KissMeData/136660/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,200700,438516,459,459,459,459,6
20241025,200600,438516,459,459,459,459,0
20241025,200500,438516,459,459,459,459,0
20241025,200400,438516,459,459,459,459,0
20241025,200300,438516,459,459,459,459,0
20241025,200200,438516,459,459,459,459,0
20241025,200100,438516,459,459,459,459,0
20241025,200000,438516,459,459,459,459,0
20241025,195900,438516,459,459,459,459,0
20241025,195800,438516,459,459,459,459,0
20241025,195700,438516,459,459,459,459,0
20241025,195600,438516,459,459,459,459,0
20241025,195500,438516,459,459,459,459,0
20241025,195400,438516,459,459,459,459,0
20241025,195300,438516,459,459,459,459,0
20241025,195200,438516,459,459,459,459,0
20241025,195100,438516,459,459,459,459,0
20241025,195000,438516,459,459,459,459,0
20241025,194900,438516,459,459,459,459,0
20241025,194800,438516,459,459,459,459,0
20241025,194700,438516,459,459,459,459,0
20241025,194600,438516,459,459,459,459,0
20241025,194500,438516,459,459,459,459,0
20241025,194400,438516,459,459,459,459,0
20241025,194300,438516,459,459,459,459,0
20241025,194200,438516,459,459,459,459,0
20241025,194100,438516,459,459,459,459,0
20241025,194000,438516,459,459,459,459,0
20241025,193900,438516,459,459,459,459,0
20241025,193800,438516,459,459,459,459,0
20241025,193700,438516,459,459,459,459,6
20241025,193600,438516,459,459,459,459,0
20241025,193500,438516,459,459,459,459,0
20241025,193400,438516,459,459,459,459,0
20241025,193300,438516,459,459,459,459,0
20241025,193200,438516,459,459,459,459,0
20241025,193100,438516,459,459,459,459,0
20241025,193000,438516,459,459,459,459,0
20241025,192900,438516,459,459,459,459,0
20241025,192800,438516,459,459,459,459,0
20241025,192700,438516,459,459,459,459,0
20241025,192600,438516,459,459,459,459,0
20241025,192500,438516,459,459,459,459,0
20241025,192400,438516,459,459,459,459,0
20241025,192300,438516,459,459,459,459,0
20241025,192200,438516,459,459,459,459,0
20241025,192100,438516,459,459,459,459,0
20241025,192000,438516,459,459,459,459,0
20241025,191900,438516,459,459,459,459,0
20241025,191800,438516,459,459,459,459,0
20241025,191700,438516,459,459,459,459,0
20241025,191600,438516,459,459,459,459,0
20241025,191500,438516,459,459,459,459,0
20241025,191400,438516,459,459,459,459,0
20241025,191300,438516,459,459,459,459,0
20241025,191200,438516,459,459,459,459,0
20241025,191100,438516,459,459,459,459,0
20241025,191000,438516,459,459,459,459,0
20241025,190900,438516,459,459,459,459,0
20241025,190800,438516,459,459,459,459,0
20241025,190700,438516,459,459,459,459,6
20241025,190600,438516,459,459,459,459,0
20241025,190500,438516,459,459,459,459,0
20241025,190400,438516,459,459,459,459,0
20241025,190300,438516,459,459,459,459,0
20241025,190200,438516,459,459,459,459,0
20241025,190100,438516,459,459,459,459,0
20241025,190000,438516,459,459,459,459,0
20241025,185900,438516,459,459,459,459,0
20241025,185800,438516,459,459,459,459,0
20241025,185700,438516,459,459,459,459,0
20241025,185600,438516,459,459,459,459,0
20241025,185500,438516,459,459,459,459,0
20241025,185400,438516,459,459,459,459,0
20241025,185300,438516,459,459,459,459,0
20241025,185200,438516,459,459,459,459,0
20241025,185100,438516,459,459,459,459,0
20241025,185000,438516,459,459,459,459,0
20241025,184900,438516,459,459,459,459,0
20241025,184800,438516,459,459,459,459,0
20241025,184700,438516,459,459,459,459,0
20241025,184600,438516,459,459,459,459,0
20241025,184500,438516,459,459,459,459,0
20241025,184400,438516,459,459,459,459,0
20241025,184300,438516,459,459,459,459,0
20241025,184200,438516,459,459,459,459,0
20241025,184100,438516,459,459,459,459,0
20241025,184000,438516,459,459,459,459,0
20241025,183900,438516,459,459,459,459,0
20241025,183800,438516,459,459,459,459,0
20241025,183700,438516,459,459,459,459,6
20241025,183600,438516,459,459,459,459,0
20241025,183500,438516,459,459,459,459,0
20241025,183400,438516,459,459,459,459,0
20241025,183300,438516,459,459,459,459,0
20241025,183200,438516,459,459,459,459,0
20241025,183100,438516,459,459,459,459,0
20241025,183000,438516,459,459,459,459,0
20241025,182900,438516,459,459,459,459,0
20241025,182800,438516,459,459,459,459,0
20241025,182700,438516,459,459,459,459,0
20241025,182600,438516,459,459,459,459,0
20241025,182500,438516,459,459,459,459,0
20241025,182400,438516,459,459,459,459,0
20241025,182300,438516,459,459,459,459,0
20241025,182200,438516,459,459,459,459,0
20241025,182100,438516,459,459,459,459,0
20241025,182000,438516,459,459,459,459,0
20241025,181900,438516,459,459,459,459,0
20241025,181800,438516,459,459,459,459,0
20241025,181700,438516,459,459,459,459,0
20241025,181600,438516,459,459,459,459,0
20241025,181500,438516,459,459,459,459,0
20241025,181400,438516,459,459,459,459,0
20241025,181300,438516,459,459,459,459,0
20241025,181200,438516,459,459,459,459,0
20241025,181100,438516,459,459,459,459,0
20241025,181000,438516,459,459,459,459,0
20241025,180900,438516,459,459,459,459,0
20241025,180800,438516,459,459,459,459,0
20241025,180700,438516,459,459,459,459,6
20241025,180600,438516,459,459,459,459,0
20241025,180500,438516,459,459,459,459,0
20241025,180400,438516,459,459,459,459,0
20241025,180300,438516,459,459,459,459,0
20241025,180200,438516,459,459,459,459,0
20241025,180100,438516,459,459,459,459,0
20241025,180000,438516,459,459,459,459,0
20241025,175900,438516,459,459,459,459,0
20241025,175800,438516,459,459,459,459,0
20241025,175700,438516,459,459,459,459,0
20241025,175600,438516,459,459,459,459,0
20241025,175500,438516,459,459,459,459,0
20241025,175400,438516,459,459,459,459,0
20241025,175300,438516,459,459,459,459,0
20241025,175200,438516,459,459,459,459,0
20241025,175100,438516,459,459,459,459,0
20241025,175000,438516,459,459,459,459,0
20241025,174900,438516,459,459,459,459,0
20241025,174800,438516,459,459,459,459,0
20241025,174700,438516,459,459,459,459,0
20241025,174600,438516,459,459,459,459,0
20241025,174500,438516,459,459,459,459,0
20241025,174400,438516,459,459,459,459,0
20241025,174300,438516,459,459,459,459,0
20241025,174200,438516,459,459,459,459,0
20241025,174100,438516,459,459,459,459,0
20241025,174000,438516,459,459,459,459,0
20241025,173900,438516,459,459,459,459,0
20241025,173800,438516,459,459,459,459,0
20241025,173700,438516,459,459,459,459,6
20241025,173600,438516,459,459,459,459,0
20241025,173500,438516,459,459,459,459,0
20241025,173400,438516,459,459,459,459,0
20241025,173300,438516,459,459,459,459,0
20241025,173200,438516,459,459,459,459,0
20241025,173100,438516,459,459,459,459,0
20241025,173000,438516,459,459,459,459,0
20241025,172900,438516,459,459,459,459,0
20241025,172800,438516,459,459,459,459,0
20241025,172700,438516,459,459,459,459,0
20241025,172600,438516,459,459,459,459,0
20241025,172500,438516,459,459,459,459,0
20241025,172400,438516,459,459,459,459,0
20241025,172300,438516,459,459,459,459,0
20241025,172200,438516,459,459,459,459,0
20241025,172100,438516,459,459,459,459,0
20241025,172000,438516,459,459,459,459,0
20241025,171900,438516,459,459,459,459,0
20241025,171800,438516,459,459,459,459,0
20241025,171700,438516,459,459,459,459,0
20241025,171600,438516,459,459,459,459,0
20241025,171500,438516,459,459,459,459,0
20241025,171400,438516,459,459,459,459,0
20241025,171300,438516,459,459,459,459,0
20241025,171200,438516,459,459,459,459,0
20241025,171100,438516,459,459,459,459,0
20241025,171000,438516,459,459,459,459,0
20241025,170900,438516,459,459,459,459,0
20241025,170800,438516,459,459,459,459,0
20241025,170700,438516,459,459,459,459,6
20241025,170600,438516,459,459,459,459,0
20241025,170500,438516,459,459,459,459,0
20241025,170400,438516,459,459,459,459,0
20241025,170300,438516,459,459,459,459,0
20241025,170200,438516,459,459,459,459,0
20241025,170100,438516,459,459,459,459,0
20241025,170000,438516,459,459,459,459,0
20241025,165900,438516,459,459,459,459,0
20241025,165800,438516,459,459,459,459,0
20241025,165700,438516,459,459,459,459,0
20241025,165600,438516,459,459,459,459,0
20241025,165500,438516,459,459,459,459,0
20241025,165400,438516,459,459,459,459,0
20241025,165300,438516,459,459,459,459,0
20241025,165200,438516,459,459,459,459,0
20241025,165100,438516,459,459,459,459,0
20241025,165000,438516,459,459,459,459,0
20241025,164900,438516,459,459,459,459,0
20241025,164800,438516,459,459,459,459,0
20241025,164700,438516,459,459,459,459,0
20241025,164600,438516,459,459,459,459,0
20241025,164500,438516,459,459,459,459,0
20241025,164400,438516,459,459,459,459,0
20241025,164300,438516,459,459,459,459,0
20241025,164200,438516,459,459,459,459,0
20241025,164100,438516,459,459,459,459,0
20241025,164000,438516,459,459,459,459,0
20241025,163900,438516,459,459,459,459,0
20241025,163800,438516,459,459,459,459,0
20241025,163700,438516,459,459,459,459,6
20241025,163600,438516,459,459,459,459,0
20241025,163500,438516,459,459,459,459,0
20241025,163400,438516,459,459,459,459,0
20241025,163300,438516,459,459,459,459,0
20241025,163200,438516,459,459,459,459,0
20241025,163100,438516,459,459,459,459,0
20241025,163000,438516,459,459,459,459,0
20241025,162900,438516,459,459,459,459,0
20241025,162800,438516,459,459,459,459,0
20241025,162700,438516,459,459,459,459,0
20241025,162600,438516,459,459,459,459,0
20241025,162500,438516,459,459,459,459,0
20241025,162400,438516,459,459,459,459,0
20241025,162300,438516,459,459,459,459,0
20241025,162200,438516,459,459,459,459,0
20241025,162100,438516,459,459,459,459,0
20241025,162000,438516,459,459,459,459,0
20241025,161900,438516,459,459,459,459,0
20241025,161800,438516,459,459,459,459,0
20241025,161700,438516,459,459,459,459,0
20241025,161600,438516,459,459,459,459,0
20241025,161500,438516,459,459,459,459,0
20241025,161400,438516,459,459,459,459,0
20241025,161300,438516,459,459,459,459,0
20241025,161200,438516,459,459,459,459,0
20241025,161100,438516,459,459,459,459,0
20241025,161000,438516,459,459,459,459,0
20241025,160900,438516,459,459,459,459,0
20241025,160800,438516,459,459,459,459,0
20241025,160700,438516,459,459,459,459,6
20241025,160600,438516,459,459,459,459,0
20241025,160500,438516,459,459,459,459,0
20241025,160400,438516,459,459,459,459,0
20241025,160300,438516,459,459,459,459,0
20241025,160200,438516,459,459,459,459,0
20241025,160100,438516,459,459,459,459,0
20241025,160000,438516,459,459,459,459,0
20241025,155900,438516,459,459,459,459,0
20241025,155800,438516,459,459,459,459,0
20241025,155700,438516,459,459,459,459,0
20241025,155600,438516,459,459,459,459,0
20241025,155500,438516,459,459,459,459,0
20241025,155400,438516,459,459,459,459,0
20241025,155300,438516,459,459,459,459,0
20241025,155200,438516,459,459,459,459,0
20241025,155100,438516,459,459,459,459,0
20241025,155000,438516,459,459,459,459,0
20241025,154900,438516,459,459,459,459,0
20241025,154800,438516,459,459,459,459,0
20241025,154700,438516,459,459,459,459,0
20241025,154600,438516,459,459,459,459,0
20241025,154500,438516,459,459,459,459,0
20241025,154400,438516,459,459,459,459,0
20241025,154300,438516,459,459,459,459,0
20241025,154200,438516,459,459,459,459,0
20241025,154100,438516,459,459,459,459,0
20241025,154000,438516,459,459,459,459,0
20241025,153900,438516,459,459,459,459,0
20241025,153800,438516,459,459,459,459,0
20241025,153700,438516,459,459,459,459,6
20241025,153600,438516,459,459,459,459,0
20241025,153500,438516,459,459,459,459,0
20241025,153400,438516,459,459,459,459,0
20241025,153300,438516,459,459,459,459,0
20241025,153200,438516,459,459,459,459,0
20241025,153100,438516,459,459,459,459,0
20241025,153000,438516,459,459,459,459,0
20241025,152900,438516,459,459,459,459,0
20241025,152800,438516,459,459,459,459,0
20241025,152700,438516,459,459,459,459,0
20241025,152600,438516,459,459,459,459,0
20241025,152500,438516,459,459,459,459,0
20241025,152400,438516,459,459,459,459,0
20241025,152300,438516,459,459,459,459,0
20241025,152200,438516,459,459,459,459,0
20241025,152100,438516,459,459,459,459,0
20241025,152000,438516,459,459,459,459,0
20241025,151900,438516,459,459,459,459,0
20241025,151800,438516,459,459,459,459,0
20241025,151700,438516,459,459,459,459,0
20241025,151600,438516,459,459,459,459,0
20241025,151500,438516,459,459,459,459,0
20241025,151400,438516,459,459,459,459,0
20241025,151300,438516,459,459,459,459,0
20241025,151200,438516,459,459,459,459,0
20241025,151100,438516,459,459,459,459,0
20241025,151000,438516,459,459,459,459,0
20241025,150900,438516,459,459,459,459,0
20241025,150800,438516,459,459,459,459,0
20241025,150700,438516,459,459,459,459,0
20241025,150600,438516,459,459,459,459,0
20241025,150500,438516,459,459,459,459,0
20241025,150400,438516,459,459,459,459,0
20241025,150300,438516,459,459,459,459,0
20241025,150200,438516,459,459,459,459,0
20241025,150100,438516,459,459,459,459,0
20241025,150000,438516,459,459,459,459,0
20241025,145900,438516,459,459,459,459,0
20241025,145800,438516,459,459,459,459,0
20241025,145700,438516,459,459,459,459,0
20241025,145600,438516,459,459,459,459,0
20241025,145500,438516,459,459,459,459,0
20241025,145400,438516,459,459,459,459,0
20241025,145300,438516,459,459,459,459,0
20241025,145200,438516,459,459,459,459,6
20241025,145100,435762,459,459,459,459,0
20241025,145000,435762,459,459,459,459,0
20241025,144900,435762,459,459,459,459,0
20241025,144800,435762,459,459,459,459,0
20241025,144700,435762,459,459,459,459,0
20241025,144600,435762,459,459,459,459,0
20241025,144500,435762,459,459,459,459,0
20241025,144400,435762,459,459,459,459,0
20241025,144300,435762,459,459,459,459,0
20241025,144200,435762,459,459,459,459,0
20241025,144100,435762,459,459,459,459,0
20241025,144000,435762,459,459,459,459,0
20241025,143900,435762,459,459,459,459,0
20241025,143800,435762,459,459,459,459,0
20241025,143700,435762,459,459,459,459,0
20241025,143600,435762,459,459,459,459,0
20241025,143500,435762,459,459,459,459,0
20241025,143400,435762,459,459,459,459,0
20241025,143300,435762,459,459,459,459,0
20241025,143200,435762,459,459,459,459,0
20241025,143100,435762,459,459,459,459,0
20241025,143000,435762,459,459,459,459,0
20241025,142900,435762,459,459,459,459,0
20241025,142800,435762,459,459,459,459,0
20241025,142700,435762,459,459,459,459,0
20241025,142600,435762,459,459,459,459,0
20241025,142500,435762,459,459,459,459,0
20241025,142400,435762,459,459,459,459,0
20241025,142300,435762,459,459,459,459,0
20241025,142200,435762,459,459,459,459,0
20241025,142100,435762,459,459,459,459,0
20241025,142000,435762,459,459,459,459,0
20241025,141900,435762,459,459,459,459,0
20241025,141800,435762,459,459,459,459,0
20241025,141700,435762,459,459,459,459,0
20241025,141600,435762,459,459,459,459,0
20241025,141500,435762,459,459,459,459,0
20241025,141400,435762,459,459,459,459,0
20241025,141300,435762,459,459,459,459,0
20241025,141200,435762,459,459,459,459,0
20241025,141100,435762,459,459,459,459,0
20241025,141000,435762,459,459,459,459,0
20241025,140900,435762,459,450,459,450,73
20241025,140800,402903,450,450,450,450,0
20241025,140700,402903,450,450,450,450,0
20241025,140600,402903,450,450,450,450,0
20241025,140500,402903,450,450,450,450,0
20241025,140400,402903,450,450,450,450,0
20241025,140300,402903,450,450,450,450,0
20241025,140200,402903,450,450,450,450,0
20241025,140100,402903,450,450,450,450,0
20241025,140000,402903,450,450,450,450,0
20241025,135900,402903,450,450,450,450,0
20241025,135800,402903,450,450,450,450,0
20241025,135700,402903,450,450,450,450,0
20241025,135600,402903,450,450,450,450,2
20241025,135500,402003,439,439,439,439,0
20241025,135400,402003,439,439,439,439,0
20241025,135300,402003,439,439,439,439,0
20241025,135200,402003,439,439,439,439,0
20241025,135100,402003,439,439,439,439,0
20241025,135000,402003,439,439,439,439,0
20241025,134900,402003,439,439,439,439,0
20241025,134800,402003,439,439,439,439,0
20241025,134700,402003,439,439,439,439,0
20241025,134600,402003,439,439,439,439,0
20241025,134500,402003,439,439,439,439,0
20241025,134400,402003,439,439,439,439,0
20241025,134300,402003,439,439,439,439,0
20241025,134200,402003,439,439,439,439,0
20241025,134100,402003,439,439,439,439,0
20241025,134000,402003,439,439,439,439,0
20241025,133900,402003,439,439,439,439,0
20241025,133800,402003,439,439,439,439,0
20241025,133700,402003,439,439,439,439,0
20241025,133600,402003,439,439,439,439,0
20241025,133500,402003,439,439,439,439,0
20241025,133400,402003,439,439,439,439,0
20241025,133300,402003,439,439,439,439,0
20241025,133200,402003,439,439,439,439,0
20241025,133100,402003,439,439,439,439,0
20241025,133000,402003,439,439,439,439,0
20241025,132900,402003,439,439,439,439,0
20241025,132800,402003,439,439,439,439,0
20241025,132700,402003,439,439,439,439,0
20241025,132600,402003,439,439,439,439,0
20241025,132500,402003,439,439,439,439,25
20241025,132400,391028,439,439,439,439,0
20241025,132300,391028,439,439,439,439,0
20241025,132200,391028,439,439,439,439,0
20241025,132100,391028,439,439,439,439,0
20241025,132000,391028,439,439,439,439,0
20241025,131900,391028,439,439,439,439,0
20241025,131800,391028,439,439,439,439,0
20241025,131700,391028,439,439,439,439,10
20241025,131600,386638,459,459,459,459,0
20241025,131500,386638,459,459,459,459,0
20241025,131400,386638,459,459,459,459,0
20241025,131300,386638,459,459,459,459,0
20241025,131200,386638,459,459,459,459,0
20241025,131100,386638,459,459,459,459,0
20241025,131000,386638,459,459,459,459,0
20241025,130900,386638,459,459,459,459,0
20241025,130800,386638,459,459,459,459,0
20241025,130700,386638,459,459,459,459,0
20241025,130600,386638,459,459,459,459,0
20241025,130500,386638,459,459,459,459,1
20241025,130400,386179,439,439,439,439,0
20241025,130300,386179,439,439,439,439,0
20241025,130200,386179,439,439,439,439,0
20241025,130100,386179,439,439,439,439,0
20241025,130000,386179,439,439,439,439,0
20241025,125900,386179,439,439,439,439,0
20241025,125800,386179,439,439,439,439,0
20241025,125700,386179,439,439,439,439,0
20241025,125600,386179,439,439,439,439,0
20241025,125500,386179,439,439,439,439,0
20241025,125400,386179,439,439,439,439,0
20241025,125300,386179,439,439,439,439,0
20241025,125200,386179,439,439,439,439,0
20241025,125100,386179,439,439,439,439,0
20241025,125000,386179,439,439,439,439,0
20241025,124900,386179,439,439,439,439,0
20241025,124800,386179,439,439,439,439,0
20241025,124700,386179,439,439,439,439,0
20241025,124600,386179,439,439,439,439,0
20241025,124500,386179,439,439,439,439,0
20241025,124400,386179,439,439,439,439,0
20241025,124300,386179,439,439,439,439,0
20241025,124200,386179,439,439,439,439,0
20241025,124100,386179,439,439,439,439,0
20241025,124000,386179,439,439,439,439,0
20241025,123900,386179,439,439,439,439,0
20241025,123800,386179,439,439,439,439,0
20241025,123700,386179,439,439,439,439,0
20241025,123600,386179,439,439,439,439,0
20241025,123500,386179,439,439,439,439,0
20241025,123400,386179,439,439,439,439,0
20241025,123300,386179,439,439,439,439,0
20241025,123200,386179,439,439,439,439,0
20241025,123100,386179,439,439,439,439,0
20241025,123000,386179,439,439,439,439,0
20241025,122900,386179,439,439,439,439,0
20241025,122800,386179,439,439,439,439,0
20241025,122700,386179,439,439,439,439,0
20241025,122600,386179,439,439,439,439,0
20241025,122500,386179,439,439,439,439,0
20241025,122400,386179,439,439,439,439,0
20241025,122300,386179,439,439,439,439,0
20241025,122200,386179,439,439,439,439,0
20241025,122100,386179,439,439,439,439,0
20241025,122000,386179,439,439,439,439,0
20241025,121900,386179,439,439,439,439,0
20241025,121800,386179,439,439,439,439,0
20241025,121700,386179,439,439,439,439,50
20241025,121600,364229,469,469,469,469,0
20241025,121500,364229,469,469,469,469,0
20241025,121400,364229,469,469,469,469,0
20241025,121300,364229,469,469,469,469,0
20241025,121200,364229,469,469,469,469,0
20241025,121100,364229,469,469,469,469,0
20241025,121000,364229,469,469,469,469,0
20241025,120900,364229,469,469,469,469,0
20241025,120800,364229,469,469,469,469,0
20241025,120700,364229,469,469,469,469,0
20241025,120600,364229,469,469,469,469,0
20241025,120500,364229,469,469,469,469,0
20241025,120400,364229,469,469,469,469,0
20241025,120300,364229,469,469,469,469,0
20241025,120200,364229,469,469,469,469,0
20241025,120100,364229,469,469,469,469,0
20241025,120000,364229,469,469,469,469,0
20241025,115900,364229,469,469,469,469,0
20241025,115800,364229,469,469,469,469,0
20241025,115700,364229,469,469,469,469,0
20241025,115600,364229,469,469,469,469,0
20241025,115500,364229,469,469,469,469,0
20241025,115400,364229,469,469,469,469,0
20241025,115300,364229,469,469,469,469,0
20241025,115200,364229,469,469,469,469,0
20241025,115100,364229,469,469,469,469,0
20241025,115000,364229,469,469,469,469,0
20241025,114900,364229,469,469,469,469,1
20241025,114800,363760,480,480,480,480,0
20241025,114700,363760,480,480,480,480,0
20241025,114600,363760,480,480,480,480,0
20241025,114500,363760,480,480,480,480,0
20241025,114400,363760,480,480,480,480,0
20241025,114300,363760,480,480,480,480,0
20241025,114200,363760,480,480,480,480,0
20241025,114100,363760,480,480,480,480,0
20241025,114000,363760,480,480,480,480,0
20241025,113900,363760,480,480,480,480,0
20241025,113800,363760,480,480,480,480,0
20241025,113700,363760,480,480,480,480,0
20241025,113600,363760,480,480,480,480,0
20241025,113500,363760,480,480,480,480,0
20241025,113400,363760,480,480,480,480,0
20241025,113300,363760,480,480,480,480,0
20241025,113200,363760,480,480,480,480,0
20241025,113100,363760,480,480,480,480,0
20241025,113000,363760,480,480,480,480,0
20241025,112900,363760,480,480,480,480,0
20241025,112800,363760,480,480,480,480,0
20241025,112700,363760,480,480,480,480,0
20241025,112600,363760,480,480,480,480,0
20241025,112500,363760,480,480,480,480,0
20241025,112400,363760,480,480,480,480,0
20241025,112300,363760,480,480,480,480,0
20241025,112200,363760,480,480,480,480,0
20241025,112100,363760,480,480,480,480,0
20241025,112000,363760,480,480,480,480,0
20241025,111900,363760,480,480,480,480,0
20241025,111800,363760,480,480,480,480,0
20241025,111700,363760,480,480,480,480,0
20241025,111600,363760,480,480,480,480,0
20241025,111500,363760,480,480,480,480,0
20241025,111400,363760,480,480,480,480,0
20241025,111300,363760,480,480,480,480,0
20241025,111200,363760,480,480,480,480,0
20241025,111100,363760,480,480,480,480,0
20241025,111000,363760,480,480,480,480,0
20241025,110900,363760,480,480,480,480,0
20241025,110800,363760,480,480,480,480,0
20241025,110700,363760,480,480,480,480,0
20241025,110600,363760,480,480,480,480,0
20241025,110500,363760,480,480,480,480,0
20241025,110400,363760,480,480,480,480,0
20241025,110300,363760,480,480,480,480,0
20241025,110200,363760,480,480,480,480,0
20241025,110100,363760,480,480,480,480,0
20241025,110000,363760,480,480,480,480,0
20241025,105900,363760,480,480,480,480,0
20241025,105800,363760,480,480,480,480,0
20241025,105700,363760,480,480,480,480,0
20241025,105600,363760,480,480,480,480,0
20241025,105500,363760,480,480,480,480,0
20241025,105400,363760,480,480,480,480,0
20241025,105300,363760,480,480,480,480,0
20241025,105200,363760,480,480,480,480,0
20241025,105100,363760,480,480,480,480,0
20241025,105000,363760,480,480,480,480,1
20241025,104900,363280,439,439,439,439,0
20241025,104800,363280,439,439,439,439,0
20241025,104700,363280,439,439,439,439,0
20241025,104600,363280,439,439,439,439,0
20241025,104500,363280,439,439,439,439,0
20241025,104400,363280,439,439,439,439,0
20241025,104300,363280,439,439,439,439,0
20241025,104200,363280,439,439,439,439,0
20241025,104100,363280,439,439,439,439,0
20241025,104000,363280,439,439,439,439,0
20241025,103900,363280,439,439,439,439,0
20241025,103800,363280,439,439,439,439,0
20241025,103700,363280,439,439,439,439,0
20241025,103600,363280,439,439,439,439,0
20241025,103500,363280,439,439,439,439,0
20241025,103400,363280,439,439,439,439,0
20241025,103300,363280,439,439,439,439,0
20241025,103200,363280,439,439,439,439,0
20241025,103100,363280,439,439,439,439,200
20241025,103000,275480,440,440,440,440,100
20241025,102900,231480,490,490,490,490,0
20241025,102800,231480,490,490,490,490,0
20241025,102700,231480,490,490,490,490,0
20241025,102600,231480,490,490,490,490,0
20241025,102500,231480,490,490,490,490,0
20241025,102400,231480,490,490,490,490,0
20241025,102300,231480,490,490,490,490,0
20241025,102200,231480,490,490,490,490,0
20241025,102100,231480,490,490,490,490,0
20241025,102000,231480,490,490,490,490,0
20241025,101900,231480,490,490,490,490,0
20241025,101800,231480,490,490,490,490,0
20241025,101700,231480,490,490,490,490,0
20241025,101600,231480,490,490,490,490,0
20241025,101500,231480,490,490,490,490,0
20241025,101400,231480,490,490,490,490,0
20241025,101300,231480,490,490,490,490,0
20241025,101200,231480,490,490,490,490,0
20241025,101100,231480,490,490,490,490,0
20241025,101000,231480,490,490,490,490,0
20241025,100900,231480,490,490,490,490,0
20241025,100800,231480,490,490,490,490,0
20241025,100700,231480,490,490,490,490,0
20241025,100600,231480,490,490,490,490,0
20241025,100500,231480,490,490,490,490,0
20241025,100400,231480,490,490,490,490,0
20241025,100300,231480,490,490,490,490,1
20241025,100200,230990,439,439,439,439,0
20241025,100100,230990,439,439,439,439,0
20241025,100000,230990,439,439,439,439,0
20241025,095900,230990,439,439,439,439,0
20241025,095800,230990,439,439,439,439,0
20241025,095700,230990,439,439,439,439,0
20241025,095600,230990,439,439,439,439,0
20241025,095500,230990,439,439,439,439,0
20241025,095400,230990,439,439,439,439,0
20241025,095300,230990,439,439,439,439,0
20241025,095200,230990,439,439,439,439,0
20241025,095100,230990,439,439,439,439,0
20241025,095000,230990,439,439,439,439,0
20241025,094900,230990,439,439,439,439,0
20241025,094800,230990,439,439,439,439,500
20241025,094700,11490,500,500,500,500,0
20241025,094600,11490,500,500,500,500,0
20241025,094500,11490,500,500,500,500,0
20241025,094400,11490,500,500,500,500,0
20241025,094300,11490,500,500,500,500,0
20241025,094200,11490,500,500,500,500,0
20241025,094100,11490,500,500,500,500,0
20241025,094000,11490,500,500,500,500,0
20241025,093900,11490,500,500,500,500,0
20241025,093800,11490,500,500,500,500,0
20241025,093700,11490,500,500,500,500,0
20241025,093600,11490,500,500,500,500,0
20241025,093500,11490,500,500,500,500,0
20241025,093400,11490,500,500,500,500,0
20241025,093300,11490,500,500,500,500,0
20241025,093200,11490,500,500,500,500,0
20241025,093100,11490,500,500,500,500,0
20241025,093000,11490,500,500,500,500,0
20241025,092900,11490,500,500,500,500,0
20241025,092800,11490,500,500,500,500,0
20241025,092700,11490,500,500,500,500,0
20241025,092600,11490,500,500,500,500,0
20241025,092500,11490,500,500,500,500,0
20241025,092400,11490,500,500,500,500,0
20241025,092300,11490,500,500,500,500,0
20241025,092200,11490,500,500,500,500,0
20241025,092100,11490,500,500,500,500,0
20241025,092000,11490,500,500,500,500,0
20241025,091900,11490,500,500,500,500,0
20241025,091800,11490,500,500,500,500,0
20241025,091700,11490,500,500,500,500,0
20241025,091600,11490,500,500,500,500,0
20241025,091500,11490,500,500,500,500,0
20241025,091400,11490,500,500,500,500,0
20241025,091300,11490,500,500,500,500,0
20241025,091200,11490,500,500,500,500,0
20241025,091100,11490,500,500,500,500,10
20241025,091000,6490,590,590,590,590,0
20241025,090900,6490,590,590,590,590,0
20241025,090800,6490,590,590,590,590,0
20241025,090700,6490,590,590,590,590,0
20241025,090600,6490,590,590,590,590,0
20241025,090500,6490,590,590,590,590,0
20241025,090400,6490,590,590,590,590,0
20241025,090300,6490,590,590,590,590,11
20241025,090200,0,516,516,516,516,0
20241025,090100,0,516,516,516,516,0
20241025,090000,0,516,516,516,516,0