KissMeData/336040/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,213900,44650,4990,4990,4990,4990,4
20241007,213800,44650,4990,4990,4990,4990,0
20241007,213700,44650,4990,4990,4990,4990,0
20241007,213600,44650,4990,4990,4990,4990,0
20241007,213500,44650,4990,4990,4990,4990,0
20241007,213400,44650,4990,4990,4990,4990,0
20241007,213300,44650,4990,4990,4990,4990,0
20241007,213200,44650,4990,4990,4990,4990,0
20241007,213100,44650,4990,4990,4990,4990,0
20241007,213000,44650,4990,4990,4990,4990,0
20241007,212900,44650,4990,4990,4990,4990,0
20241007,212800,44650,4990,4990,4990,4990,0
20241007,212700,44650,4990,4990,4990,4990,0
20241007,212600,44650,4990,4990,4990,4990,0
20241007,212500,44650,4990,4990,4990,4990,0
20241007,212400,44650,4990,4990,4990,4990,0
20241007,212300,44650,4990,4990,4990,4990,0
20241007,212200,44650,4990,4990,4990,4990,0
20241007,212100,44650,4990,4990,4990,4990,0
20241007,212000,44650,4990,4990,4990,4990,0
20241007,211900,44650,4990,4990,4990,4990,0
20241007,211800,44650,4990,4990,4990,4990,0
20241007,211700,44650,4990,4990,4990,4990,0
20241007,211600,44650,4990,4990,4990,4990,0
20241007,211500,44650,4990,4990,4990,4990,0
20241007,211400,44650,4990,4990,4990,4990,0
20241007,211300,44650,4990,4990,4990,4990,0
20241007,211200,44650,4990,4990,4990,4990,0
20241007,211100,44650,4990,4990,4990,4990,0
20241007,211000,44650,4990,4990,4990,4990,0
20241007,210900,44650,4990,4990,4990,4990,4
20241007,210800,44650,4990,4990,4990,4990,0
20241007,210700,44650,4990,4990,4990,4990,0
20241007,210600,44650,4990,4990,4990,4990,0
20241007,210500,44650,4990,4990,4990,4990,0
20241007,210400,44650,4990,4990,4990,4990,0
20241007,210300,44650,4990,4990,4990,4990,0
20241007,210200,44650,4990,4990,4990,4990,0
20241007,210100,44650,4990,4990,4990,4990,0
20241007,210000,44650,4990,4990,4990,4990,0
20241007,205900,44650,4990,4990,4990,4990,0
20241007,205800,44650,4990,4990,4990,4990,0
20241007,205700,44650,4990,4990,4990,4990,0
20241007,205600,44650,4990,4990,4990,4990,0
20241007,205500,44650,4990,4990,4990,4990,0
20241007,205400,44650,4990,4990,4990,4990,0
20241007,205300,44650,4990,4990,4990,4990,0
20241007,205200,44650,4990,4990,4990,4990,0
20241007,205100,44650,4990,4990,4990,4990,0
20241007,205000,44650,4990,4990,4990,4990,0
20241007,204900,44650,4990,4990,4990,4990,0
20241007,204800,44650,4990,4990,4990,4990,0
20241007,204700,44650,4990,4990,4990,4990,0
20241007,204600,44650,4990,4990,4990,4990,0
20241007,204500,44650,4990,4990,4990,4990,0
20241007,204400,44650,4990,4990,4990,4990,0
20241007,204300,44650,4990,4990,4990,4990,0
20241007,204200,44650,4990,4990,4990,4990,0
20241007,204100,44650,4990,4990,4990,4990,0
20241007,204000,44650,4990,4990,4990,4990,0
20241007,203900,44650,4990,4990,4990,4990,4
20241007,203800,44650,4990,4990,4990,4990,0
20241007,203700,44650,4990,4990,4990,4990,0
20241007,203600,44650,4990,4990,4990,4990,0
20241007,203500,44650,4990,4990,4990,4990,0
20241007,203400,44650,4990,4990,4990,4990,0
20241007,203300,44650,4990,4990,4990,4990,0
20241007,203200,44650,4990,4990,4990,4990,0
20241007,203100,44650,4990,4990,4990,4990,0
20241007,203000,44650,4990,4990,4990,4990,0
20241007,202900,44650,4990,4990,4990,4990,0
20241007,202800,44650,4990,4990,4990,4990,0
20241007,202700,44650,4990,4990,4990,4990,0
20241007,202600,44650,4990,4990,4990,4990,0
20241007,202500,44650,4990,4990,4990,4990,0
20241007,202400,44650,4990,4990,4990,4990,0
20241007,202300,44650,4990,4990,4990,4990,0
20241007,202200,44650,4990,4990,4990,4990,0
20241007,202100,44650,4990,4990,4990,4990,0
20241007,202000,44650,4990,4990,4990,4990,0
20241007,201900,44650,4990,4990,4990,4990,0
20241007,201800,44650,4990,4990,4990,4990,0
20241007,201700,44650,4990,4990,4990,4990,0
20241007,201600,44650,4990,4990,4990,4990,0
20241007,201500,44650,4990,4990,4990,4990,0
20241007,201400,44650,4990,4990,4990,4990,0
20241007,201300,44650,4990,4990,4990,4990,0
20241007,201200,44650,4990,4990,4990,4990,0
20241007,201100,44650,4990,4990,4990,4990,0
20241007,201000,44650,4990,4990,4990,4990,0
20241007,200900,44650,4990,4990,4990,4990,4
20241007,200800,44650,4990,4990,4990,4990,0
20241007,200700,44650,4990,4990,4990,4990,0
20241007,200600,44650,4990,4990,4990,4990,0
20241007,200500,44650,4990,4990,4990,4990,0
20241007,200400,44650,4990,4990,4990,4990,0
20241007,200300,44650,4990,4990,4990,4990,0
20241007,200200,44650,4990,4990,4990,4990,0
20241007,200100,44650,4990,4990,4990,4990,0
20241007,200000,44650,4990,4990,4990,4990,0
20241007,195900,44650,4990,4990,4990,4990,0
20241007,195800,44650,4990,4990,4990,4990,0
20241007,195700,44650,4990,4990,4990,4990,0
20241007,195600,44650,4990,4990,4990,4990,0
20241007,195500,44650,4990,4990,4990,4990,0
20241007,195400,44650,4990,4990,4990,4990,0
20241007,195300,44650,4990,4990,4990,4990,0
20241007,195200,44650,4990,4990,4990,4990,0
20241007,195100,44650,4990,4990,4990,4990,0
20241007,195000,44650,4990,4990,4990,4990,0
20241007,194900,44650,4990,4990,4990,4990,0
20241007,194800,44650,4990,4990,4990,4990,0
20241007,194700,44650,4990,4990,4990,4990,0
20241007,194600,44650,4990,4990,4990,4990,0
20241007,194500,44650,4990,4990,4990,4990,0
20241007,194400,44650,4990,4990,4990,4990,0
20241007,194300,44650,4990,4990,4990,4990,0
20241007,194200,44650,4990,4990,4990,4990,0
20241007,194100,44650,4990,4990,4990,4990,0
20241007,194000,44650,4990,4990,4990,4990,0
20241007,193900,44650,4990,4990,4990,4990,4
20241007,193800,44650,4990,4990,4990,4990,0
20241007,193700,44650,4990,4990,4990,4990,0
20241007,193600,44650,4990,4990,4990,4990,0
20241007,193500,44650,4990,4990,4990,4990,0
20241007,193400,44650,4990,4990,4990,4990,0
20241007,193300,44650,4990,4990,4990,4990,0
20241007,193200,44650,4990,4990,4990,4990,0
20241007,193100,44650,4990,4990,4990,4990,0
20241007,193000,44650,4990,4990,4990,4990,0
20241007,192900,44650,4990,4990,4990,4990,0
20241007,192800,44650,4990,4990,4990,4990,0
20241007,192700,44650,4990,4990,4990,4990,0
20241007,192600,44650,4990,4990,4990,4990,0
20241007,192500,44650,4990,4990,4990,4990,0
20241007,192400,44650,4990,4990,4990,4990,0
20241007,192300,44650,4990,4990,4990,4990,0
20241007,192200,44650,4990,4990,4990,4990,0
20241007,192100,44650,4990,4990,4990,4990,0
20241007,192000,44650,4990,4990,4990,4990,0
20241007,191900,44650,4990,4990,4990,4990,0
20241007,191800,44650,4990,4990,4990,4990,0
20241007,191700,44650,4990,4990,4990,4990,0
20241007,191600,44650,4990,4990,4990,4990,0
20241007,191500,44650,4990,4990,4990,4990,0
20241007,191400,44650,4990,4990,4990,4990,0
20241007,191300,44650,4990,4990,4990,4990,0
20241007,191200,44650,4990,4990,4990,4990,0
20241007,191100,44650,4990,4990,4990,4990,0
20241007,191000,44650,4990,4990,4990,4990,0
20241007,190900,44650,4990,4990,4990,4990,4
20241007,190800,44650,4990,4990,4990,4990,0
20241007,190700,44650,4990,4990,4990,4990,0
20241007,190600,44650,4990,4990,4990,4990,0
20241007,190500,44650,4990,4990,4990,4990,0
20241007,190400,44650,4990,4990,4990,4990,0
20241007,190300,44650,4990,4990,4990,4990,0
20241007,190200,44650,4990,4990,4990,4990,0
20241007,190100,44650,4990,4990,4990,4990,0
20241007,190000,44650,4990,4990,4990,4990,0
20241007,185900,44650,4990,4990,4990,4990,0
20241007,185800,44650,4990,4990,4990,4990,0
20241007,185700,44650,4990,4990,4990,4990,0
20241007,185600,44650,4990,4990,4990,4990,0
20241007,185500,44650,4990,4990,4990,4990,0
20241007,185400,44650,4990,4990,4990,4990,0
20241007,185300,44650,4990,4990,4990,4990,0
20241007,185200,44650,4990,4990,4990,4990,0
20241007,185100,44650,4990,4990,4990,4990,0
20241007,185000,44650,4990,4990,4990,4990,0
20241007,184900,44650,4990,4990,4990,4990,0
20241007,184800,44650,4990,4990,4990,4990,0
20241007,184700,44650,4990,4990,4990,4990,0
20241007,184600,44650,4990,4990,4990,4990,0
20241007,184500,44650,4990,4990,4990,4990,0
20241007,184400,44650,4990,4990,4990,4990,0
20241007,184300,44650,4990,4990,4990,4990,0
20241007,184200,44650,4990,4990,4990,4990,0
20241007,184100,44650,4990,4990,4990,4990,0
20241007,184000,44650,4990,4990,4990,4990,0
20241007,183900,44650,4990,4990,4990,4990,4
20241007,183800,44650,4990,4990,4990,4990,0
20241007,183700,44650,4990,4990,4990,4990,0
20241007,183600,44650,4990,4990,4990,4990,0
20241007,183500,44650,4990,4990,4990,4990,0
20241007,183400,44650,4990,4990,4990,4990,0
20241007,183300,44650,4990,4990,4990,4990,0
20241007,183200,44650,4990,4990,4990,4990,0
20241007,183100,44650,4990,4990,4990,4990,0
20241007,183000,44650,4990,4990,4990,4990,0
20241007,182900,44650,4990,4990,4990,4990,0
20241007,182800,44650,4990,4990,4990,4990,0
20241007,182700,44650,4990,4990,4990,4990,0
20241007,182600,44650,4990,4990,4990,4990,0
20241007,182500,44650,4990,4990,4990,4990,0
20241007,182400,44650,4990,4990,4990,4990,0
20241007,182300,44650,4990,4990,4990,4990,0
20241007,182200,44650,4990,4990,4990,4990,0
20241007,182100,44650,4990,4990,4990,4990,0
20241007,182000,44650,4990,4990,4990,4990,0
20241007,181900,44650,4990,4990,4990,4990,0
20241007,181800,44650,4990,4990,4990,4990,0
20241007,181700,44650,4990,4990,4990,4990,0
20241007,181600,44650,4990,4990,4990,4990,0
20241007,181500,44650,4990,4990,4990,4990,0
20241007,181400,44650,4990,4990,4990,4990,0
20241007,181300,44650,4990,4990,4990,4990,0
20241007,181200,44650,4990,4990,4990,4990,0
20241007,181100,44650,4990,4990,4990,4990,0
20241007,181000,44650,4990,4990,4990,4990,0
20241007,180900,44650,4990,4990,4990,4990,4
20241007,180800,44650,4990,4990,4990,4990,0
20241007,180700,44650,4990,4990,4990,4990,0
20241007,180600,44650,4990,4990,4990,4990,0
20241007,180500,44650,4990,4990,4990,4990,0
20241007,180400,44650,4990,4990,4990,4990,0
20241007,180300,44650,4990,4990,4990,4990,0
20241007,180200,44650,4990,4990,4990,4990,0
20241007,180100,44650,4990,4990,4990,4990,0
20241007,180000,44650,4990,4990,4990,4990,0
20241007,175900,44650,4990,4990,4990,4990,0
20241007,175800,44650,4990,4990,4990,4990,0
20241007,175700,44650,4990,4990,4990,4990,0
20241007,175600,44650,4990,4990,4990,4990,0
20241007,175500,44650,4990,4990,4990,4990,0
20241007,175400,44650,4990,4990,4990,4990,0
20241007,175300,44650,4990,4990,4990,4990,0
20241007,175200,44650,4990,4990,4990,4990,0
20241007,175100,44650,4990,4990,4990,4990,0
20241007,175000,44650,4990,4990,4990,4990,0
20241007,174900,44650,4990,4990,4990,4990,0
20241007,174800,44650,4990,4990,4990,4990,0
20241007,174700,44650,4990,4990,4990,4990,0
20241007,174600,44650,4990,4990,4990,4990,0
20241007,174500,44650,4990,4990,4990,4990,0
20241007,174400,44650,4990,4990,4990,4990,0
20241007,174300,44650,4990,4990,4990,4990,0
20241007,174200,44650,4990,4990,4990,4990,0
20241007,174100,44650,4990,4990,4990,4990,0
20241007,174000,44650,4990,4990,4990,4990,0
20241007,173900,44650,4990,4990,4990,4990,4
20241007,173800,44650,4990,4990,4990,4990,0
20241007,173700,44650,4990,4990,4990,4990,0
20241007,173600,44650,4990,4990,4990,4990,0
20241007,173500,44650,4990,4990,4990,4990,0
20241007,173400,44650,4990,4990,4990,4990,0
20241007,173300,44650,4990,4990,4990,4990,0
20241007,173200,44650,4990,4990,4990,4990,0
20241007,173100,44650,4990,4990,4990,4990,0
20241007,173000,44650,4990,4990,4990,4990,0
20241007,172900,44650,4990,4990,4990,4990,0
20241007,172800,44650,4990,4990,4990,4990,0
20241007,172700,44650,4990,4990,4990,4990,0
20241007,172600,44650,4990,4990,4990,4990,0
20241007,172500,44650,4990,4990,4990,4990,0
20241007,172400,44650,4990,4990,4990,4990,0
20241007,172300,44650,4990,4990,4990,4990,0
20241007,172200,44650,4990,4990,4990,4990,0
20241007,172100,44650,4990,4990,4990,4990,0
20241007,172000,44650,4990,4990,4990,4990,0
20241007,171900,44650,4990,4990,4990,4990,0
20241007,171800,44650,4990,4990,4990,4990,0
20241007,171700,44650,4990,4990,4990,4990,0
20241007,171600,44650,4990,4990,4990,4990,0
20241007,171500,44650,4990,4990,4990,4990,0
20241007,171400,44650,4990,4990,4990,4990,0
20241007,171300,44650,4990,4990,4990,4990,0
20241007,171200,44650,4990,4990,4990,4990,0
20241007,171100,44650,4990,4990,4990,4990,0
20241007,171000,44650,4990,4990,4990,4990,0
20241007,170900,44650,4990,4990,4990,4990,4
20241007,170800,44650,4990,4990,4990,4990,0
20241007,170700,44650,4990,4990,4990,4990,0
20241007,170600,44650,4990,4990,4990,4990,0
20241007,170500,44650,4990,4990,4990,4990,0
20241007,170400,44650,4990,4990,4990,4990,0
20241007,170300,44650,4990,4990,4990,4990,0
20241007,170200,44650,4990,4990,4990,4990,0
20241007,170100,44650,4990,4990,4990,4990,0
20241007,170000,44650,4990,4990,4990,4990,0
20241007,165900,44650,4990,4990,4990,4990,0
20241007,165800,44650,4990,4990,4990,4990,0
20241007,165700,44650,4990,4990,4990,4990,0
20241007,165600,44650,4990,4990,4990,4990,0
20241007,165500,44650,4990,4990,4990,4990,0
20241007,165400,44650,4990,4990,4990,4990,0
20241007,165300,44650,4990,4990,4990,4990,0
20241007,165200,44650,4990,4990,4990,4990,0
20241007,165100,44650,4990,4990,4990,4990,0
20241007,165000,44650,4990,4990,4990,4990,0
20241007,164900,44650,4990,4990,4990,4990,0
20241007,164800,44650,4990,4990,4990,4990,0
20241007,164700,44650,4990,4990,4990,4990,0
20241007,164600,44650,4990,4990,4990,4990,0
20241007,164500,44650,4990,4990,4990,4990,0
20241007,164400,44650,4990,4990,4990,4990,0
20241007,164300,44650,4990,4990,4990,4990,0
20241007,164200,44650,4990,4990,4990,4990,0
20241007,164100,44650,4990,4990,4990,4990,0
20241007,164000,44650,4990,4990,4990,4990,0
20241007,163900,44650,4990,4990,4990,4990,4
20241007,163800,44650,4990,4990,4990,4990,0
20241007,163700,44650,4990,4990,4990,4990,0
20241007,163600,44650,4990,4990,4990,4990,0
20241007,163500,44650,4990,4990,4990,4990,0
20241007,163400,44650,4990,4990,4990,4990,0
20241007,163300,44650,4990,4990,4990,4990,0
20241007,163200,44650,4990,4990,4990,4990,0
20241007,163100,44650,4990,4990,4990,4990,0
20241007,163000,44650,4990,4990,4990,4990,0
20241007,162900,44650,4990,4990,4990,4990,0
20241007,162800,44650,4990,4990,4990,4990,0
20241007,162700,44650,4990,4990,4990,4990,0
20241007,162600,44650,4990,4990,4990,4990,0
20241007,162500,44650,4990,4990,4990,4990,0
20241007,162400,44650,4990,4990,4990,4990,0
20241007,162300,44650,4990,4990,4990,4990,0
20241007,162200,44650,4990,4990,4990,4990,0
20241007,162100,44650,4990,4990,4990,4990,0
20241007,162000,44650,4990,4990,4990,4990,0
20241007,161900,44650,4990,4990,4990,4990,0
20241007,161800,44650,4990,4990,4990,4990,0
20241007,161700,44650,4990,4990,4990,4990,0
20241007,161600,44650,4990,4990,4990,4990,0
20241007,161500,44650,4990,4990,4990,4990,0
20241007,161400,44650,4990,4990,4990,4990,0
20241007,161300,44650,4990,4990,4990,4990,0
20241007,161200,44650,4990,4990,4990,4990,0
20241007,161100,44650,4990,4990,4990,4990,0
20241007,161000,44650,4990,4990,4990,4990,0
20241007,160900,44650,4990,4990,4990,4990,4
20241007,160800,44650,4990,4990,4990,4990,0
20241007,160700,44650,4990,4990,4990,4990,0
20241007,160600,44650,4990,4990,4990,4990,0
20241007,160500,44650,4990,4990,4990,4990,0
20241007,160400,44650,4990,4990,4990,4990,0
20241007,160300,44650,4990,4990,4990,4990,0
20241007,160200,44650,4990,4990,4990,4990,0
20241007,160100,44650,4990,4990,4990,4990,0
20241007,160000,44650,4990,4990,4990,4990,0
20241007,155900,44650,4990,4990,4990,4990,0
20241007,155800,44650,4990,4990,4990,4990,0
20241007,155700,44650,4990,4990,4990,4990,0
20241007,155600,44650,4990,4990,4990,4990,0
20241007,155500,44650,4990,4990,4990,4990,0
20241007,155400,44650,4990,4990,4990,4990,0
20241007,155300,44650,4990,4990,4990,4990,0
20241007,155200,44650,4990,4990,4990,4990,0
20241007,155100,44650,4990,4990,4990,4990,0
20241007,155000,44650,4990,4990,4990,4990,0
20241007,154900,44650,4990,4990,4990,4990,0
20241007,154800,44650,4990,4990,4990,4990,0
20241007,154700,44650,4990,4990,4990,4990,0
20241007,154600,44650,4990,4990,4990,4990,0
20241007,154500,44650,4990,4990,4990,4990,0
20241007,154400,44650,4990,4990,4990,4990,0
20241007,154300,44650,4990,4990,4990,4990,0
20241007,154200,44650,4990,4990,4990,4990,0
20241007,154100,44650,4990,4990,4990,4990,0
20241007,154000,44650,4990,4990,4990,4990,0
20241007,153900,44650,4990,4990,4990,4990,4
20241007,153800,44650,4990,4990,4990,4990,0
20241007,153700,44650,4990,4990,4990,4990,0
20241007,153600,44650,4990,4990,4990,4990,0
20241007,153500,44650,4990,4990,4990,4990,0
20241007,153400,44650,4990,4990,4990,4990,0
20241007,153300,44650,4990,4990,4990,4990,0
20241007,153200,44650,4990,4990,4990,4990,0
20241007,153100,44650,4990,4990,4990,4990,0
20241007,153000,44650,4990,4990,4990,4990,4
20241007,152900,24690,5000,5000,5000,5000,0
20241007,152800,24690,5000,5000,5000,5000,0
20241007,152700,24690,5000,5000,5000,5000,0
20241007,152600,24690,5000,5000,5000,5000,0
20241007,152500,24690,5000,5000,5000,5000,0
20241007,152400,24690,5000,5000,5000,5000,0
20241007,152300,24690,5000,5000,5000,5000,0
20241007,152200,24690,5000,5000,5000,5000,0
20241007,152100,24690,5000,5000,5000,5000,0
20241007,152000,24690,5000,5000,5000,5000,0
20241007,151900,24690,5000,5000,5000,5000,0
20241007,151800,24690,5000,5000,5000,5000,0
20241007,151700,24690,5000,5000,5000,5000,0
20241007,151600,24690,5000,5000,5000,5000,0
20241007,151500,24690,5000,5000,5000,5000,0
20241007,151400,24690,5000,5000,5000,5000,0
20241007,151300,24690,5000,5000,5000,5000,0
20241007,151200,24690,5000,5000,5000,5000,0
20241007,151100,24690,5000,5000,5000,5000,0
20241007,151000,24690,5000,5000,5000,5000,0
20241007,150900,24690,5000,5000,5000,5000,0
20241007,150800,24690,5000,5000,5000,5000,0
20241007,150700,24690,5000,5000,5000,5000,0
20241007,150600,24690,5000,5000,5000,5000,0
20241007,150500,24690,5000,5000,5000,5000,0
20241007,150400,24690,5000,5000,5000,5000,0
20241007,150300,24690,5000,5000,5000,5000,0
20241007,150200,24690,5000,5000,5000,5000,0
20241007,150100,24690,5000,5000,5000,5000,0
20241007,150000,24690,5000,5000,5000,5000,0
20241007,145900,24690,5000,5000,5000,5000,0
20241007,145800,24690,5000,5000,5000,5000,0
20241007,145700,24690,5000,5000,5000,5000,0
20241007,145600,24690,5000,5000,5000,5000,0
20241007,145500,24690,5000,5000,5000,5000,0
20241007,145400,24690,5000,5000,5000,5000,0
20241007,145300,24690,5000,5000,5000,5000,0
20241007,145200,24690,5000,5000,5000,5000,0
20241007,145100,24690,5000,5000,5000,5000,0
20241007,145000,24690,5000,5000,5000,5000,0
20241007,144900,24690,5000,5000,5000,5000,0
20241007,144800,24690,5000,5000,5000,5000,0
20241007,144700,24690,5000,5000,5000,5000,0
20241007,144600,24690,5000,5000,5000,5000,0
20241007,144500,24690,5000,5000,5000,5000,0
20241007,144400,24690,5000,5000,5000,5000,0
20241007,144300,24690,5000,5000,5000,5000,0
20241007,144200,24690,5000,5000,5000,5000,0
20241007,144100,24690,5000,5000,5000,5000,0
20241007,144000,24690,5000,5000,5000,5000,0
20241007,143900,24690,5000,5000,5000,5000,0
20241007,143800,24690,5000,5000,5000,5000,0
20241007,143700,24690,5000,5000,5000,5000,0
20241007,143600,24690,5000,5000,5000,5000,0
20241007,143500,24690,5000,5000,5000,5000,0
20241007,143400,24690,5000,5000,5000,5000,0
20241007,143300,24690,5000,5000,5000,5000,0
20241007,143200,24690,5000,5000,5000,5000,0
20241007,143100,24690,5000,5000,5000,5000,0
20241007,143000,24690,5000,5000,5000,5000,0
20241007,142900,24690,5000,5000,5000,5000,0
20241007,142800,24690,5000,5000,5000,5000,0
20241007,142700,24690,5000,5000,5000,5000,0
20241007,142600,24690,5000,5000,5000,5000,0
20241007,142500,24690,5000,5000,5000,5000,0
20241007,142400,24690,5000,5000,5000,5000,0
20241007,142300,24690,5000,5000,5000,5000,0
20241007,142200,24690,5000,5000,5000,5000,0
20241007,142100,24690,5000,5000,5000,5000,0
20241007,142000,24690,5000,5000,5000,5000,0
20241007,141900,24690,5000,5000,5000,5000,0
20241007,141800,24690,5000,5000,5000,5000,0
20241007,141700,24690,5000,5000,5000,5000,0
20241007,141600,24690,5000,5000,5000,5000,0
20241007,141500,24690,5000,5000,5000,5000,0
20241007,141400,24690,5000,5000,5000,5000,0
20241007,141300,24690,5000,5000,5000,5000,0
20241007,141200,24690,5000,5000,5000,5000,0
20241007,141100,24690,5000,5000,5000,5000,0
20241007,141000,24690,5000,5000,5000,5000,0
20241007,140900,24690,5000,5000,5000,5000,0
20241007,140800,24690,5000,5000,5000,5000,0
20241007,140700,24690,5000,5000,5000,5000,1
20241007,140600,19690,5000,5000,5000,5000,0
20241007,140500,19690,5000,5000,5000,5000,0
20241007,140400,19690,5000,5000,5000,5000,0
20241007,140300,19690,5000,5000,5000,5000,0
20241007,140200,19690,5000,5000,5000,5000,0
20241007,140100,19690,5000,5000,5000,5000,0
20241007,140000,19690,5000,5000,5000,5000,0
20241007,135900,19690,5000,5000,5000,5000,0
20241007,135800,19690,5000,5000,5000,5000,0
20241007,135700,19690,5000,5000,5000,5000,0
20241007,135600,19690,5000,5000,5000,5000,0
20241007,135500,19690,5000,5000,5000,5000,0
20241007,135400,19690,5000,5000,5000,5000,0
20241007,135300,19690,5000,5000,5000,5000,0
20241007,135200,19690,5000,5000,5000,5000,0
20241007,135100,19690,5000,5000,5000,5000,0
20241007,135000,19690,5000,5000,5000,5000,0
20241007,134900,19690,5000,5000,5000,5000,0
20241007,134800,19690,5000,5000,5000,5000,0
20241007,134700,19690,5000,5000,5000,5000,0
20241007,134600,19690,5000,5000,5000,5000,0
20241007,134500,19690,5000,5000,5000,5000,0
20241007,134400,19690,5000,5000,5000,5000,0
20241007,134300,19690,5000,5000,5000,5000,0
20241007,134200,19690,5000,5000,5000,5000,0
20241007,134100,19690,5000,5000,5000,5000,0
20241007,134000,19690,5000,5000,5000,5000,0
20241007,133900,19690,5000,5000,5000,5000,0
20241007,133800,19690,5000,5000,5000,5000,0
20241007,133700,19690,5000,5000,5000,5000,0
20241007,133600,19690,5000,5000,5000,5000,0
20241007,133500,19690,5000,5000,5000,5000,0
20241007,133400,19690,5000,5000,5000,5000,0
20241007,133300,19690,5000,5000,5000,5000,0
20241007,133200,19690,5000,5000,5000,5000,0
20241007,133100,19690,5000,5000,5000,5000,0
20241007,133000,19690,5000,5000,5000,5000,0
20241007,132900,19690,5000,5000,5000,5000,0
20241007,132800,19690,5000,5000,5000,5000,0
20241007,132700,19690,5000,5000,5000,5000,0
20241007,132600,19690,5000,5000,5000,5000,0
20241007,132500,19690,5000,5000,5000,5000,0
20241007,132400,19690,5000,5000,5000,5000,0
20241007,132300,19690,5000,5000,5000,5000,0
20241007,132200,19690,5000,5000,5000,5000,0
20241007,132100,19690,5000,5000,5000,5000,0
20241007,132000,19690,5000,5000,5000,5000,0
20241007,131900,19690,5000,5000,5000,5000,0
20241007,131800,19690,5000,5000,5000,5000,0
20241007,131700,19690,5000,5000,5000,5000,0
20241007,131600,19690,5000,5000,5000,5000,0
20241007,131500,19690,5000,5000,5000,5000,0
20241007,131400,19690,5000,5000,5000,5000,0
20241007,131300,19690,5000,5000,5000,5000,0
20241007,131200,19690,5000,5000,5000,5000,0
20241007,131100,19690,5000,5000,5000,5000,0
20241007,131000,19690,5000,5000,5000,5000,0
20241007,130900,19690,5000,5000,5000,5000,0
20241007,130800,19690,5000,5000,5000,5000,0
20241007,130700,19690,5000,5000,5000,5000,0
20241007,130600,19690,5000,5000,5000,5000,0
20241007,130500,19690,5000,5000,5000,5000,0
20241007,130400,19690,5000,5000,5000,5000,0
20241007,130300,19690,5000,5000,5000,5000,0
20241007,130200,19690,5000,5000,5000,5000,0
20241007,130100,19690,5000,5000,5000,5000,0
20241007,130000,19690,5000,5000,5000,5000,0
20241007,125900,19690,5000,5000,5000,5000,0
20241007,125800,19690,5000,5000,5000,5000,0
20241007,125700,19690,5000,5000,5000,5000,0
20241007,125600,19690,5000,5000,5000,5000,0
20241007,125500,19690,5000,5000,5000,5000,0
20241007,125400,19690,5000,5000,5000,5000,0
20241007,125300,19690,5000,5000,5000,5000,0
20241007,125200,19690,5000,5000,5000,5000,0
20241007,125100,19690,5000,5000,5000,5000,0
20241007,125000,19690,5000,5000,5000,5000,0
20241007,124900,19690,5000,5000,5000,5000,0
20241007,124800,19690,5000,5000,5000,5000,0
20241007,124700,19690,5000,5000,5000,5000,0
20241007,124600,19690,5000,5000,5000,5000,0
20241007,124500,19690,5000,5000,5000,5000,0
20241007,124400,19690,5000,5000,5000,5000,0
20241007,124300,19690,5000,5000,5000,5000,0
20241007,124200,19690,5000,5000,5000,5000,0
20241007,124100,19690,5000,5000,5000,5000,0
20241007,124000,19690,5000,5000,5000,5000,0
20241007,123900,19690,5000,5000,5000,5000,0
20241007,123800,19690,5000,5000,5000,5000,0
20241007,123700,19690,5000,5000,5000,5000,0
20241007,123600,19690,5000,5000,5000,5000,0
20241007,123500,19690,5000,5000,5000,5000,0
20241007,123400,19690,5000,5000,5000,5000,0
20241007,123300,19690,5000,5000,5000,5000,0
20241007,123200,19690,5000,5000,5000,5000,0
20241007,123100,19690,5000,5000,5000,5000,0
20241007,123000,19690,5000,5000,5000,5000,0
20241007,122900,19690,5000,5000,5000,5000,0
20241007,122800,19690,5000,5000,5000,5000,0
20241007,122700,19690,5000,5000,5000,5000,0
20241007,122600,19690,5000,5000,5000,5000,0
20241007,122500,19690,5000,5000,5000,5000,0
20241007,122400,19690,5000,5000,5000,5000,0
20241007,122300,19690,5000,5000,5000,5000,0
20241007,122200,19690,5000,5000,5000,5000,0
20241007,122100,19690,5000,5000,5000,5000,0
20241007,122000,19690,5000,5000,5000,5000,0
20241007,121900,19690,5000,5000,5000,5000,0
20241007,121800,19690,5000,5000,5000,5000,0
20241007,121700,19690,5000,5000,5000,5000,0
20241007,121600,19690,5000,5000,5000,5000,0
20241007,121500,19690,5000,5000,5000,5000,0
20241007,121400,19690,5000,5000,5000,5000,0
20241007,121300,19690,5000,5000,5000,5000,0
20241007,121200,19690,5000,5000,5000,5000,0
20241007,121100,19690,5000,5000,5000,5000,0
20241007,121000,19690,5000,5000,5000,5000,0
20241007,120900,19690,5000,5000,5000,5000,0
20241007,120800,19690,5000,5000,5000,5000,0
20241007,120700,19690,5000,5000,5000,5000,0
20241007,120600,19690,5000,5000,5000,5000,0
20241007,120500,19690,5000,5000,5000,5000,0
20241007,120400,19690,5000,5000,5000,5000,0
20241007,120300,19690,5000,5000,5000,5000,0
20241007,120200,19690,5000,5000,5000,5000,0
20241007,120100,19690,5000,5000,5000,5000,0
20241007,120000,19690,5000,5000,5000,5000,0
20241007,115900,19690,5000,5000,5000,5000,0
20241007,115800,19690,5000,5000,5000,5000,0
20241007,115700,19690,5000,5000,5000,5000,0
20241007,115600,19690,5000,5000,5000,5000,0
20241007,115500,19690,5000,5000,5000,5000,0
20241007,115400,19690,5000,5000,5000,5000,0
20241007,115300,19690,5000,5000,5000,5000,0
20241007,115200,19690,5000,5000,5000,5000,0
20241007,115100,19690,5000,5000,5000,5000,0
20241007,115000,19690,5000,5000,5000,5000,0
20241007,114900,19690,5000,5000,5000,5000,0
20241007,114800,19690,5000,5000,5000,5000,0
20241007,114700,19690,5000,5000,5000,5000,0
20241007,114600,19690,5000,5000,5000,5000,0
20241007,114500,19690,5000,5000,5000,5000,0
20241007,114400,19690,5000,5000,5000,5000,0
20241007,114300,19690,5000,5000,5000,5000,0
20241007,114200,19690,5000,5000,5000,5000,0
20241007,114100,19690,5000,5000,5000,5000,0
20241007,114000,19690,5000,5000,5000,5000,0
20241007,113900,19690,5000,5000,5000,5000,0
20241007,113800,19690,5000,5000,5000,5000,0
20241007,113700,19690,5000,5000,5000,5000,0
20241007,113600,19690,5000,5000,5000,5000,0
20241007,113500,19690,5000,5000,5000,5000,0
20241007,113400,19690,5000,5000,5000,5000,0
20241007,113300,19690,5000,5000,5000,5000,0
20241007,113200,19690,5000,5000,5000,5000,0
20241007,113100,19690,5000,5000,5000,5000,0
20241007,113000,19690,5000,5000,5000,5000,0
20241007,112900,19690,5000,5000,5000,5000,0
20241007,112800,19690,5000,5000,5000,5000,0
20241007,112700,19690,5000,5000,5000,5000,0
20241007,112600,19690,5000,5000,5000,5000,0
20241007,112500,19690,5000,5000,5000,5000,0
20241007,112400,19690,5000,5000,5000,5000,0
20241007,112300,19690,5000,5000,5000,5000,0
20241007,112200,19690,5000,5000,5000,5000,0
20241007,112100,19690,5000,5000,5000,5000,0
20241007,112000,19690,5000,5000,5000,5000,0
20241007,111900,19690,5000,5000,5000,5000,0
20241007,111800,19690,5000,5000,5000,5000,0
20241007,111700,19690,5000,5000,5000,5000,0
20241007,111600,19690,5000,5000,5000,5000,0
20241007,111500,19690,5000,5000,5000,5000,0
20241007,111400,19690,5000,5000,5000,5000,0
20241007,111300,19690,5000,5000,5000,5000,0
20241007,111200,19690,5000,5000,5000,5000,0
20241007,111100,19690,5000,5000,5000,5000,0
20241007,111000,19690,5000,5000,5000,5000,0
20241007,110900,19690,5000,5000,5000,5000,0
20241007,110800,19690,5000,5000,5000,5000,0
20241007,110700,19690,5000,5000,5000,5000,0
20241007,110600,19690,5000,5000,5000,5000,0
20241007,110500,19690,5000,5000,5000,5000,0
20241007,110400,19690,5000,5000,5000,5000,0
20241007,110300,19690,5000,5000,5000,5000,0
20241007,110200,19690,5000,5000,5000,5000,0
20241007,110100,19690,5000,5000,5000,5000,0
20241007,110000,19690,5000,5000,5000,5000,0
20241007,105900,19690,5000,5000,5000,5000,0
20241007,105800,19690,5000,5000,5000,5000,0
20241007,105700,19690,5000,5000,5000,5000,1
20241007,105600,14690,4800,4800,4800,4800,0
20241007,105500,14690,4800,4800,4800,4800,0
20241007,105400,14690,4800,4800,4800,4800,0
20241007,105300,14690,4800,4800,4800,4800,2
20241007,105200,5090,5090,5090,5090,5090,0
20241007,105100,5090,5090,5090,5090,5090,0
20241007,105000,5090,5090,5090,5090,5090,0
20241007,104900,5090,5090,5090,5090,5090,0
20241007,104800,5090,5090,5090,5090,5090,0
20241007,104700,5090,5090,5090,5090,5090,0
20241007,104600,5090,5090,5090,5090,5090,0
20241007,104500,5090,5090,5090,5090,5090,0
20241007,104400,5090,5090,5090,5090,5090,0
20241007,104300,5090,5090,5090,5090,5090,0
20241007,104200,5090,5090,5090,5090,5090,0
20241007,104100,5090,5090,5090,5090,5090,0
20241007,104000,5090,5090,5090,5090,5090,0
20241007,103900,5090,5090,5090,5090,5090,0
20241007,103800,5090,5090,5090,5090,5090,0
20241007,103700,5090,5090,5090,5090,5090,0
20241007,103600,5090,5090,5090,5090,5090,0
20241007,103500,5090,5090,5090,5090,5090,0
20241007,103400,5090,5090,5090,5090,5090,0
20241007,103300,5090,5090,5090,5090,5090,0
20241007,103200,5090,5090,5090,5090,5090,0
20241007,103100,5090,5090,5090,5090,5090,0
20241007,103000,5090,5090,5090,5090,5090,0
20241007,102900,5090,5090,5090,5090,5090,0
20241007,102800,5090,5090,5090,5090,5090,0
20241007,102700,5090,5090,5090,5090,5090,0
20241007,102600,5090,5090,5090,5090,5090,0
20241007,102500,5090,5090,5090,5090,5090,0
20241007,102400,5090,5090,5090,5090,5090,0
20241007,102300,5090,5090,5090,5090,5090,0
20241007,102200,5090,5090,5090,5090,5090,0
20241007,102100,5090,5090,5090,5090,5090,0
20241007,102000,5090,5090,5090,5090,5090,0
20241007,101900,5090,5090,5090,5090,5090,0
20241007,101800,5090,5090,5090,5090,5090,0
20241007,101700,5090,5090,5090,5090,5090,0
20241007,101600,5090,5090,5090,5090,5090,0
20241007,101500,5090,5090,5090,5090,5090,0
20241007,101400,5090,5090,5090,5090,5090,0
20241007,101300,5090,5090,5090,5090,5090,0
20241007,101200,5090,5090,5090,5090,5090,0
20241007,101100,5090,5090,5090,5090,5090,0
20241007,101000,5090,5090,5090,5090,5090,0
20241007,100900,5090,5090,5090,5090,5090,0
20241007,100800,5090,5090,5090,5090,5090,0
20241007,100700,5090,5090,5090,5090,5090,0
20241007,100600,5090,5090,5090,5090,5090,0
20241007,100500,5090,5090,5090,5090,5090,0
20241007,100400,5090,5090,5090,5090,5090,0
20241007,100300,5090,5090,5090,5090,5090,0
20241007,100200,5090,5090,5090,5090,5090,0
20241007,100100,5090,5090,5090,5090,5090,0
20241007,100000,5090,5090,5090,5090,5090,0
20241007,095900,5090,5090,5090,5090,5090,0
20241007,095800,5090,5090,5090,5090,5090,0
20241007,095700,5090,5090,5090,5090,5090,0
20241007,095600,5090,5090,5090,5090,5090,0
20241007,095500,5090,5090,5090,5090,5090,0
20241007,095400,5090,5090,5090,5090,5090,0
20241007,095300,5090,5090,5090,5090,5090,0
20241007,095200,5090,5090,5090,5090,5090,0
20241007,095100,5090,5090,5090,5090,5090,0
20241007,095000,5090,5090,5090,5090,5090,0
20241007,094900,5090,5090,5090,5090,5090,0
20241007,094800,5090,5090,5090,5090,5090,0
20241007,094700,5090,5090,5090,5090,5090,0
20241007,094600,5090,5090,5090,5090,5090,0
20241007,094500,5090,5090,5090,5090,5090,0
20241007,094400,5090,5090,5090,5090,5090,0
20241007,094300,5090,5090,5090,5090,5090,0
20241007,094200,5090,5090,5090,5090,5090,0
20241007,094100,5090,5090,5090,5090,5090,0
20241007,094000,5090,5090,5090,5090,5090,0
20241007,093900,5090,5090,5090,5090,5090,0
20241007,093800,5090,5090,5090,5090,5090,0
20241007,093700,5090,5090,5090,5090,5090,0
20241007,093600,5090,5090,5090,5090,5090,0
20241007,093500,5090,5090,5090,5090,5090,0
20241007,093400,5090,5090,5090,5090,5090,0
20241007,093300,5090,5090,5090,5090,5090,0
20241007,093200,5090,5090,5090,5090,5090,0
20241007,093100,5090,5090,5090,5090,5090,0
20241007,093000,5090,5090,5090,5090,5090,0
20241007,092900,5090,5090,5090,5090,5090,0
20241007,092800,5090,5090,5090,5090,5090,0
20241007,092700,5090,5090,5090,5090,5090,0
20241007,092600,5090,5090,5090,5090,5090,0
20241007,092500,5090,5090,5090,5090,5090,0
20241007,092400,5090,5090,5090,5090,5090,0
20241007,092300,5090,5090,5090,5090,5090,0
20241007,092200,5090,5090,5090,5090,5090,0
20241007,092100,5090,5090,5090,5090,5090,0
20241007,092000,5090,5090,5090,5090,5090,0
20241007,091900,5090,5090,5090,5090,5090,0
20241007,091800,5090,5090,5090,5090,5090,0
20241007,091700,5090,5090,5090,5090,5090,0
20241007,091600,5090,5090,5090,5090,5090,0
20241007,091500,5090,5090,5090,5090,5090,0
20241007,091400,5090,5090,5090,5090,5090,0
20241007,091300,5090,5090,5090,5090,5090,0
20241007,091200,5090,5090,5090,5090,5090,0
20241007,091100,5090,5090,5090,5090,5090,0
20241007,091000,5090,5090,5090,5090,5090,0
20241007,090900,5090,5090,5090,5090,5090,0
20241007,090800,5090,5090,5090,5090,5090,0
20241007,090700,5090,5090,5090,5090,5090,0
20241007,090600,5090,5090,5090,5090,5090,0
20241007,090500,5090,5090,5090,5090,5090,0
20241007,090400,5090,5090,5090,5090,5090,0
20241007,090300,5090,5090,5090,5090,5090,0
20241007,090200,5090,5090,5090,5090,5090,0
20241007,090100,5090,5090,5090,5090,5090,0
20241007,090000,5090,5090,5090,5090,5090,1