KissMeData/004450/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184400,413350,31850,31850,31850,31850,3
20241007,184300,413350,31850,31850,31850,31850,0
20241007,184200,413350,31850,31850,31850,31850,0
20241007,184100,413350,31850,31850,31850,31850,0
20241007,184000,413350,31850,31850,31850,31850,0
20241007,183900,413350,31850,31850,31850,31850,0
20241007,183800,413350,31850,31850,31850,31850,0
20241007,183700,413350,31850,31850,31850,31850,0
20241007,183600,413350,31850,31850,31850,31850,0
20241007,183500,413350,31850,31850,31850,31850,0
20241007,183400,413350,31850,31850,31850,31850,0
20241007,183300,413350,31850,31850,31850,31850,0
20241007,183200,413350,31850,31850,31850,31850,0
20241007,183100,413350,31850,31850,31850,31850,0
20241007,183000,413350,31850,31850,31850,31850,0
20241007,182900,413350,31850,31850,31850,31850,0
20241007,182800,413350,31850,31850,31850,31850,0
20241007,182700,413350,31850,31850,31850,31850,0
20241007,182600,413350,31850,31850,31850,31850,0
20241007,182500,413350,31850,31850,31850,31850,0
20241007,182400,413350,31850,31850,31850,31850,0
20241007,182300,413350,31850,31850,31850,31850,0
20241007,182200,413350,31850,31850,31850,31850,0
20241007,182100,413350,31850,31850,31850,31850,0
20241007,182000,413350,31850,31850,31850,31850,0
20241007,181900,413350,31850,31850,31850,31850,0
20241007,181800,413350,31850,31850,31850,31850,0
20241007,181700,413350,31850,31850,31850,31850,0
20241007,181600,413350,31850,31850,31850,31850,0
20241007,181500,413350,31850,31850,31850,31850,0
20241007,181400,413350,31850,31850,31850,31850,3
20241007,181300,413350,31850,31850,31850,31850,0
20241007,181200,413350,31850,31850,31850,31850,0
20241007,181100,413350,31850,31850,31850,31850,0
20241007,181000,413350,31850,31850,31850,31850,0
20241007,180900,413350,31850,31850,31850,31850,0
20241007,180800,413350,31850,31850,31850,31850,0
20241007,180700,413350,31850,31850,31850,31850,0
20241007,180600,413350,31850,31850,31850,31850,0
20241007,180500,413350,31850,31850,31850,31850,0
20241007,180400,413350,31850,31850,31850,31850,0
20241007,180300,413350,31850,31850,31850,31850,0
20241007,180200,413350,31850,31850,31850,31850,0
20241007,180100,413350,31850,31850,31850,31850,0
20241007,180000,413350,31850,31850,31850,31850,0
20241007,175900,413350,31850,31850,31850,31850,0
20241007,175800,413350,31850,31850,31850,31850,0
20241007,175700,413350,31850,31850,31850,31850,0
20241007,175600,413350,31850,31850,31850,31850,0
20241007,175500,413350,31850,31850,31850,31850,0
20241007,175400,413350,31850,31850,31850,31850,0
20241007,175300,413350,31850,31850,31850,31850,0
20241007,175200,413350,31850,31850,31850,31850,0
20241007,175100,413350,31850,31850,31850,31850,0
20241007,175000,413350,31850,31850,31850,31850,0
20241007,174900,413350,31850,31850,31850,31850,0
20241007,174800,413350,31850,31850,31850,31850,0
20241007,174700,413350,31850,31850,31850,31850,0
20241007,174600,413350,31850,31850,31850,31850,0
20241007,174500,413350,31850,31850,31850,31850,0
20241007,174400,413350,31850,31850,31850,31850,3
20241007,174300,413350,31850,31850,31850,31850,0
20241007,174200,413350,31850,31850,31850,31850,0
20241007,174100,413350,31850,31850,31850,31850,0
20241007,174000,413350,31850,31850,31850,31850,0
20241007,173900,413350,31850,31850,31850,31850,0
20241007,173800,413350,31850,31850,31850,31850,0
20241007,173700,413350,31850,31850,31850,31850,0
20241007,173600,413350,31850,31850,31850,31850,0
20241007,173500,413350,31850,31850,31850,31850,0
20241007,173400,413350,31850,31850,31850,31850,0
20241007,173300,413350,31850,31850,31850,31850,0
20241007,173200,413350,31850,31850,31850,31850,0
20241007,173100,413350,31850,31850,31850,31850,0
20241007,173000,413350,31850,31850,31850,31850,0
20241007,172900,413350,31850,31850,31850,31850,0
20241007,172800,413350,31850,31850,31850,31850,0
20241007,172700,413350,31850,31850,31850,31850,0
20241007,172600,413350,31850,31850,31850,31850,0
20241007,172500,413350,31850,31850,31850,31850,0
20241007,172400,413350,31850,31850,31850,31850,0
20241007,172300,413350,31850,31850,31850,31850,0
20241007,172200,413350,31850,31850,31850,31850,0
20241007,172100,413350,31850,31850,31850,31850,0
20241007,172000,413350,31850,31850,31850,31850,0
20241007,171900,413350,31850,31850,31850,31850,0
20241007,171800,413350,31850,31850,31850,31850,0
20241007,171700,413350,31850,31850,31850,31850,0
20241007,171600,413350,31850,31850,31850,31850,0
20241007,171500,413350,31850,31850,31850,31850,0
20241007,171400,413350,31850,31850,31850,31850,3
20241007,171300,413350,31850,31850,31850,31850,0
20241007,171200,413350,31850,31850,31850,31850,0
20241007,171100,413350,31850,31850,31850,31850,0
20241007,171000,413350,31850,31850,31850,31850,0
20241007,170900,413350,31850,31850,31850,31850,0
20241007,170800,413350,31850,31850,31850,31850,0
20241007,170700,413350,31850,31850,31850,31850,0
20241007,170600,413350,31850,31850,31850,31850,0
20241007,170500,413350,31850,31850,31850,31850,0
20241007,170400,413350,31850,31850,31850,31850,0
20241007,170300,413350,31850,31850,31850,31850,0
20241007,170200,413350,31850,31850,31850,31850,0
20241007,170100,413350,31850,31850,31850,31850,0
20241007,170000,413350,31850,31850,31850,31850,0
20241007,165900,413350,31850,31850,31850,31850,0
20241007,165800,413350,31850,31850,31850,31850,0
20241007,165700,413350,31850,31850,31850,31850,0
20241007,165600,413350,31850,31850,31850,31850,0
20241007,165500,413350,31850,31850,31850,31850,0
20241007,165400,413350,31850,31850,31850,31850,0
20241007,165300,413350,31850,31850,31850,31850,0
20241007,165200,413350,31850,31850,31850,31850,0
20241007,165100,413350,31850,31850,31850,31850,0
20241007,165000,413350,31850,31850,31850,31850,0
20241007,164900,413350,31850,31850,31850,31850,0
20241007,164800,413350,31850,31850,31850,31850,0
20241007,164700,413350,31850,31850,31850,31850,0
20241007,164600,413350,31850,31850,31850,31850,0
20241007,164500,413350,31850,31850,31850,31850,0
20241007,164400,413350,31850,31850,31850,31850,3
20241007,164300,413350,31850,31850,31850,31850,0
20241007,164200,413350,31850,31850,31850,31850,0
20241007,164100,413350,31850,31850,31850,31850,0
20241007,164000,413350,31850,31850,31850,31850,0
20241007,163900,413350,31850,31850,31850,31850,0
20241007,163800,413350,31850,31850,31850,31850,0
20241007,163700,413350,31850,31850,31850,31850,0
20241007,163600,413350,31850,31850,31850,31850,0
20241007,163500,413350,31850,31850,31850,31850,0
20241007,163400,413350,31850,31850,31850,31850,0
20241007,163300,413350,31850,31850,31850,31850,0
20241007,163200,413350,31850,31850,31850,31850,0
20241007,163100,413350,31850,31850,31850,31850,0
20241007,163000,413350,31850,31850,31850,31850,0
20241007,162900,413350,31850,31850,31850,31850,0
20241007,162800,413350,31850,31850,31850,31850,0
20241007,162700,413350,31850,31850,31850,31850,0
20241007,162600,413350,31850,31850,31850,31850,0
20241007,162500,413350,31850,31850,31850,31850,0
20241007,162400,413350,31850,31850,31850,31850,0
20241007,162300,413350,31850,31850,31850,31850,0
20241007,162200,413350,31850,31850,31850,31850,0
20241007,162100,413350,31850,31850,31850,31850,0
20241007,162000,413350,31850,31850,31850,31850,0
20241007,161900,413350,31850,31850,31850,31850,0
20241007,161800,413350,31850,31850,31850,31850,0
20241007,161700,413350,31850,31850,31850,31850,0
20241007,161600,413350,31850,31850,31850,31850,0
20241007,161500,413350,31850,31850,31850,31850,0
20241007,161400,413350,31850,31850,31850,31850,3
20241007,161300,413350,31850,31850,31850,31850,0
20241007,161200,413350,31850,31850,31850,31850,0
20241007,161100,413350,31850,31850,31850,31850,0
20241007,161000,413350,31850,31850,31850,31850,0
20241007,160900,413350,31850,31850,31850,31850,0
20241007,160800,413350,31850,31850,31850,31850,0
20241007,160700,413350,31850,31850,31850,31850,0
20241007,160600,413350,31850,31850,31850,31850,0
20241007,160500,413350,31850,31850,31850,31850,0
20241007,160400,413350,31850,31850,31850,31850,0
20241007,160300,413350,31850,31850,31850,31850,0
20241007,160200,413350,31850,31850,31850,31850,0
20241007,160100,413350,31850,31850,31850,31850,0
20241007,160000,413350,31850,31850,31850,31850,0
20241007,155900,413350,31850,31850,31850,31850,0
20241007,155800,413350,31850,31850,31850,31850,0
20241007,155700,413350,31850,31850,31850,31850,0
20241007,155600,413350,31850,31850,31850,31850,0
20241007,155500,413350,31850,31850,31850,31850,0
20241007,155400,413350,31850,31850,31850,31850,0
20241007,155300,413350,31850,31850,31850,31850,0
20241007,155200,413350,31850,31850,31850,31850,0
20241007,155100,413350,31850,31850,31850,31850,0
20241007,155000,413350,31850,31850,31850,31850,0
20241007,154900,413350,31850,31850,31850,31850,0
20241007,154800,413350,31850,31850,31850,31850,0
20241007,154700,413350,31850,31850,31850,31850,0
20241007,154600,413350,31850,31850,31850,31850,0
20241007,154500,413350,31850,31850,31850,31850,0
20241007,154400,413350,31850,31850,31850,31850,3
20241007,154300,413350,31850,31850,31850,31850,0
20241007,154200,413350,31850,31850,31850,31850,0
20241007,154100,413350,31850,31850,31850,31850,0
20241007,154000,413350,31850,31850,31850,31850,0
20241007,153900,413350,31850,31850,31850,31850,0
20241007,153800,413350,31850,31850,31850,31850,0
20241007,153700,413350,31850,31850,31850,31850,0
20241007,153600,413350,31850,31850,31850,31850,0
20241007,153500,413350,31850,31850,31850,31850,0
20241007,153400,413350,31850,31850,31850,31850,0
20241007,153300,413350,31850,31850,31850,31850,0
20241007,153200,413350,31850,31850,31850,31850,0
20241007,153100,413350,31850,31850,31850,31850,0
20241007,153000,413350,31850,31850,31850,31850,3
20241007,152900,317800,31850,31850,31850,31850,0
20241007,152800,317800,31850,31850,31850,31850,0
20241007,152700,317800,31850,31850,31850,31850,0
20241007,152600,317800,31850,31850,31850,31850,0
20241007,152500,317800,31850,31850,31850,31850,0
20241007,152400,317800,31850,31850,31850,31850,0
20241007,152300,317800,31850,31850,31850,31850,0
20241007,152200,317800,31850,31850,31850,31850,0
20241007,152100,317800,31850,31850,31850,31850,0
20241007,152000,317800,31850,31850,31850,31850,0
20241007,151900,317800,31850,31850,31850,31850,0
20241007,151800,317800,31850,31850,31850,31850,0
20241007,151700,317800,31850,31850,31850,31850,0
20241007,151600,317800,31850,31850,31850,31850,0
20241007,151500,317800,31850,31850,31850,31850,0
20241007,151400,317800,31850,31850,31850,31850,0
20241007,151300,317800,31850,31850,31850,31850,0
20241007,151200,317800,31850,31850,31850,31850,0
20241007,151100,317800,31850,31850,31850,31850,0
20241007,151000,317800,31850,31850,31850,31850,1
20241007,150900,285950,31800,31800,31800,31800,0
20241007,150800,285950,31800,31800,31800,31800,0
20241007,150700,285950,31800,31800,31800,31800,0
20241007,150600,285950,31800,31800,31800,31800,0
20241007,150500,285950,31800,31800,31800,31800,0
20241007,150400,285950,31800,31800,31800,31800,0
20241007,150300,285950,31800,31800,31800,31800,0
20241007,150200,285950,31800,31800,31800,31800,0
20241007,150100,285950,31800,31800,31800,31800,1
20241007,150000,254150,31850,31850,31850,31850,0
20241007,145900,254150,31850,31850,31850,31850,0
20241007,145800,254150,31850,31850,31850,31850,0
20241007,145700,254150,31850,31850,31850,31850,0
20241007,145600,254150,31850,31850,31850,31850,0
20241007,145500,254150,31850,31850,31850,31850,0
20241007,145400,254150,31850,31850,31850,31850,0
20241007,145300,254150,31850,31850,31850,31850,0
20241007,145200,254150,31850,31850,31850,31850,0
20241007,145100,254150,31850,31850,31850,31850,0
20241007,145000,254150,31850,31850,31850,31850,0
20241007,144900,254150,31850,31850,31850,31850,0
20241007,144800,254150,31850,31850,31850,31850,0
20241007,144700,254150,31850,31850,31850,31850,0
20241007,144600,254150,31850,31850,31850,31850,0
20241007,144500,254150,31850,31850,31850,31850,0
20241007,144400,254150,31850,31850,31850,31850,0
20241007,144300,254150,31850,31850,31850,31850,0
20241007,144200,254150,31850,31850,31850,31850,0
20241007,144100,254150,31850,31850,31850,31850,0
20241007,144000,254150,31850,31850,31850,31850,0
20241007,143900,254150,31850,31850,31850,31850,0
20241007,143800,254150,31850,31850,31850,31850,0
20241007,143700,254150,31850,31850,31850,31850,0
20241007,143600,254150,31850,31850,31850,31850,0
20241007,143500,254150,31850,31850,31850,31850,0
20241007,143400,254150,31850,31850,31850,31850,0
20241007,143300,254150,31850,31850,31850,31850,0
20241007,143200,254150,31850,31850,31850,31850,0
20241007,143100,254150,31850,31850,31850,31850,0
20241007,143000,254150,31850,31850,31850,31850,0
20241007,142900,254150,31850,31850,31850,31850,0
20241007,142800,254150,31850,31850,31850,31850,0
20241007,142700,254150,31850,31850,31850,31850,0
20241007,142600,254150,31850,31850,31850,31850,0
20241007,142500,254150,31850,31850,31850,31850,0
20241007,142400,254150,31850,31850,31850,31850,0
20241007,142300,254150,31850,31850,31850,31850,0
20241007,142200,254150,31850,31850,31850,31850,0
20241007,142100,254150,31850,31850,31850,31850,0
20241007,142000,254150,31850,31850,31850,31850,0
20241007,141900,254150,31850,31850,31850,31850,0
20241007,141800,254150,31850,31850,31850,31850,0
20241007,141700,254150,31850,31850,31850,31850,0
20241007,141600,254150,31850,31850,31850,31850,0
20241007,141500,254150,31850,31850,31850,31850,0
20241007,141400,254150,31850,31850,31850,31850,0
20241007,141300,254150,31850,31850,31850,31850,0
20241007,141200,254150,31850,31850,31850,31850,0
20241007,141100,254150,31850,31850,31850,31850,0
20241007,141000,254150,31850,31850,31850,31850,0
20241007,140900,254150,31850,31850,31850,31850,0
20241007,140800,254150,31850,31850,31850,31850,0
20241007,140700,254150,31850,31850,31850,31850,0
20241007,140600,254150,31850,31850,31850,31850,0
20241007,140500,254150,31850,31850,31850,31850,0
20241007,140400,254150,31850,31850,31850,31850,0
20241007,140300,254150,31850,31850,31850,31850,0
20241007,140200,254150,31850,31700,31850,31700,2
20241007,140100,190600,31900,31900,31900,31900,0
20241007,140000,190600,31900,31900,31900,31900,0
20241007,135900,190600,31900,31900,31900,31900,0
20241007,135800,190600,31900,31900,31900,31900,0
20241007,135700,190600,31900,31900,31900,31900,0
20241007,135600,190600,31900,31900,31900,31900,0
20241007,135500,190600,31900,31900,31900,31900,0
20241007,135400,190600,31900,31900,31900,31900,0
20241007,135300,190600,31900,31900,31900,31900,0
20241007,135200,190600,31900,31900,31900,31900,0
20241007,135100,190600,31900,31900,31900,31900,0
20241007,135000,190600,31900,31900,31900,31900,0
20241007,134900,190600,31900,31900,31900,31900,0
20241007,134800,190600,31900,31900,31900,31900,0
20241007,134700,190600,31900,31900,31900,31900,0
20241007,134600,190600,31900,31900,31900,31900,0
20241007,134500,190600,31900,31900,31900,31900,0
20241007,134400,190600,31900,31900,31900,31900,0
20241007,134300,190600,31900,31900,31900,31900,0
20241007,134200,190600,31900,31900,31900,31900,0
20241007,134100,190600,31900,31900,31900,31900,0
20241007,134000,190600,31900,31900,31900,31900,0
20241007,133900,190600,31900,31900,31900,31900,0
20241007,133800,190600,31900,31900,31900,31900,0
20241007,133700,190600,31900,31900,31900,31900,0
20241007,133600,190600,31900,31900,31900,31900,0
20241007,133500,190600,31900,31900,31900,31900,0
20241007,133400,190600,31900,31900,31900,31900,0
20241007,133300,190600,31900,31900,31900,31900,0
20241007,133200,190600,31900,31900,31900,31900,0
20241007,133100,190600,31900,31900,31900,31900,0
20241007,133000,190600,31900,31900,31900,31900,0
20241007,132900,190600,31900,31900,31900,31900,0
20241007,132800,190600,31900,31900,31900,31900,0
20241007,132700,190600,31900,31900,31900,31900,0
20241007,132600,190600,31900,31900,31900,31900,0
20241007,132500,190600,31900,31900,31900,31900,0
20241007,132400,190600,31900,31900,31900,31900,0
20241007,132300,190600,31900,31900,31900,31900,0
20241007,132200,190600,31900,31900,31900,31900,0
20241007,132100,190600,31900,31900,31900,31900,0
20241007,132000,190600,31900,31900,31900,31900,0
20241007,131900,190600,31900,31900,31900,31900,0
20241007,131800,190600,31900,31900,31900,31900,0
20241007,131700,190600,31900,31900,31900,31900,0
20241007,131600,190600,31900,31900,31900,31900,0
20241007,131500,190600,31900,31900,31900,31900,0
20241007,131400,190600,31900,31900,31900,31900,0
20241007,131300,190600,31900,31900,31900,31900,0
20241007,131200,190600,31900,31900,31900,31900,0
20241007,131100,190600,31900,31900,31900,31900,0
20241007,131000,190600,31900,31900,31900,31900,0
20241007,130900,190600,31900,31900,31900,31900,0
20241007,130800,190600,31900,31900,31900,31900,0
20241007,130700,190600,31900,31900,31900,31900,0
20241007,130600,190600,31900,31900,31900,31900,0
20241007,130500,190600,31900,31900,31900,31900,0
20241007,130400,190600,31900,31900,31900,31900,0
20241007,130300,190600,31900,31900,31900,31900,0
20241007,130200,190600,31900,31900,31900,31900,0
20241007,130100,190600,31900,31900,31900,31900,0
20241007,130000,190600,31900,31900,31900,31900,0
20241007,125900,190600,31900,31900,31900,31900,0
20241007,125800,190600,31900,31900,31900,31900,0
20241007,125700,190600,31900,31900,31900,31900,0
20241007,125600,190600,31900,31900,31900,31900,0
20241007,125500,190600,31900,31900,31900,31900,0
20241007,125400,190600,31900,31900,31900,31900,0
20241007,125300,190600,31900,31900,31900,31900,0
20241007,125200,190600,31900,31900,31900,31900,0
20241007,125100,190600,31900,31900,31900,31900,0
20241007,125000,190600,31900,31900,31900,31900,0
20241007,124900,190600,31900,31900,31900,31900,0
20241007,124800,190600,31900,31900,31900,31900,0
20241007,124700,190600,31900,31900,31900,31900,0
20241007,124600,190600,31900,31900,31900,31900,0
20241007,124500,190600,31900,31900,31900,31900,0
20241007,124400,190600,31900,31900,31900,31900,0
20241007,124300,190600,31900,31900,31900,31900,0
20241007,124200,190600,31900,31900,31900,31900,0
20241007,124100,190600,31900,31900,31900,31900,0
20241007,124000,190600,31900,31900,31900,31900,0
20241007,123900,190600,31900,31900,31900,31900,0
20241007,123800,190600,31900,31900,31900,31900,0
20241007,123700,190600,31900,31900,31900,31900,0
20241007,123600,190600,31900,31900,31900,31900,0
20241007,123500,190600,31900,31900,31900,31900,0
20241007,123400,190600,31900,31900,31900,31900,0
20241007,123300,190600,31900,31900,31900,31900,0
20241007,123200,190600,31900,31900,31900,31900,0
20241007,123100,190600,31900,31900,31900,31900,0
20241007,123000,190600,31900,31900,31900,31900,0
20241007,122900,190600,31900,31900,31900,31900,0
20241007,122800,190600,31900,31900,31900,31900,0
20241007,122700,190600,31900,31900,31900,31900,0
20241007,122600,190600,31900,31900,31900,31900,0
20241007,122500,190600,31900,31900,31900,31900,0
20241007,122400,190600,31900,31900,31900,31900,0
20241007,122300,190600,31900,31900,31900,31900,0
20241007,122200,190600,31900,31900,31900,31900,0
20241007,122100,190600,31900,31900,31900,31900,0
20241007,122000,190600,31900,31900,31900,31900,0
20241007,121900,190600,31900,31900,31900,31900,0
20241007,121800,190600,31900,31900,31900,31900,0
20241007,121700,190600,31900,31900,31900,31900,0
20241007,121600,190600,31900,31900,31900,31900,0
20241007,121500,190600,31900,31900,31900,31900,0
20241007,121400,190600,31900,31900,31900,31900,0
20241007,121300,190600,31900,31900,31900,31900,0
20241007,121200,190600,31900,31900,31900,31900,0
20241007,121100,190600,31900,31900,31900,31900,0
20241007,121000,190600,31900,31900,31900,31900,0
20241007,120900,190600,31900,31900,31900,31900,0
20241007,120800,190600,31900,31900,31900,31900,0
20241007,120700,190600,31900,31900,31900,31900,0
20241007,120600,190600,31900,31900,31900,31900,0
20241007,120500,190600,31900,31900,31900,31900,0
20241007,120400,190600,31900,31900,31900,31900,0
20241007,120300,190600,31900,31900,31900,31900,0
20241007,120200,190600,31900,31900,31900,31900,0
20241007,120100,190600,31900,31900,31900,31900,0
20241007,120000,190600,31900,31900,31900,31900,0
20241007,115900,190600,31900,31900,31900,31900,0
20241007,115800,190600,31900,31900,31900,31900,0
20241007,115700,190600,31900,31900,31900,31900,0
20241007,115600,190600,31900,31900,31900,31900,0
20241007,115500,190600,31900,31900,31900,31900,0
20241007,115400,190600,31900,31900,31900,31900,0
20241007,115300,190600,31900,31900,31900,31900,0
20241007,115200,190600,31900,31900,31900,31900,0
20241007,115100,190600,31900,31900,31900,31900,0
20241007,115000,190600,31900,31900,31900,31900,0
20241007,114900,190600,31900,31900,31900,31900,0
20241007,114800,190600,31900,31900,31900,31900,0
20241007,114700,190600,31900,31900,31900,31900,0
20241007,114600,190600,31900,31900,31900,31900,0
20241007,114500,190600,31900,31900,31900,31900,0
20241007,114400,190600,31900,31900,31900,31900,0
20241007,114300,190600,31900,31900,31900,31900,0
20241007,114200,190600,31900,31900,31900,31900,0
20241007,114100,190600,31900,31900,31900,31900,0
20241007,114000,190600,31900,31900,31900,31900,0
20241007,113900,190600,31900,31900,31900,31900,0
20241007,113800,190600,31900,31900,31900,31900,0
20241007,113700,190600,31900,31900,31900,31900,0
20241007,113600,190600,31900,31900,31900,31900,0
20241007,113500,190600,31900,31900,31900,31900,0
20241007,113400,190600,31900,31900,31900,31900,0
20241007,113300,190600,31900,31900,31900,31900,0
20241007,113200,190600,31900,31900,31900,31900,0
20241007,113100,190600,31900,31900,31900,31900,0
20241007,113000,190600,31900,31900,31900,31900,0
20241007,112900,190600,31900,31900,31900,31900,0
20241007,112800,190600,31900,31900,31900,31900,0
20241007,112700,190600,31900,31900,31900,31900,0
20241007,112600,190600,31900,31900,31900,31900,0
20241007,112500,190600,31900,31900,31900,31900,0
20241007,112400,190600,31900,31900,31900,31900,0
20241007,112300,190600,31900,31900,31900,31900,0
20241007,112200,190600,31900,31900,31900,31900,0
20241007,112100,190600,31900,31900,31900,31900,0
20241007,112000,190600,31900,31900,31900,31900,0
20241007,111900,190600,31900,31900,31900,31900,0
20241007,111800,190600,31900,31900,31900,31900,0
20241007,111700,190600,31900,31900,31900,31900,0
20241007,111600,190600,31900,31900,31900,31900,0
20241007,111500,190600,31900,31900,31900,31900,0
20241007,111400,190600,31900,31900,31900,31900,0
20241007,111300,190600,31900,31900,31900,31900,0
20241007,111200,190600,31900,31900,31900,31900,0
20241007,111100,190600,31900,31900,31900,31900,0
20241007,111000,190600,31900,31900,31900,31900,0
20241007,110900,190600,31900,31900,31900,31900,0
20241007,110800,190600,31900,31900,31900,31900,0
20241007,110700,190600,31900,31900,31900,31900,0
20241007,110600,190600,31900,31900,31900,31900,0
20241007,110500,190600,31900,31900,31900,31900,0
20241007,110400,190600,31900,31900,31900,31900,0
20241007,110300,190600,31900,31900,31900,31900,0
20241007,110200,190600,31900,31900,31900,31900,0
20241007,110100,190600,31900,31900,31900,31900,0
20241007,110000,190600,31900,31900,31900,31900,0
20241007,105900,190600,31900,31900,31900,31900,0
20241007,105800,190600,31900,31900,31900,31900,0
20241007,105700,190600,31900,31900,31900,31900,0
20241007,105600,190600,31900,31900,31900,31900,0
20241007,105500,190600,31900,31900,31900,31900,0
20241007,105400,190600,31900,31900,31900,31900,0
20241007,105300,190600,31900,31900,31900,31900,0
20241007,105200,190600,31900,31900,31900,31900,1
20241007,105100,158700,31650,31650,31650,31650,1
20241007,105000,127050,31700,31700,31700,31700,0
20241007,104900,127050,31700,31700,31700,31700,0
20241007,104800,127050,31700,31700,31700,31700,2
20241007,104700,63650,31900,31900,31900,31900,0
20241007,104600,63650,31900,31900,31900,31900,0
20241007,104500,63650,31900,31900,31900,31900,0
20241007,104400,63650,31900,31900,31900,31900,0
20241007,104300,63650,31900,31900,31900,31900,0
20241007,104200,63650,31900,31900,31900,31900,0
20241007,104100,63650,31900,31900,31900,31900,0
20241007,104000,63650,31900,31900,31900,31900,0
20241007,103900,63650,31900,31900,31900,31900,0
20241007,103800,63650,31900,31900,31900,31900,0
20241007,103700,63650,31900,31900,31900,31900,0
20241007,103600,63650,31900,31900,31900,31900,0
20241007,103500,63650,31900,31900,31900,31900,0
20241007,103400,63650,31900,31900,31900,31900,0
20241007,103300,63650,31900,31900,31900,31900,0
20241007,103200,63650,31900,31900,31900,31900,0
20241007,103100,63650,31900,31900,31900,31900,0
20241007,103000,63650,31900,31900,31900,31900,0
20241007,102900,63650,31900,31900,31900,31900,0
20241007,102800,63650,31900,31900,31900,31900,0
20241007,102700,63650,31900,31900,31900,31900,0
20241007,102600,63650,31900,31900,31900,31900,0
20241007,102500,63650,31900,31900,31900,31900,0
20241007,102400,63650,31900,31900,31900,31900,0
20241007,102300,63650,31900,31900,31900,31900,0
20241007,102200,63650,31900,31900,31900,31900,0
20241007,102100,63650,31900,31900,31900,31900,0
20241007,102000,63650,31900,31900,31900,31900,0
20241007,101900,63650,31900,31900,31900,31900,0
20241007,101800,63650,31900,31900,31900,31900,0
20241007,101700,63650,31900,31900,31900,31900,0
20241007,101600,63650,31900,31900,31900,31900,0
20241007,101500,63650,31900,31900,31900,31900,0
20241007,101400,63650,31900,31900,31900,31900,0
20241007,101300,63650,31900,31900,31900,31900,0
20241007,101200,63650,31900,31900,31900,31900,0
20241007,101100,63650,31900,31900,31900,31900,0
20241007,101000,63650,31900,31900,31900,31900,0
20241007,100900,63650,31900,31900,31900,31900,0
20241007,100800,63650,31900,31900,31900,31900,0
20241007,100700,63650,31900,31900,31900,31900,0
20241007,100600,63650,31900,31900,31900,31900,0
20241007,100500,63650,31900,31900,31900,31900,0
20241007,100400,63650,31900,31900,31900,31900,0
20241007,100300,63650,31900,31900,31900,31900,0
20241007,100200,63650,31900,31900,31900,31900,0
20241007,100100,63650,31900,31900,31900,31900,0
20241007,100000,63650,31900,31900,31900,31900,0
20241007,095900,63650,31900,31900,31900,31900,0
20241007,095800,63650,31900,31900,31900,31900,0
20241007,095700,63650,31900,31900,31900,31900,0
20241007,095600,63650,31900,31900,31900,31900,0
20241007,095500,63650,31900,31900,31900,31900,0
20241007,095400,63650,31900,31900,31900,31900,0
20241007,095300,63650,31900,31900,31900,31900,0
20241007,095200,63650,31900,31900,31900,31900,0
20241007,095100,63650,31900,31900,31900,31900,0
20241007,095000,63650,31900,31900,31900,31900,0
20241007,094900,63650,31900,31900,31900,31900,0
20241007,094800,63650,31900,31900,31900,31900,0
20241007,094700,63650,31900,31900,31900,31900,0
20241007,094600,63650,31900,31900,31900,31900,0
20241007,094500,63650,31900,31900,31900,31900,0
20241007,094400,63650,31900,31900,31900,31900,0
20241007,094300,63650,31900,31900,31900,31900,0
20241007,094200,63650,31900,31900,31900,31900,0
20241007,094100,63650,31900,31900,31900,31900,0
20241007,094000,63650,31900,31900,31900,31900,0
20241007,093900,63650,31900,31900,31900,31900,0
20241007,093800,63650,31900,31900,31900,31900,0
20241007,093700,63650,31900,31900,31900,31900,0
20241007,093600,63650,31900,31900,31900,31900,0
20241007,093500,63650,31900,31900,31900,31900,0
20241007,093400,63650,31900,31900,31900,31900,0
20241007,093300,63650,31900,31900,31900,31900,0
20241007,093200,63650,31900,31900,31900,31900,0
20241007,093100,63650,31900,31900,31900,31900,0
20241007,093000,63650,31900,31900,31900,31900,0
20241007,092900,63650,31900,31900,31900,31900,0
20241007,092800,63650,31900,31900,31900,31900,0
20241007,092700,63650,31900,31900,31900,31900,0
20241007,092600,63650,31900,31900,31900,31900,0
20241007,092500,63650,31900,31900,31900,31900,0
20241007,092400,63650,31900,31900,31900,31900,0
20241007,092300,63650,31900,31900,31900,31900,0
20241007,092200,63650,31900,31900,31900,31900,0
20241007,092100,63650,31900,31900,31900,31900,0
20241007,092000,63650,31900,31900,31900,31900,0
20241007,091900,63650,31900,31900,31900,31900,0
20241007,091800,63650,31900,31900,31900,31900,0
20241007,091700,63650,31900,31900,31900,31900,0
20241007,091600,63650,31900,31900,31900,31900,0
20241007,091500,63650,31900,31900,31900,31900,0
20241007,091400,63650,31900,31900,31900,31900,0
20241007,091300,63650,31900,31900,31900,31900,0
20241007,091200,63650,31900,31900,31900,31900,0
20241007,091100,63650,31900,31900,31900,31900,0
20241007,091000,63650,31900,31900,31900,31900,0
20241007,090900,63650,31900,31900,31900,31900,0
20241007,090800,63650,31900,31900,31900,31900,0
20241007,090700,63650,31900,31900,31900,31900,0
20241007,090600,63650,31900,31900,31900,31900,0
20241007,090500,63650,31900,31900,31900,31900,0
20241007,090400,63650,31900,31900,31900,31900,0
20241007,090300,63650,31900,31900,31900,31900,0
20241007,090200,63650,31900,31900,31900,31900,0
20241007,090100,63650,31900,31900,31900,31900,0
20241007,090000,63650,31900,31750,31900,31750,2