KissMeData/002600/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183800,9015700,176900,176900,176900,176900,4
20241007,183700,9015700,176900,176900,176900,176900,0
20241007,183600,9015700,176900,176900,176900,176900,0
20241007,183500,9015700,176900,176900,176900,176900,0
20241007,183400,9015700,176900,176900,176900,176900,0
20241007,183300,9015700,176900,176900,176900,176900,0
20241007,183200,9015700,176900,176900,176900,176900,0
20241007,183100,9015700,176900,176900,176900,176900,0
20241007,183000,9015700,176900,176900,176900,176900,0
20241007,182900,9015700,176900,176900,176900,176900,0
20241007,182800,9015700,176900,176900,176900,176900,0
20241007,182700,9015700,176900,176900,176900,176900,0
20241007,182600,9015700,176900,176900,176900,176900,0
20241007,182500,9015700,176900,176900,176900,176900,0
20241007,182400,9015700,176900,176900,176900,176900,0
20241007,182300,9015700,176900,176900,176900,176900,0
20241007,182200,9015700,176900,176900,176900,176900,0
20241007,182100,9015700,176900,176900,176900,176900,0
20241007,182000,9015700,176900,176900,176900,176900,0
20241007,181900,9015700,176900,176900,176900,176900,0
20241007,181800,9015700,176900,176900,176900,176900,0
20241007,181700,9015700,176900,176900,176900,176900,0
20241007,181600,9015700,176900,176900,176900,176900,0
20241007,181500,9015700,176900,176900,176900,176900,0
20241007,181400,9015700,176900,176900,176900,176900,0
20241007,181300,9015700,176900,176900,176900,176900,0
20241007,181200,9015700,176900,176900,176900,176900,0
20241007,181100,9015700,176900,176900,176900,176900,0
20241007,181000,9015700,176900,176900,176900,176900,0
20241007,180900,9015700,176900,176900,176900,176900,0
20241007,180800,9015700,176900,176900,176900,176900,4
20241007,180700,9015700,176900,176900,176900,176900,0
20241007,180600,9015700,176900,176900,176900,176900,0
20241007,180500,9015700,176900,176900,176900,176900,0
20241007,180400,9015700,176900,176900,176900,176900,0
20241007,180300,9015700,176900,176900,176900,176900,0
20241007,180200,9015700,176900,176900,176900,176900,0
20241007,180100,9015700,176900,176900,176900,176900,0
20241007,180000,9015700,176900,176900,176900,176900,0
20241007,175900,9015700,176900,176900,176900,176900,0
20241007,175800,9015700,176900,176900,176900,176900,0
20241007,175700,9015700,176900,176900,176900,176900,0
20241007,175600,9015700,176900,176900,176900,176900,0
20241007,175500,9015700,176900,176900,176900,176900,0
20241007,175400,9015700,176900,176900,176900,176900,0
20241007,175300,9015700,176900,176900,176900,176900,0
20241007,175200,9015700,176900,176900,176900,176900,0
20241007,175100,9015700,176900,176900,176900,176900,0
20241007,175000,9015700,176900,176900,176900,176900,0
20241007,174900,9015700,176900,176900,176900,176900,0
20241007,174800,9015700,176900,176900,176900,176900,0
20241007,174700,9015700,176900,176900,176900,176900,0
20241007,174600,9015700,176900,176900,176900,176900,0
20241007,174500,9015700,176900,176900,176900,176900,0
20241007,174400,9015700,176900,176900,176900,176900,0
20241007,174300,9015700,176900,176900,176900,176900,0
20241007,174200,9015700,176900,176900,176900,176900,0
20241007,174100,9015700,176900,176900,176900,176900,0
20241007,174000,9015700,176900,176900,176900,176900,0
20241007,173900,9015700,176900,176900,176900,176900,0
20241007,173800,9015700,176900,176900,176900,176900,4
20241007,173700,9015700,176900,176900,176900,176900,0
20241007,173600,9015700,176900,176900,176900,176900,0
20241007,173500,9015700,176900,176900,176900,176900,0
20241007,173400,9015700,176900,176900,176900,176900,0
20241007,173300,9015700,176900,176900,176900,176900,0
20241007,173200,9015700,176900,176900,176900,176900,0
20241007,173100,9015700,176900,176900,176900,176900,0
20241007,173000,9015700,176900,176900,176900,176900,0
20241007,172900,9015700,176900,176900,176900,176900,0
20241007,172800,9015700,176900,176900,176900,176900,0
20241007,172700,9015700,176900,176900,176900,176900,0
20241007,172600,9015700,176900,176900,176900,176900,0
20241007,172500,9015700,176900,176900,176900,176900,0
20241007,172400,9015700,176900,176900,176900,176900,0
20241007,172300,9015700,176900,176900,176900,176900,0
20241007,172200,9015700,176900,176900,176900,176900,0
20241007,172100,9015700,176900,176900,176900,176900,0
20241007,172000,9015700,176900,176900,176900,176900,0
20241007,171900,9015700,176900,176900,176900,176900,0
20241007,171800,9015700,176900,176900,176900,176900,0
20241007,171700,9015700,176900,176900,176900,176900,0
20241007,171600,9015700,176900,176900,176900,176900,0
20241007,171500,9015700,176900,176900,176900,176900,0
20241007,171400,9015700,176900,176900,176900,176900,0
20241007,171300,9015700,176900,176900,176900,176900,0
20241007,171200,9015700,176900,176900,176900,176900,0
20241007,171100,9015700,176900,176900,176900,176900,0
20241007,171000,9015700,176900,176900,176900,176900,0
20241007,170900,9015700,176900,176900,176900,176900,0
20241007,170800,9015700,176900,176900,176900,176900,4
20241007,170700,9015700,176900,176900,176900,176900,0
20241007,170600,9015700,176900,176900,176900,176900,0
20241007,170500,9015700,176900,176900,176900,176900,0
20241007,170400,9015700,176900,176900,176900,176900,0
20241007,170300,9015700,176900,176900,176900,176900,0
20241007,170200,9015700,176900,176900,176900,176900,0
20241007,170100,9015700,176900,176900,176900,176900,0
20241007,170000,9015700,176900,176900,176900,176900,0
20241007,165900,9015700,176900,176900,176900,176900,0
20241007,165800,9015700,176900,176900,176900,176900,0
20241007,165700,9015700,176900,176900,176900,176900,0
20241007,165600,9015700,176900,176900,176900,176900,0
20241007,165500,9015700,176900,176900,176900,176900,0
20241007,165400,9015700,176900,176900,176900,176900,0
20241007,165300,9015700,176900,176900,176900,176900,0
20241007,165200,9015700,176900,176900,176900,176900,0
20241007,165100,9015700,176900,176900,176900,176900,0
20241007,165000,9015700,176900,176900,176900,176900,0
20241007,164900,9015700,176900,176900,176900,176900,0
20241007,164800,9015700,176900,176900,176900,176900,0
20241007,164700,9015700,176900,176900,176900,176900,0
20241007,164600,9015700,176900,176900,176900,176900,0
20241007,164500,9015700,176900,176900,176900,176900,0
20241007,164400,9015700,176900,176900,176900,176900,0
20241007,164300,9015700,176900,176900,176900,176900,0
20241007,164200,9015700,176900,176900,176900,176900,0
20241007,164100,9015700,176900,176900,176900,176900,0
20241007,164000,9015700,176900,176900,176900,176900,0
20241007,163900,9015700,176900,176900,176900,176900,0
20241007,163800,9015700,176900,176900,176900,176900,4
20241007,163700,9015700,176900,176900,176900,176900,0
20241007,163600,9015700,176900,176900,176900,176900,0
20241007,163500,9015700,176900,176900,176900,176900,0
20241007,163400,9015700,176900,176900,176900,176900,0
20241007,163300,9015700,176900,176900,176900,176900,0
20241007,163200,9015700,176900,176900,176900,176900,0
20241007,163100,9015700,176900,176900,176900,176900,0
20241007,163000,9015700,176900,176900,176900,176900,0
20241007,162900,9015700,176900,176900,176900,176900,0
20241007,162800,9015700,176900,176900,176900,176900,0
20241007,162700,9015700,176900,176900,176900,176900,0
20241007,162600,9015700,176900,176900,176900,176900,0
20241007,162500,9015700,176900,176900,176900,176900,0
20241007,162400,9015700,176900,176900,176900,176900,0
20241007,162300,9015700,176900,176900,176900,176900,0
20241007,162200,9015700,176900,176900,176900,176900,0
20241007,162100,9015700,176900,176900,176900,176900,0
20241007,162000,9015700,176900,176900,176900,176900,0
20241007,161900,9015700,176900,176900,176900,176900,0
20241007,161800,9015700,176900,176900,176900,176900,0
20241007,161700,9015700,176900,176900,176900,176900,0
20241007,161600,9015700,176900,176900,176900,176900,0
20241007,161500,9015700,176900,176900,176900,176900,0
20241007,161400,9015700,176900,176900,176900,176900,0
20241007,161300,9015700,176900,176900,176900,176900,0
20241007,161200,9015700,176900,176900,176900,176900,0
20241007,161100,9015700,176900,176900,176900,176900,0
20241007,161000,9015700,176900,176900,176900,176900,0
20241007,160900,9015700,176900,176900,176900,176900,0
20241007,160800,9015700,176900,176900,176900,176900,4
20241007,160700,9015700,176900,176900,176900,176900,0
20241007,160600,9015700,176900,176900,176900,176900,0
20241007,160500,9015700,176900,176900,176900,176900,0
20241007,160400,9015700,176900,176900,176900,176900,0
20241007,160300,9015700,176900,176900,176900,176900,0
20241007,160200,9015700,176900,176900,176900,176900,0
20241007,160100,9015700,176900,176900,176900,176900,0
20241007,160000,9015700,176900,176900,176900,176900,0
20241007,155900,9015700,176900,176900,176900,176900,0
20241007,155800,9015700,176900,176900,176900,176900,0
20241007,155700,9015700,176900,176900,176900,176900,0
20241007,155600,9015700,176900,176900,176900,176900,0
20241007,155500,9015700,176900,176900,176900,176900,0
20241007,155400,9015700,176900,176900,176900,176900,0
20241007,155300,9015700,176900,176900,176900,176900,0
20241007,155200,9015700,176900,176900,176900,176900,0
20241007,155100,9015700,176900,176900,176900,176900,0
20241007,155000,9015700,176900,176900,176900,176900,0
20241007,154900,9015700,176900,176900,176900,176900,0
20241007,154800,9015700,176900,176900,176900,176900,0
20241007,154700,9015700,176900,176900,176900,176900,0
20241007,154600,9015700,176900,176900,176900,176900,0
20241007,154500,9015700,176900,176900,176900,176900,0
20241007,154400,9015700,176900,176900,176900,176900,0
20241007,154300,9015700,176900,176900,176900,176900,0
20241007,154200,9015700,176900,176900,176900,176900,0
20241007,154100,9015700,176900,176900,176900,176900,0
20241007,154000,9015700,176900,176900,176900,176900,0
20241007,153900,9015700,176900,176900,176900,176900,0
20241007,153800,9015700,176900,176900,176900,176900,4
20241007,153700,9015700,176900,176900,176900,176900,0
20241007,153600,9015700,176900,176900,176900,176900,0
20241007,153500,9015700,176900,176900,176900,176900,0
20241007,153400,9015700,176900,176900,176900,176900,0
20241007,153300,9015700,176900,176900,176900,176900,0
20241007,153200,9015700,176900,176900,176900,176900,0
20241007,153100,9015700,176900,176900,176900,176900,0
20241007,153000,9015700,176900,176900,176900,176900,4
20241007,152900,8308100,176900,176900,176900,176900,0
20241007,152800,8308100,176900,176900,176900,176900,0
20241007,152700,8308100,176900,176900,176900,176900,0
20241007,152600,8308100,176900,176900,176900,176900,0
20241007,152500,8308100,176900,176900,176900,176900,0
20241007,152400,8308100,176900,176900,176900,176900,0
20241007,152300,8308100,176900,176900,176900,176900,0
20241007,152200,8308100,176900,176900,176900,176900,0
20241007,152100,8308100,176900,176900,176900,176900,0
20241007,152000,8308100,176900,176900,176900,176900,0
20241007,151900,8308100,176900,176900,176900,176900,0
20241007,151800,8308100,176900,176900,176900,176900,0
20241007,151700,8308100,176900,176900,176900,176900,0
20241007,151600,8308100,176900,176900,176900,176900,0
20241007,151500,8308100,176900,176900,176900,176900,0
20241007,151400,8308100,176900,176900,176900,176900,0
20241007,151300,8308100,176900,176900,176900,176900,0
20241007,151200,8308100,176900,176900,176900,176900,0
20241007,151100,8308100,176900,176900,176900,176900,0
20241007,151000,8308100,176900,176900,176900,176900,1
20241007,150900,8131200,178400,178400,178400,178400,0
20241007,150800,8131200,178400,178400,178400,178400,0
20241007,150700,8131200,178400,178400,178400,178400,0
20241007,150600,8131200,178400,178400,178400,178400,0
20241007,150500,8131200,178400,178400,178400,178400,0
20241007,150400,8131200,178400,178400,178400,178400,0
20241007,150300,8131200,178400,178400,178400,178400,0
20241007,150200,8131200,178400,178400,178400,178400,0
20241007,150100,8131200,178400,178400,178400,178400,0
20241007,150000,8131200,178400,178400,178400,178400,0
20241007,145900,8131200,178400,178400,178400,178400,0
20241007,145800,8131200,178400,178400,178400,178400,0
20241007,145700,8131200,178400,178400,178400,178400,0
20241007,145600,8131200,178400,178400,178400,178400,0
20241007,145500,8131200,178400,178400,178400,178400,0
20241007,145400,8131200,178400,178400,178400,178400,0
20241007,145300,8131200,178400,178400,178400,178400,0
20241007,145200,8131200,178400,178400,178400,178400,0
20241007,145100,8131200,178400,178400,178400,178400,0
20241007,145000,8131200,178400,178400,178400,178400,0
20241007,144900,8131200,178400,178400,178400,178400,0
20241007,144800,8131200,178400,178400,178400,178400,0
20241007,144700,8131200,178400,178400,178400,178400,0
20241007,144600,8131200,178400,178400,178400,178400,0
20241007,144500,8131200,178400,178400,178400,178400,0
20241007,144400,8131200,178400,178400,178400,178400,0
20241007,144300,8131200,178400,178400,178400,178400,0
20241007,144200,8131200,178400,178400,178400,178400,0
20241007,144100,8131200,178400,178400,178400,178400,0
20241007,144000,8131200,178400,178400,178400,178400,0
20241007,143900,8131200,178400,178400,178400,178400,0
20241007,143800,8131200,178400,178400,178400,178400,0
20241007,143700,8131200,178400,178400,178400,178400,0
20241007,143600,8131200,178400,178400,178400,178400,0
20241007,143500,8131200,178400,178400,178400,178400,0
20241007,143400,8131200,178400,178400,178400,178400,0
20241007,143300,8131200,178400,178400,178400,178400,0
20241007,143200,8131200,178400,178400,178400,178400,0
20241007,143100,8131200,178400,178400,178400,178400,0
20241007,143000,8131200,178400,178400,178400,178400,0
20241007,142900,8131200,178400,178400,178400,178400,0
20241007,142800,8131200,178400,178400,178400,178400,0
20241007,142700,8131200,178400,178400,178400,178400,0
20241007,142600,8131200,178400,178400,178400,178400,0
20241007,142500,8131200,178400,178400,178400,178400,0
20241007,142400,8131200,178400,178400,178400,178400,0
20241007,142300,8131200,178400,178400,178400,178400,0
20241007,142200,8131200,178400,178400,178400,178400,0
20241007,142100,8131200,178400,178400,178400,178400,0
20241007,142000,8131200,178400,178400,178400,178400,0
20241007,141900,8131200,178400,178400,178400,178400,0
20241007,141800,8131200,178400,178400,178400,178400,0
20241007,141700,8131200,178400,178400,178400,178400,0
20241007,141600,8131200,178400,178400,178400,178400,0
20241007,141500,8131200,178400,178400,178400,178400,0
20241007,141400,8131200,178400,178400,178400,178400,0
20241007,141300,8131200,178400,178400,178400,178400,0
20241007,141200,8131200,178400,178400,178400,178400,0
20241007,141100,8131200,178400,178400,178400,178400,0
20241007,141000,8131200,178400,178400,178400,178400,0
20241007,140900,8131200,178400,178400,178400,178400,0
20241007,140800,8131200,178400,178400,178400,178400,0
20241007,140700,8131200,178400,178400,178400,178400,0
20241007,140600,8131200,178400,178400,178400,178400,0
20241007,140500,8131200,178400,178400,178400,178400,0
20241007,140400,8131200,178400,178400,178400,178400,0
20241007,140300,8131200,178400,178400,178400,178400,0
20241007,140200,8131200,178400,178400,178400,178400,0
20241007,140100,8131200,178400,178400,178400,178400,0
20241007,140000,8131200,178400,178400,178400,178400,0
20241007,135900,8131200,178400,178400,178400,178400,0
20241007,135800,8131200,178400,178400,178400,178400,0
20241007,135700,8131200,178400,178400,178400,178400,0
20241007,135600,8131200,178400,178400,178400,178400,0
20241007,135500,8131200,178400,178400,178400,178400,0
20241007,135400,8131200,178400,178400,178400,178400,0
20241007,135300,8131200,178400,178400,178400,178400,0
20241007,135200,8131200,178400,178400,178400,178400,0
20241007,135100,8131200,178400,178400,178400,178400,0
20241007,135000,8131200,178400,178400,178400,178400,0
20241007,134900,8131200,178400,178400,178400,178400,0
20241007,134800,8131200,178400,178400,178400,178400,0
20241007,134700,8131200,178400,178400,178400,178400,0
20241007,134600,8131200,178400,178400,178400,178400,0
20241007,134500,8131200,178400,178400,178400,178400,0
20241007,134400,8131200,178400,178400,178400,178400,0
20241007,134300,8131200,178400,178400,178400,178400,0
20241007,134200,8131200,178400,178400,178400,178400,0
20241007,134100,8131200,178400,178400,178400,178400,0
20241007,134000,8131200,178400,178400,178400,178400,0
20241007,133900,8131200,178400,178400,178400,178400,0
20241007,133800,8131200,178400,178400,178400,178400,0
20241007,133700,8131200,178400,178400,178400,178400,0
20241007,133600,8131200,178400,178400,178400,178400,0
20241007,133500,8131200,178400,178400,178400,178400,0
20241007,133400,8131200,178400,178400,178400,178400,0
20241007,133300,8131200,178400,178400,178400,178400,0
20241007,133200,8131200,178400,178400,178400,178400,0
20241007,133100,8131200,178400,178400,178400,178400,0
20241007,133000,8131200,178400,178400,178400,178400,0
20241007,132900,8131200,178400,178400,178400,178400,0
20241007,132800,8131200,178400,178400,178400,178400,0
20241007,132700,8131200,178400,178400,178400,178400,0
20241007,132600,8131200,178400,178400,178400,178400,0
20241007,132500,8131200,178400,178400,178400,178400,0
20241007,132400,8131200,178400,178400,178400,178400,0
20241007,132300,8131200,178400,178400,178400,178400,0
20241007,132200,8131200,178400,178400,178400,178400,0
20241007,132100,8131200,178400,178400,178400,178400,0
20241007,132000,8131200,178400,178400,178400,178400,0
20241007,131900,8131200,178400,178400,178400,178400,0
20241007,131800,8131200,178400,178400,178400,178400,0
20241007,131700,8131200,178400,178400,178400,178400,0
20241007,131600,8131200,178400,178400,178400,178400,0
20241007,131500,8131200,178400,178400,178400,178400,0
20241007,131400,8131200,178400,178400,178400,178400,0
20241007,131300,8131200,178400,178400,178400,178400,0
20241007,131200,8131200,178400,178400,178400,178400,0
20241007,131100,8131200,178400,178400,178400,178400,0
20241007,131000,8131200,178400,178400,178400,178400,0
20241007,130900,8131200,178400,178400,178400,178400,0
20241007,130800,8131200,178400,178400,178400,178400,0
20241007,130700,8131200,178400,178400,178400,178400,0
20241007,130600,8131200,178400,178400,178400,178400,0
20241007,130500,8131200,178400,178400,178400,178400,0
20241007,130400,8131200,178400,178400,178400,178400,0
20241007,130300,8131200,178400,178400,178400,178400,0
20241007,130200,8131200,178400,178400,178400,178400,0
20241007,130100,8131200,178400,178400,178400,178400,0
20241007,130000,8131200,178400,178400,178400,178400,0
20241007,125900,8131200,178400,178400,178400,178400,0
20241007,125800,8131200,178400,178400,178400,178400,0
20241007,125700,8131200,178400,178400,178400,178400,0
20241007,125600,8131200,178400,178400,178400,178400,0
20241007,125500,8131200,178400,178400,178400,178400,0
20241007,125400,8131200,178400,178400,178400,178400,0
20241007,125300,8131200,178400,178400,178400,178400,0
20241007,125200,8131200,178400,178400,178400,178400,0
20241007,125100,8131200,178400,178400,178400,178400,0
20241007,125000,8131200,178400,178400,178400,178400,0
20241007,124900,8131200,178400,178400,178400,178400,0
20241007,124800,8131200,178400,178400,178400,178400,0
20241007,124700,8131200,178400,178400,178400,178400,0
20241007,124600,8131200,178400,178400,178400,178400,0
20241007,124500,8131200,178400,178400,178400,178400,0
20241007,124400,8131200,178400,178400,178400,178400,0
20241007,124300,8131200,178400,178400,178400,178400,0
20241007,124200,8131200,178400,178400,178400,178400,0
20241007,124100,8131200,178400,178400,178400,178400,0
20241007,124000,8131200,178400,178400,178400,178400,0
20241007,123900,8131200,178400,178400,178400,178400,0
20241007,123800,8131200,178400,178400,178400,178400,0
20241007,123700,8131200,178400,178400,178400,178400,0
20241007,123600,8131200,178400,178400,178400,178400,0
20241007,123500,8131200,178400,178400,178400,178400,0
20241007,123400,8131200,178400,178400,178400,178400,0
20241007,123300,8131200,178400,178400,178400,178400,0
20241007,123200,8131200,178400,178400,178400,178400,0
20241007,123100,8131200,178400,178400,178400,178400,0
20241007,123000,8131200,178400,178400,178400,178400,0
20241007,122900,8131200,178400,178400,178400,178400,0
20241007,122800,8131200,178400,178400,178400,178400,0
20241007,122700,8131200,178400,178400,178400,178400,0
20241007,122600,8131200,178400,178400,178400,178400,0
20241007,122500,8131200,178400,178400,178400,178400,0
20241007,122400,8131200,178400,178400,178400,178400,0
20241007,122300,8131200,178400,178400,178400,178400,0
20241007,122200,8131200,178400,178400,178400,178400,0
20241007,122100,8131200,178400,178400,178400,178400,0
20241007,122000,8131200,178400,178400,178400,178400,0
20241007,121900,8131200,178400,178400,178400,178400,0
20241007,121800,8131200,178400,178400,178400,178400,0
20241007,121700,8131200,178400,178400,178400,178400,0
20241007,121600,8131200,178400,178400,178400,178400,0
20241007,121500,8131200,178400,178400,178400,178400,0
20241007,121400,8131200,178400,178400,178400,178400,0
20241007,121300,8131200,178400,178400,178400,178400,0
20241007,121200,8131200,178400,178400,178400,178400,0
20241007,121100,8131200,178400,178400,178400,178400,0
20241007,121000,8131200,178400,178400,178400,178400,0
20241007,120900,8131200,178400,178400,178400,178400,0
20241007,120800,8131200,178400,178400,178400,178400,0
20241007,120700,8131200,178400,178400,178400,178400,0
20241007,120600,8131200,178400,178400,178400,178400,0
20241007,120500,8131200,178400,178400,178400,178400,0
20241007,120400,8131200,178400,178400,178400,178400,0
20241007,120300,8131200,178400,178400,178400,178400,0
20241007,120200,8131200,178400,178400,178400,178400,0
20241007,120100,8131200,178400,178400,178400,178400,0
20241007,120000,8131200,178400,178400,178400,178400,0
20241007,115900,8131200,178400,178400,178400,178400,0
20241007,115800,8131200,178400,178400,178400,178400,0
20241007,115700,8131200,178400,178400,178400,178400,0
20241007,115600,8131200,178400,178400,178400,178400,0
20241007,115500,8131200,178400,178400,178400,178400,0
20241007,115400,8131200,178400,178400,178400,178400,0
20241007,115300,8131200,178400,178400,178400,178400,0
20241007,115200,8131200,178400,178400,178400,178400,0
20241007,115100,8131200,178400,178400,178400,178400,0
20241007,115000,8131200,178400,178400,178400,178400,0
20241007,114900,8131200,178400,178400,178400,178400,0
20241007,114800,8131200,178400,178400,178400,178400,0
20241007,114700,8131200,178400,178400,178400,178400,0
20241007,114600,8131200,178400,178400,178400,178400,0
20241007,114500,8131200,178400,178400,178400,178400,0
20241007,114400,8131200,178400,178400,178400,178400,0
20241007,114300,8131200,178400,178400,178400,178400,0
20241007,114200,8131200,178400,178400,178400,178400,0
20241007,114100,8131200,178400,178400,178400,178400,0
20241007,114000,8131200,178400,178400,178400,178400,0
20241007,113900,8131200,178400,178400,178400,178400,0
20241007,113800,8131200,178400,178400,178400,178400,0
20241007,113700,8131200,178400,178400,178400,178400,0
20241007,113600,8131200,178400,178400,178400,178400,0
20241007,113500,8131200,178400,178400,178400,178400,0
20241007,113400,8131200,178400,178400,178400,178400,0
20241007,113300,8131200,178400,178400,178400,178400,0
20241007,113200,8131200,178400,178400,178400,178400,0
20241007,113100,8131200,178400,178400,178400,178400,0
20241007,113000,8131200,178400,178400,178400,178400,0
20241007,112900,8131200,178400,178400,178400,178400,0
20241007,112800,8131200,178400,178400,178400,178400,0
20241007,112700,8131200,178400,178400,178400,178400,0
20241007,112600,8131200,178400,178400,178400,178400,0
20241007,112500,8131200,178400,178400,178400,178400,0
20241007,112400,8131200,178400,178400,178400,178400,0
20241007,112300,8131200,178400,178400,178400,178400,0
20241007,112200,8131200,178400,178400,178400,178400,0
20241007,112100,8131200,178400,178400,178400,178400,0
20241007,112000,8131200,178400,178400,178400,178400,0
20241007,111900,8131200,178400,178400,178400,178400,0
20241007,111800,8131200,178400,178400,178400,178400,0
20241007,111700,8131200,178400,178400,178400,178400,0
20241007,111600,8131200,178400,178400,178400,178400,0
20241007,111500,8131200,178400,178400,178400,178400,0
20241007,111400,8131200,178400,178400,178400,178400,0
20241007,111300,8131200,178400,178400,178400,178400,0
20241007,111200,8131200,178400,178400,178400,178400,0
20241007,111100,8131200,178400,178400,178400,178400,0
20241007,111000,8131200,178400,178400,178400,178400,0
20241007,110900,8131200,178400,178400,178400,178400,0
20241007,110800,8131200,178400,178400,178400,178400,0
20241007,110700,8131200,178400,178400,178400,178400,0
20241007,110600,8131200,178400,178400,178400,178400,0
20241007,110500,8131200,178400,178400,178400,178400,0
20241007,110400,8131200,178400,178400,178400,178400,0
20241007,110300,8131200,178400,178400,178400,178400,0
20241007,110200,8131200,178400,178400,178400,178400,0
20241007,110100,8131200,178400,178400,178400,178400,0
20241007,110000,8131200,178400,178400,178400,178400,0
20241007,105900,8131200,178400,178400,178400,178400,0
20241007,105800,8131200,178400,178400,178400,178400,0
20241007,105700,8131200,178400,178400,178400,178400,0
20241007,105600,8131200,178400,178400,178400,178400,0
20241007,105500,8131200,178400,178400,178400,178400,0
20241007,105400,8131200,178400,178400,178400,178400,0
20241007,105300,8131200,178400,178400,178400,178400,0
20241007,105200,8131200,178400,178400,178400,178400,0
20241007,105100,8131200,178400,178400,178400,178400,0
20241007,105000,8131200,178400,178400,178400,178400,0
20241007,104900,8131200,178400,178400,178400,178400,0
20241007,104800,8131200,178400,178400,178400,178400,0
20241007,104700,8131200,178400,178400,178400,178400,0
20241007,104600,8131200,178400,178400,178400,178400,0
20241007,104500,8131200,178400,178400,178400,178400,0
20241007,104400,8131200,178400,178400,178400,178400,0
20241007,104300,8131200,178400,178400,178400,178400,0
20241007,104200,8131200,178400,178400,178400,178400,0
20241007,104100,8131200,178400,178400,178400,178400,0
20241007,104000,8131200,178400,178400,178400,178400,0
20241007,103900,8131200,178400,178400,178400,178400,0
20241007,103800,8131200,178400,178400,178400,178400,0
20241007,103700,8131200,178400,178400,178400,178400,0
20241007,103600,8131200,178400,178400,178400,178400,0
20241007,103500,8131200,178400,178400,178400,178400,0
20241007,103400,8131200,178400,178400,178400,178400,0
20241007,103300,8131200,178400,178400,178400,178400,0
20241007,103200,8131200,178400,178400,178400,178400,0
20241007,103100,8131200,178400,178400,178400,178400,0
20241007,103000,8131200,178400,178400,178400,178400,0
20241007,102900,8131200,178400,178400,178400,178400,0
20241007,102800,8131200,178400,178400,178400,178400,0
20241007,102700,8131200,178400,178400,178400,178400,0
20241007,102600,8131200,178400,178400,178400,178400,0
20241007,102500,8131200,178400,178400,178400,178400,0
20241007,102400,8131200,178400,178400,178400,178400,0
20241007,102300,8131200,178400,178400,178400,178400,0
20241007,102200,8131200,178400,178400,178400,178400,0
20241007,102100,8131200,178400,178400,178400,178400,0
20241007,102000,8131200,178400,178400,178400,178400,0
20241007,101900,8131200,178400,178400,178400,178400,0
20241007,101800,8131200,178400,178400,178400,178400,0
20241007,101700,8131200,178400,178400,178400,178400,0
20241007,101600,8131200,178400,178400,178400,178400,0
20241007,101500,8131200,178400,178400,178400,178400,0
20241007,101400,8131200,178400,178400,178400,178400,0
20241007,101300,8131200,178400,178400,178400,178400,0
20241007,101200,8131200,178400,178400,178400,178400,0
20241007,101100,8131200,178400,178400,178400,178400,0
20241007,101000,8131200,178400,178400,178400,178400,0
20241007,100900,8131200,178400,178400,178400,178400,0
20241007,100800,8131200,178400,178400,178400,178400,0
20241007,100700,8131200,178400,178400,178400,178400,0
20241007,100600,8131200,178400,178400,178400,178400,0
20241007,100500,8131200,178400,178400,178400,178400,0
20241007,100400,8131200,178400,178400,178400,178400,0
20241007,100300,8131200,178400,178400,178400,178400,0
20241007,100200,8131200,178400,178400,178400,178400,0
20241007,100100,8131200,178400,178400,178400,178400,0
20241007,100000,8131200,178400,178400,178400,178400,1
20241007,095900,7952800,178100,178100,178100,178100,0
20241007,095800,7952800,178100,178100,178100,178100,0
20241007,095700,7952800,178100,178100,178100,178100,0
20241007,095600,7952800,178100,178100,178100,178100,0
20241007,095500,7952800,178100,178100,178100,178100,0
20241007,095400,7952800,178100,178100,178100,178100,0
20241007,095300,7952800,178100,178100,178100,178100,0
20241007,095200,7952800,178100,178100,178100,178100,0
20241007,095100,7952800,178100,178100,178100,178100,0
20241007,095000,7952800,178100,178100,178100,178100,0
20241007,094900,7952800,178100,178100,178100,178100,0
20241007,094800,7952800,178100,178100,178100,178100,0
20241007,094700,7952800,178100,178100,178100,178100,0
20241007,094600,7952800,178100,178100,178100,178100,0
20241007,094500,7952800,178100,178100,178100,178100,0
20241007,094400,7952800,178100,178100,178100,178100,0
20241007,094300,7952800,178100,178100,178100,178100,0
20241007,094200,7952800,178100,178100,178100,178100,0
20241007,094100,7952800,178100,178100,178100,178100,0
20241007,094000,7952800,178100,178100,178100,178100,0
20241007,093900,7952800,178100,178100,178100,178100,0
20241007,093800,7952800,178100,178100,178100,178100,0
20241007,093700,7952800,178100,178100,178100,178100,1
20241007,093600,7774700,176700,176700,176700,176700,0
20241007,093500,7774700,176700,176700,176700,176700,25
20241007,093400,3357200,176600,176600,176600,176600,0
20241007,093300,3357200,176600,176600,176600,176600,0
20241007,093200,3357200,176600,176600,176600,176600,0
20241007,093100,3357200,176600,176600,176600,176600,0
20241007,093000,3357200,176600,176600,176600,176600,1
20241007,092900,3180600,176700,176700,176700,176700,0
20241007,092800,3180600,176700,176700,176700,176700,10
20241007,092700,1413600,176700,176700,176700,176700,0
20241007,092600,1413600,176700,176700,176700,176700,0
20241007,092500,1413600,176700,176700,176700,176700,0
20241007,092400,1413600,176700,176700,176700,176700,0
20241007,092300,1413600,176700,176700,176700,176700,0
20241007,092200,1413600,176700,176700,176700,176700,0
20241007,092100,1413600,176700,176700,176700,176700,0
20241007,092000,1413600,176700,176700,176700,176700,0
20241007,091900,1413600,176700,176700,176700,176700,2
20241007,091800,1060200,176700,176700,176700,176700,0
20241007,091700,1060200,176700,176700,176700,176700,0
20241007,091600,1060200,176700,176700,176700,176700,0
20241007,091500,1060200,176700,176700,176700,176700,0
20241007,091400,1060200,176700,176700,176700,176700,0
20241007,091300,1060200,176700,176700,176700,176700,0
20241007,091200,1060200,176700,176700,176700,176700,0
20241007,091100,1060200,176700,176700,176700,176700,1
20241007,091000,883500,176700,176700,176700,176700,0
20241007,090900,883500,176700,176700,176700,176700,0
20241007,090800,883500,176700,176700,176700,176700,0
20241007,090700,883500,176700,176700,176700,176700,0
20241007,090600,883500,176700,176700,176700,176700,0
20241007,090500,883500,176700,176700,176700,176700,0
20241007,090400,883500,176700,176700,176700,176700,0
20241007,090300,883500,176700,176700,176700,176700,0
20241007,090200,883500,176700,176700,176700,176700,0
20241007,090100,883500,176700,176700,176700,176700,0
20241007,090000,883500,176700,176700,176700,176700,5