KissMeData/116100/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,201700,41226,1399,1399,1399,1399,11
20241010,201600,41226,1399,1399,1399,1399,0
20241010,201500,41226,1399,1399,1399,1399,0
20241010,201400,41226,1399,1399,1399,1399,0
20241010,201300,41226,1399,1399,1399,1399,0
20241010,201200,41226,1399,1399,1399,1399,0
20241010,201100,41226,1399,1399,1399,1399,0
20241010,201000,41226,1399,1399,1399,1399,0
20241010,200900,41226,1399,1399,1399,1399,0
20241010,200800,41226,1399,1399,1399,1399,0
20241010,200700,41226,1399,1399,1399,1399,0
20241010,200600,41226,1399,1399,1399,1399,0
20241010,200500,41226,1399,1399,1399,1399,0
20241010,200400,41226,1399,1399,1399,1399,0
20241010,200300,41226,1399,1399,1399,1399,0
20241010,200200,41226,1399,1399,1399,1399,0
20241010,200100,41226,1399,1399,1399,1399,0
20241010,200000,41226,1399,1399,1399,1399,0
20241010,195900,41226,1399,1399,1399,1399,0
20241010,195800,41226,1399,1399,1399,1399,0
20241010,195700,41226,1399,1399,1399,1399,0
20241010,195600,41226,1399,1399,1399,1399,0
20241010,195500,41226,1399,1399,1399,1399,0
20241010,195400,41226,1399,1399,1399,1399,0
20241010,195300,41226,1399,1399,1399,1399,0
20241010,195200,41226,1399,1399,1399,1399,0
20241010,195100,41226,1399,1399,1399,1399,0
20241010,195000,41226,1399,1399,1399,1399,0
20241010,194900,41226,1399,1399,1399,1399,0
20241010,194800,41226,1399,1399,1399,1399,0
20241010,194700,41226,1399,1399,1399,1399,11
20241010,194600,41226,1399,1399,1399,1399,0
20241010,194500,41226,1399,1399,1399,1399,0
20241010,194400,41226,1399,1399,1399,1399,0
20241010,194300,41226,1399,1399,1399,1399,0
20241010,194200,41226,1399,1399,1399,1399,0
20241010,194100,41226,1399,1399,1399,1399,0
20241010,194000,41226,1399,1399,1399,1399,0
20241010,193900,41226,1399,1399,1399,1399,0
20241010,193800,41226,1399,1399,1399,1399,0
20241010,193700,41226,1399,1399,1399,1399,0
20241010,193600,41226,1399,1399,1399,1399,0
20241010,193500,41226,1399,1399,1399,1399,0
20241010,193400,41226,1399,1399,1399,1399,0
20241010,193300,41226,1399,1399,1399,1399,0
20241010,193200,41226,1399,1399,1399,1399,0
20241010,193100,41226,1399,1399,1399,1399,0
20241010,193000,41226,1399,1399,1399,1399,0
20241010,192900,41226,1399,1399,1399,1399,0
20241010,192800,41226,1399,1399,1399,1399,0
20241010,192700,41226,1399,1399,1399,1399,0
20241010,192600,41226,1399,1399,1399,1399,0
20241010,192500,41226,1399,1399,1399,1399,0
20241010,192400,41226,1399,1399,1399,1399,0
20241010,192300,41226,1399,1399,1399,1399,0
20241010,192200,41226,1399,1399,1399,1399,0
20241010,192100,41226,1399,1399,1399,1399,0
20241010,192000,41226,1399,1399,1399,1399,0
20241010,191900,41226,1399,1399,1399,1399,0
20241010,191800,41226,1399,1399,1399,1399,0
20241010,191700,41226,1399,1399,1399,1399,11
20241010,191600,41226,1399,1399,1399,1399,0
20241010,191500,41226,1399,1399,1399,1399,0
20241010,191400,41226,1399,1399,1399,1399,0
20241010,191300,41226,1399,1399,1399,1399,0
20241010,191200,41226,1399,1399,1399,1399,0
20241010,191100,41226,1399,1399,1399,1399,0
20241010,191000,41226,1399,1399,1399,1399,0
20241010,190900,41226,1399,1399,1399,1399,0
20241010,190800,41226,1399,1399,1399,1399,0
20241010,190700,41226,1399,1399,1399,1399,0
20241010,190600,41226,1399,1399,1399,1399,0
20241010,190500,41226,1399,1399,1399,1399,0
20241010,190400,41226,1399,1399,1399,1399,0
20241010,190300,41226,1399,1399,1399,1399,0
20241010,190200,41226,1399,1399,1399,1399,0
20241010,190100,41226,1399,1399,1399,1399,0
20241010,190000,41226,1399,1399,1399,1399,0
20241010,185900,41226,1399,1399,1399,1399,0
20241010,185800,41226,1399,1399,1399,1399,0
20241010,185700,41226,1399,1399,1399,1399,0
20241010,185600,41226,1399,1399,1399,1399,0
20241010,185500,41226,1399,1399,1399,1399,0
20241010,185400,41226,1399,1399,1399,1399,0
20241010,185300,41226,1399,1399,1399,1399,0
20241010,185200,41226,1399,1399,1399,1399,0
20241010,185100,41226,1399,1399,1399,1399,0
20241010,185000,41226,1399,1399,1399,1399,0
20241010,184900,41226,1399,1399,1399,1399,0
20241010,184800,41226,1399,1399,1399,1399,0
20241010,184700,41226,1399,1399,1399,1399,11
20241010,184600,41226,1399,1399,1399,1399,0
20241010,184500,41226,1399,1399,1399,1399,0
20241010,184400,41226,1399,1399,1399,1399,0
20241010,184300,41226,1399,1399,1399,1399,0
20241010,184200,41226,1399,1399,1399,1399,0
20241010,184100,41226,1399,1399,1399,1399,0
20241010,184000,41226,1399,1399,1399,1399,0
20241010,183900,41226,1399,1399,1399,1399,0
20241010,183800,41226,1399,1399,1399,1399,0
20241010,183700,41226,1399,1399,1399,1399,0
20241010,183600,41226,1399,1399,1399,1399,0
20241010,183500,41226,1399,1399,1399,1399,0
20241010,183400,41226,1399,1399,1399,1399,0
20241010,183300,41226,1399,1399,1399,1399,0
20241010,183200,41226,1399,1399,1399,1399,0
20241010,183100,41226,1399,1399,1399,1399,0
20241010,183000,41226,1399,1399,1399,1399,0
20241010,182900,41226,1399,1399,1399,1399,0
20241010,182800,41226,1399,1399,1399,1399,0
20241010,182700,41226,1399,1399,1399,1399,0
20241010,182600,41226,1399,1399,1399,1399,0
20241010,182500,41226,1399,1399,1399,1399,0
20241010,182400,41226,1399,1399,1399,1399,0
20241010,182300,41226,1399,1399,1399,1399,0
20241010,182200,41226,1399,1399,1399,1399,0
20241010,182100,41226,1399,1399,1399,1399,0
20241010,182000,41226,1399,1399,1399,1399,0
20241010,181900,41226,1399,1399,1399,1399,0
20241010,181800,41226,1399,1399,1399,1399,0
20241010,181700,41226,1399,1399,1399,1399,11
20241010,181600,41226,1399,1399,1399,1399,0
20241010,181500,41226,1399,1399,1399,1399,0
20241010,181400,41226,1399,1399,1399,1399,0
20241010,181300,41226,1399,1399,1399,1399,0
20241010,181200,41226,1399,1399,1399,1399,0
20241010,181100,41226,1399,1399,1399,1399,0
20241010,181000,41226,1399,1399,1399,1399,0
20241010,180900,41226,1399,1399,1399,1399,0
20241010,180800,41226,1399,1399,1399,1399,0
20241010,180700,41226,1399,1399,1399,1399,0
20241010,180600,41226,1399,1399,1399,1399,0
20241010,180500,41226,1399,1399,1399,1399,0
20241010,180400,41226,1399,1399,1399,1399,0
20241010,180300,41226,1399,1399,1399,1399,0
20241010,180200,41226,1399,1399,1399,1399,0
20241010,180100,41226,1399,1399,1399,1399,0
20241010,180000,41226,1399,1399,1399,1399,0
20241010,175900,41226,1399,1399,1399,1399,0
20241010,175800,41226,1399,1399,1399,1399,0
20241010,175700,41226,1399,1399,1399,1399,0
20241010,175600,41226,1399,1399,1399,1399,0
20241010,175500,41226,1399,1399,1399,1399,0
20241010,175400,41226,1399,1399,1399,1399,0
20241010,175300,41226,1399,1399,1399,1399,0
20241010,175200,41226,1399,1399,1399,1399,0
20241010,175100,41226,1399,1399,1399,1399,0
20241010,175000,41226,1399,1399,1399,1399,0
20241010,174900,41226,1399,1399,1399,1399,0
20241010,174800,41226,1399,1399,1399,1399,0
20241010,174700,41226,1399,1399,1399,1399,11
20241010,174600,41226,1399,1399,1399,1399,0
20241010,174500,41226,1399,1399,1399,1399,0
20241010,174400,41226,1399,1399,1399,1399,0
20241010,174300,41226,1399,1399,1399,1399,0
20241010,174200,41226,1399,1399,1399,1399,0
20241010,174100,41226,1399,1399,1399,1399,0
20241010,174000,41226,1399,1399,1399,1399,0
20241010,173900,41226,1399,1399,1399,1399,0
20241010,173800,41226,1399,1399,1399,1399,0
20241010,173700,41226,1399,1399,1399,1399,0
20241010,173600,41226,1399,1399,1399,1399,0
20241010,173500,41226,1399,1399,1399,1399,0
20241010,173400,41226,1399,1399,1399,1399,0
20241010,173300,41226,1399,1399,1399,1399,0
20241010,173200,41226,1399,1399,1399,1399,0
20241010,173100,41226,1399,1399,1399,1399,0
20241010,173000,41226,1399,1399,1399,1399,0
20241010,172900,41226,1399,1399,1399,1399,0
20241010,172800,41226,1399,1399,1399,1399,0
20241010,172700,41226,1399,1399,1399,1399,0
20241010,172600,41226,1399,1399,1399,1399,0
20241010,172500,41226,1399,1399,1399,1399,0
20241010,172400,41226,1399,1399,1399,1399,0
20241010,172300,41226,1399,1399,1399,1399,0
20241010,172200,41226,1399,1399,1399,1399,0
20241010,172100,41226,1399,1399,1399,1399,0
20241010,172000,41226,1399,1399,1399,1399,0
20241010,171900,41226,1399,1399,1399,1399,0
20241010,171800,41226,1399,1399,1399,1399,0
20241010,171700,41226,1399,1399,1399,1399,11
20241010,171600,41226,1399,1399,1399,1399,0
20241010,171500,41226,1399,1399,1399,1399,0
20241010,171400,41226,1399,1399,1399,1399,0
20241010,171300,41226,1399,1399,1399,1399,0
20241010,171200,41226,1399,1399,1399,1399,0
20241010,171100,41226,1399,1399,1399,1399,0
20241010,171000,41226,1399,1399,1399,1399,0
20241010,170900,41226,1399,1399,1399,1399,0
20241010,170800,41226,1399,1399,1399,1399,0
20241010,170700,41226,1399,1399,1399,1399,0
20241010,170600,41226,1399,1399,1399,1399,0
20241010,170500,41226,1399,1399,1399,1399,0
20241010,170400,41226,1399,1399,1399,1399,0
20241010,170300,41226,1399,1399,1399,1399,0
20241010,170200,41226,1399,1399,1399,1399,0
20241010,170100,41226,1399,1399,1399,1399,0
20241010,170000,41226,1399,1399,1399,1399,0
20241010,165900,41226,1399,1399,1399,1399,0
20241010,165800,41226,1399,1399,1399,1399,0
20241010,165700,41226,1399,1399,1399,1399,0
20241010,165600,41226,1399,1399,1399,1399,0
20241010,165500,41226,1399,1399,1399,1399,0
20241010,165400,41226,1399,1399,1399,1399,0
20241010,165300,41226,1399,1399,1399,1399,0
20241010,165200,41226,1399,1399,1399,1399,0
20241010,165100,41226,1399,1399,1399,1399,0
20241010,165000,41226,1399,1399,1399,1399,0
20241010,164900,41226,1399,1399,1399,1399,0
20241010,164800,41226,1399,1399,1399,1399,0
20241010,164700,41226,1399,1399,1399,1399,11
20241010,164600,41226,1399,1399,1399,1399,0
20241010,164500,41226,1399,1399,1399,1399,0
20241010,164400,41226,1399,1399,1399,1399,0
20241010,164300,41226,1399,1399,1399,1399,0
20241010,164200,41226,1399,1399,1399,1399,0
20241010,164100,41226,1399,1399,1399,1399,0
20241010,164000,41226,1399,1399,1399,1399,0
20241010,163900,41226,1399,1399,1399,1399,0
20241010,163800,41226,1399,1399,1399,1399,0
20241010,163700,41226,1399,1399,1399,1399,0
20241010,163600,41226,1399,1399,1399,1399,0
20241010,163500,41226,1399,1399,1399,1399,0
20241010,163400,41226,1399,1399,1399,1399,0
20241010,163300,41226,1399,1399,1399,1399,0
20241010,163200,41226,1399,1399,1399,1399,0
20241010,163100,41226,1399,1399,1399,1399,0
20241010,163000,41226,1399,1399,1399,1399,0
20241010,162900,41226,1399,1399,1399,1399,0
20241010,162800,41226,1399,1399,1399,1399,0
20241010,162700,41226,1399,1399,1399,1399,0
20241010,162600,41226,1399,1399,1399,1399,0
20241010,162500,41226,1399,1399,1399,1399,0
20241010,162400,41226,1399,1399,1399,1399,0
20241010,162300,41226,1399,1399,1399,1399,0
20241010,162200,41226,1399,1399,1399,1399,0
20241010,162100,41226,1399,1399,1399,1399,0
20241010,162000,41226,1399,1399,1399,1399,0
20241010,161900,41226,1399,1399,1399,1399,0
20241010,161800,41226,1399,1399,1399,1399,0
20241010,161700,41226,1399,1399,1399,1399,11
20241010,161600,41226,1399,1399,1399,1399,0
20241010,161500,41226,1399,1399,1399,1399,0
20241010,161400,41226,1399,1399,1399,1399,0
20241010,161300,41226,1399,1399,1399,1399,0
20241010,161200,41226,1399,1399,1399,1399,0
20241010,161100,41226,1399,1399,1399,1399,0
20241010,161000,41226,1399,1399,1399,1399,0
20241010,160900,41226,1399,1399,1399,1399,0
20241010,160800,41226,1399,1399,1399,1399,0
20241010,160700,41226,1399,1399,1399,1399,0
20241010,160600,41226,1399,1399,1399,1399,0
20241010,160500,41226,1399,1399,1399,1399,0
20241010,160400,41226,1399,1399,1399,1399,0
20241010,160300,41226,1399,1399,1399,1399,0
20241010,160200,41226,1399,1399,1399,1399,0
20241010,160100,41226,1399,1399,1399,1399,0
20241010,160000,41226,1399,1399,1399,1399,0
20241010,155900,41226,1399,1399,1399,1399,0
20241010,155800,41226,1399,1399,1399,1399,0
20241010,155700,41226,1399,1399,1399,1399,0
20241010,155600,41226,1399,1399,1399,1399,0
20241010,155500,41226,1399,1399,1399,1399,0
20241010,155400,41226,1399,1399,1399,1399,0
20241010,155300,41226,1399,1399,1399,1399,0
20241010,155200,41226,1399,1399,1399,1399,0
20241010,155100,41226,1399,1399,1399,1399,0
20241010,155000,41226,1399,1399,1399,1399,0
20241010,154900,41226,1399,1399,1399,1399,0
20241010,154800,41226,1399,1399,1399,1399,0
20241010,154700,41226,1399,1399,1399,1399,11
20241010,154600,41226,1399,1399,1399,1399,0
20241010,154500,41226,1399,1399,1399,1399,0
20241010,154400,41226,1399,1399,1399,1399,0
20241010,154300,41226,1399,1399,1399,1399,0
20241010,154200,41226,1399,1399,1399,1399,0
20241010,154100,41226,1399,1399,1399,1399,0
20241010,154000,41226,1399,1399,1399,1399,0
20241010,153900,41226,1399,1399,1399,1399,0
20241010,153800,41226,1399,1399,1399,1399,0
20241010,153700,41226,1399,1399,1399,1399,0
20241010,153600,41226,1399,1399,1399,1399,0
20241010,153500,41226,1399,1399,1399,1399,0
20241010,153400,41226,1399,1399,1399,1399,0
20241010,153300,41226,1399,1399,1399,1399,0
20241010,153200,41226,1399,1399,1399,1399,0
20241010,153100,41226,1399,1399,1399,1399,0
20241010,153000,41226,1399,1399,1399,1399,11
20241010,152900,25837,1429,1429,1429,1429,0
20241010,152800,25837,1429,1429,1429,1429,0
20241010,152700,25837,1429,1429,1429,1429,0
20241010,152600,25837,1429,1429,1429,1429,0
20241010,152500,25837,1429,1429,1429,1429,0
20241010,152400,25837,1429,1429,1429,1429,0
20241010,152300,25837,1429,1429,1429,1429,0
20241010,152200,25837,1429,1429,1429,1429,0
20241010,152100,25837,1429,1429,1429,1429,0
20241010,152000,25837,1429,1429,1429,1429,0
20241010,151900,25837,1429,1429,1429,1429,0
20241010,151800,25837,1429,1429,1429,1429,0
20241010,151700,25837,1429,1429,1429,1429,0
20241010,151600,25837,1429,1429,1429,1429,0
20241010,151500,25837,1429,1429,1429,1429,0
20241010,151400,25837,1429,1429,1429,1429,0
20241010,151300,25837,1429,1429,1429,1429,0
20241010,151200,25837,1429,1429,1429,1429,0
20241010,151100,25837,1429,1429,1429,1429,0
20241010,151000,25837,1429,1429,1429,1429,0
20241010,150900,25837,1429,1429,1429,1429,0
20241010,150800,25837,1429,1429,1429,1429,0
20241010,150700,25837,1429,1429,1429,1429,0
20241010,150600,25837,1429,1429,1429,1429,0
20241010,150500,25837,1429,1429,1429,1429,0
20241010,150400,25837,1429,1429,1429,1429,0
20241010,150300,25837,1429,1429,1429,1429,0
20241010,150200,25837,1429,1429,1429,1429,0
20241010,150100,25837,1429,1429,1429,1429,0
20241010,150000,25837,1429,1429,1429,1429,0
20241010,145900,25837,1429,1429,1429,1429,0
20241010,145800,25837,1429,1429,1429,1429,0
20241010,145700,25837,1429,1429,1429,1429,0
20241010,145600,25837,1429,1429,1429,1429,0
20241010,145500,25837,1429,1429,1429,1429,0
20241010,145400,25837,1429,1429,1429,1429,0
20241010,145300,25837,1429,1429,1429,1429,0
20241010,145200,25837,1429,1429,1429,1429,0
20241010,145100,25837,1429,1429,1429,1429,0
20241010,145000,25837,1429,1429,1429,1429,0
20241010,144900,25837,1429,1429,1429,1429,0
20241010,144800,25837,1429,1429,1429,1429,0
20241010,144700,25837,1429,1429,1429,1429,0
20241010,144600,25837,1429,1429,1429,1429,0
20241010,144500,25837,1429,1429,1429,1429,0
20241010,144400,25837,1429,1429,1429,1429,0
20241010,144300,25837,1429,1429,1429,1429,0
20241010,144200,25837,1429,1429,1429,1429,0
20241010,144100,25837,1429,1429,1429,1429,0
20241010,144000,25837,1429,1429,1429,1429,0
20241010,143900,25837,1429,1429,1429,1429,0
20241010,143800,25837,1429,1429,1429,1429,0
20241010,143700,25837,1429,1429,1429,1429,0
20241010,143600,25837,1429,1429,1429,1429,0
20241010,143500,25837,1429,1429,1429,1429,0
20241010,143400,25837,1429,1429,1429,1429,0
20241010,143300,25837,1429,1429,1429,1429,0
20241010,143200,25837,1429,1429,1429,1429,0
20241010,143100,25837,1429,1429,1429,1429,0
20241010,143000,25837,1429,1429,1429,1429,0
20241010,142900,25837,1429,1429,1429,1429,0
20241010,142800,25837,1429,1429,1429,1429,0
20241010,142700,25837,1429,1429,1429,1429,0
20241010,142600,25837,1429,1429,1429,1429,0
20241010,142500,25837,1429,1429,1429,1429,0
20241010,142400,25837,1429,1429,1429,1429,0
20241010,142300,25837,1429,1429,1429,1429,0
20241010,142200,25837,1429,1429,1429,1429,0
20241010,142100,25837,1429,1429,1429,1429,0
20241010,142000,25837,1429,1429,1429,1429,0
20241010,141900,25837,1429,1429,1429,1429,0
20241010,141800,25837,1429,1429,1429,1429,0
20241010,141700,25837,1429,1429,1429,1429,0
20241010,141600,25837,1429,1429,1429,1429,0
20241010,141500,25837,1429,1429,1429,1429,0
20241010,141400,25837,1429,1429,1429,1429,0
20241010,141300,25837,1429,1429,1429,1429,0
20241010,141200,25837,1429,1429,1429,1429,0
20241010,141100,25837,1429,1429,1429,1429,0
20241010,141000,25837,1429,1429,1429,1429,0
20241010,140900,25837,1429,1429,1429,1429,0
20241010,140800,25837,1429,1429,1429,1429,0
20241010,140700,25837,1429,1429,1429,1429,0
20241010,140600,25837,1429,1429,1429,1429,0
20241010,140500,25837,1429,1429,1429,1429,0
20241010,140400,25837,1429,1429,1429,1429,0
20241010,140300,25837,1429,1429,1429,1429,0
20241010,140200,25837,1429,1429,1429,1429,0
20241010,140100,25837,1429,1429,1429,1429,0
20241010,140000,25837,1429,1429,1429,1429,0
20241010,135900,25837,1429,1429,1429,1429,0
20241010,135800,25837,1429,1429,1429,1429,0
20241010,135700,25837,1429,1429,1429,1429,0
20241010,135600,25837,1429,1429,1429,1429,0
20241010,135500,25837,1429,1429,1429,1429,0
20241010,135400,25837,1429,1429,1429,1429,0
20241010,135300,25837,1429,1429,1429,1429,0
20241010,135200,25837,1429,1429,1429,1429,0
20241010,135100,25837,1429,1429,1429,1429,0
20241010,135000,25837,1429,1429,1429,1429,0
20241010,134900,25837,1429,1429,1429,1429,0
20241010,134800,25837,1429,1429,1429,1429,0
20241010,134700,25837,1429,1429,1429,1429,0
20241010,134600,25837,1429,1429,1429,1429,0
20241010,134500,25837,1429,1429,1429,1429,0
20241010,134400,25837,1429,1429,1429,1429,0
20241010,134300,25837,1429,1429,1429,1429,0
20241010,134200,25837,1429,1429,1429,1429,0
20241010,134100,25837,1429,1429,1429,1429,0
20241010,134000,25837,1429,1429,1429,1429,0
20241010,133900,25837,1429,1429,1429,1429,0
20241010,133800,25837,1429,1429,1429,1429,0
20241010,133700,25837,1429,1429,1429,1429,0
20241010,133600,25837,1429,1429,1429,1429,0
20241010,133500,25837,1429,1429,1429,1429,0
20241010,133400,25837,1429,1429,1429,1429,0
20241010,133300,25837,1429,1429,1429,1429,0
20241010,133200,25837,1429,1429,1429,1429,0
20241010,133100,25837,1429,1429,1429,1429,0
20241010,133000,25837,1429,1429,1429,1429,0
20241010,132900,25837,1429,1429,1429,1429,0
20241010,132800,25837,1429,1429,1429,1429,0
20241010,132700,25837,1429,1429,1429,1429,0
20241010,132600,25837,1429,1429,1429,1429,0
20241010,132500,25837,1429,1429,1429,1429,0
20241010,132400,25837,1429,1429,1429,1429,0
20241010,132300,25837,1429,1429,1429,1429,0
20241010,132200,25837,1429,1429,1429,1429,0
20241010,132100,25837,1429,1429,1429,1429,0
20241010,132000,25837,1429,1429,1429,1429,0
20241010,131900,25837,1429,1429,1429,1429,0
20241010,131800,25837,1429,1429,1429,1429,0
20241010,131700,25837,1429,1429,1429,1429,0
20241010,131600,25837,1429,1429,1429,1429,0
20241010,131500,25837,1429,1429,1429,1429,0
20241010,131400,25837,1429,1429,1429,1429,0
20241010,131300,25837,1429,1429,1429,1429,0
20241010,131200,25837,1429,1429,1429,1429,0
20241010,131100,25837,1429,1429,1429,1429,0
20241010,131000,25837,1429,1429,1429,1429,0
20241010,130900,25837,1429,1429,1429,1429,0
20241010,130800,25837,1429,1429,1429,1429,0
20241010,130700,25837,1429,1429,1429,1429,0
20241010,130600,25837,1429,1429,1429,1429,0
20241010,130500,25837,1429,1429,1429,1429,0
20241010,130400,25837,1429,1429,1429,1429,0
20241010,130300,25837,1429,1429,1429,1429,0
20241010,130200,25837,1429,1429,1429,1429,0
20241010,130100,25837,1429,1429,1429,1429,0
20241010,130000,25837,1429,1429,1429,1429,0
20241010,125900,25837,1429,1429,1429,1429,0
20241010,125800,25837,1429,1429,1429,1429,0
20241010,125700,25837,1429,1429,1429,1429,0
20241010,125600,25837,1429,1429,1429,1429,0
20241010,125500,25837,1429,1429,1429,1429,0
20241010,125400,25837,1429,1429,1429,1429,0
20241010,125300,25837,1429,1429,1429,1429,0
20241010,125200,25837,1429,1429,1429,1429,1
20241010,125100,24408,1249,1249,1249,1249,0
20241010,125000,24408,1249,1249,1249,1249,0
20241010,124900,24408,1249,1249,1249,1249,0
20241010,124800,24408,1249,1249,1249,1249,0
20241010,124700,24408,1249,1249,1249,1249,0
20241010,124600,24408,1249,1249,1249,1249,0
20241010,124500,24408,1249,1249,1249,1249,0
20241010,124400,24408,1249,1249,1249,1249,0
20241010,124300,24408,1249,1249,1249,1249,0
20241010,124200,24408,1249,1249,1249,1249,0
20241010,124100,24408,1249,1249,1249,1249,0
20241010,124000,24408,1249,1249,1249,1249,1
20241010,123900,23159,1434,1434,1434,1434,0
20241010,123800,23159,1434,1434,1434,1434,0
20241010,123700,23159,1434,1434,1434,1434,0
20241010,123600,23159,1434,1434,1434,1434,0
20241010,123500,23159,1434,1434,1434,1434,0
20241010,123400,23159,1434,1434,1434,1434,0
20241010,123300,23159,1434,1434,1434,1434,0
20241010,123200,23159,1434,1434,1434,1434,0
20241010,123100,23159,1434,1434,1434,1434,0
20241010,123000,23159,1434,1434,1434,1434,0
20241010,122900,23159,1434,1434,1434,1434,0
20241010,122800,23159,1434,1434,1434,1434,0
20241010,122700,23159,1434,1434,1434,1434,0
20241010,122600,23159,1434,1434,1434,1434,0
20241010,122500,23159,1434,1434,1434,1434,0
20241010,122400,23159,1434,1434,1434,1434,0
20241010,122300,23159,1434,1434,1434,1434,0
20241010,122200,23159,1434,1434,1434,1434,0
20241010,122100,23159,1434,1434,1434,1434,0
20241010,122000,23159,1434,1434,1434,1434,1
20241010,121900,21725,1400,1400,1400,1400,0
20241010,121800,21725,1400,1400,1400,1400,0
20241010,121700,21725,1400,1400,1400,1400,0
20241010,121600,21725,1400,1400,1400,1400,0
20241010,121500,21725,1400,1400,1400,1400,0
20241010,121400,21725,1400,1400,1400,1400,0
20241010,121300,21725,1400,1400,1400,1400,0
20241010,121200,21725,1400,1400,1400,1400,0
20241010,121100,21725,1400,1400,1400,1400,0
20241010,121000,21725,1400,1400,1400,1400,0
20241010,120900,21725,1400,1400,1400,1400,0
20241010,120800,21725,1400,1400,1400,1400,0
20241010,120700,21725,1400,1400,1400,1400,0
20241010,120600,21725,1400,1400,1400,1400,0
20241010,120500,21725,1400,1400,1400,1400,0
20241010,120400,21725,1400,1400,1400,1400,0
20241010,120300,21725,1400,1400,1400,1400,0
20241010,120200,21725,1400,1400,1400,1400,0
20241010,120100,21725,1400,1400,1400,1400,0
20241010,120000,21725,1400,1400,1400,1400,0
20241010,115900,21725,1400,1400,1400,1400,0
20241010,115800,21725,1400,1400,1400,1400,0
20241010,115700,21725,1400,1400,1400,1400,0
20241010,115600,21725,1400,1400,1400,1400,0
20241010,115500,21725,1400,1400,1400,1400,0
20241010,115400,21725,1400,1400,1400,1400,0
20241010,115300,21725,1400,1400,1400,1400,0
20241010,115200,21725,1400,1400,1400,1400,0
20241010,115100,21725,1400,1400,1400,1400,0
20241010,115000,21725,1400,1400,1400,1400,0
20241010,114900,21725,1400,1400,1400,1400,0
20241010,114800,21725,1400,1400,1400,1400,0
20241010,114700,21725,1400,1400,1400,1400,0
20241010,114600,21725,1400,1400,1400,1400,0
20241010,114500,21725,1400,1400,1400,1400,0
20241010,114400,21725,1400,1400,1400,1400,0
20241010,114300,21725,1400,1400,1400,1400,0
20241010,114200,21725,1400,1400,1400,1400,0
20241010,114100,21725,1400,1400,1400,1400,0
20241010,114000,21725,1400,1400,1400,1400,0
20241010,113900,21725,1400,1400,1400,1400,0
20241010,113800,21725,1400,1400,1400,1400,0
20241010,113700,21725,1400,1400,1400,1400,0
20241010,113600,21725,1400,1400,1400,1400,0
20241010,113500,21725,1400,1400,1400,1400,0
20241010,113400,21725,1400,1400,1400,1400,0
20241010,113300,21725,1400,1400,1400,1400,0
20241010,113200,21725,1400,1400,1400,1400,0
20241010,113100,21725,1400,1400,1400,1400,0
20241010,113000,21725,1400,1400,1400,1400,0
20241010,112900,21725,1400,1400,1400,1400,0
20241010,112800,21725,1400,1400,1400,1400,0
20241010,112700,21725,1400,1400,1400,1400,0
20241010,112600,21725,1400,1400,1400,1400,0
20241010,112500,21725,1400,1400,1400,1400,0
20241010,112400,21725,1400,1400,1400,1400,0
20241010,112300,21725,1400,1400,1400,1400,0
20241010,112200,21725,1400,1400,1400,1400,1
20241010,112100,20325,1249,1249,1249,1249,0
20241010,112000,20325,1249,1249,1249,1249,3
20241010,111900,16578,1439,1439,1439,1439,0
20241010,111800,16578,1439,1439,1439,1439,0
20241010,111700,16578,1439,1439,1439,1439,0
20241010,111600,16578,1439,1439,1439,1439,0
20241010,111500,16578,1439,1439,1439,1439,0
20241010,111400,16578,1439,1439,1439,1439,0
20241010,111300,16578,1439,1439,1439,1439,0
20241010,111200,16578,1439,1439,1439,1439,0
20241010,111100,16578,1439,1439,1439,1439,0
20241010,111000,16578,1439,1439,1439,1439,0
20241010,110900,16578,1439,1439,1439,1439,0
20241010,110800,16578,1439,1439,1439,1439,0
20241010,110700,16578,1439,1439,1439,1439,0
20241010,110600,16578,1439,1439,1439,1439,0
20241010,110500,16578,1439,1439,1439,1439,0
20241010,110400,16578,1439,1439,1439,1439,0
20241010,110300,16578,1439,1439,1439,1439,0
20241010,110200,16578,1439,1439,1439,1439,0
20241010,110100,16578,1439,1439,1439,1439,0
20241010,110000,16578,1439,1439,1439,1439,0
20241010,105900,16578,1439,1439,1439,1439,0
20241010,105800,16578,1439,1439,1439,1439,0
20241010,105700,16578,1439,1439,1439,1439,0
20241010,105600,16578,1439,1439,1439,1439,0
20241010,105500,16578,1439,1439,1439,1439,0
20241010,105400,16578,1439,1439,1439,1439,0
20241010,105300,16578,1439,1439,1439,1439,0
20241010,105200,16578,1439,1439,1439,1439,0
20241010,105100,16578,1439,1439,1439,1439,0
20241010,105000,16578,1439,1439,1439,1439,0
20241010,104900,16578,1439,1439,1439,1439,0
20241010,104800,16578,1439,1439,1439,1439,0
20241010,104700,16578,1439,1439,1439,1439,0
20241010,104600,16578,1439,1439,1439,1439,0
20241010,104500,16578,1439,1439,1439,1439,0
20241010,104400,16578,1439,1439,1439,1439,0
20241010,104300,16578,1439,1439,1439,1439,0
20241010,104200,16578,1439,1439,1439,1439,0
20241010,104100,16578,1439,1439,1439,1439,0
20241010,104000,16578,1439,1439,1439,1439,0
20241010,103900,16578,1439,1439,1439,1439,0
20241010,103800,16578,1439,1439,1439,1439,0
20241010,103700,16578,1439,1439,1439,1439,0
20241010,103600,16578,1439,1439,1439,1439,0
20241010,103500,16578,1439,1439,1439,1439,0
20241010,103400,16578,1439,1439,1439,1439,0
20241010,103300,16578,1439,1439,1439,1439,0
20241010,103200,16578,1439,1439,1439,1439,0
20241010,103100,16578,1439,1439,1439,1439,0
20241010,103000,16578,1439,1439,1439,1439,0
20241010,102900,16578,1439,1439,1439,1439,0
20241010,102800,16578,1439,1439,1439,1439,0
20241010,102700,16578,1439,1439,1439,1439,0
20241010,102600,16578,1439,1439,1439,1439,0
20241010,102500,16578,1439,1439,1439,1439,0
20241010,102400,16578,1439,1439,1439,1439,0
20241010,102300,16578,1439,1439,1439,1439,0
20241010,102200,16578,1439,1439,1439,1439,0
20241010,102100,16578,1439,1439,1439,1439,0
20241010,102000,16578,1439,1439,1439,1439,0
20241010,101900,16578,1439,1439,1439,1439,0
20241010,101800,16578,1439,1439,1439,1439,0
20241010,101700,16578,1439,1439,1439,1439,0
20241010,101600,16578,1439,1439,1439,1439,0
20241010,101500,16578,1439,1439,1439,1439,0
20241010,101400,16578,1439,1439,1439,1439,0
20241010,101300,16578,1439,1439,1439,1439,0
20241010,101200,16578,1439,1439,1439,1439,0
20241010,101100,16578,1439,1439,1439,1439,0
20241010,101000,16578,1439,1439,1439,1439,0
20241010,100900,16578,1439,1439,1439,1439,0
20241010,100800,16578,1439,1439,1439,1439,0
20241010,100700,16578,1439,1439,1439,1439,0
20241010,100600,16578,1439,1439,1439,1439,0
20241010,100500,16578,1439,1439,1439,1439,0
20241010,100400,16578,1439,1439,1439,1439,0
20241010,100300,16578,1439,1439,1439,1439,0
20241010,100200,16578,1439,1439,1439,1439,0
20241010,100100,16578,1439,1439,1439,1439,0
20241010,100000,16578,1439,1439,1439,1439,0
20241010,095900,16578,1439,1439,1439,1439,0
20241010,095800,16578,1439,1439,1439,1439,0
20241010,095700,16578,1439,1439,1439,1439,0
20241010,095600,16578,1439,1439,1439,1439,0
20241010,095500,16578,1439,1439,1439,1439,0
20241010,095400,16578,1439,1439,1439,1439,0
20241010,095300,16578,1439,1439,1439,1439,0
20241010,095200,16578,1439,1439,1439,1439,0
20241010,095100,16578,1439,1439,1439,1439,0
20241010,095000,16578,1439,1439,1439,1439,0
20241010,094900,16578,1439,1439,1439,1439,0
20241010,094800,16578,1439,1439,1439,1439,0
20241010,094700,16578,1439,1439,1439,1439,0
20241010,094600,16578,1439,1439,1439,1439,0
20241010,094500,16578,1439,1439,1439,1439,0
20241010,094400,16578,1439,1439,1439,1439,0
20241010,094300,16578,1439,1439,1439,1439,0
20241010,094200,16578,1439,1439,1439,1439,0
20241010,094100,16578,1439,1439,1439,1439,0
20241010,094000,16578,1439,1439,1439,1439,0
20241010,093900,16578,1439,1439,1439,1439,0
20241010,093800,16578,1439,1439,1439,1439,0
20241010,093700,16578,1439,1439,1439,1439,0
20241010,093600,16578,1439,1439,1439,1439,0
20241010,093500,16578,1439,1439,1439,1439,0
20241010,093400,16578,1439,1439,1439,1439,1
20241010,093300,15139,1400,1400,1400,1400,0
20241010,093200,15139,1400,1400,1400,1400,0
20241010,093100,15139,1400,1400,1400,1400,0
20241010,093000,15139,1400,1400,1400,1400,0
20241010,092900,15139,1400,1400,1400,1400,0
20241010,092800,15139,1400,1400,1400,1400,0
20241010,092700,15139,1400,1400,1400,1400,0
20241010,092600,15139,1400,1400,1400,1400,0
20241010,092500,15139,1400,1400,1400,1400,0
20241010,092400,15139,1400,1400,1400,1400,0
20241010,092300,15139,1400,1400,1400,1400,0
20241010,092200,15139,1400,1400,1400,1400,0
20241010,092100,15139,1400,1400,1400,1400,0
20241010,092000,15139,1400,1400,1400,1400,0
20241010,091900,15139,1400,1400,1400,1400,0
20241010,091800,15139,1400,1400,1400,1400,0
20241010,091700,15139,1400,1400,1400,1400,0
20241010,091600,15139,1400,1400,1400,1400,0
20241010,091500,15139,1400,1400,1400,1400,0
20241010,091400,15139,1400,1400,1400,1400,0
20241010,091300,15139,1400,1400,1400,1400,0
20241010,091200,15139,1400,1400,1400,1400,0
20241010,091100,15139,1400,1400,1400,1400,0
20241010,091000,15139,1400,1400,1400,1400,0
20241010,090900,15139,1400,1400,1400,1400,0
20241010,090800,15139,1400,1400,1400,1400,0
20241010,090700,15139,1400,1400,1400,1400,1
20241010,090600,13739,1249,1249,1249,1249,0
20241010,090500,13739,1249,1249,1249,1249,11
20241010,090400,0,1469,1469,1469,1469,0
20241010,090300,0,1469,1469,1469,1469,0
20241010,090200,0,1469,1469,1469,1469,0
20241010,090100,0,1469,1469,1469,1469,0
20241010,090000,0,1469,1469,1469,1469,0