695,3695,0
20241024,155600,3695,3695,3695,3695,3695,0
20241024,155500,3695,3695,3695,3695,3695,0
20241024,155400,3695,3695,3695,3695,3695,0
20241024,155300,3695,3695,3695,3695,3695,0
20241024,155200,3695,3695,3695,3695,3695,0
20241024,155100,3695,3695,3695,3695,3695,0
20241024,155000,3695,3695,3695,3695,3695,0
20241024,154900,3695,3695,3695,3695,3695,0
20241024,154800,3695,3695,3695,3695,3695,0
20241024,154700,3695,3695,3695,3695,3695,0
20241024,154600,3695,3695,3695,3695,3695,0
20241024,154500,3695,3695,3695,3695,3695,0
20241024,154400,3695,3695,3695,3695,3695,0
20241024,154300,3695,3695,3695,3695,3695,0
20241024,154200,3695,3695,3695,3695,3695,0
20241024,154100,3695,3695,3695,3695,3695,1
20241024,154000,3695,3695,3695,3695,3695,0
20241024,153900,3695,3695,3695,3695,3695,0
20241024,153800,3695,3695,3695,3695,3695,0
20241024,153700,3695,3695,3695,3695,3695,0
20241024,153600,3695,3695,3695,3695,3695,0
20241024,153500,3695,3695,3695,3695,3695,0
20241024,153400,3695,3695,3695,3695,3695,0
20241024,153300,3695,3695,3695,3695,3695,0
20241024,153200,3695,3695,3695,3695,3695,0
20241024,153100,3695,3695,3695,3695,3695,0
20241024,153000,3695,3695,3695,3695,3695,0
20241024,152900,3695,3695,3695,3695,3695,0
20241024,152800,3695,3695,3695,3695,3695,0
20241024,152700,3695,3695,3695,3695,3695,0
20241024,152600,3695,3695,3695,3695,3695,0
20241024,152500,3695,3695,3695,3695,3695,0
20241024,152400,3695,3695,3695,3695,3695,0
20241024,152300,3695,3695,3695,3695,3695,0
20241024,152200,3695,3695,3695,3695,3695,0
20241024,152100,3695,3695,3695,3695,3695,0
20241024,152000,3695,3695,3695,3695,3695,0
20241024,151900,3695,3695,3695,3695,3695,0
20241024,151800,3695,3695,3695,3695,3695,0
20241024,151700,3695,3695,3695,3695,3695,0
20241024,151600,3695,3695,3695,3695,3695,0
20241024,151500,3695,3695,3695,3695,3695,0
20241024,151400,3695,3695,3695,3695,3695,0
20241024,151300,3695,3695,3695,3695,3695,0
20241024,151200,3695,3695,3695,3695,3695,0
20241024,151100,3695,3695,3695,3695,3695,0
20241024,151000,3695,3695,3695,3695,3695,0
20241024,150900,3695,3695,3695,3695,3695,0
20241024,150800,3695,3695,3695,3695,3695,0
20241024,150700,3695,3695,3695,3695,3695,0
20241024,150600,3695,3695,3695,3695,3695,0
20241024,150500,3695,3695,3695,3695,3695,0
20241024,150400,3695,3695,3695,3695,3695,0
20241024,150300,3695,3695,3695,3695,3695,0
20241024,150200,3695,3695,3695,3695,3695,0
20241024,150100,3695,3695,3695,3695,3695,0
20241024,150000,3695,3695,3695,3695,3695,0
20241024,145900,3695,3695,3695,3695,3695,0
20241024,145800,3695,3695,3695,3695,3695,0
20241024,145700,3695,3695,3695,3695,3695,0
20241024,145600,3695,3695,3695,3695,3695,0
20241024,145500,3695,3695,3695,3695,3695,0
20241024,145400,3695,3695,3695,3695,3695,0
20241024,145300,3695,3695,3695,3695,3695,0
20241024,145200,3695,3695,3695,3695,3695,0
20241024,145100,3695,3695,3695,3695,3695,0
20241024,145000,3695,3695,3695,3695,3695,0
20241024,144900,3695,3695,3695,3695,3695,0
20241024,144800,3695,3695,3695,3695,3695,0
20241024,144700,3695,3695,3695,3695,3695,0
20241024,144600,3695,3695,3695,3695,3695,0
20241024,144500,3695,3695,3695,3695,3695,0
20241024,144400,3695,3695,3695,3695,3695,0
20241024,144300,3695,3695,3695,3695,3695,0
20241024,144200,3695,3695,3695,3695,3695,0
20241024,144100,3695,3695,3695,3695,3695,0
20241024,144000,3695,3695,3695,3695,3695,0
20241024,143900,3695,3695,3695,3695,3695,0
20241024,143800,3695,3695,3695,3695,3695,0
20241024,143700,3695,3695,3695,3695,3695,0
20241024,143600,3695,3695,3695,3695,3695,0
20241024,143500,3695,3695,3695,3695,3695,0
20241024,143400,3695,3695,3695,3695,3695,0
20241024,143300,3695,3695,3695,3695,3695,0
20241024,143200,3695,3695,3695,3695,3695,0
20241024,143100,3695,3695,3695,3695,3695,0
20241024,143000,3695,3695,3695,3695,3695,0
20241024,142900,3695,3695,3695,3695,3695,0
20241024,142800,3695,3695,3695,3695,3695,0
20241024,142700,3695,3695,3695,3695,3695,0
20241024,142600,3695,3695,3695,3695,3695,0
20241024,142500,3695,3695,3695,3695,3695,0
20241024,142400,3695,3695,3695,3695,3695,0
20241024,142300,3695,3695,3695,3695,3695,0
20241024,142200,3695,3695,3695,3695,3695,0
20241024,142100,3695,3695,3695,3695,3695,0
20241024,142000,3695,3695,3695,3695,3695,0
20241024,141900,3695,3695,3695,3695,3695,0
20241024,141800,3695,3695,3695,3695,3695,0
20241024,141700,3695,3695,3695,3695,3695,0
20241024,141600,3695,3695,3695,3695,3695,0
20241024,141500,3695,3695,3695,3695,3695,0
20241024,141400,3695,3695,3695,3695,3695,0
20241024,141300,3695,3695,3695,3695,3695,0
20241024,141200,3695,3695,3695,3695,3695,0
20241024,141100,3695,3695,3695,3695,3695,0
20241024,141000,3695,3695,3695,3695,3695,0
20241024,140900,3695,3695,3695,3695,3695,0
20241024,140800,3695,3695,3695,3695,3695,0
20241024,140700,3695,3695,3695,3695,3695,0
20241024,140600,3695,3695,3695,3695,3695,0
20241024,140500,3695,3695,3695,3695,3695,0
20241024,140400,3695,3695,3695,3695,3695,0
20241024,140300,3695,3695,3695,3695,3695,0
20241024,140200,3695,3695,3695,3695,3695,0
20241024,140100,3695,3695,3695,3695,3695,0
20241024,140000,3695,3695,3695,3695,3695,0
20241024,135900,3695,3695,3695,3695,3695,0
20241024,135800,3695,3695,3695,3695,3695,0
20241024,135700,3695,3695,3695,3695,3695,0
20241024,135600,3695,3695,3695,3695,3695,0
20241024,135500,3695,3695,3695,3695,3695,0
20241024,135400,3695,3695,3695,3695,3695,0
20241024,135300,3695,3695,3695,3695,3695,0
20241024,135200,3695,3695,3695,3695,3695,0
20241024,135100,3695,3695,3695,3695,3695,0
20241024,135000,3695,3695,3695,3695,3695,0
20241024,134900,3695,3695,3695,3695,3695,0
20241024,134800,3695,3695,3695,3695,3695,0
20241024,134700,3695,3695,3695,3695,3695,0
20241024,134600,3695,3695,3695,3695,3695,0
20241024,134500,3695,3695,3695,3695,3695,0
20241024,134400,3695,3695,3695,3695,3695,0
20241024,134300,3695,3695,3695,3695,3695,0
20241024,134200,3695,3695,3695,3695,3695,0
20241024,134100,3695,3695,3695,3695,3695,0
20241024,134000,3695,3695,3695,3695,3695,0
20241024,133900,3695,3695,3695,3695,3695,0
20241024,133800,3695,3695,3695,3695,3695,0
20241024,133700,3695,3695,3695,3695,3695,0
20241024,133600,3695,3695,3695,3695,3695,0
20241024,133500,3695,3695,3695,3695,3695,0
20241024,133400,3695,3695,3695,3695,3695,0
20241024,133300,3695,3695,3695,3695,3695,0
20241024,133200,3695,3695,3695,3695,3695,0
20241024,133100,3695,3695,3695,3695,3695,0
20241024,133000,3695,3695,3695,3695,3695,0
20241024,132900,3695,3695,3695,3695,3695,0
20241024,132800,3695,3695,3695,3695,3695,0
20241024,132700,3695,3695,3695,3695,3695,0
20241024,132600,3695,3695,3695,3695,3695,0
20241024,132500,3695,3695,3695,3695,3695,0
20241024,132400,3695,3695,3695,3695,3695,0
20241024,132300,3695,3695,3695,3695,3695,0
20241024,132200,3695,3695,3695,3695,3695,0
20241024,132100,3695,3695,3695,3695,3695,0
20241024,132000,3695,3695,3695,3695,3695,0
20241024,131900,3695,3695,3695,3695,3695,0
20241024,131800,3695,3695,3695,3695,3695,0
20241024,131700,3695,3695,3695,3695,3695,0
20241024,131600,3695,3695,3695,3695,3695,0
20241024,131500,3695,3695,3695,3695,3695,0
20241024,131400,3695,3695,3695,3695,3695,0
20241024,131300,3695,3695,3695,3695,3695,0
20241024,131200,3695,3695,3695,3695,3695,0
20241024,131100,3695,3695,3695,3695,3695,0
20241024,131000,3695,3695,3695,3695,3695,0
20241024,130900,3695,3695,3695,3695,3695,0
20241024,130800,3695,3695,3695,3695,3695,0
20241024,130700,3695,3695,3695,3695,3695,0
20241024,130600,3695,3695,3695,3695,3695,0
20241024,130500,3695,3695,3695,3695,3695,0
20241024,130400,3695,3695,3695,3695,3695,0
20241024,130300,3695,3695,3695,3695,3695,0
20241024,130200,3695,3695,3695,3695,3695,0
20241024,130100,3695,3695,3695,3695,3695,0
20241024,130000,3695,3695,3695,3695,3695,0
20241024,125900,3695,3695,3695,3695,3695,0
20241024,125800,3695,3695,3695,3695,3695,0
20241024,125700,3695,3695,3695,3695,3695,0
20241024,125600,3695,3695,3695,3695,3695,0
20241024,125500,3695,3695,3695,3695,3695,0
20241024,125400,3695,3695,3695,3695,3695,0
20241024,125300,3695,3695,3695,3695,3695,0
20241024,125200,3695,3695,3695,3695,3695,0
20241024,125100,3695,3695,3695,3695,3695,0
20241024,125000,3695,3695,3695,3695,3695,0
20241024,124900,3695,3695,3695,3695,3695,0
20241024,124800,3695,3695,3695,3695,3695,0
20241024,124700,3695,3695,3695,3695,3695,0
20241024,124600,3695,3695,3695,3695,3695,0
20241024,124500,3695,3695,3695,3695,3695,0
20241024,124400,3695,3695,3695,3695,3695,0
20241024,124300,3695,3695,3695,3695,3695,0
20241024,124200,3695,3695,3695,3695,3695,0
20241024,124100,3695,3695,3695,3695,3695,0
20241024,124000,3695,3695,3695,3695,3695,0
20241024,123900,3695,3695,3695,3695,3695,0
20241024,123800,3695,3695,3695,3695,3695,0
20241024,123700,3695,3695,3695,3695,3695,0
20241024,123600,3695,3695,3695,3695,3695,0
20241024,123500,3695,3695,3695,3695,3695,0
20241024,123400,3695,3695,3695,3695,3695,0
20241024,123300,3695,3695,3695,3695,3695,0
20241024,123200,3695,3695,3695,3695,3695,0
20241024,123100,3695,3695,3695,3695,3695,0
20241024,123000,3695,3695,3695,3695,3695,0
20241024,122900,3695,3695,3695,3695,3695,0
20241024,122800,3695,3695,3695,3695,3695,0
20241024,122700,3695,3695,3695,3695,3695,0
20241024,122600,3695,3695,3695,3695,3695,0
20241024,122500,3695,3695,3695,3695,3695,0
20241024,122400,3695,3695,3695,3695,3695,0
20241024,122300,3695,3695,3695,3695,3695,0
20241024,122200,3695,3695,3695,3695,3695,0
20241024,122100,3695,3695,3695,3695,3695,0
20241024,122000,3695,3695,3695,3695,3695,0
20241024,121900,3695,3695,3695,3695,3695,0
20241024,121800,3695,3695,3695,3695,3695,0
20241024,121700,3695,3695,3695,3695,3695,0
20241024,121600,3695,3695,3695,3695,3695,0
20241024,121500,3695,3695,3695,3695,3695,0
20241024,121400,3695,3695,3695,3695,3695,0
20241024,121300,3695,3695,3695,3695,3695,0
20241024,121200,3695,3695,3695,3695,3695,0
20241024,121100,3695,3695,3695,3695,3695,0
20241024,121000,3695,3695,3695,3695,3695,0
20241024,120900,3695,3695,3695,3695,3695,0
20241024,120800,3695,3695,3695,3695,3695,0
20241024,120700,3695,3695,3695,3695,3695,0
20241024,120600,3695,3695,3695,3695,3695,0
20241024,120500,3695,3695,3695,3695,3695,0
20241024,120400,3695,3695,3695,3695,3695,0
20241024,120300,3695,3695,3695,3695,3695,0
20241024,120200,3695,3695,3695,3695,3695,0
20241024,120100,3695,3695,3695,3695,3695,0
20241024,120000,3695,3695,3695,3695,3695,0
20241024,115900,3695,3695,3695,3695,3695,0
20241024,115800,3695,3695,3695,3695,3695,0
20241024,115700,3695,3695,3695,3695,3695,0
20241024,115600,3695,3695,3695,3695,3695,0
20241024,115500,3695,3695,3695,3695,3695,0
20241024,115400,3695,3695,3695,3695,3695,0
20241024,115300,3695,3695,3695,3695,3695,0
20241024,115200,3695,3695,3695,3695,3695,0
20241024,115100,3695,3695,3695,3695,3695,0
20241024,115000,3695,3695,3695,3695,3695,0
20241024,114900,3695,3695,3695,3695,3695,0
20241024,114800,3695,3695,3695,3695,3695,0
20241024,114700,3695,3695,3695,3695,3695,0
20241024,114600,3695,3695,3695,3695,3695,0
20241024,114500,3695,3695,3695,3695,3695,0
20241024,114400,3695,3695,3695,3695,3695,0
20241024,114300,3695,3695,3695,3695,3695,0
20241024,114200,3695,3695,3695,3695,3695,0
20241024,114100,3695,3695,3695,3695,3695,0
20241024,114000,3695,3695,3695,3695,3695,0
20241024,113900,3695,3695,3695,3695,3695,0
20241024,113800,3695,3695,3695,3695,3695,0
20241024,113700,3695,3695,3695,3695,3695,0
20241024,113600,3695,3695,3695,3695,3695,0
20241024,113500,3695,3695,3695,3695,3695,0
20241024,113400,3695,3695,3695,3695,3695,0
20241024,113300,3695,3695,3695,3695,3695,0
20241024,113200,3695,3695,3695,3695,3695,0
20241024,113100,3695,3695,3695,3695,3695,0
20241024,113000,3695,3695,3695,3695,3695,0
20241024,112900,3695,3695,3695,3695,3695,0
20241024,112800,3695,3695,3695,3695,3695,0
20241024,112700,3695,3695,3695,3695,3695,0
20241024,112600,3695,3695,3695,3695,3695,0
20241024,112500,3695,3695,3695,3695,3695,0
20241024,112400,3695,3695,3695,3695,3695,0
20241024,112300,3695,3695,3695,3695,3695,0
20241024,112200,3695,3695,3695,3695,3695,0
20241024,112100,3695,3695,3695,3695,3695,0
20241024,112000,3695,3695,3695,3695,3695,0
20241024,111900,3695,3695,3695,3695,3695,0
20241024,111800,3695,3695,3695,3695,3695,0
20241024,111700,3695,3695,3695,3695,3695,0
20241024,111600,3695,3695,3695,3695,3695,0
20241024,111500,3695,3695,3695,3695,3695,0
20241024,111400,3695,3695,3695,3695,3695,0
20241024,111300,3695,3695,3695,3695,3695,0
20241024,111200,3695,3695,3695,3695,3695,0
20241024,111100,3695,3695,3695,3695,3695,0
20241024,111000,3695,3695,3695,3695,3695,0
20241024,110900,3695,3695,3695,3695,3695,0
20241024,110800,3695,3695,3695,3695,3695,0
20241024,110700,3695,3695,3695,3695,3695,0
20241024,110600,3695,3695,3695,3695,3695,0
20241024,110500,3695,3695,3695,3695,3695,0
20241024,110400,3695,3695,3695,3695,3695,0
20241024,110300,3695,3695,3695,3695,3695,0
20241024,110200,3695,3695,3695,3695,3695,0
20241024,110100,3695,3695,3695,3695,3695,0
20241024,110000,3695,3695,3695,3695,3695,0
20241024,105900,3695,3695,3695,3695,3695,0
20241024,105800,3695,3695,3695,3695,3695,0
20241024,105700,3695,3695,3695,3695,3695,0
20241024,105600,3695,3695,3695,3695,3695,0
20241024,105500,3695,3695,3695,3695,3695,0
20241024,105400,3695,3695,3695,3695,3695,0
20241024,105300,3695,3695,3695,3695,3695,0
20241024,105200,3695,3695,3695,3695,3695,0
20241024,105100,3695,3695,3695,3695,3695,0
20241024,105000,3695,3695,3695,3695,3695,0
20241024,104900,3695,3695,3695,3695,3695,0
20241024,104800,3695,3695,3695,3695,3695,0
20241024,104700,3695,3695,3695,3695,3695,0
20241024,104600,3695,3695,3695,3695,3695,0
20241024,104500,3695,3695,3695,3695,3695,0
20241024,104400,3695,3695,3695,3695,3695,0
20241024,104300,3695,3695,3695,3695,3695,0
20241024,104200,3695,3695,3695,3695,3695,0
20241024,104100,3695,3695,3695,3695,3695,0
20241024,104000,3695,3695,3695,3695,3695,0
20241024,103900,3695,3695,3695,3695,3695,0
20241024,103800,3695,3695,3695,3695,3695,0
20241024,103700,3695,3695,3695,3695,3695,0
20241024,103600,3695,3695,3695,3695,3695,0
20241024,103500,3695,3695,3695,3695,3695,0
20241024,103400,3695,3695,3695,3695,3695,0
20241024,103300,3695,3695,3695,3695,3695,0
20241024,103200,3695,3695,3695,3695,3695,0
20241024,103100,3695,3695,3695,3695,3695,0
20241024,103000,3695,3695,3695,3695,3695,0
20241024,102900,3695,3695,3695,3695,3695,0
20241024,102800,3695,3695,3695,3695,3695,0
20241024,102700,3695,3695,3695,3695,3695,0
20241024,102600,3695,3695,3695,3695,3695,0
20241024,102500,3695,3695,3695,3695,3695,0
20241024,102400,3695,3695,3695,3695,3695,0
20241024,102300,3695,3695,3695,3695,3695,0
20241024,102200,3695,3695,3695,3695,3695,0
20241024,102100,3695,3695,3695,3695,3695,0
20241024,102000,3695,3695,3695,3695,3695,0
20241024,101900,3695,3695,3695,3695,3695,0
20241024,101800,3695,3695,3695,3695,3695,0
20241024,101700,3695,3695,3695,3695,3695,0
20241024,101600,3695,3695,3695,3695,3695,0
20241024,101500,3695,3695,3695,3695,3695,0
20241024,101400,3695,3695,3695,3695,3695,0
20241024,101300,3695,3695,3695,3695,3695,0
20241024,101200,3695,3695,3695,3695,3695,0
20241024,101100,3695,3695,3695,3695,3695,0
20241024,101000,3695,3695,3695,3695,3695,0
20241024,100900,3695,3695,3695,3695,3695,0
20241024,100800,3695,3695,3695,3695,3695,0
20241024,100700,3695,3695,3695,3695,3695,0
20241024,100600,3695,3695,3695,3695,3695,0
20241024,100500,3695,3695,3695,3695,3695,0
20241024,100400,3695,3695,3695,3695,3695,0
20241024,100300,3695,3695,3695,3695,3695,0
20241024,100200,3695,3695,3695,3695,3695,0
20241024,100100,3695,3695,3695,3695,3695,0
20241024,100000,3695,3695,3695,3695,3695,0
20241024,095900,3695,3695,3695,3695,3695,0
20241024,095800,3695,3695,3695,3695,3695,0
20241024,095700,3695,3695,3695,3695,3695,0
20241024,095600,3695,3695,3695,3695,3695,0
20241024,095500,3695,3695,3695,3695,3695,0
20241024,095400,3695,3695,3695,3695,3695,0
20241024,095300,3695,3695,3695,3695,3695,0
20241024,095200,3695,3695,3695,3695,3695,0
20241024,095100,3695,3695,3695,3695,3695,0
20241024,095000,3695,3695,3695,3695,3695,0
20241024,094900,3695,3695,3695,3695,3695,0
20241024,094800,3695,3695,3695,3695,3695,0
20241024,094700,3695,3695,3695,3695,3695,0
20241024,094600,3695,3695,3695,3695,3695,0
20241024,094500,3695,3695,3695,3695,3695,0
20241024,094400,3695,3695,3695,3695,3695,0
20241024,094300,3695,3695,3695,3695,3695,0
20241024,094200,3695,3695,3695,3695,3695,0
20241024,094100,3695,3695,3695,3695,3695,0
20241024,094000,3695,3695,3695,3695,3695,0
20241024,093900,3695,3695,3695,3695,3695,0
20241024,093800,3695,3695,3695,3695,3695,0
20241024,093700,3695,3695,3695,3695,3695,0
20241024,093600,3695,3695,3695,3695,3695,0
20241024,093500,3695,3695,3695,3695,3695,0
20241024,093400,3695,3695,3695,3695,3695,0
20241024,093300,3695,3695,3695,3695,3695,0
20241024,093200,3695,3695,3695,3695,3695,0
20241024,093100,3695,3695,3695,3695,3695,0
20241024,093000,3695,3695,3695,3695,3695,0
20241024,092900,3695,3695,3695,3695,3695,0
20241024,092800,3695,3695,3695,3695,3695,0
20241024,092700,3695,3695,3695,3695,3695,0
20241024,092600,3695,3695,3695,3695,3695,0
20241024,092500,3695,3695,3695,3695,3695,0
20241024,092400,3695,3695,3695,3695,3695,0
20241024,092300,3695,3695,3695,3695,3695,0
20241024,092200,3695,3695,3695,3695,3695,0
20241024,092100,3695,3695,3695,3695,3695,0
20241024,092000,3695,3695,3695,3695,3695,0
20241024,091900,3695,3695,3695,3695,3695,0
20241024,091800,3695,3695,3695,3695,3695,0
20241024,091700,3695,3695,3695,3695,3695,0
20241024,091600,3695,3695,3695,3695,3695,0
20241024,091500,3695,3695,3695,3695,3695,0
20241024,091400,3695,3695,3695,3695,3695,0
20241024,091300,3695,3695,3695,3695,3695,0
20241024,091200,3695,3695,3695,3695,3695,0
20241024,091100,3695,3695,3695,3695,3695,0
20241024,091000,3695,3695,3695,3695,3695,0
20241024,090900,3695,3695,3695,3695,3695,0
20241024,090800,3695,3695,3695,3695,3695,0
20241024,090700,3695,3695,3695,3695,3695,0
20241024,090600,3695,3695,3695,3695,3695,0
20241024,090500,3695,3695,3695,3695,3695,0
20241024,090400,3695,3695,3695,3695,3695,0
20241024,090300,3695,3695,3695,3695,3695,0
20241024,090200,3695,3695,3695,3695,3695,0
20241024,090100,3695,3695,3695,3695,3695,0
20241024,090000,3695,3695,3695,3695,3695,1