KissMeData/012210/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190100,378690,2085,2085,2085,2085,3
20241007,190000,378690,2085,2085,2085,2085,0
20241007,185900,378690,2085,2085,2085,2085,0
20241007,185800,378690,2085,2085,2085,2085,0
20241007,185700,378690,2085,2085,2085,2085,0
20241007,185600,378690,2085,2085,2085,2085,0
20241007,185500,378690,2085,2085,2085,2085,0
20241007,185400,378690,2085,2085,2085,2085,0
20241007,185300,378690,2085,2085,2085,2085,0
20241007,185200,378690,2085,2085,2085,2085,0
20241007,185100,378690,2085,2085,2085,2085,0
20241007,185000,378690,2085,2085,2085,2085,0
20241007,184900,378690,2085,2085,2085,2085,0
20241007,184800,378690,2085,2085,2085,2085,0
20241007,184700,378690,2085,2085,2085,2085,0
20241007,184600,378690,2085,2085,2085,2085,0
20241007,184500,378690,2085,2085,2085,2085,0
20241007,184400,378690,2085,2085,2085,2085,0
20241007,184300,378690,2085,2085,2085,2085,0
20241007,184200,378690,2085,2085,2085,2085,0
20241007,184100,378690,2085,2085,2085,2085,0
20241007,184000,378690,2085,2085,2085,2085,0
20241007,183900,378690,2085,2085,2085,2085,0
20241007,183800,378690,2085,2085,2085,2085,0
20241007,183700,378690,2085,2085,2085,2085,0
20241007,183600,378690,2085,2085,2085,2085,0
20241007,183500,378690,2085,2085,2085,2085,0
20241007,183400,378690,2085,2085,2085,2085,0
20241007,183300,378690,2085,2085,2085,2085,0
20241007,183200,378690,2085,2085,2085,2085,0
20241007,183100,378690,2085,2085,2085,2085,3
20241007,183000,378690,2085,2085,2085,2085,0
20241007,182900,378690,2085,2085,2085,2085,0
20241007,182800,378690,2085,2085,2085,2085,0
20241007,182700,378690,2085,2085,2085,2085,0
20241007,182600,378690,2085,2085,2085,2085,0
20241007,182500,378690,2085,2085,2085,2085,0
20241007,182400,378690,2085,2085,2085,2085,0
20241007,182300,378690,2085,2085,2085,2085,0
20241007,182200,378690,2085,2085,2085,2085,0
20241007,182100,378690,2085,2085,2085,2085,0
20241007,182000,378690,2085,2085,2085,2085,0
20241007,181900,378690,2085,2085,2085,2085,0
20241007,181800,378690,2085,2085,2085,2085,0
20241007,181700,378690,2085,2085,2085,2085,0
20241007,181600,378690,2085,2085,2085,2085,0
20241007,181500,378690,2085,2085,2085,2085,0
20241007,181400,378690,2085,2085,2085,2085,0
20241007,181300,378690,2085,2085,2085,2085,0
20241007,181200,378690,2085,2085,2085,2085,0
20241007,181100,378690,2085,2085,2085,2085,0
20241007,181000,378690,2085,2085,2085,2085,0
20241007,180900,378690,2085,2085,2085,2085,0
20241007,180800,378690,2085,2085,2085,2085,0
20241007,180700,378690,2085,2085,2085,2085,0
20241007,180600,378690,2085,2085,2085,2085,0
20241007,180500,378690,2085,2085,2085,2085,0
20241007,180400,378690,2085,2085,2085,2085,0
20241007,180300,378690,2085,2085,2085,2085,0
20241007,180200,378690,2085,2085,2085,2085,0
20241007,180100,378690,2085,2085,2085,2085,3
20241007,180000,378690,2085,2085,2085,2085,0
20241007,175900,378690,2085,2085,2085,2085,0
20241007,175800,378690,2085,2085,2085,2085,0
20241007,175700,378690,2085,2085,2085,2085,0
20241007,175600,378690,2085,2085,2085,2085,0
20241007,175500,378690,2085,2085,2085,2085,0
20241007,175400,378690,2085,2085,2085,2085,0
20241007,175300,378690,2085,2085,2085,2085,0
20241007,175200,378690,2085,2085,2085,2085,0
20241007,175100,378690,2085,2085,2085,2085,0
20241007,175000,378690,2085,2085,2085,2085,0
20241007,174900,378690,2085,2085,2085,2085,0
20241007,174800,378690,2085,2085,2085,2085,0
20241007,174700,378690,2085,2085,2085,2085,0
20241007,174600,378690,2085,2085,2085,2085,0
20241007,174500,378690,2085,2085,2085,2085,0
20241007,174400,378690,2085,2085,2085,2085,0
20241007,174300,378690,2085,2085,2085,2085,0
20241007,174200,378690,2085,2085,2085,2085,0
20241007,174100,378690,2085,2085,2085,2085,0
20241007,174000,378690,2085,2085,2085,2085,0
20241007,173900,378690,2085,2085,2085,2085,0
20241007,173800,378690,2085,2085,2085,2085,0
20241007,173700,378690,2085,2085,2085,2085,0
20241007,173600,378690,2085,2085,2085,2085,0
20241007,173500,378690,2085,2085,2085,2085,0
20241007,173400,378690,2085,2085,2085,2085,0
20241007,173300,378690,2085,2085,2085,2085,0
20241007,173200,378690,2085,2085,2085,2085,0
20241007,173100,378690,2085,2085,2085,2085,3
20241007,173000,378690,2085,2085,2085,2085,0
20241007,172900,378690,2085,2085,2085,2085,0
20241007,172800,378690,2085,2085,2085,2085,0
20241007,172700,378690,2085,2085,2085,2085,0
20241007,172600,378690,2085,2085,2085,2085,0
20241007,172500,378690,2085,2085,2085,2085,0
20241007,172400,378690,2085,2085,2085,2085,0
20241007,172300,378690,2085,2085,2085,2085,0
20241007,172200,378690,2085,2085,2085,2085,0
20241007,172100,378690,2085,2085,2085,2085,0
20241007,172000,378690,2085,2085,2085,2085,0
20241007,171900,378690,2085,2085,2085,2085,0
20241007,171800,378690,2085,2085,2085,2085,0
20241007,171700,378690,2085,2085,2085,2085,0
20241007,171600,378690,2085,2085,2085,2085,0
20241007,171500,378690,2085,2085,2085,2085,0
20241007,171400,378690,2085,2085,2085,2085,0
20241007,171300,378690,2085,2085,2085,2085,0
20241007,171200,378690,2085,2085,2085,2085,0
20241007,171100,378690,2085,2085,2085,2085,0
20241007,171000,378690,2085,2085,2085,2085,0
20241007,170900,378690,2085,2085,2085,2085,0
20241007,170800,378690,2085,2085,2085,2085,0
20241007,170700,378690,2085,2085,2085,2085,0
20241007,170600,378690,2085,2085,2085,2085,0
20241007,170500,378690,2085,2085,2085,2085,0
20241007,170400,378690,2085,2085,2085,2085,0
20241007,170300,378690,2085,2085,2085,2085,0
20241007,170200,378690,2085,2085,2085,2085,0
20241007,170100,378690,2085,2085,2085,2085,3
20241007,170000,378690,2085,2085,2085,2085,0
20241007,165900,378690,2085,2085,2085,2085,0
20241007,165800,378690,2085,2085,2085,2085,0
20241007,165700,378690,2085,2085,2085,2085,0
20241007,165600,378690,2085,2085,2085,2085,0
20241007,165500,378690,2085,2085,2085,2085,0
20241007,165400,378690,2085,2085,2085,2085,0
20241007,165300,378690,2085,2085,2085,2085,0
20241007,165200,378690,2085,2085,2085,2085,0
20241007,165100,378690,2085,2085,2085,2085,0
20241007,165000,378690,2085,2085,2085,2085,0
20241007,164900,378690,2085,2085,2085,2085,0
20241007,164800,378690,2085,2085,2085,2085,0
20241007,164700,378690,2085,2085,2085,2085,0
20241007,164600,378690,2085,2085,2085,2085,0
20241007,164500,378690,2085,2085,2085,2085,0
20241007,164400,378690,2085,2085,2085,2085,0
20241007,164300,378690,2085,2085,2085,2085,0
20241007,164200,378690,2085,2085,2085,2085,0
20241007,164100,378690,2085,2085,2085,2085,0
20241007,164000,378690,2085,2085,2085,2085,0
20241007,163900,378690,2085,2085,2085,2085,0
20241007,163800,378690,2085,2085,2085,2085,0
20241007,163700,378690,2085,2085,2085,2085,0
20241007,163600,378690,2085,2085,2085,2085,0
20241007,163500,378690,2085,2085,2085,2085,0
20241007,163400,378690,2085,2085,2085,2085,0
20241007,163300,378690,2085,2085,2085,2085,0
20241007,163200,378690,2085,2085,2085,2085,0
20241007,163100,378690,2085,2085,2085,2085,3
20241007,163000,378690,2085,2085,2085,2085,0
20241007,162900,378690,2085,2085,2085,2085,0
20241007,162800,378690,2085,2085,2085,2085,0
20241007,162700,378690,2085,2085,2085,2085,0
20241007,162600,378690,2085,2085,2085,2085,0
20241007,162500,378690,2085,2085,2085,2085,0
20241007,162400,378690,2085,2085,2085,2085,0
20241007,162300,378690,2085,2085,2085,2085,0
20241007,162200,378690,2085,2085,2085,2085,0
20241007,162100,378690,2085,2085,2085,2085,0
20241007,162000,378690,2085,2085,2085,2085,0
20241007,161900,378690,2085,2085,2085,2085,0
20241007,161800,378690,2085,2085,2085,2085,0
20241007,161700,378690,2085,2085,2085,2085,0
20241007,161600,378690,2085,2085,2085,2085,0
20241007,161500,378690,2085,2085,2085,2085,0
20241007,161400,378690,2085,2085,2085,2085,0
20241007,161300,378690,2085,2085,2085,2085,0
20241007,161200,378690,2085,2085,2085,2085,0
20241007,161100,378690,2085,2085,2085,2085,0
20241007,161000,378690,2085,2085,2085,2085,0
20241007,160900,378690,2085,2085,2085,2085,0
20241007,160800,378690,2085,2085,2085,2085,0
20241007,160700,378690,2085,2085,2085,2085,0
20241007,160600,378690,2085,2085,2085,2085,0
20241007,160500,378690,2085,2085,2085,2085,0
20241007,160400,378690,2085,2085,2085,2085,0
20241007,160300,378690,2085,2085,2085,2085,0
20241007,160200,378690,2085,2085,2085,2085,0
20241007,160100,378690,2085,2085,2085,2085,3
20241007,160000,378690,2085,2085,2085,2085,0
20241007,155900,378690,2085,2085,2085,2085,0
20241007,155800,378690,2085,2085,2085,2085,0
20241007,155700,378690,2085,2085,2085,2085,0
20241007,155600,378690,2085,2085,2085,2085,0
20241007,155500,378690,2085,2085,2085,2085,0
20241007,155400,378690,2085,2085,2085,2085,0
20241007,155300,378690,2085,2085,2085,2085,0
20241007,155200,378690,2085,2085,2085,2085,0
20241007,155100,378690,2085,2085,2085,2085,0
20241007,155000,378690,2085,2085,2085,2085,0
20241007,154900,378690,2085,2085,2085,2085,0
20241007,154800,378690,2085,2085,2085,2085,0
20241007,154700,378690,2085,2085,2085,2085,0
20241007,154600,378690,2085,2085,2085,2085,0
20241007,154500,378690,2085,2085,2085,2085,0
20241007,154400,378690,2085,2085,2085,2085,0
20241007,154300,378690,2085,2085,2085,2085,0
20241007,154200,378690,2085,2085,2085,2085,0
20241007,154100,378690,2085,2085,2085,2085,0
20241007,154000,378690,2085,2085,2085,2085,0
20241007,153900,378690,2085,2085,2085,2085,0
20241007,153800,378690,2085,2085,2085,2085,0
20241007,153700,378690,2085,2085,2085,2085,0
20241007,153600,378690,2085,2085,2085,2085,0
20241007,153500,378690,2085,2085,2085,2085,0
20241007,153400,378690,2085,2085,2085,2085,0
20241007,153300,378690,2085,2085,2085,2085,0
20241007,153200,378690,2085,2085,2085,2085,0
20241007,153100,378690,2085,2085,2085,2085,3
20241007,153000,378690,2085,2085,2085,2085,3
20241007,152900,372435,2420,2420,2420,2420,0
20241007,152800,372435,2420,2420,2420,2420,0
20241007,152700,372435,2420,2420,2420,2420,0
20241007,152600,372435,2420,2420,2420,2420,0
20241007,152500,372435,2420,2420,2420,2420,0
20241007,152400,372435,2420,2420,2420,2420,0
20241007,152300,372435,2420,2420,2420,2420,0
20241007,152200,372435,2420,2420,2420,2420,0
20241007,152100,372435,2420,2420,2420,2420,0
20241007,152000,372435,2420,2420,2420,2420,0
20241007,151900,372435,2420,2420,2420,2420,0
20241007,151800,372435,2420,2420,2420,2420,0
20241007,151700,372435,2420,2420,2420,2420,0
20241007,151600,372435,2420,2420,2420,2420,0
20241007,151500,372435,2420,2420,2420,2420,0
20241007,151400,372435,2420,2420,2420,2420,0
20241007,151300,372435,2420,2420,2420,2420,0
20241007,151200,372435,2420,2420,2420,2420,0
20241007,151100,372435,2420,2420,2420,2420,0
20241007,151000,372435,2420,2420,2420,2420,0
20241007,150900,372435,2420,2420,2420,2420,0
20241007,150800,372435,2420,2420,2420,2420,0
20241007,150700,372435,2420,2420,2420,2420,0
20241007,150600,372435,2420,2420,2420,2420,0
20241007,150500,372435,2420,2420,2420,2420,0
20241007,150400,372435,2420,2420,2420,2420,0
20241007,150300,372435,2420,2420,2420,2420,0
20241007,150200,372435,2420,2420,2420,2420,0
20241007,150100,372435,2420,2420,2420,2420,0
20241007,150000,372435,2420,2420,2420,2420,0
20241007,145900,372435,2420,2420,2420,2420,0
20241007,145800,372435,2420,2420,2420,2420,0
20241007,145700,372435,2420,2420,2420,2420,0
20241007,145600,372435,2420,2420,2420,2420,0
20241007,145500,372435,2420,2420,2420,2420,0
20241007,145400,372435,2420,2420,2420,2420,0
20241007,145300,372435,2420,2420,2420,2420,0
20241007,145200,372435,2420,2420,2420,2420,0
20241007,145100,372435,2420,2420,2420,2420,0
20241007,145000,372435,2420,2420,2420,2420,0
20241007,144900,372435,2420,2420,2420,2420,0
20241007,144800,372435,2420,2420,2420,2420,0
20241007,144700,372435,2420,2420,2420,2420,0
20241007,144600,372435,2420,2420,2420,2420,0
20241007,144500,372435,2420,2420,2420,2420,0
20241007,144400,372435,2420,2420,2420,2420,0
20241007,144300,372435,2420,2420,2420,2420,0
20241007,144200,372435,2420,2420,2420,2420,0
20241007,144100,372435,2420,2420,2420,2420,0
20241007,144000,372435,2420,2420,2420,2420,0
20241007,143900,372435,2420,2420,2420,2420,0
20241007,143800,372435,2420,2420,2420,2420,0
20241007,143700,372435,2420,2420,2420,2420,0
20241007,143600,372435,2420,2420,2420,2420,0
20241007,143500,372435,2420,2420,2420,2420,0
20241007,143400,372435,2420,2420,2420,2420,0
20241007,143300,372435,2420,2420,2420,2420,0
20241007,143200,372435,2420,2420,2420,2420,0
20241007,143100,372435,2420,2420,2420,2420,0
20241007,143000,372435,2420,2420,2420,2420,0
20241007,142900,372435,2420,2420,2420,2420,0
20241007,142800,372435,2420,2420,2420,2420,0
20241007,142700,372435,2420,2420,2420,2420,0
20241007,142600,372435,2420,2420,2420,2420,0
20241007,142500,372435,2420,2420,2420,2420,0
20241007,142400,372435,2420,2420,2420,2420,0
20241007,142300,372435,2420,2420,2420,2420,0
20241007,142200,372435,2420,2420,2420,2420,0
20241007,142100,372435,2420,2420,2420,2420,0
20241007,142000,372435,2420,2420,2420,2420,0
20241007,141900,372435,2420,2420,2420,2420,0
20241007,141800,372435,2420,2420,2420,2420,0
20241007,141700,372435,2420,2420,2420,2420,0
20241007,141600,372435,2420,2420,2420,2420,0
20241007,141500,372435,2420,2420,2420,2420,0
20241007,141400,372435,2420,2420,2420,2420,0
20241007,141300,372435,2420,2420,2420,2420,0
20241007,141200,372435,2420,2420,2420,2420,0
20241007,141100,372435,2420,2420,2420,2420,0
20241007,141000,372435,2420,2420,2420,2420,0
20241007,140900,372435,2420,2420,2420,2420,0
20241007,140800,372435,2420,2420,2420,2420,0
20241007,140700,372435,2420,2420,2420,2420,0
20241007,140600,372435,2420,2420,2420,2420,0
20241007,140500,372435,2420,2420,2420,2420,0
20241007,140400,372435,2420,2420,2420,2420,0
20241007,140300,372435,2420,2420,2420,2420,0
20241007,140200,372435,2420,2420,2420,2420,0
20241007,140100,372435,2420,2420,2420,2420,0
20241007,140000,372435,2420,2420,2420,2420,0
20241007,135900,372435,2420,2420,2420,2420,0
20241007,135800,372435,2420,2420,2420,2420,0
20241007,135700,372435,2420,2420,2420,2420,0
20241007,135600,372435,2420,2420,2420,2420,0
20241007,135500,372435,2420,2420,2420,2420,0
20241007,135400,372435,2420,2420,2420,2420,0
20241007,135300,372435,2420,2420,2420,2420,0
20241007,135200,372435,2420,2420,2420,2420,0
20241007,135100,372435,2420,2420,2420,2420,0
20241007,135000,372435,2420,2420,2420,2420,0
20241007,134900,372435,2420,2420,2420,2420,0
20241007,134800,372435,2420,2420,2420,2420,0
20241007,134700,372435,2420,2420,2420,2420,0
20241007,134600,372435,2420,2420,2420,2420,0
20241007,134500,372435,2420,2420,2420,2420,0
20241007,134400,372435,2420,2420,2420,2420,0
20241007,134300,372435,2420,2420,2420,2420,0
20241007,134200,372435,2420,2420,2420,2420,0
20241007,134100,372435,2420,2420,2420,2420,0
20241007,134000,372435,2420,2420,2420,2420,0
20241007,133900,372435,2420,2420,2420,2420,0
20241007,133800,372435,2420,2420,2420,2420,0
20241007,133700,372435,2420,2420,2420,2420,0
20241007,133600,372435,2420,2420,2420,2420,0
20241007,133500,372435,2420,2420,2420,2420,0
20241007,133400,372435,2420,2420,2420,2420,0
20241007,133300,372435,2420,2420,2420,2420,0
20241007,133200,372435,2420,2420,2420,2420,0
20241007,133100,372435,2420,2420,2420,2420,0
20241007,133000,372435,2420,2420,2420,2420,0
20241007,132900,372435,2420,2420,2420,2420,0
20241007,132800,372435,2420,2420,2420,2420,0
20241007,132700,372435,2420,2420,2420,2420,10
20241007,132600,348235,2425,2425,2425,2425,0
20241007,132500,348235,2425,2425,2425,2425,0
20241007,132400,348235,2425,2425,2425,2425,0
20241007,132300,348235,2425,2425,2425,2425,0
20241007,132200,348235,2425,2425,2425,2425,0
20241007,132100,348235,2425,2425,2425,2425,0
20241007,132000,348235,2425,2425,2425,2425,0
20241007,131900,348235,2425,2425,2425,2425,0
20241007,131800,348235,2425,2425,2425,2425,0
20241007,131700,348235,2425,2425,2425,2425,0
20241007,131600,348235,2425,2425,2425,2425,0
20241007,131500,348235,2425,2425,2425,2425,0
20241007,131400,348235,2425,2425,2425,2425,0
20241007,131300,348235,2425,2425,2425,2425,0
20241007,131200,348235,2425,2425,2425,2425,0
20241007,131100,348235,2425,2425,2425,2425,0
20241007,131000,348235,2425,2425,2425,2425,0
20241007,130900,348235,2425,2425,2425,2425,0
20241007,130800,348235,2425,2425,2425,2425,0
20241007,130700,348235,2425,2425,2425,2425,0
20241007,130600,348235,2425,2425,2425,2425,0
20241007,130500,348235,2425,2425,2425,2425,0
20241007,130400,348235,2425,2425,2425,2425,0
20241007,130300,348235,2425,2425,2425,2425,0
20241007,130200,348235,2425,2425,2425,2425,0
20241007,130100,348235,2425,2425,2425,2425,0
20241007,130000,348235,2425,2425,2425,2425,0
20241007,125900,348235,2425,2425,2425,2425,0
20241007,125800,348235,2425,2425,2425,2425,0
20241007,125700,348235,2425,2425,2425,2425,0
20241007,125600,348235,2425,2425,2425,2425,0
20241007,125500,348235,2425,2425,2425,2425,0
20241007,125400,348235,2425,2425,2425,2425,0
20241007,125300,348235,2425,2425,2425,2425,0
20241007,125200,348235,2425,2425,2425,2425,0
20241007,125100,348235,2425,2425,2425,2425,0
20241007,125000,348235,2425,2425,2425,2425,0
20241007,124900,348235,2425,2425,2425,2425,0
20241007,124800,348235,2425,2425,2425,2425,0
20241007,124700,348235,2425,2425,2425,2425,0
20241007,124600,348235,2425,2425,2425,2425,0
20241007,124500,348235,2425,2425,2425,2425,0
20241007,124400,348235,2425,2425,2425,2425,0
20241007,124300,348235,2425,2425,2425,2425,0
20241007,124200,348235,2425,2425,2425,2425,0
20241007,124100,348235,2425,2425,2425,2425,0
20241007,124000,348235,2425,2425,2425,2425,0
20241007,123900,348235,2425,2425,2425,2425,0
20241007,123800,348235,2425,2425,2425,2425,0
20241007,123700,348235,2425,2425,2425,2425,0
20241007,123600,348235,2425,2425,2425,2425,0
20241007,123500,348235,2425,2425,2425,2425,0
20241007,123400,348235,2425,2425,2425,2425,0
20241007,123300,348235,2425,2425,2425,2425,0
20241007,123200,348235,2425,2425,2425,2425,0
20241007,123100,348235,2425,2425,2425,2425,0
20241007,123000,348235,2425,2425,2425,2425,0
20241007,122900,348235,2425,2425,2425,2425,0
20241007,122800,348235,2425,2425,2425,2425,0
20241007,122700,348235,2425,2425,2425,2425,0
20241007,122600,348235,2425,2425,2425,2425,0
20241007,122500,348235,2425,2425,2425,2425,0
20241007,122400,348235,2425,2425,2425,2425,0
20241007,122300,348235,2425,2425,2425,2425,0
20241007,122200,348235,2425,2425,2425,2425,0
20241007,122100,348235,2425,2425,2425,2425,0
20241007,122000,348235,2425,2425,2425,2425,0
20241007,121900,348235,2425,2425,2425,2425,0
20241007,121800,348235,2425,2425,2425,2425,0
20241007,121700,348235,2425,2425,2425,2425,0
20241007,121600,348235,2425,2425,2425,2425,0
20241007,121500,348235,2425,2425,2425,2425,0
20241007,121400,348235,2425,2425,2425,2425,0
20241007,121300,348235,2425,2425,2425,2425,0
20241007,121200,348235,2425,2425,2425,2425,0
20241007,121100,348235,2425,2425,2425,2425,0
20241007,121000,348235,2425,2425,2425,2425,0
20241007,120900,348235,2425,2425,2425,2425,0
20241007,120800,348235,2425,2425,2425,2425,0
20241007,120700,348235,2425,2425,2425,2425,0
20241007,120600,348235,2425,2425,2425,2425,0
20241007,120500,348235,2425,2425,2425,2425,0
20241007,120400,348235,2425,2425,2425,2425,0
20241007,120300,348235,2425,2425,2425,2425,0
20241007,120200,348235,2425,2425,2425,2425,0
20241007,120100,348235,2425,2425,2425,2425,0
20241007,120000,348235,2425,2425,2425,2425,0
20241007,115900,348235,2425,2425,2425,2425,0
20241007,115800,348235,2425,2425,2425,2425,0
20241007,115700,348235,2425,2425,2425,2425,0
20241007,115600,348235,2425,2425,2425,2425,0
20241007,115500,348235,2425,2425,2425,2425,0
20241007,115400,348235,2425,2425,2425,2425,0
20241007,115300,348235,2425,2425,2425,2425,0
20241007,115200,348235,2425,2425,2425,2425,0
20241007,115100,348235,2425,2425,2425,2425,0
20241007,115000,348235,2425,2425,2425,2425,0
20241007,114900,348235,2425,2425,2425,2425,0
20241007,114800,348235,2425,2425,2425,2425,0
20241007,114700,348235,2425,2425,2425,2425,0
20241007,114600,348235,2425,2425,2425,2425,0
20241007,114500,348235,2425,2425,2425,2425,0
20241007,114400,348235,2425,2425,2425,2425,0
20241007,114300,348235,2425,2425,2425,2425,0
20241007,114200,348235,2425,2425,2425,2425,0
20241007,114100,348235,2425,2425,2425,2425,0
20241007,114000,348235,2425,2425,2425,2425,0
20241007,113900,348235,2425,2425,2425,2425,0
20241007,113800,348235,2425,2425,2425,2425,0
20241007,113700,348235,2425,2425,2425,2425,0
20241007,113600,348235,2425,2425,2425,2425,0
20241007,113500,348235,2425,2425,2425,2425,0
20241007,113400,348235,2425,2425,2425,2425,0
20241007,113300,348235,2425,2425,2425,2425,0
20241007,113200,348235,2425,2425,2425,2425,0
20241007,113100,348235,2425,2425,2425,2425,0
20241007,113000,348235,2425,2425,2425,2425,0
20241007,112900,348235,2425,2425,2425,2425,0
20241007,112800,348235,2425,2425,2425,2425,0
20241007,112700,348235,2425,2425,2425,2425,0
20241007,112600,348235,2425,2425,2425,2425,0
20241007,112500,348235,2425,2425,2425,2425,0
20241007,112400,348235,2425,2425,2425,2425,0
20241007,112300,348235,2425,2425,2425,2425,0
20241007,112200,348235,2425,2425,2425,2425,0
20241007,112100,348235,2425,2425,2425,2425,0
20241007,112000,348235,2425,2425,2425,2425,0
20241007,111900,348235,2425,2425,2425,2425,0
20241007,111800,348235,2425,2425,2425,2425,0
20241007,111700,348235,2425,2425,2425,2425,0
20241007,111600,348235,2425,2425,2425,2425,0
20241007,111500,348235,2425,2425,2425,2425,0
20241007,111400,348235,2425,2425,2425,2425,0
20241007,111300,348235,2425,2425,2425,2425,0
20241007,111200,348235,2425,2425,2425,2425,0
20241007,111100,348235,2425,2425,2425,2425,0
20241007,111000,348235,2425,2425,2425,2425,0
20241007,110900,348235,2425,2425,2425,2425,0
20241007,110800,348235,2425,2425,2425,2425,0
20241007,110700,348235,2425,2425,2425,2425,0
20241007,110600,348235,2425,2425,2425,2425,0
20241007,110500,348235,2425,2425,2425,2425,0
20241007,110400,348235,2425,2425,2425,2425,0
20241007,110300,348235,2425,2425,2425,2425,0
20241007,110200,348235,2425,2425,2425,2425,0
20241007,110100,348235,2425,2425,2425,2425,0
20241007,110000,348235,2425,2425,2425,2425,0
20241007,105900,348235,2425,2425,2425,2425,0
20241007,105800,348235,2425,2425,2425,2425,0
20241007,105700,348235,2425,2425,2425,2425,0
20241007,105600,348235,2425,2425,2425,2425,0
20241007,105500,348235,2425,2425,2425,2425,0
20241007,105400,348235,2425,2425,2425,2425,0
20241007,105300,348235,2425,2425,2425,2425,0
20241007,105200,348235,2425,2425,2425,2425,0
20241007,105100,348235,2425,2425,2425,2425,0
20241007,105000,348235,2425,2425,2425,2425,0
20241007,104900,348235,2425,2425,2425,2425,0
20241007,104800,348235,2425,2425,2425,2425,0
20241007,104700,348235,2425,2425,2425,2425,0
20241007,104600,348235,2425,2425,2425,2425,0
20241007,104500,348235,2425,2425,2425,2425,0
20241007,104400,348235,2425,2425,2425,2425,0
20241007,104300,348235,2425,2425,2425,2425,0
20241007,104200,348235,2425,2425,2425,2425,0
20241007,104100,348235,2425,2425,2425,2425,0
20241007,104000,348235,2425,2425,2425,2425,0
20241007,103900,348235,2425,2425,2425,2425,0
20241007,103800,348235,2425,2425,2425,2425,0
20241007,103700,348235,2425,2425,2425,2425,0
20241007,103600,348235,2425,2425,2425,2425,0
20241007,103500,348235,2425,2425,2425,2425,0
20241007,103400,348235,2425,2425,2425,2425,0
20241007,103300,348235,2425,2425,2425,2425,0
20241007,103200,348235,2425,2425,2425,2425,0
20241007,103100,348235,2425,2425,2425,2425,0
20241007,103000,348235,2425,2425,2425,2425,0
20241007,102900,348235,2425,2425,2425,2425,0
20241007,102800,348235,2425,2425,2425,2425,0
20241007,102700,348235,2425,2425,2425,2425,0
20241007,102600,348235,2425,2425,2425,2425,0
20241007,102500,348235,2425,2425,2425,2425,0
20241007,102400,348235,2425,2425,2425,2425,0
20241007,102300,348235,2425,2425,2425,2425,0
20241007,102200,348235,2425,2425,2425,2425,0
20241007,102100,348235,2425,2425,2425,2425,10
20241007,102000,323985,2450,2450,2450,2450,0
20241007,101900,323985,2450,2450,2450,2450,0
20241007,101800,323985,2450,2450,2450,2450,0
20241007,101700,323985,2450,2450,2450,2450,30
20241007,101600,250485,2480,2480,2480,2480,0
20241007,101500,250485,2480,2480,2480,2480,0
20241007,101400,250485,2480,2480,2480,2480,0
20241007,101300,250485,2480,2480,2480,2480,0
20241007,101200,250485,2480,2480,2480,2480,0
20241007,101100,250485,2480,2480,2480,2480,0
20241007,101000,250485,2480,2480,2480,2480,0
20241007,100900,250485,2480,2480,2480,2480,0
20241007,100800,250485,2480,2480,2480,2480,0
20241007,100700,250485,2480,2480,2480,2480,0
20241007,100600,250485,2480,2480,2480,2480,0
20241007,100500,250485,2480,2480,2480,2480,0
20241007,100400,250485,2480,2480,2480,2480,0
20241007,100300,250485,2480,2480,2480,2480,0
20241007,100200,250485,2480,2480,2480,2480,0
20241007,100100,250485,2480,2480,2480,2480,0
20241007,100000,250485,2480,2480,2480,2480,0
20241007,095900,250485,2480,2480,2480,2480,0
20241007,095800,250485,2480,2480,2480,2480,0
20241007,095700,250485,2480,2480,2480,2480,0
20241007,095600,250485,2480,2480,2480,2480,0
20241007,095500,250485,2480,2480,2480,2480,0
20241007,095400,250485,2480,2480,2480,2480,0
20241007,095300,250485,2480,2480,2480,2480,0
20241007,095200,250485,2480,2480,2480,2480,0
20241007,095100,250485,2480,2480,2480,2480,0
20241007,095000,250485,2480,2480,2480,2480,0
20241007,094900,250485,2480,2480,2480,2480,0
20241007,094800,250485,2480,2480,2480,2480,0
20241007,094700,250485,2480,2480,2480,2480,0
20241007,094600,250485,2480,2480,2480,2480,0
20241007,094500,250485,2480,2480,2480,2480,0
20241007,094400,250485,2480,2480,2480,2480,0
20241007,094300,250485,2480,2480,2480,2480,0
20241007,094200,250485,2480,2480,2480,2480,0
20241007,094100,250485,2480,2480,2480,2480,0
20241007,094000,250485,2480,2480,2480,2480,0
20241007,093900,250485,2480,2480,2480,2480,0
20241007,093800,250485,2480,2480,2480,2480,0
20241007,093700,250485,2480,2480,2480,2480,0
20241007,093600,250485,2480,2480,2480,2480,0
20241007,093500,250485,2480,2480,2480,2480,0
20241007,093400,250485,2480,2480,2480,2480,0
20241007,093300,250485,2480,2480,2480,2480,0
20241007,093200,250485,2480,2480,2480,2480,0
20241007,093100,250485,2480,2480,2480,2480,0
20241007,093000,250485,2480,2480,2480,2480,0
20241007,092900,250485,2480,2480,2480,2480,0
20241007,092800,250485,2480,2480,2480,2480,0
20241007,092700,250485,2480,2480,2480,2480,0
20241007,092600,250485,2480,2480,2480,2480,0
20241007,092500,250485,2480,2480,2480,2480,0
20241007,092400,250485,2480,2480,2480,2480,0
20241007,092300,250485,2480,2480,2480,2480,0
20241007,092200,250485,2480,2480,2480,2480,0
20241007,092100,250485,2480,2480,2480,2480,0
20241007,092000,250485,2480,2480,2480,2480,0
20241007,091900,250485,2480,2480,2480,2480,0
20241007,091800,250485,2480,2480,2480,2480,0
20241007,091700,250485,2480,2480,2480,2480,0
20241007,091600,250485,2480,2480,2480,2480,0
20241007,091500,250485,2480,2480,2480,2480,0
20241007,091400,250485,2480,2480,2480,2480,0
20241007,091300,250485,2480,2480,2480,2480,0
20241007,091200,250485,2480,2480,2480,2480,0
20241007,091100,250485,2480,2480,2480,2480,0
20241007,091000,250485,2480,2480,2480,2480,0
20241007,090900,250485,2480,2480,2480,2480,0
20241007,090800,250485,2480,2480,2480,2480,0
20241007,090700,250485,2480,2480,2480,2480,0
20241007,090600,250485,2480,2480,2480,2480,100
20241007,090500,2485,2485,2485,2485,2485,0
20241007,090400,2485,2485,2485,2485,2485,1
20241007,090300,0,2380,2380,2380,2380,0
20241007,090200,0,2380,2380,2380,2380,0
20241007,090100,0,2380,2380,2380,2380,0
20241007,090000,0,2380,2380,2380,2380,0