KissMeData/266870/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,203600,6800,680,680,680,680,10
20241025,203500,6800,680,680,680,680,0
20241025,203400,6800,680,680,680,680,0
20241025,203300,6800,680,680,680,680,0
20241025,203200,6800,680,680,680,680,0
20241025,203100,6800,680,680,680,680,0
20241025,203000,6800,680,680,680,680,0
20241025,202900,6800,680,680,680,680,0
20241025,202800,6800,680,680,680,680,0
20241025,202700,6800,680,680,680,680,0
20241025,202600,6800,680,680,680,680,0
20241025,202500,6800,680,680,680,680,0
20241025,202400,6800,680,680,680,680,0
20241025,202300,6800,680,680,680,680,0
20241025,202200,6800,680,680,680,680,0
20241025,202100,6800,680,680,680,680,0
20241025,202000,6800,680,680,680,680,0
20241025,201900,6800,680,680,680,680,0
20241025,201800,6800,680,680,680,680,0
20241025,201700,6800,680,680,680,680,0
20241025,201600,6800,680,680,680,680,0
20241025,201500,6800,680,680,680,680,0
20241025,201400,6800,680,680,680,680,0
20241025,201300,6800,680,680,680,680,0
20241025,201200,6800,680,680,680,680,0
20241025,201100,6800,680,680,680,680,0
20241025,201000,6800,680,680,680,680,0
20241025,200900,6800,680,680,680,680,0
20241025,200800,6800,680,680,680,680,0
20241025,200700,6800,680,680,680,680,0
20241025,200600,6800,680,680,680,680,10
20241025,200500,6800,680,680,680,680,0
20241025,200400,6800,680,680,680,680,0
20241025,200300,6800,680,680,680,680,0
20241025,200200,6800,680,680,680,680,0
20241025,200100,6800,680,680,680,680,0
20241025,200000,6800,680,680,680,680,0
20241025,195900,6800,680,680,680,680,0
20241025,195800,6800,680,680,680,680,0
20241025,195700,6800,680,680,680,680,0
20241025,195600,6800,680,680,680,680,0
20241025,195500,6800,680,680,680,680,0
20241025,195400,6800,680,680,680,680,0
20241025,195300,6800,680,680,680,680,0
20241025,195200,6800,680,680,680,680,0
20241025,195100,6800,680,680,680,680,0
20241025,195000,6800,680,680,680,680,0
20241025,194900,6800,680,680,680,680,0
20241025,194800,6800,680,680,680,680,0
20241025,194700,6800,680,680,680,680,0
20241025,194600,6800,680,680,680,680,0
20241025,194500,6800,680,680,680,680,0
20241025,194400,6800,680,680,680,680,0
20241025,194300,6800,680,680,680,680,0
20241025,194200,6800,680,680,680,680,0
20241025,194100,6800,680,680,680,680,0
20241025,194000,6800,680,680,680,680,0
20241025,193900,6800,680,680,680,680,0
20241025,193800,6800,680,680,680,680,0
20241025,193700,6800,680,680,680,680,0
20241025,193600,6800,680,680,680,680,10
20241025,193500,6800,680,680,680,680,0
20241025,193400,6800,680,680,680,680,0
20241025,193300,6800,680,680,680,680,0
20241025,193200,6800,680,680,680,680,0
20241025,193100,6800,680,680,680,680,0
20241025,193000,6800,680,680,680,680,0
20241025,192900,6800,680,680,680,680,0
20241025,192800,6800,680,680,680,680,0
20241025,192700,6800,680,680,680,680,0
20241025,192600,6800,680,680,680,680,0
20241025,192500,6800,680,680,680,680,0
20241025,192400,6800,680,680,680,680,0
20241025,192300,6800,680,680,680,680,0
20241025,192200,6800,680,680,680,680,0
20241025,192100,6800,680,680,680,680,0
20241025,192000,6800,680,680,680,680,0
20241025,191900,6800,680,680,680,680,0
20241025,191800,6800,680,680,680,680,0
20241025,191700,6800,680,680,680,680,0
20241025,191600,6800,680,680,680,680,0
20241025,191500,6800,680,680,680,680,0
20241025,191400,6800,680,680,680,680,0
20241025,191300,6800,680,680,680,680,0
20241025,191200,6800,680,680,680,680,0
20241025,191100,6800,680,680,680,680,0
20241025,191000,6800,680,680,680,680,0
20241025,190900,6800,680,680,680,680,0
20241025,190800,6800,680,680,680,680,0
20241025,190700,6800,680,680,680,680,0
20241025,190600,6800,680,680,680,680,10
20241025,190500,6800,680,680,680,680,0
20241025,190400,6800,680,680,680,680,0
20241025,190300,6800,680,680,680,680,0
20241025,190200,6800,680,680,680,680,0
20241025,190100,6800,680,680,680,680,0
20241025,190000,6800,680,680,680,680,0
20241025,185900,6800,680,680,680,680,0
20241025,185800,6800,680,680,680,680,0
20241025,185700,6800,680,680,680,680,0
20241025,185600,6800,680,680,680,680,0
20241025,185500,6800,680,680,680,680,0
20241025,185400,6800,680,680,680,680,0
20241025,185300,6800,680,680,680,680,0
20241025,185200,6800,680,680,680,680,0
20241025,185100,6800,680,680,680,680,0
20241025,185000,6800,680,680,680,680,0
20241025,184900,6800,680,680,680,680,0
20241025,184800,6800,680,680,680,680,0
20241025,184700,6800,680,680,680,680,0
20241025,184600,6800,680,680,680,680,0
20241025,184500,6800,680,680,680,680,0
20241025,184400,6800,680,680,680,680,0
20241025,184300,6800,680,680,680,680,0
20241025,184200,6800,680,680,680,680,0
20241025,184100,6800,680,680,680,680,0
20241025,184000,6800,680,680,680,680,0
20241025,183900,6800,680,680,680,680,0
20241025,183800,6800,680,680,680,680,0
20241025,183700,6800,680,680,680,680,0
20241025,183600,6800,680,680,680,680,10
20241025,183500,6800,680,680,680,680,0
20241025,183400,6800,680,680,680,680,0
20241025,183300,6800,680,680,680,680,0
20241025,183200,6800,680,680,680,680,0
20241025,183100,6800,680,680,680,680,0
20241025,183000,6800,680,680,680,680,0
20241025,182900,6800,680,680,680,680,0
20241025,182800,6800,680,680,680,680,0
20241025,182700,6800,680,680,680,680,0
20241025,182600,6800,680,680,680,680,0
20241025,182500,6800,680,680,680,680,0
20241025,182400,6800,680,680,680,680,0
20241025,182300,6800,680,680,680,680,0
20241025,182200,6800,680,680,680,680,0
20241025,182100,6800,680,680,680,680,0
20241025,182000,6800,680,680,680,680,0
20241025,181900,6800,680,680,680,680,0
20241025,181800,6800,680,680,680,680,0
20241025,181700,6800,680,680,680,680,0
20241025,181600,6800,680,680,680,680,0
20241025,181500,6800,680,680,680,680,0
20241025,181400,6800,680,680,680,680,0
20241025,181300,6800,680,680,680,680,0
20241025,181200,6800,680,680,680,680,0
20241025,181100,6800,680,680,680,680,0
20241025,181000,6800,680,680,680,680,0
20241025,180900,6800,680,680,680,680,0
20241025,180800,6800,680,680,680,680,0
20241025,180700,6800,680,680,680,680,0
20241025,180600,6800,680,680,680,680,10
20241025,180500,6800,680,680,680,680,0
20241025,180400,6800,680,680,680,680,0
20241025,180300,6800,680,680,680,680,0
20241025,180200,6800,680,680,680,680,0
20241025,180100,6800,680,680,680,680,0
20241025,180000,6800,680,680,680,680,0
20241025,175900,6800,680,680,680,680,0
20241025,175800,6800,680,680,680,680,0
20241025,175700,6800,680,680,680,680,0
20241025,175600,6800,680,680,680,680,0
20241025,175500,6800,680,680,680,680,0
20241025,175400,6800,680,680,680,680,0
20241025,175300,6800,680,680,680,680,0
20241025,175200,6800,680,680,680,680,0
20241025,175100,6800,680,680,680,680,0
20241025,175000,6800,680,680,680,680,0
20241025,174900,6800,680,680,680,680,0
20241025,174800,6800,680,680,680,680,0
20241025,174700,6800,680,680,680,680,0
20241025,174600,6800,680,680,680,680,0
20241025,174500,6800,680,680,680,680,0
20241025,174400,6800,680,680,680,680,0
20241025,174300,6800,680,680,680,680,0
20241025,174200,6800,680,680,680,680,0
20241025,174100,6800,680,680,680,680,0
20241025,174000,6800,680,680,680,680,0
20241025,173900,6800,680,680,680,680,0
20241025,173800,6800,680,680,680,680,0
20241025,173700,6800,680,680,680,680,0
20241025,173600,6800,680,680,680,680,10
20241025,173500,6800,680,680,680,680,0
20241025,173400,6800,680,680,680,680,0
20241025,173300,6800,680,680,680,680,0
20241025,173200,6800,680,680,680,680,0
20241025,173100,6800,680,680,680,680,0
20241025,173000,6800,680,680,680,680,0
20241025,172900,6800,680,680,680,680,0
20241025,172800,6800,680,680,680,680,0
20241025,172700,6800,680,680,680,680,0
20241025,172600,6800,680,680,680,680,0
20241025,172500,6800,680,680,680,680,0
20241025,172400,6800,680,680,680,680,0
20241025,172300,6800,680,680,680,680,0
20241025,172200,6800,680,680,680,680,0
20241025,172100,6800,680,680,680,680,0
20241025,172000,6800,680,680,680,680,0
20241025,171900,6800,680,680,680,680,0
20241025,171800,6800,680,680,680,680,0
20241025,171700,6800,680,680,680,680,0
20241025,171600,6800,680,680,680,680,0
20241025,171500,6800,680,680,680,680,0
20241025,171400,6800,680,680,680,680,0
20241025,171300,6800,680,680,680,680,0
20241025,171200,6800,680,680,680,680,0
20241025,171100,6800,680,680,680,680,0
20241025,171000,6800,680,680,680,680,0
20241025,170900,6800,680,680,680,680,0
20241025,170800,6800,680,680,680,680,0
20241025,170700,6800,680,680,680,680,0
20241025,170600,6800,680,680,680,680,10
20241025,170500,6800,680,680,680,680,0
20241025,170400,6800,680,680,680,680,0
20241025,170300,6800,680,680,680,680,0
20241025,170200,6800,680,680,680,680,0
20241025,170100,6800,680,680,680,680,0
20241025,170000,6800,680,680,680,680,0
20241025,165900,6800,680,680,680,680,0
20241025,165800,6800,680,680,680,680,0
20241025,165700,6800,680,680,680,680,0
20241025,165600,6800,680,680,680,680,0
20241025,165500,6800,680,680,680,680,0
20241025,165400,6800,680,680,680,680,0
20241025,165300,6800,680,680,680,680,0
20241025,165200,6800,680,680,680,680,0
20241025,165100,6800,680,680,680,680,0
20241025,165000,6800,680,680,680,680,0
20241025,164900,6800,680,680,680,680,0
20241025,164800,6800,680,680,680,680,0
20241025,164700,6800,680,680,680,680,0
20241025,164600,6800,680,680,680,680,0
20241025,164500,6800,680,680,680,680,0
20241025,164400,6800,680,680,680,680,0
20241025,164300,6800,680,680,680,680,0
20241025,164200,6800,680,680,680,680,0
20241025,164100,6800,680,680,680,680,0
20241025,164000,6800,680,680,680,680,0
20241025,163900,6800,680,680,680,680,0
20241025,163800,6800,680,680,680,680,0
20241025,163700,6800,680,680,680,680,0
20241025,163600,6800,680,680,680,680,10
20241025,163500,6800,680,680,680,680,0
20241025,163400,6800,680,680,680,680,0
20241025,163300,6800,680,680,680,680,0
20241025,163200,6800,680,680,680,680,0
20241025,163100,6800,680,680,680,680,0
20241025,163000,6800,680,680,680,680,0
20241025,162900,6800,680,680,680,680,0
20241025,162800,6800,680,680,680,680,0
20241025,162700,6800,680,680,680,680,0
20241025,162600,6800,680,680,680,680,0
20241025,162500,6800,680,680,680,680,0
20241025,162400,6800,680,680,680,680,0
20241025,162300,6800,680,680,680,680,0
20241025,162200,6800,680,680,680,680,0
20241025,162100,6800,680,680,680,680,0
20241025,162000,6800,680,680,680,680,0
20241025,161900,6800,680,680,680,680,0
20241025,161800,6800,680,680,680,680,0
20241025,161700,6800,680,680,680,680,0
20241025,161600,6800,680,680,680,680,0
20241025,161500,6800,680,680,680,680,0
20241025,161400,6800,680,680,680,680,0
20241025,161300,6800,680,680,680,680,0
20241025,161200,6800,680,680,680,680,0
20241025,161100,6800,680,680,680,680,0
20241025,161000,6800,680,680,680,680,0
20241025,160900,6800,680,680,680,680,0
20241025,160800,6800,680,680,680,680,0
20241025,160700,6800,680,680,680,680,0
20241025,160600,6800,680,680,680,680,10
20241025,160500,6800,680,680,680,680,0
20241025,160400,6800,680,680,680,680,0
20241025,160300,6800,680,680,680,680,0
20241025,160200,6800,680,680,680,680,0
20241025,160100,6800,680,680,680,680,0
20241025,160000,6800,680,680,680,680,0
20241025,155900,6800,680,680,680,680,0
20241025,155800,6800,680,680,680,680,0
20241025,155700,6800,680,680,680,680,0
20241025,155600,6800,680,680,680,680,0
20241025,155500,6800,680,680,680,680,0
20241025,155400,6800,680,680,680,680,0
20241025,155300,6800,680,680,680,680,0
20241025,155200,6800,680,680,680,680,0
20241025,155100,6800,680,680,680,680,0
20241025,155000,6800,680,680,680,680,0
20241025,154900,6800,680,680,680,680,0
20241025,154800,6800,680,680,680,680,0
20241025,154700,6800,680,680,680,680,0
20241025,154600,6800,680,680,680,680,0
20241025,154500,6800,680,680,680,680,0
20241025,154400,6800,680,680,680,680,0
20241025,154300,6800,680,680,680,680,0
20241025,154200,6800,680,680,680,680,0
20241025,154100,6800,680,680,680,680,0
20241025,154000,6800,680,680,680,680,0
20241025,153900,6800,680,680,680,680,0
20241025,153800,6800,680,680,680,680,0
20241025,153700,6800,680,680,680,680,0
20241025,153600,6800,680,680,680,680,10
20241025,153500,6800,680,680,680,680,0
20241025,153400,6800,680,680,680,680,0
20241025,153300,6800,680,680,680,680,0
20241025,153200,6800,680,680,680,680,0
20241025,153100,6800,680,680,680,680,0
20241025,153000,6800,680,680,680,680,10
20241025,152900,0,680,680,680,680,0
20241025,152800,0,680,680,680,680,0
20241025,152700,0,680,680,680,680,0
20241025,152600,0,680,680,680,680,0
20241025,152500,0,680,680,680,680,0
20241025,152400,0,680,680,680,680,0
20241025,152300,0,680,680,680,680,0
20241025,152200,0,680,680,680,680,0
20241025,152100,0,680,680,680,680,0
20241025,152000,0,680,680,680,680,0
20241025,151900,0,680,680,680,680,0
20241025,151800,0,680,680,680,680,0
20241025,151700,0,680,680,680,680,0
20241025,151600,0,680,680,680,680,0
20241025,151500,0,680,680,680,680,0
20241025,151400,0,680,680,680,680,0
20241025,151300,0,680,680,680,680,0
20241025,151200,0,680,680,680,680,0
20241025,151100,0,680,680,680,680,0
20241025,151000,0,680,680,680,680,0
20241025,150900,0,680,680,680,680,0
20241025,150800,0,680,680,680,680,0
20241025,150700,0,680,680,680,680,0
20241025,150600,0,680,680,680,680,0
20241025,150500,0,680,680,680,680,0
20241025,150400,0,680,680,680,680,0
20241025,150300,0,680,680,680,680,0
20241025,150200,0,680,680,680,680,0
20241025,150100,0,680,680,680,680,0
20241025,150000,0,680,680,680,680,0
20241025,145900,0,680,680,680,680,0
20241025,145800,0,680,680,680,680,0
20241025,145700,0,680,680,680,680,0
20241025,145600,0,680,680,680,680,0
20241025,145500,0,680,680,680,680,0
20241025,145400,0,680,680,680,680,0
20241025,145300,0,680,680,680,680,0
20241025,145200,0,680,680,680,680,0
20241025,145100,0,680,680,680,680,0
20241025,145000,0,680,680,680,680,0
20241025,144900,0,680,680,680,680,0
20241025,144800,0,680,680,680,680,0
20241025,144700,0,680,680,680,680,0
20241025,144600,0,680,680,680,680,0
20241025,144500,0,680,680,680,680,0
20241025,144400,0,680,680,680,680,0
20241025,144300,0,680,680,680,680,0
20241025,144200,0,680,680,680,680,0
20241025,144100,0,680,680,680,680,0
20241025,144000,0,680,680,680,680,0
20241025,143900,0,680,680,680,680,0
20241025,143800,0,680,680,680,680,0
20241025,143700,0,680,680,680,680,0
20241025,143600,0,680,680,680,680,0
20241025,143500,0,680,680,680,680,0
20241025,143400,0,680,680,680,680,0
20241025,143300,0,680,680,680,680,0
20241025,143200,0,680,680,680,680,0
20241025,143100,0,680,680,680,680,0
20241025,143000,0,680,680,680,680,0
20241025,142900,0,680,680,680,680,0
20241025,142800,0,680,680,680,680,0
20241025,142700,0,680,680,680,680,0
20241025,142600,0,680,680,680,680,0
20241025,142500,0,680,680,680,680,0
20241025,142400,0,680,680,680,680,0
20241025,142300,0,680,680,680,680,0
20241025,142200,0,680,680,680,680,0
20241025,142100,0,680,680,680,680,0
20241025,142000,0,680,680,680,680,0
20241025,141900,0,680,680,680,680,0
20241025,141800,0,680,680,680,680,0
20241025,141700,0,680,680,680,680,0
20241025,141600,0,680,680,680,680,0
20241025,141500,0,680,680,680,680,0
20241025,141400,0,680,680,680,680,0
20241025,141300,0,680,680,680,680,0
20241025,141200,0,680,680,680,680,0
20241025,141100,0,680,680,680,680,0
20241025,141000,0,680,680,680,680,0
20241025,140900,0,680,680,680,680,0
20241025,140800,0,680,680,680,680,0
20241025,140700,0,680,680,680,680,0
20241025,140600,0,680,680,680,680,0
20241025,140500,0,680,680,680,680,0
20241025,140400,0,680,680,680,680,0
20241025,140300,0,680,680,680,680,0
20241025,140200,0,680,680,680,680,0
20241025,140100,0,680,680,680,680,0
20241025,140000,0,680,680,680,680,0
20241025,135900,0,680,680,680,680,0
20241025,135800,0,680,680,680,680,0
20241025,135700,0,680,680,680,680,0
20241025,135600,0,680,680,680,680,0
20241025,135500,0,680,680,680,680,0
20241025,135400,0,680,680,680,680,0
20241025,135300,0,680,680,680,680,0
20241025,135200,0,680,680,680,680,0
20241025,135100,0,680,680,680,680,0
20241025,135000,0,680,680,680,680,0
20241025,134900,0,680,680,680,680,0
20241025,134800,0,680,680,680,680,0
20241025,134700,0,680,680,680,680,0
20241025,134600,0,680,680,680,680,0
20241025,134500,0,680,680,680,680,0
20241025,134400,0,680,680,680,680,0
20241025,134300,0,680,680,680,680,0
20241025,134200,0,680,680,680,680,0
20241025,134100,0,680,680,680,680,0
20241025,134000,0,680,680,680,680,0
20241025,133900,0,680,680,680,680,0
20241025,133800,0,680,680,680,680,0
20241025,133700,0,680,680,680,680,0
20241025,133600,0,680,680,680,680,0
20241025,133500,0,680,680,680,680,0
20241025,133400,0,680,680,680,680,0
20241025,133300,0,680,680,680,680,0
20241025,133200,0,680,680,680,680,0
20241025,133100,0,680,680,680,680,0
20241025,133000,0,680,680,680,680,0
20241025,132900,0,680,680,680,680,0
20241025,132800,0,680,680,680,680,0
20241025,132700,0,680,680,680,680,0
20241025,132600,0,680,680,680,680,0
20241025,132500,0,680,680,680,680,0
20241025,132400,0,680,680,680,680,0
20241025,132300,0,680,680,680,680,0
20241025,132200,0,680,680,680,680,0
20241025,132100,0,680,680,680,680,0
20241025,132000,0,680,680,680,680,0
20241025,131900,0,680,680,680,680,0
20241025,131800,0,680,680,680,680,0
20241025,131700,0,680,680,680,680,0
20241025,131600,0,680,680,680,680,0
20241025,131500,0,680,680,680,680,0
20241025,131400,0,680,680,680,680,0
20241025,131300,0,680,680,680,680,0
20241025,131200,0,680,680,680,680,0
20241025,131100,0,680,680,680,680,0
20241025,131000,0,680,680,680,680,0
20241025,130900,0,680,680,680,680,0
20241025,130800,0,680,680,680,680,0
20241025,130700,0,680,680,680,680,0
20241025,130600,0,680,680,680,680,0
20241025,130500,0,680,680,680,680,0
20241025,130400,0,680,680,680,680,0
20241025,130300,0,680,680,680,680,0
20241025,130200,0,680,680,680,680,0
20241025,130100,0,680,680,680,680,0
20241025,130000,0,680,680,680,680,0
20241025,125900,0,680,680,680,680,0
20241025,125800,0,680,680,680,680,0
20241025,125700,0,680,680,680,680,0
20241025,125600,0,680,680,680,680,0
20241025,125500,0,680,680,680,680,0
20241025,125400,0,680,680,680,680,0
20241025,125300,0,680,680,680,680,0
20241025,125200,0,680,680,680,680,0
20241025,125100,0,680,680,680,680,0
20241025,125000,0,680,680,680,680,0
20241025,124900,0,680,680,680,680,0
20241025,124800,0,680,680,680,680,0
20241025,124700,0,680,680,680,680,0
20241025,124600,0,680,680,680,680,0
20241025,124500,0,680,680,680,680,0
20241025,124400,0,680,680,680,680,0
20241025,124300,0,680,680,680,680,0
20241025,124200,0,680,680,680,680,0
20241025,124100,0,680,680,680,680,0
20241025,124000,0,680,680,680,680,0
20241025,123900,0,680,680,680,680,0
20241025,123800,0,680,680,680,680,0
20241025,123700,0,680,680,680,680,0
20241025,123600,0,680,680,680,680,0
20241025,123500,0,680,680,680,680,0
20241025,123400,0,680,680,680,680,0
20241025,123300,0,680,680,680,680,0
20241025,123200,0,680,680,680,680,0
20241025,123100,0,680,680,680,680,0
20241025,123000,0,680,680,680,680,0
20241025,122900,0,680,680,680,680,0
20241025,122800,0,680,680,680,680,0
20241025,122700,0,680,680,680,680,0
20241025,122600,0,680,680,680,680,0
20241025,122500,0,680,680,680,680,0
20241025,122400,0,680,680,680,680,0
20241025,122300,0,680,680,680,680,0
20241025,122200,0,680,680,680,680,0
20241025,122100,0,680,680,680,680,0
20241025,122000,0,680,680,680,680,0
20241025,121900,0,680,680,680,680,0
20241025,121800,0,680,680,680,680,0
20241025,121700,0,680,680,680,680,0
20241025,121600,0,680,680,680,680,0
20241025,121500,0,680,680,680,680,0
20241025,121400,0,680,680,680,680,0
20241025,121300,0,680,680,680,680,0
20241025,121200,0,680,680,680,680,0
20241025,121100,0,680,680,680,680,0
20241025,121000,0,680,680,680,680,0
20241025,120900,0,680,680,680,680,0
20241025,120800,0,680,680,680,680,0
20241025,120700,0,680,680,680,680,0
20241025,120600,0,680,680,680,680,0
20241025,120500,0,680,680,680,680,0
20241025,120400,0,680,680,680,680,0
20241025,120300,0,680,680,680,680,0
20241025,120200,0,680,680,680,680,0
20241025,120100,0,680,680,680,680,0
20241025,120000,0,680,680,680,680,0
20241025,115900,0,680,680,680,680,0
20241025,115800,0,680,680,680,680,0
20241025,115700,0,680,680,680,680,0
20241025,115600,0,680,680,680,680,0
20241025,115500,0,680,680,680,680,0
20241025,115400,0,680,680,680,680,0
20241025,115300,0,680,680,680,680,0
20241025,115200,0,680,680,680,680,0
20241025,115100,0,680,680,680,680,0
20241025,115000,0,680,680,680,680,0
20241025,114900,0,680,680,680,680,0
20241025,114800,0,680,680,680,680,0
20241025,114700,0,680,680,680,680,0
20241025,114600,0,680,680,680,680,0
20241025,114500,0,680,680,680,680,0
20241025,114400,0,680,680,680,680,0
20241025,114300,0,680,680,680,680,0
20241025,114200,0,680,680,680,680,0
20241025,114100,0,680,680,680,680,0
20241025,114000,0,680,680,680,680,0
20241025,113900,0,680,680,680,680,0
20241025,113800,0,680,680,680,680,0
20241025,113700,0,680,680,680,680,0
20241025,113600,0,680,680,680,680,0
20241025,113500,0,680,680,680,680,0
20241025,113400,0,680,680,680,680,0
20241025,113300,0,680,680,680,680,0
20241025,113200,0,680,680,680,680,0
20241025,113100,0,680,680,680,680,0
20241025,113000,0,680,680,680,680,0
20241025,112900,0,680,680,680,680,0
20241025,112800,0,680,680,680,680,0
20241025,112700,0,680,680,680,680,0
20241025,112600,0,680,680,680,680,0
20241025,112500,0,680,680,680,680,0
20241025,112400,0,680,680,680,680,0
20241025,112300,0,680,680,680,680,0
20241025,112200,0,680,680,680,680,0
20241025,112100,0,680,680,680,680,0
20241025,112000,0,680,680,680,680,0
20241025,111900,0,680,680,680,680,0
20241025,111800,0,680,680,680,680,0
20241025,111700,0,680,680,680,680,0
20241025,111600,0,680,680,680,680,0
20241025,111500,0,680,680,680,680,0
20241025,111400,0,680,680,680,680,0
20241025,111300,0,680,680,680,680,0
20241025,111200,0,680,680,680,680,0
20241025,111100,0,680,680,680,680,0
20241025,111000,0,680,680,680,680,0
20241025,110900,0,680,680,680,680,0
20241025,110800,0,680,680,680,680,0
20241025,110700,0,680,680,680,680,0
20241025,110600,0,680,680,680,680,0
20241025,110500,0,680,680,680,680,0
20241025,110400,0,680,680,680,680,0
20241025,110300,0,680,680,680,680,0
20241025,110200,0,680,680,680,680,0
20241025,110100,0,680,680,680,680,0
20241025,110000,0,680,680,680,680,0
20241025,105900,0,680,680,680,680,0
20241025,105800,0,680,680,680,680,0
20241025,105700,0,680,680,680,680,0
20241025,105600,0,680,680,680,680,0
20241025,105500,0,680,680,680,680,0
20241025,105400,0,680,680,680,680,0
20241025,105300,0,680,680,680,680,0
20241025,105200,0,680,680,680,680,0
20241025,105100,0,680,680,680,680,0
20241025,105000,0,680,680,680,680,0
20241025,104900,0,680,680,680,680,0
20241025,104800,0,680,680,680,680,0
20241025,104700,0,680,680,680,680,0
20241025,104600,0,680,680,680,680,0
20241025,104500,0,680,680,680,680,0
20241025,104400,0,680,680,680,680,0
20241025,104300,0,680,680,680,680,0
20241025,104200,0,680,680,680,680,0
20241025,104100,0,680,680,680,680,0
20241025,104000,0,680,680,680,680,0
20241025,103900,0,680,680,680,680,0
20241025,103800,0,680,680,680,680,0
20241025,103700,0,680,680,680,680,0
20241025,103600,0,680,680,680,680,0
20241025,103500,0,680,680,680,680,0
20241025,103400,0,680,680,680,680,0
20241025,103300,0,680,680,680,680,0
20241025,103200,0,680,680,680,680,0
20241025,103100,0,680,680,680,680,0
20241025,103000,0,680,680,680,680,0
20241025,102900,0,680,680,680,680,0
20241025,102800,0,680,680,680,680,0
20241025,102700,0,680,680,680,680,0
20241025,102600,0,680,680,680,680,0
20241025,102500,0,680,680,680,680,0
20241025,102400,0,680,680,680,680,0
20241025,102300,0,680,680,680,680,0
20241025,102200,0,680,680,680,680,0
20241025,102100,0,680,680,680,680,0
20241025,102000,0,680,680,680,680,0
20241025,101900,0,680,680,680,680,0
20241025,101800,0,680,680,680,680,0
20241025,101700,0,680,680,680,680,0
20241025,101600,0,680,680,680,680,0
20241025,101500,0,680,680,680,680,0
20241025,101400,0,680,680,680,680,0
20241025,101300,0,680,680,680,680,0
20241025,101200,0,680,680,680,680,0
20241025,101100,0,680,680,680,680,0
20241025,101000,0,680,680,680,680,0
20241025,100900,0,680,680,680,680,0
20241025,100800,0,680,680,680,680,0
20241025,100700,0,680,680,680,680,0
20241025,100600,0,680,680,680,680,0
20241025,100500,0,680,680,680,680,0
20241025,100400,0,680,680,680,680,0
20241025,100300,0,680,680,680,680,0
20241025,100200,0,680,680,680,680,0
20241025,100100,0,680,680,680,680,0
20241025,100000,0,680,680,680,680,0
20241025,095900,0,680,680,680,680,0
20241025,095800,0,680,680,680,680,0
20241025,095700,0,680,680,680,680,0
20241025,095600,0,680,680,680,680,0
20241025,095500,0,680,680,680,680,0
20241025,095400,0,680,680,680,680,0
20241025,095300,0,680,680,680,680,0
20241025,095200,0,680,680,680,680,0
20241025,095100,0,680,680,680,680,0
20241025,095000,0,680,680,680,680,0
20241025,094900,0,680,680,680,680,0
20241025,094800,0,680,680,680,680,0
20241025,094700,0,680,680,680,680,0
20241025,094600,0,680,680,680,680,0
20241025,094500,0,680,680,680,680,0
20241025,094400,0,680,680,680,680,0
20241025,094300,0,680,680,680,680,0
20241025,094200,0,680,680,680,680,0
20241025,094100,0,680,680,680,680,0
20241025,094000,0,680,680,680,680,0
20241025,093900,0,680,680,680,680,0
20241025,093800,0,680,680,680,680,0
20241025,093700,0,680,680,680,680,0
20241025,093600,0,680,680,680,680,0
20241025,093500,0,680,680,680,680,0
20241025,093400,0,680,680,680,680,0
20241025,093300,0,680,680,680,680,0
20241025,093200,0,680,680,680,680,0
20241025,093100,0,680,680,680,680,0
20241025,093000,0,680,680,680,680,0
20241025,092900,0,680,680,680,680,0
20241025,092800,0,680,680,680,680,0
20241025,092700,0,680,680,680,680,0
20241025,092600,0,680,680,680,680,0
20241025,092500,0,680,680,680,680,0
20241025,092400,0,680,680,680,680,0
20241025,092300,0,680,680,680,680,0
20241025,092200,0,680,680,680,680,0
20241025,092100,0,680,680,680,680,0
20241025,092000,0,680,680,680,680,0
20241025,091900,0,680,680,680,680,0
20241025,091800,0,680,680,680,680,0
20241025,091700,0,680,680,680,680,0
20241025,091600,0,680,680,680,680,0
20241025,091500,0,680,680,680,680,0
20241025,091400,0,680,680,680,680,0
20241025,091300,0,680,680,680,680,0
20241025,091200,0,680,680,680,680,0
20241025,091100,0,680,680,680,680,0
20241025,091000,0,680,680,680,680,0
20241025,090900,0,680,680,680,680,0
20241025,090800,0,680,680,680,680,0
20241025,090700,0,680,680,680,680,0
20241025,090600,0,680,680,680,680,0
20241025,090500,0,680,680,680,680,0
20241025,090400,0,680,680,680,680,0
20241025,090300,0,680,680,680,680,0
20241025,090200,0,680,680,680,680,0
20241025,090100,0,680,680,680,680,0
20241025,090000,0,680,680,680,680,0