KissMeData/012210/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,185700,7316550,2260,2260,2260,2260,200
20241002,185600,7316550,2260,2260,2260,2260,0
20241002,185500,7316550,2260,2260,2260,2260,0
20241002,185400,7316550,2260,2260,2260,2260,0
20241002,185300,7316550,2260,2260,2260,2260,0
20241002,185200,7316550,2260,2260,2260,2260,0
20241002,185100,7316550,2260,2260,2260,2260,0
20241002,185000,7316550,2260,2260,2260,2260,0
20241002,184900,7316550,2260,2260,2260,2260,0
20241002,184800,7316550,2260,2260,2260,2260,0
20241002,184700,7316550,2260,2260,2260,2260,0
20241002,184600,7316550,2260,2260,2260,2260,0
20241002,184500,7316550,2260,2260,2260,2260,0
20241002,184400,7316550,2260,2260,2260,2260,0
20241002,184300,7316550,2260,2260,2260,2260,0
20241002,184200,7316550,2260,2260,2260,2260,0
20241002,184100,7316550,2260,2260,2260,2260,0
20241002,184000,7316550,2260,2260,2260,2260,0
20241002,183900,7316550,2260,2260,2260,2260,0
20241002,183800,7316550,2260,2260,2260,2260,0
20241002,183700,7316550,2260,2260,2260,2260,0
20241002,183600,7316550,2260,2260,2260,2260,0
20241002,183500,7316550,2260,2260,2260,2260,0
20241002,183400,7316550,2260,2260,2260,2260,0
20241002,183300,7316550,2260,2260,2260,2260,0
20241002,183200,7316550,2260,2260,2260,2260,0
20241002,183100,7316550,2260,2260,2260,2260,0
20241002,183000,7316550,2260,2260,2260,2260,0
20241002,182900,7316550,2260,2260,2260,2260,0
20241002,182800,7316550,2260,2260,2260,2260,0
20241002,182700,7316550,2260,2260,2260,2260,200
20241002,182600,7316550,2260,2260,2260,2260,0
20241002,182500,7316550,2260,2260,2260,2260,0
20241002,182400,7316550,2260,2260,2260,2260,0
20241002,182300,7316550,2260,2260,2260,2260,0
20241002,182200,7316550,2260,2260,2260,2260,0
20241002,182100,7316550,2260,2260,2260,2260,0
20241002,182000,7316550,2260,2260,2260,2260,0
20241002,181900,7316550,2260,2260,2260,2260,0
20241002,181800,7316550,2260,2260,2260,2260,0
20241002,181700,7316550,2260,2260,2260,2260,0
20241002,181600,7316550,2260,2260,2260,2260,0
20241002,181500,7316550,2260,2260,2260,2260,0
20241002,181400,7316550,2260,2260,2260,2260,0
20241002,181300,7316550,2260,2260,2260,2260,0
20241002,181200,7316550,2260,2260,2260,2260,0
20241002,181100,7316550,2260,2260,2260,2260,0
20241002,181000,7316550,2260,2260,2260,2260,0
20241002,180900,7316550,2260,2260,2260,2260,0
20241002,180800,7316550,2260,2260,2260,2260,0
20241002,180700,7316550,2260,2260,2260,2260,0
20241002,180600,7316550,2260,2260,2260,2260,0
20241002,180500,7316550,2260,2260,2260,2260,0
20241002,180400,7316550,2260,2260,2260,2260,0
20241002,180300,7316550,2260,2260,2260,2260,0
20241002,180200,7316550,2260,2260,2260,2260,0
20241002,180100,7316550,2260,2260,2260,2260,0
20241002,180000,7316550,2260,2260,2260,2260,0
20241002,175900,7316550,2260,2260,2260,2260,0
20241002,175800,7316550,2260,2260,2260,2260,0
20241002,175700,7316550,2260,2260,2260,2260,200
20241002,175600,7316550,2260,2260,2260,2260,0
20241002,175500,7316550,2260,2260,2260,2260,0
20241002,175400,7316550,2260,2260,2260,2260,0
20241002,175300,7316550,2260,2260,2260,2260,0
20241002,175200,7316550,2260,2260,2260,2260,0
20241002,175100,7316550,2260,2260,2260,2260,0
20241002,175000,7316550,2260,2260,2260,2260,0
20241002,174900,7316550,2260,2260,2260,2260,0
20241002,174800,7316550,2260,2260,2260,2260,0
20241002,174700,7316550,2260,2260,2260,2260,0
20241002,174600,7316550,2260,2260,2260,2260,0
20241002,174500,7316550,2260,2260,2260,2260,0
20241002,174400,7316550,2260,2260,2260,2260,0
20241002,174300,7316550,2260,2260,2260,2260,0
20241002,174200,7316550,2260,2260,2260,2260,0
20241002,174100,7316550,2260,2260,2260,2260,0
20241002,174000,7316550,2260,2260,2260,2260,0
20241002,173900,7316550,2260,2260,2260,2260,0
20241002,173800,7316550,2260,2260,2260,2260,0
20241002,173700,7316550,2260,2260,2260,2260,0
20241002,173600,7316550,2260,2260,2260,2260,0
20241002,173500,7316550,2260,2260,2260,2260,0
20241002,173400,7316550,2260,2260,2260,2260,0
20241002,173300,7316550,2260,2260,2260,2260,0
20241002,173200,7316550,2260,2260,2260,2260,0
20241002,173100,7316550,2260,2260,2260,2260,0
20241002,173000,7316550,2260,2260,2260,2260,0
20241002,172900,7316550,2260,2260,2260,2260,0
20241002,172800,7316550,2260,2260,2260,2260,0
20241002,172700,7316550,2260,2260,2260,2260,200
20241002,172600,7316550,2260,2260,2260,2260,0
20241002,172500,7316550,2260,2260,2260,2260,0
20241002,172400,7316550,2260,2260,2260,2260,0
20241002,172300,7316550,2260,2260,2260,2260,0
20241002,172200,7316550,2260,2260,2260,2260,0
20241002,172100,7316550,2260,2260,2260,2260,0
20241002,172000,7316550,2260,2260,2260,2260,0
20241002,171900,7316550,2260,2260,2260,2260,0
20241002,171800,7316550,2260,2260,2260,2260,0
20241002,171700,7316550,2260,2260,2260,2260,0
20241002,171600,7316550,2260,2260,2260,2260,0
20241002,171500,7316550,2260,2260,2260,2260,0
20241002,171400,7316550,2260,2260,2260,2260,0
20241002,171300,7316550,2260,2260,2260,2260,0
20241002,171200,7316550,2260,2260,2260,2260,0
20241002,171100,7316550,2260,2260,2260,2260,0
20241002,171000,7316550,2260,2260,2260,2260,0
20241002,170900,7316550,2260,2260,2260,2260,0
20241002,170800,7316550,2260,2260,2260,2260,0
20241002,170700,7316550,2260,2260,2260,2260,0
20241002,170600,7316550,2260,2260,2260,2260,0
20241002,170500,7316550,2260,2260,2260,2260,0
20241002,170400,7316550,2260,2260,2260,2260,0
20241002,170300,7316550,2260,2260,2260,2260,0
20241002,170200,7316550,2260,2260,2260,2260,0
20241002,170100,7316550,2260,2260,2260,2260,0
20241002,170000,7316550,2260,2260,2260,2260,0
20241002,165900,7316550,2260,2260,2260,2260,0
20241002,165800,7316550,2260,2260,2260,2260,0
20241002,165700,7316550,2260,2260,2260,2260,200
20241002,165600,7316550,2260,2260,2260,2260,0
20241002,165500,7316550,2260,2260,2260,2260,0
20241002,165400,7316550,2260,2260,2260,2260,0
20241002,165300,7316550,2260,2260,2260,2260,0
20241002,165200,7316550,2260,2260,2260,2260,0
20241002,165100,7316550,2260,2260,2260,2260,0
20241002,165000,7316550,2260,2260,2260,2260,0
20241002,164900,7316550,2260,2260,2260,2260,0
20241002,164800,7316550,2260,2260,2260,2260,0
20241002,164700,7316550,2260,2260,2260,2260,0
20241002,164600,7316550,2260,2260,2260,2260,0
20241002,164500,7316550,2260,2260,2260,2260,0
20241002,164400,7316550,2260,2260,2260,2260,0
20241002,164300,7316550,2260,2260,2260,2260,0
20241002,164200,7316550,2260,2260,2260,2260,0
20241002,164100,7316550,2260,2260,2260,2260,0
20241002,164000,7316550,2260,2260,2260,2260,0
20241002,163900,7316550,2260,2260,2260,2260,0
20241002,163800,7316550,2260,2260,2260,2260,0
20241002,163700,7316550,2260,2260,2260,2260,0
20241002,163600,7316550,2260,2260,2260,2260,0
20241002,163500,7316550,2260,2260,2260,2260,0
20241002,163400,7316550,2260,2260,2260,2260,0
20241002,163300,7316550,2260,2260,2260,2260,0
20241002,163200,7316550,2260,2260,2260,2260,0
20241002,163100,7316550,2260,2260,2260,2260,0
20241002,163000,7316550,2260,2260,2260,2260,0
20241002,162900,7316550,2260,2260,2260,2260,0
20241002,162800,7316550,2260,2260,2260,2260,0
20241002,162700,7316550,2260,2260,2260,2260,200
20241002,162600,7316550,2260,2260,2260,2260,0
20241002,162500,7316550,2260,2260,2260,2260,0
20241002,162400,7316550,2260,2260,2260,2260,0
20241002,162300,7316550,2260,2260,2260,2260,0
20241002,162200,7316550,2260,2260,2260,2260,0
20241002,162100,7316550,2260,2260,2260,2260,0
20241002,162000,7316550,2260,2260,2260,2260,0
20241002,161900,7316550,2260,2260,2260,2260,0
20241002,161800,7316550,2260,2260,2260,2260,0
20241002,161700,7316550,2260,2260,2260,2260,0
20241002,161600,7316550,2260,2260,2260,2260,0
20241002,161500,7316550,2260,2260,2260,2260,0
20241002,161400,7316550,2260,2260,2260,2260,0
20241002,161300,7316550,2260,2260,2260,2260,0
20241002,161200,7316550,2260,2260,2260,2260,0
20241002,161100,7316550,2260,2260,2260,2260,0
20241002,161000,7316550,2260,2260,2260,2260,0
20241002,160900,7316550,2260,2260,2260,2260,0
20241002,160800,7316550,2260,2260,2260,2260,0
20241002,160700,7316550,2260,2260,2260,2260,0
20241002,160600,7316550,2260,2260,2260,2260,0
20241002,160500,7316550,2260,2260,2260,2260,0
20241002,160400,7316550,2260,2260,2260,2260,0
20241002,160300,7316550,2260,2260,2260,2260,0
20241002,160200,7316550,2260,2260,2260,2260,0
20241002,160100,7316550,2260,2260,2260,2260,0
20241002,160000,7316550,2260,2260,2260,2260,0
20241002,155900,7316550,2260,2260,2260,2260,0
20241002,155800,7316550,2260,2260,2260,2260,0
20241002,155700,7316550,2260,2260,2260,2260,200
20241002,155600,7316550,2260,2260,2260,2260,0
20241002,155500,7316550,2260,2260,2260,2260,0
20241002,155400,7316550,2260,2260,2260,2260,0
20241002,155300,7316550,2260,2260,2260,2260,0
20241002,155200,7316550,2260,2260,2260,2260,0
20241002,155100,7316550,2260,2260,2260,2260,0
20241002,155000,7316550,2260,2260,2260,2260,0
20241002,154900,7316550,2260,2260,2260,2260,0
20241002,154800,7316550,2260,2260,2260,2260,0
20241002,154700,7316550,2260,2260,2260,2260,0
20241002,154600,7316550,2260,2260,2260,2260,0
20241002,154500,7316550,2260,2260,2260,2260,0
20241002,154400,7316550,2260,2260,2260,2260,0
20241002,154300,7316550,2260,2260,2260,2260,0
20241002,154200,7316550,2260,2260,2260,2260,0
20241002,154100,7316550,2260,2260,2260,2260,0
20241002,154000,7316550,2260,2260,2260,2260,0
20241002,153900,7316550,2260,2260,2260,2260,0
20241002,153800,7316550,2260,2260,2260,2260,0
20241002,153700,7316550,2260,2260,2260,2260,0
20241002,153600,7316550,2260,2260,2260,2260,0
20241002,153500,7316550,2260,2260,2260,2260,0
20241002,153400,7316550,2260,2260,2260,2260,0
20241002,153300,7316550,2260,2260,2260,2260,0
20241002,153200,7316550,2260,2260,2260,2260,0
20241002,153100,7316550,2260,2260,2260,2260,0
20241002,153000,7316550,2260,2260,2260,2260,0
20241002,152900,7316550,2260,2260,2260,2260,0
20241002,152800,7316550,2260,2260,2260,2260,0
20241002,152700,7316550,2260,2260,2260,2260,0
20241002,152600,7316550,2260,2260,2260,2260,0
20241002,152500,7316550,2260,2260,2260,2260,0
20241002,152400,7316550,2260,2260,2260,2260,0
20241002,152300,7316550,2260,2260,2260,2260,0
20241002,152200,7316550,2260,2260,2260,2260,0
20241002,152100,7316550,2260,2260,2260,2260,0
20241002,152000,7316550,2260,2260,2260,2260,0
20241002,151900,7316550,2260,2260,2260,2260,0
20241002,151800,7316550,2260,2260,2260,2260,0
20241002,151700,7316550,2260,2260,2260,2260,0
20241002,151600,7316550,2260,2260,2260,2260,0
20241002,151500,7316550,2260,2260,2260,2260,0
20241002,151400,7316550,2260,2260,2260,2260,0
20241002,151300,7316550,2260,2260,2260,2260,0
20241002,151200,7316550,2260,2260,2260,2260,0
20241002,151100,7316550,2260,2260,2260,2260,0
20241002,151000,7316550,2260,2260,2260,2260,0
20241002,150900,7316550,2260,2260,2260,2260,0
20241002,150800,7316550,2260,2260,2260,2260,0
20241002,150700,7316550,2260,2260,2260,2260,0
20241002,150600,7316550,2260,2260,2260,2260,0
20241002,150500,7316550,2260,2260,2260,2260,0
20241002,150400,7316550,2260,2260,2260,2260,0
20241002,150300,7316550,2260,2260,2260,2260,0
20241002,150200,7316550,2260,2260,2260,2260,0
20241002,150100,7316550,2260,2260,2260,2260,0
20241002,150000,7316550,2260,2260,2260,2260,0
20241002,145900,7316550,2260,2260,2260,2260,0
20241002,145800,7316550,2260,2260,2260,2260,0
20241002,145700,7316550,2260,2260,2260,2260,0
20241002,145600,7316550,2260,2260,2260,2260,0
20241002,145500,7316550,2260,2260,2260,2260,0
20241002,145400,7316550,2260,2260,2260,2260,0
20241002,145300,7316550,2260,2260,2260,2260,0
20241002,145200,7316550,2260,2260,2260,2260,0
20241002,145100,7316550,2260,2260,2260,2260,0
20241002,145000,7316550,2260,2260,2260,2260,0
20241002,144900,7316550,2260,2260,2260,2260,0
20241002,144800,7316550,2260,2260,2260,2260,0
20241002,144700,7316550,2260,2260,2260,2260,0
20241002,144600,7316550,2260,2260,2260,2260,0
20241002,144500,7316550,2260,2260,2260,2260,0
20241002,144400,7316550,2260,2260,2260,2260,0
20241002,144300,7316550,2260,2260,2260,2260,0
20241002,144200,7316550,2260,2260,2260,2260,0
20241002,144100,7316550,2260,2260,2260,2260,0
20241002,144000,7316550,2260,2260,2260,2260,0
20241002,143900,7316550,2260,2260,2260,2260,0
20241002,143800,7316550,2260,2260,2260,2260,0
20241002,143700,7316550,2260,2260,2260,2260,0
20241002,143600,7316550,2260,2260,2260,2260,0
20241002,143500,7316550,2260,2260,2260,2260,0
20241002,143400,7316550,2260,2260,2260,2260,0
20241002,143300,7316550,2260,2260,2260,2260,0
20241002,143200,7316550,2260,2260,2260,2260,0
20241002,143100,7316550,2260,2260,2260,2260,0
20241002,143000,7316550,2260,2260,2260,2260,0
20241002,142900,7316550,2260,2260,2260,2260,0
20241002,142800,7316550,2260,2260,2260,2260,0
20241002,142700,7316550,2260,2260,2260,2260,0
20241002,142600,7316550,2260,2260,2260,2260,0
20241002,142500,7316550,2260,2260,2260,2260,0
20241002,142400,7316550,2260,2260,2260,2260,0
20241002,142300,7316550,2260,2260,2260,2260,0
20241002,142200,7316550,2260,2260,2260,2260,0
20241002,142100,7316550,2260,2260,2260,2260,0
20241002,142000,7316550,2260,2260,2260,2260,0
20241002,141900,7316550,2260,2260,2260,2260,0
20241002,141800,7316550,2260,2260,2260,2260,0
20241002,141700,7316550,2260,2260,2260,2260,0
20241002,141600,7316550,2260,2260,2260,2260,0
20241002,141500,7316550,2260,2260,2260,2260,0
20241002,141400,7316550,2260,2260,2260,2260,0
20241002,141300,7316550,2260,2260,2260,2260,0
20241002,141200,7316550,2260,2260,2260,2260,0
20241002,141100,7316550,2260,2260,2260,2260,0
20241002,141000,7316550,2260,2260,2260,2260,0
20241002,140900,7316550,2260,2260,2260,2260,0
20241002,140800,7316550,2260,2260,2260,2260,0
20241002,140700,7316550,2260,2260,2260,2260,0
20241002,140600,7316550,2260,2260,2260,2260,0
20241002,140500,7316550,2260,2260,2260,2260,0
20241002,140400,7316550,2260,2260,2260,2260,0
20241002,140300,7316550,2260,2260,2260,2260,0
20241002,140200,7316550,2260,2260,2260,2260,0
20241002,140100,7316550,2260,2260,2260,2260,0
20241002,140000,7316550,2260,2260,2260,2260,0
20241002,135900,7316550,2260,2260,2260,2260,0
20241002,135800,7316550,2260,2260,2260,2260,0
20241002,135700,7316550,2260,2260,2260,2260,0
20241002,135600,7316550,2260,2260,2260,2260,0
20241002,135500,7316550,2260,2260,2260,2260,0
20241002,135400,7316550,2260,2260,2260,2260,0
20241002,135300,7316550,2260,2260,2260,2260,0
20241002,135200,7316550,2260,2260,2260,2260,0
20241002,135100,7316550,2260,2260,2260,2260,0
20241002,135000,7316550,2260,2260,2260,2260,0
20241002,134900,7316550,2260,2260,2260,2260,0
20241002,134800,7316550,2260,2260,2260,2260,0
20241002,134700,7316550,2260,2260,2260,2260,0
20241002,134600,7316550,2260,2260,2260,2260,0
20241002,134500,7316550,2260,2260,2260,2260,0
20241002,134400,7316550,2260,2260,2260,2260,0
20241002,134300,7316550,2260,2260,2260,2260,0
20241002,134200,7316550,2260,2260,2260,2260,0
20241002,134100,7316550,2260,2260,2260,2260,0
20241002,134000,7316550,2260,2260,2260,2260,0
20241002,133900,7316550,2260,2260,2260,2260,0
20241002,133800,7316550,2260,2260,2260,2260,0
20241002,133700,7316550,2260,2260,2260,2260,0
20241002,133600,7316550,2260,2260,2260,2260,0
20241002,133500,7316550,2260,2260,2260,2260,0
20241002,133400,7316550,2260,2260,2260,2260,0
20241002,133300,7316550,2260,2260,2260,2260,0
20241002,133200,7316550,2260,2260,2260,2260,0
20241002,133100,7316550,2260,2260,2260,2260,0
20241002,133000,7316550,2260,2260,2260,2260,0
20241002,132900,7316550,2260,2260,2260,2260,0
20241002,132800,7316550,2260,2260,2260,2260,0
20241002,132700,7316550,2260,2260,2260,2260,0
20241002,132600,7316550,2260,2260,2260,2260,0
20241002,132500,7316550,2260,2260,2260,2260,0
20241002,132400,7316550,2260,2260,2260,2260,0
20241002,132300,7316550,2260,2260,2260,2260,0
20241002,132200,7316550,2260,2260,2260,2260,200
20241002,132100,6864550,2260,2200,2260,2200,600
20241002,132000,5544490,2200,2200,2200,2200,0
20241002,131900,5544490,2200,2200,2200,2200,463
20241002,131800,4525890,2260,2260,2260,2260,0
20241002,131700,4525890,2260,2260,2260,2260,0
20241002,131600,4525890,2260,2260,2260,2260,0
20241002,131500,4525890,2260,2260,2260,2260,0
20241002,131400,4525890,2260,2260,2260,2260,0
20241002,131300,4525890,2260,2260,2260,2260,0
20241002,131200,4525890,2260,2260,2260,2260,0
20241002,131100,4525890,2260,2260,2260,2260,0
20241002,131000,4525890,2260,2260,2260,2260,0
20241002,130900,4525890,2260,2260,2260,2260,0
20241002,130800,4525890,2260,2260,2260,2260,0
20241002,130700,4525890,2260,2260,2260,2260,0
20241002,130600,4525890,2260,2260,2260,2260,0
20241002,130500,4525890,2260,2260,2260,2260,0
20241002,130400,4525890,2260,2260,2260,2260,0
20241002,130300,4525890,2260,2260,2260,2260,0
20241002,130200,4525890,2260,2260,2260,2260,0
20241002,130100,4525890,2260,2260,2260,2260,0
20241002,130000,4525890,2260,2260,2260,2260,0
20241002,125900,4525890,2260,2260,2260,2260,0
20241002,125800,4525890,2260,2260,2260,2260,0
20241002,125700,4525890,2260,2260,2260,2260,0
20241002,125600,4525890,2260,2260,2260,2260,0
20241002,125500,4525890,2260,2260,2260,2260,0
20241002,125400,4525890,2260,2260,2260,2260,0
20241002,125300,4525890,2260,2260,2260,2260,0
20241002,125200,4525890,2260,2260,2260,2260,0
20241002,125100,4525890,2260,2260,2260,2260,0
20241002,125000,4525890,2260,2260,2260,2260,0
20241002,124900,4525890,2260,2260,2260,2260,0
20241002,124800,4525890,2260,2260,2260,2260,0
20241002,124700,4525890,2260,2260,2260,2260,0
20241002,124600,4525890,2260,2260,2260,2260,0
20241002,124500,4525890,2260,2260,2260,2260,0
20241002,124400,4525890,2260,2260,2260,2260,0
20241002,124300,4525890,2260,2260,2260,2260,0
20241002,124200,4525890,2260,2260,2260,2260,0
20241002,124100,4525890,2260,2260,2260,2260,0
20241002,124000,4525890,2260,2260,2260,2260,0
20241002,123900,4525890,2260,2260,2260,2260,0
20241002,123800,4525890,2260,2260,2260,2260,0
20241002,123700,4525890,2260,2260,2260,2260,0
20241002,123600,4525890,2260,2260,2260,2260,0
20241002,123500,4525890,2260,2260,2260,2260,0
20241002,123400,4525890,2260,2260,2260,2260,0
20241002,123300,4525890,2260,2260,2260,2260,0
20241002,123200,4525890,2260,2260,2260,2260,0
20241002,123100,4525890,2260,2260,2260,2260,0
20241002,123000,4525890,2260,2260,2260,2260,0
20241002,122900,4525890,2260,2260,2260,2260,0
20241002,122800,4525890,2260,2260,2260,2260,0
20241002,122700,4525890,2260,2260,2260,2260,0
20241002,122600,4525890,2260,2260,2260,2260,0
20241002,122500,4525890,2260,2260,2260,2260,0
20241002,122400,4525890,2260,2260,2260,2260,0
20241002,122300,4525890,2260,2260,2260,2260,0
20241002,122200,4525890,2260,2260,2260,2260,0
20241002,122100,4525890,2260,2260,2260,2260,0
20241002,122000,4525890,2260,2260,2260,2260,0
20241002,121900,4525890,2260,2260,2260,2260,0
20241002,121800,4525890,2260,2260,2260,2260,0
20241002,121700,4525890,2260,2260,2260,2260,0
20241002,121600,4525890,2260,2260,2260,2260,0
20241002,121500,4525890,2260,2260,2260,2260,0
20241002,121400,4525890,2260,2260,2260,2260,0
20241002,121300,4525890,2260,2260,2260,2260,0
20241002,121200,4525890,2260,2260,2260,2260,0
20241002,121100,4525890,2260,2260,2260,2260,0
20241002,121000,4525890,2260,2260,2260,2260,0
20241002,120900,4525890,2260,2260,2260,2260,0
20241002,120800,4525890,2260,2260,2260,2260,0
20241002,120700,4525890,2260,2260,2260,2260,0
20241002,120600,4525890,2260,2260,2260,2260,0
20241002,120500,4525890,2260,2260,2260,2260,0
20241002,120400,4525890,2260,2260,2260,2260,0
20241002,120300,4525890,2260,2260,2260,2260,0
20241002,120200,4525890,2260,2260,2260,2260,0
20241002,120100,4525890,2260,2260,2260,2260,0
20241002,120000,4525890,2260,2260,2260,2260,0
20241002,115900,4525890,2260,2260,2260,2260,0
20241002,115800,4525890,2260,2260,2260,2260,0
20241002,115700,4525890,2260,2260,2260,2260,0
20241002,115600,4525890,2260,2260,2260,2260,0
20241002,115500,4525890,2260,2260,2260,2260,0
20241002,115400,4525890,2260,2260,2260,2260,0
20241002,115300,4525890,2260,2260,2260,2260,0
20241002,115200,4525890,2260,2260,2260,2260,0
20241002,115100,4525890,2260,2260,2260,2260,0
20241002,115000,4525890,2260,2260,2260,2260,0
20241002,114900,4525890,2260,2260,2260,2260,0
20241002,114800,4525890,2260,2260,2260,2260,0
20241002,114700,4525890,2260,2260,2260,2260,0
20241002,114600,4525890,2260,2260,2260,2260,0
20241002,114500,4525890,2260,2260,2260,2260,0
20241002,114400,4525890,2260,2260,2260,2260,0
20241002,114300,4525890,2260,2260,2260,2260,0
20241002,114200,4525890,2260,2260,2260,2260,0
20241002,114100,4525890,2260,2260,2260,2260,0
20241002,114000,4525890,2260,2260,2260,2260,0
20241002,113900,4525890,2260,2260,2260,2260,0
20241002,113800,4525890,2260,2260,2260,2260,0
20241002,113700,4525890,2260,2260,2260,2260,0
20241002,113600,4525890,2260,2260,2260,2260,0
20241002,113500,4525890,2260,2260,2260,2260,0
20241002,113400,4525890,2260,2260,2260,2260,0
20241002,113300,4525890,2260,2260,2260,2260,0
20241002,113200,4525890,2260,2260,2260,2260,0
20241002,113100,4525890,2260,2260,2260,2260,0
20241002,113000,4525890,2260,2260,2260,2260,0
20241002,112900,4525890,2260,2260,2260,2260,0
20241002,112800,4525890,2260,2260,2260,2260,0
20241002,112700,4525890,2260,2260,2260,2260,0
20241002,112600,4525890,2260,2260,2260,2260,0
20241002,112500,4525890,2260,2260,2260,2260,0
20241002,112400,4525890,2260,2260,2260,2260,0
20241002,112300,4525890,2260,2260,2260,2260,0
20241002,112200,4525890,2260,2260,2260,2260,0
20241002,112100,4525890,2260,2260,2260,2260,0
20241002,112000,4525890,2260,2260,2260,2260,0
20241002,111900,4525890,2260,2260,2260,2260,0
20241002,111800,4525890,2260,2260,2260,2260,0
20241002,111700,4525890,2260,2260,2260,2260,0
20241002,111600,4525890,2260,2260,2260,2260,0
20241002,111500,4525890,2260,2260,2260,2260,0
20241002,111400,4525890,2260,2260,2260,2260,0
20241002,111300,4525890,2260,2260,2260,2260,0
20241002,111200,4525890,2260,2260,2260,2260,0
20241002,111100,4525890,2260,2260,2260,2260,0
20241002,111000,4525890,2260,2260,2260,2260,0
20241002,110900,4525890,2260,2260,2260,2260,0
20241002,110800,4525890,2260,2260,2260,2260,0
20241002,110700,4525890,2260,2260,2260,2260,0
20241002,110600,4525890,2260,2260,2260,2260,0
20241002,110500,4525890,2260,2260,2260,2260,0
20241002,110400,4525890,2260,2260,2260,2260,0
20241002,110300,4525890,2260,2260,2260,2260,0
20241002,110200,4525890,2260,2260,2260,2260,0
20241002,110100,4525890,2260,2260,2260,2260,0
20241002,110000,4525890,2260,2260,2260,2260,0
20241002,105900,4525890,2260,2260,2260,2260,0
20241002,105800,4525890,2260,2260,2260,2260,0
20241002,105700,4525890,2260,2260,2260,2260,0
20241002,105600,4525890,2260,2260,2260,2260,0
20241002,105500,4525890,2260,2260,2260,2260,0
20241002,105400,4525890,2260,2260,2260,2260,0
20241002,105300,4525890,2260,2260,2260,2260,0
20241002,105200,4525890,2260,2260,2260,2260,0
20241002,105100,4525890,2260,2260,2260,2260,0
20241002,105000,4525890,2260,2260,2260,2260,0
20241002,104900,4525890,2260,2260,2260,2260,0
20241002,104800,4525890,2260,2260,2260,2260,0
20241002,104700,4525890,2260,2260,2260,2260,0
20241002,104600,4525890,2260,2260,2260,2260,0
20241002,104500,4525890,2260,2260,2260,2260,0
20241002,104400,4525890,2260,2260,2260,2260,0
20241002,104300,4525890,2260,2260,2260,2260,0
20241002,104200,4525890,2260,2260,2260,2260,0
20241002,104100,4525890,2260,2260,2260,2260,0
20241002,104000,4525890,2260,2260,2260,2260,0
20241002,103900,4525890,2260,2260,2260,2260,0
20241002,103800,4525890,2260,2260,2260,2260,0
20241002,103700,4525890,2260,2260,2260,2260,0
20241002,103600,4525890,2260,2260,2260,2260,0
20241002,103500,4525890,2260,2260,2260,2260,0
20241002,103400,4525890,2260,2260,2260,2260,0
20241002,103300,4525890,2260,2260,2260,2260,0
20241002,103200,4525890,2260,2260,2260,2260,0
20241002,103100,4525890,2260,2260,2260,2260,0
20241002,103000,4525890,2260,2260,2260,2260,0
20241002,102900,4525890,2260,2260,2260,2260,0
20241002,102800,4525890,2260,2260,2260,2260,0
20241002,102700,4525890,2260,2260,2260,2260,0
20241002,102600,4525890,2260,2260,2260,2260,0
20241002,102500,4525890,2260,2260,2260,2260,0
20241002,102400,4525890,2260,2260,2260,2260,0
20241002,102300,4525890,2260,2260,2260,2260,0
20241002,102200,4525890,2260,2260,2260,2260,0
20241002,102100,4525890,2260,2260,2260,2260,0
20241002,102000,4525890,2260,2260,2260,2260,0
20241002,101900,4525890,2260,2260,2260,2260,0
20241002,101800,4525890,2260,2260,2260,2260,0
20241002,101700,4525890,2260,2260,2260,2260,0
20241002,101600,4525890,2260,2260,2260,2260,0
20241002,101500,4525890,2260,2260,2260,2260,0
20241002,101400,4525890,2260,2260,2260,2260,0
20241002,101300,4525890,2260,2260,2260,2260,0
20241002,101200,4525890,2260,2260,2260,2260,0
20241002,101100,4525890,2260,2260,2260,2260,0
20241002,101000,4525890,2260,2260,2260,2260,0
20241002,100900,4525890,2260,2260,2260,2260,0
20241002,100800,4525890,2260,2260,2260,2260,0
20241002,100700,4525890,2260,2260,2260,2260,0
20241002,100600,4525890,2260,2260,2260,2260,0
20241002,100500,4525890,2260,2260,2260,2260,0
20241002,100400,4525890,2260,2260,2260,2260,0
20241002,100300,4525890,2260,2260,2260,2260,0
20241002,100200,4525890,2260,2260,2260,2260,0
20241002,100100,4525890,2260,2260,2260,2260,0
20241002,100000,4525890,2260,2260,2260,2260,0
20241002,095900,4525890,2260,2260,2260,2260,0
20241002,095800,4525890,2260,2260,2260,2260,0
20241002,095700,4525890,2260,2260,2260,2260,0
20241002,095600,4525890,2260,2260,2260,2260,0
20241002,095500,4525890,2260,2260,2260,2260,0
20241002,095400,4525890,2260,2260,2260,2260,0
20241002,095300,4525890,2260,2260,2260,2260,0
20241002,095200,4525890,2260,2260,2260,2260,0
20241002,095100,4525890,2260,2260,2260,2260,0
20241002,095000,4525890,2260,2260,2260,2260,0
20241002,094900,4525890,2260,2260,2260,2260,0
20241002,094800,4525890,2260,2260,2260,2260,0
20241002,094700,4525890,2260,2260,2260,2260,0
20241002,094600,4525890,2260,2260,2260,2260,0
20241002,094500,4525890,2260,2260,2260,2260,0
20241002,094400,4525890,2260,2260,2260,2260,0
20241002,094300,4525890,2260,2260,2260,2260,0
20241002,094200,4525890,2260,2260,2260,2260,0
20241002,094100,4525890,2260,2260,2260,2260,0
20241002,094000,4525890,2260,2260,2260,2260,0
20241002,093900,4525890,2260,2260,2260,2260,0
20241002,093800,4525890,2260,2260,2260,2260,0
20241002,093700,4525890,2260,2260,2260,2260,0
20241002,093600,4525890,2260,2260,2260,2260,0
20241002,093500,4525890,2260,2260,2260,2260,0
20241002,093400,4525890,2260,2260,2260,2260,0
20241002,093300,4525890,2260,2260,2260,2260,0
20241002,093200,4525890,2260,2260,2260,2260,0
20241002,093100,4525890,2260,2260,2260,2260,0
20241002,093000,4525890,2260,2260,2260,2260,33
20241002,092900,4451310,2280,2260,2280,2260,468
20241002,092800,3393610,2260,2260,2260,2260,0
20241002,092700,3393610,2260,2260,2260,2260,0
20241002,092600,3393610,2260,2260,2260,2260,0
20241002,092500,3393610,2260,2260,2260,2260,0
20241002,092400,3393610,2260,2260,2260,2260,0
20241002,092300,3393610,2260,2260,2260,2260,40
20241002,092200,3303210,2270,2270,2270,2270,443
20241002,092100,2297600,2260,2260,2260,2260,460
20241002,092000,1258000,2260,2260,2260,2260,0
20241002,091900,1258000,2260,2260,2260,2260,0
20241002,091800,1258000,2260,2260,2260,2260,100
20241002,091700,1032000,2280,2280,2280,2280,0
20241002,091600,1032000,2280,2280,2280,2280,0
20241002,091500,1032000,2280,2280,2280,2280,0
20241002,091400,1032000,2280,2280,2280,2280,0
20241002,091300,1032000,2280,2280,2280,2280,0
20241002,091200,1032000,2280,2280,2280,2280,0
20241002,091100,1032000,2280,2280,2280,2280,0
20241002,091000,1032000,2280,2280,2280,2280,0
20241002,090900,1032000,2280,2280,2280,2280,0
20241002,090800,1032000,2280,2280,2280,2280,0
20241002,090700,1032000,2280,2300,2300,2280,350
20241002,090600,230000,2300,2300,2300,2300,100
20241002,090500,0,2300,2300,2300,2300,0
20241002,090400,0,2300,2300,2300,2300,0
20241002,090300,0,2300,2300,2300,2300,0
20241002,090200,0,2300,2300,2300,2300,0
20241002,090100,0,2300,2300,2300,2300,0
20241002,090000,0,2300,2300,2300,2300,0