KissMeData/121060/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,201700,4691,699,699,699,699,2
20241002,201600,4691,699,699,699,699,0
20241002,201500,4691,699,699,699,699,0
20241002,201400,4691,699,699,699,699,0
20241002,201300,4691,699,699,699,699,0
20241002,201200,4691,699,699,699,699,0
20241002,201100,4691,699,699,699,699,0
20241002,201000,4691,699,699,699,699,0
20241002,200900,4691,699,699,699,699,0
20241002,200800,4691,699,699,699,699,0
20241002,200700,4691,699,699,699,699,0
20241002,200600,4691,699,699,699,699,0
20241002,200500,4691,699,699,699,699,0
20241002,200400,4691,699,699,699,699,0
20241002,200300,4691,699,699,699,699,0
20241002,200200,4691,699,699,699,699,0
20241002,200100,4691,699,699,699,699,0
20241002,200000,4691,699,699,699,699,0
20241002,195900,4691,699,699,699,699,0
20241002,195800,4691,699,699,699,699,0
20241002,195700,4691,699,699,699,699,0
20241002,195600,4691,699,699,699,699,0
20241002,195500,4691,699,699,699,699,0
20241002,195400,4691,699,699,699,699,0
20241002,195300,4691,699,699,699,699,0
20241002,195200,4691,699,699,699,699,0
20241002,195100,4691,699,699,699,699,0
20241002,195000,4691,699,699,699,699,0
20241002,194900,4691,699,699,699,699,0
20241002,194800,4691,699,699,699,699,0
20241002,194700,4691,699,699,699,699,2
20241002,194600,4691,699,699,699,699,0
20241002,194500,4691,699,699,699,699,0
20241002,194400,4691,699,699,699,699,0
20241002,194300,4691,699,699,699,699,0
20241002,194200,4691,699,699,699,699,0
20241002,194100,4691,699,699,699,699,0
20241002,194000,4691,699,699,699,699,0
20241002,193900,4691,699,699,699,699,0
20241002,193800,4691,699,699,699,699,0
20241002,193700,4691,699,699,699,699,0
20241002,193600,4691,699,699,699,699,0
20241002,193500,4691,699,699,699,699,0
20241002,193400,4691,699,699,699,699,0
20241002,193300,4691,699,699,699,699,0
20241002,193200,4691,699,699,699,699,0
20241002,193100,4691,699,699,699,699,0
20241002,193000,4691,699,699,699,699,0
20241002,192900,4691,699,699,699,699,0
20241002,192800,4691,699,699,699,699,0
20241002,192700,4691,699,699,699,699,0
20241002,192600,4691,699,699,699,699,0
20241002,192500,4691,699,699,699,699,0
20241002,192400,4691,699,699,699,699,0
20241002,192300,4691,699,699,699,699,0
20241002,192200,4691,699,699,699,699,0
20241002,192100,4691,699,699,699,699,0
20241002,192000,4691,699,699,699,699,0
20241002,191900,4691,699,699,699,699,0
20241002,191800,4691,699,699,699,699,0
20241002,191700,4691,699,699,699,699,2
20241002,191600,4691,699,699,699,699,0
20241002,191500,4691,699,699,699,699,0
20241002,191400,4691,699,699,699,699,0
20241002,191300,4691,699,699,699,699,0
20241002,191200,4691,699,699,699,699,0
20241002,191100,4691,699,699,699,699,0
20241002,191000,4691,699,699,699,699,0
20241002,190900,4691,699,699,699,699,0
20241002,190800,4691,699,699,699,699,0
20241002,190700,4691,699,699,699,699,0
20241002,190600,4691,699,699,699,699,0
20241002,190500,4691,699,699,699,699,0
20241002,190400,4691,699,699,699,699,0
20241002,190300,4691,699,699,699,699,0
20241002,190200,4691,699,699,699,699,0
20241002,190100,4691,699,699,699,699,0
20241002,190000,4691,699,699,699,699,0
20241002,185900,4691,699,699,699,699,0
20241002,185800,4691,699,699,699,699,0
20241002,185700,4691,699,699,699,699,0
20241002,185600,4691,699,699,699,699,0
20241002,185500,4691,699,699,699,699,0
20241002,185400,4691,699,699,699,699,0
20241002,185300,4691,699,699,699,699,0
20241002,185200,4691,699,699,699,699,0
20241002,185100,4691,699,699,699,699,0
20241002,185000,4691,699,699,699,699,0
20241002,184900,4691,699,699,699,699,0
20241002,184800,4691,699,699,699,699,0
20241002,184700,4691,699,699,699,699,2
20241002,184600,4691,699,699,699,699,0
20241002,184500,4691,699,699,699,699,0
20241002,184400,4691,699,699,699,699,0
20241002,184300,4691,699,699,699,699,0
20241002,184200,4691,699,699,699,699,0
20241002,184100,4691,699,699,699,699,0
20241002,184000,4691,699,699,699,699,0
20241002,183900,4691,699,699,699,699,0
20241002,183800,4691,699,699,699,699,0
20241002,183700,4691,699,699,699,699,0
20241002,183600,4691,699,699,699,699,0
20241002,183500,4691,699,699,699,699,0
20241002,183400,4691,699,699,699,699,0
20241002,183300,4691,699,699,699,699,0
20241002,183200,4691,699,699,699,699,0
20241002,183100,4691,699,699,699,699,0
20241002,183000,4691,699,699,699,699,0
20241002,182900,4691,699,699,699,699,0
20241002,182800,4691,699,699,699,699,0
20241002,182700,4691,699,699,699,699,0
20241002,182600,4691,699,699,699,699,0
20241002,182500,4691,699,699,699,699,0
20241002,182400,4691,699,699,699,699,0
20241002,182300,4691,699,699,699,699,0
20241002,182200,4691,699,699,699,699,0
20241002,182100,4691,699,699,699,699,0
20241002,182000,4691,699,699,699,699,0
20241002,181900,4691,699,699,699,699,0
20241002,181800,4691,699,699,699,699,0
20241002,181700,4691,699,699,699,699,2
20241002,181600,4691,699,699,699,699,0
20241002,181500,4691,699,699,699,699,0
20241002,181400,4691,699,699,699,699,0
20241002,181300,4691,699,699,699,699,0
20241002,181200,4691,699,699,699,699,0
20241002,181100,4691,699,699,699,699,0
20241002,181000,4691,699,699,699,699,0
20241002,180900,4691,699,699,699,699,0
20241002,180800,4691,699,699,699,699,0
20241002,180700,4691,699,699,699,699,0
20241002,180600,4691,699,699,699,699,0
20241002,180500,4691,699,699,699,699,0
20241002,180400,4691,699,699,699,699,0
20241002,180300,4691,699,699,699,699,0
20241002,180200,4691,699,699,699,699,0
20241002,180100,4691,699,699,699,699,0
20241002,180000,4691,699,699,699,699,0
20241002,175900,4691,699,699,699,699,0
20241002,175800,4691,699,699,699,699,0
20241002,175700,4691,699,699,699,699,0
20241002,175600,4691,699,699,699,699,0
20241002,175500,4691,699,699,699,699,0
20241002,175400,4691,699,699,699,699,0
20241002,175300,4691,699,699,699,699,0
20241002,175200,4691,699,699,699,699,0
20241002,175100,4691,699,699,699,699,0
20241002,175000,4691,699,699,699,699,0
20241002,174900,4691,699,699,699,699,0
20241002,174800,4691,699,699,699,699,0
20241002,174700,4691,699,699,699,699,2
20241002,174600,4691,699,699,699,699,0
20241002,174500,4691,699,699,699,699,0
20241002,174400,4691,699,699,699,699,0
20241002,174300,4691,699,699,699,699,0
20241002,174200,4691,699,699,699,699,0
20241002,174100,4691,699,699,699,699,0
20241002,174000,4691,699,699,699,699,0
20241002,173900,4691,699,699,699,699,0
20241002,173800,4691,699,699,699,699,0
20241002,173700,4691,699,699,699,699,0
20241002,173600,4691,699,699,699,699,0
20241002,173500,4691,699,699,699,699,0
20241002,173400,4691,699,699,699,699,0
20241002,173300,4691,699,699,699,699,0
20241002,173200,4691,699,699,699,699,0
20241002,173100,4691,699,699,699,699,0
20241002,173000,4691,699,699,699,699,0
20241002,172900,4691,699,699,699,699,0
20241002,172800,4691,699,699,699,699,0
20241002,172700,4691,699,699,699,699,0
20241002,172600,4691,699,699,699,699,0
20241002,172500,4691,699,699,699,699,0
20241002,172400,4691,699,699,699,699,0
20241002,172300,4691,699,699,699,699,0
20241002,172200,4691,699,699,699,699,0
20241002,172100,4691,699,699,699,699,0
20241002,172000,4691,699,699,699,699,0
20241002,171900,4691,699,699,699,699,0
20241002,171800,4691,699,699,699,699,0
20241002,171700,4691,699,699,699,699,2
20241002,171600,4691,699,699,699,699,0
20241002,171500,4691,699,699,699,699,0
20241002,171400,4691,699,699,699,699,0
20241002,171300,4691,699,699,699,699,0
20241002,171200,4691,699,699,699,699,0
20241002,171100,4691,699,699,699,699,0
20241002,171000,4691,699,699,699,699,0
20241002,170900,4691,699,699,699,699,0
20241002,170800,4691,699,699,699,699,0
20241002,170700,4691,699,699,699,699,0
20241002,170600,4691,699,699,699,699,0
20241002,170500,4691,699,699,699,699,0
20241002,170400,4691,699,699,699,699,0
20241002,170300,4691,699,699,699,699,0
20241002,170200,4691,699,699,699,699,0
20241002,170100,4691,699,699,699,699,0
20241002,170000,4691,699,699,699,699,0
20241002,165900,4691,699,699,699,699,0
20241002,165800,4691,699,699,699,699,0
20241002,165700,4691,699,699,699,699,0
20241002,165600,4691,699,699,699,699,0
20241002,165500,4691,699,699,699,699,0
20241002,165400,4691,699,699,699,699,0
20241002,165300,4691,699,699,699,699,0
20241002,165200,4691,699,699,699,699,0
20241002,165100,4691,699,699,699,699,0
20241002,165000,4691,699,699,699,699,0
20241002,164900,4691,699,699,699,699,0
20241002,164800,4691,699,699,699,699,0
20241002,164700,4691,699,699,699,699,2
20241002,164600,4691,699,699,699,699,0
20241002,164500,4691,699,699,699,699,0
20241002,164400,4691,699,699,699,699,0
20241002,164300,4691,699,699,699,699,0
20241002,164200,4691,699,699,699,699,0
20241002,164100,4691,699,699,699,699,0
20241002,164000,4691,699,699,699,699,0
20241002,163900,4691,699,699,699,699,0
20241002,163800,4691,699,699,699,699,0
20241002,163700,4691,699,699,699,699,0
20241002,163600,4691,699,699,699,699,0
20241002,163500,4691,699,699,699,699,0
20241002,163400,4691,699,699,699,699,0
20241002,163300,4691,699,699,699,699,0
20241002,163200,4691,699,699,699,699,0
20241002,163100,4691,699,699,699,699,0
20241002,163000,4691,699,699,699,699,0
20241002,162900,4691,699,699,699,699,0
20241002,162800,4691,699,699,699,699,0
20241002,162700,4691,699,699,699,699,0
20241002,162600,4691,699,699,699,699,0
20241002,162500,4691,699,699,699,699,0
20241002,162400,4691,699,699,699,699,0
20241002,162300,4691,699,699,699,699,0
20241002,162200,4691,699,699,699,699,0
20241002,162100,4691,699,699,699,699,0
20241002,162000,4691,699,699,699,699,0
20241002,161900,4691,699,699,699,699,0
20241002,161800,4691,699,699,699,699,0
20241002,161700,4691,699,699,699,699,2
20241002,161600,4691,699,699,699,699,0
20241002,161500,4691,699,699,699,699,0
20241002,161400,4691,699,699,699,699,0
20241002,161300,4691,699,699,699,699,0
20241002,161200,4691,699,699,699,699,0
20241002,161100,4691,699,699,699,699,0
20241002,161000,4691,699,699,699,699,0
20241002,160900,4691,699,699,699,699,0
20241002,160800,4691,699,699,699,699,0
20241002,160700,4691,699,699,699,699,0
20241002,160600,4691,699,699,699,699,0
20241002,160500,4691,699,699,699,699,0
20241002,160400,4691,699,699,699,699,0
20241002,160300,4691,699,699,699,699,0
20241002,160200,4691,699,699,699,699,0
20241002,160100,4691,699,699,699,699,0
20241002,160000,4691,699,699,699,699,0
20241002,155900,4691,699,699,699,699,0
20241002,155800,4691,699,699,699,699,0
20241002,155700,4691,699,699,699,699,0
20241002,155600,4691,699,699,699,699,0
20241002,155500,4691,699,699,699,699,0
20241002,155400,4691,699,699,699,699,0
20241002,155300,4691,699,699,699,699,0
20241002,155200,4691,699,699,699,699,0
20241002,155100,4691,699,699,699,699,0
20241002,155000,4691,699,699,699,699,0
20241002,154900,4691,699,699,699,699,0
20241002,154800,4691,699,699,699,699,0
20241002,154700,4691,699,699,699,699,2
20241002,154600,4691,699,699,699,699,0
20241002,154500,4691,699,699,699,699,0
20241002,154400,4691,699,699,699,699,0
20241002,154300,4691,699,699,699,699,0
20241002,154200,4691,699,699,699,699,0
20241002,154100,4691,699,699,699,699,0
20241002,154000,4691,699,699,699,699,0
20241002,153900,4691,699,699,699,699,0
20241002,153800,4691,699,699,699,699,0
20241002,153700,4691,699,699,699,699,0
20241002,153600,4691,699,699,699,699,0
20241002,153500,4691,699,699,699,699,0
20241002,153400,4691,699,699,699,699,0
20241002,153300,4691,699,699,699,699,0
20241002,153200,4691,699,699,699,699,0
20241002,153100,4691,699,699,699,699,0
20241002,153000,4691,699,699,699,699,2
20241002,152900,3293,632,632,632,632,0
20241002,152800,3293,632,632,632,632,0
20241002,152700,3293,632,632,632,632,0
20241002,152600,3293,632,632,632,632,0
20241002,152500,3293,632,632,632,632,0
20241002,152400,3293,632,632,632,632,0
20241002,152300,3293,632,632,632,632,0
20241002,152200,3293,632,632,632,632,0
20241002,152100,3293,632,632,632,632,0
20241002,152000,3293,632,632,632,632,0
20241002,151900,3293,632,632,632,632,0
20241002,151800,3293,632,632,632,632,0
20241002,151700,3293,632,632,632,632,0
20241002,151600,3293,632,632,632,632,0
20241002,151500,3293,632,632,632,632,0
20241002,151400,3293,632,632,632,632,0
20241002,151300,3293,632,632,632,632,0
20241002,151200,3293,632,632,632,632,0
20241002,151100,3293,632,632,632,632,0
20241002,151000,3293,632,632,632,632,0
20241002,150900,3293,632,632,632,632,0
20241002,150800,3293,632,632,632,632,0
20241002,150700,3293,632,632,632,632,0
20241002,150600,3293,632,632,632,632,0
20241002,150500,3293,632,632,632,632,0
20241002,150400,3293,632,632,632,632,0
20241002,150300,3293,632,632,632,632,0
20241002,150200,3293,632,632,632,632,0
20241002,150100,3293,632,632,632,632,0
20241002,150000,3293,632,632,632,632,0
20241002,145900,3293,632,632,632,632,0
20241002,145800,3293,632,632,632,632,0
20241002,145700,3293,632,632,632,632,0
20241002,145600,3293,632,632,632,632,0
20241002,145500,3293,632,632,632,632,0
20241002,145400,3293,632,632,632,632,0
20241002,145300,3293,632,632,632,632,0
20241002,145200,3293,632,632,632,632,0
20241002,145100,3293,632,632,632,632,0
20241002,145000,3293,632,632,632,632,0
20241002,144900,3293,632,632,632,632,0
20241002,144800,3293,632,632,632,632,0
20241002,144700,3293,632,632,632,632,0
20241002,144600,3293,632,632,632,632,0
20241002,144500,3293,632,632,632,632,0
20241002,144400,3293,632,632,632,632,0
20241002,144300,3293,632,632,632,632,0
20241002,144200,3293,632,632,632,632,0
20241002,144100,3293,632,632,632,632,0
20241002,144000,3293,632,632,632,632,0
20241002,143900,3293,632,632,632,632,0
20241002,143800,3293,632,632,632,632,0
20241002,143700,3293,632,632,632,632,0
20241002,143600,3293,632,632,632,632,0
20241002,143500,3293,632,632,632,632,0
20241002,143400,3293,632,632,632,632,0
20241002,143300,3293,632,632,632,632,0
20241002,143200,3293,632,632,632,632,0
20241002,143100,3293,632,632,632,632,0
20241002,143000,3293,632,632,632,632,0
20241002,142900,3293,632,632,632,632,0
20241002,142800,3293,632,632,632,632,0
20241002,142700,3293,632,632,632,632,0
20241002,142600,3293,632,632,632,632,0
20241002,142500,3293,632,632,632,632,0
20241002,142400,3293,632,632,632,632,0
20241002,142300,3293,632,632,632,632,0
20241002,142200,3293,632,632,632,632,0
20241002,142100,3293,632,632,632,632,0
20241002,142000,3293,632,632,632,632,0
20241002,141900,3293,632,632,632,632,0
20241002,141800,3293,632,632,632,632,0
20241002,141700,3293,632,632,632,632,0
20241002,141600,3293,632,632,632,632,0
20241002,141500,3293,632,632,632,632,0
20241002,141400,3293,632,632,632,632,0
20241002,141300,3293,632,632,632,632,0
20241002,141200,3293,632,632,632,632,0
20241002,141100,3293,632,632,632,632,0
20241002,141000,3293,632,632,632,632,0
20241002,140900,3293,632,632,632,632,0
20241002,140800,3293,632,632,632,632,0
20241002,140700,3293,632,632,632,632,0
20241002,140600,3293,632,632,632,632,0
20241002,140500,3293,632,632,632,632,0
20241002,140400,3293,632,632,632,632,0
20241002,140300,3293,632,632,632,632,0
20241002,140200,3293,632,632,632,632,0
20241002,140100,3293,632,632,632,632,0
20241002,140000,3293,632,632,632,632,0
20241002,135900,3293,632,632,632,632,0
20241002,135800,3293,632,632,632,632,0
20241002,135700,3293,632,632,632,632,0
20241002,135600,3293,632,632,632,632,0
20241002,135500,3293,632,632,632,632,0
20241002,135400,3293,632,632,632,632,0
20241002,135300,3293,632,632,632,632,0
20241002,135200,3293,632,632,632,632,0
20241002,135100,3293,632,632,632,632,0
20241002,135000,3293,632,632,632,632,0
20241002,134900,3293,632,632,632,632,0
20241002,134800,3293,632,632,632,632,0
20241002,134700,3293,632,632,632,632,0
20241002,134600,3293,632,632,632,632,0
20241002,134500,3293,632,632,632,632,0
20241002,134400,3293,632,632,632,632,0
20241002,134300,3293,632,632,632,632,0
20241002,134200,3293,632,632,632,632,0
20241002,134100,3293,632,632,632,632,0
20241002,134000,3293,632,632,632,632,0
20241002,133900,3293,632,632,632,632,0
20241002,133800,3293,632,632,632,632,0
20241002,133700,3293,632,632,632,632,0
20241002,133600,3293,632,632,632,632,0
20241002,133500,3293,632,632,632,632,0
20241002,133400,3293,632,632,632,632,0
20241002,133300,3293,632,632,632,632,0
20241002,133200,3293,632,632,632,632,0
20241002,133100,3293,632,632,632,632,0
20241002,133000,3293,632,632,632,632,0
20241002,132900,3293,632,632,632,632,0
20241002,132800,3293,632,632,632,632,0
20241002,132700,3293,632,632,632,632,0
20241002,132600,3293,632,632,632,632,0
20241002,132500,3293,632,632,632,632,0
20241002,132400,3293,632,632,632,632,0
20241002,132300,3293,632,632,632,632,0
20241002,132200,3293,632,632,632,632,0
20241002,132100,3293,632,632,632,632,0
20241002,132000,3293,632,632,632,632,0
20241002,131900,3293,632,632,632,632,0
20241002,131800,3293,632,632,632,632,0
20241002,131700,3293,632,632,632,632,0
20241002,131600,3293,632,632,632,632,0
20241002,131500,3293,632,632,632,632,0
20241002,131400,3293,632,632,632,632,0
20241002,131300,3293,632,632,632,632,0
20241002,131200,3293,632,632,632,632,0
20241002,131100,3293,632,632,632,632,0
20241002,131000,3293,632,632,632,632,0
20241002,130900,3293,632,632,632,632,0
20241002,130800,3293,632,632,632,632,0
20241002,130700,3293,632,632,632,632,0
20241002,130600,3293,632,632,632,632,0
20241002,130500,3293,632,632,632,632,0
20241002,130400,3293,632,632,632,632,0
20241002,130300,3293,632,632,632,632,0
20241002,130200,3293,632,632,632,632,0
20241002,130100,3293,632,632,632,632,1
20241002,130000,2661,699,699,699,699,0
20241002,125900,2661,699,699,699,699,0
20241002,125800,2661,699,699,699,699,0
20241002,125700,2661,699,699,699,699,0
20241002,125600,2661,699,699,699,699,0
20241002,125500,2661,699,699,699,699,0
20241002,125400,2661,699,699,699,699,0
20241002,125300,2661,699,699,699,699,0
20241002,125200,2661,699,699,699,699,0
20241002,125100,2661,699,699,699,699,0
20241002,125000,2661,699,699,699,699,0
20241002,124900,2661,699,699,699,699,0
20241002,124800,2661,699,699,699,699,0
20241002,124700,2661,699,699,699,699,0
20241002,124600,2661,699,699,699,699,0
20241002,124500,2661,699,699,699,699,0
20241002,124400,2661,699,699,699,699,0
20241002,124300,2661,699,699,699,699,0
20241002,124200,2661,699,699,699,699,0
20241002,124100,2661,699,699,699,699,0
20241002,124000,2661,699,699,699,699,0
20241002,123900,2661,699,699,699,699,0
20241002,123800,2661,699,699,699,699,0
20241002,123700,2661,699,699,699,699,0
20241002,123600,2661,699,699,699,699,0
20241002,123500,2661,699,699,699,699,0
20241002,123400,2661,699,699,699,699,0
20241002,123300,2661,699,699,699,699,0
20241002,123200,2661,699,699,699,699,0
20241002,123100,2661,699,699,699,699,0
20241002,123000,2661,699,699,699,699,0
20241002,122900,2661,699,699,699,699,0
20241002,122800,2661,699,699,699,699,0
20241002,122700,2661,699,699,699,699,0
20241002,122600,2661,699,699,699,699,0
20241002,122500,2661,699,699,699,699,0
20241002,122400,2661,699,699,699,699,0
20241002,122300,2661,699,699,699,699,0
20241002,122200,2661,699,699,699,699,0
20241002,122100,2661,699,699,699,699,0
20241002,122000,2661,699,699,699,699,0
20241002,121900,2661,699,699,699,699,0
20241002,121800,2661,699,699,699,699,0
20241002,121700,2661,699,699,699,699,0
20241002,121600,2661,699,699,699,699,0
20241002,121500,2661,699,699,699,699,0
20241002,121400,2661,699,699,699,699,0
20241002,121300,2661,699,699,699,699,0
20241002,121200,2661,699,699,699,699,0
20241002,121100,2661,699,699,699,699,0
20241002,121000,2661,699,699,699,699,0
20241002,120900,2661,699,699,699,699,0
20241002,120800,2661,699,699,699,699,0
20241002,120700,2661,699,699,699,699,0
20241002,120600,2661,699,699,699,699,0
20241002,120500,2661,699,699,699,699,0
20241002,120400,2661,699,699,699,699,0
20241002,120300,2661,699,699,699,699,0
20241002,120200,2661,699,699,699,699,0
20241002,120100,2661,699,699,699,699,0
20241002,120000,2661,699,699,699,699,0
20241002,115900,2661,699,699,699,699,0
20241002,115800,2661,699,699,699,699,0
20241002,115700,2661,699,699,699,699,0
20241002,115600,2661,699,699,699,699,0
20241002,115500,2661,699,699,699,699,0
20241002,115400,2661,699,699,699,699,0
20241002,115300,2661,699,699,699,699,0
20241002,115200,2661,699,699,699,699,0
20241002,115100,2661,699,699,699,699,0
20241002,115000,2661,699,699,699,699,0
20241002,114900,2661,699,699,699,699,0
20241002,114800,2661,699,699,699,699,0
20241002,114700,2661,699,699,699,699,0
20241002,114600,2661,699,699,699,699,0
20241002,114500,2661,699,699,699,699,0
20241002,114400,2661,699,699,699,699,0
20241002,114300,2661,699,699,699,699,0
20241002,114200,2661,699,699,699,699,0
20241002,114100,2661,699,699,699,699,0
20241002,114000,2661,699,699,699,699,0
20241002,113900,2661,699,699,699,699,0
20241002,113800,2661,699,699,699,699,0
20241002,113700,2661,699,699,699,699,0
20241002,113600,2661,699,699,699,699,0
20241002,113500,2661,699,699,699,699,0
20241002,113400,2661,699,699,699,699,0
20241002,113300,2661,699,699,699,699,0
20241002,113200,2661,699,699,699,699,0
20241002,113100,2661,699,699,699,699,0
20241002,113000,2661,699,699,699,699,0
20241002,112900,2661,699,699,699,699,0
20241002,112800,2661,699,699,699,699,0
20241002,112700,2661,699,699,699,699,0
20241002,112600,2661,699,699,699,699,0
20241002,112500,2661,699,699,699,699,0
20241002,112400,2661,699,699,699,699,0
20241002,112300,2661,699,699,699,699,0
20241002,112200,2661,699,699,699,699,0
20241002,112100,2661,699,699,699,699,0
20241002,112000,2661,699,699,699,699,0
20241002,111900,2661,699,699,699,699,0
20241002,111800,2661,699,699,699,699,0
20241002,111700,2661,699,699,699,699,0
20241002,111600,2661,699,699,699,699,0
20241002,111500,2661,699,699,699,699,0
20241002,111400,2661,699,699,699,699,0
20241002,111300,2661,699,699,699,699,0
20241002,111200,2661,699,699,699,699,0
20241002,111100,2661,699,699,699,699,0
20241002,111000,2661,699,699,699,699,0
20241002,110900,2661,699,699,699,699,0
20241002,110800,2661,699,699,699,699,0
20241002,110700,2661,699,699,699,699,0
20241002,110600,2661,699,699,699,699,0
20241002,110500,2661,699,699,699,699,0
20241002,110400,2661,699,699,699,699,0
20241002,110300,2661,699,699,699,699,0
20241002,110200,2661,699,699,699,699,0
20241002,110100,2661,699,699,699,699,0
20241002,110000,2661,699,699,699,699,0
20241002,105900,2661,699,699,699,699,0
20241002,105800,2661,699,699,699,699,0
20241002,105700,2661,699,699,699,699,0
20241002,105600,2661,699,699,699,699,0
20241002,105500,2661,699,699,699,699,0
20241002,105400,2661,699,699,699,699,0
20241002,105300,2661,699,699,699,699,0
20241002,105200,2661,699,699,699,699,0
20241002,105100,2661,699,699,699,699,1
20241002,105000,1962,632,632,632,632,0
20241002,104900,1962,632,632,632,632,0
20241002,104800,1962,632,632,632,632,0
20241002,104700,1962,632,632,632,632,0
20241002,104600,1962,632,632,632,632,0
20241002,104500,1962,632,632,632,632,0
20241002,104400,1962,632,632,632,632,0
20241002,104300,1962,632,632,632,632,0
20241002,104200,1962,632,632,632,632,1
20241002,104100,1330,699,699,699,699,0
20241002,104000,1330,699,699,699,699,0
20241002,103900,1330,699,699,699,699,0
20241002,103800,1330,699,699,699,699,0
20241002,103700,1330,699,699,699,699,0
20241002,103600,1330,699,699,699,699,0
20241002,103500,1330,699,699,699,699,0
20241002,103400,1330,699,699,699,699,0
20241002,103300,1330,699,699,699,699,0
20241002,103200,1330,699,699,699,699,0
20241002,103100,1330,699,699,699,699,0
20241002,103000,1330,699,699,699,699,0
20241002,102900,1330,699,699,699,699,0
20241002,102800,1330,699,699,699,699,0
20241002,102700,1330,699,699,699,699,0
20241002,102600,1330,699,699,699,699,0
20241002,102500,1330,699,699,699,699,0
20241002,102400,1330,699,699,699,699,0
20241002,102300,1330,699,699,699,699,0
20241002,102200,1330,699,699,699,699,0
20241002,102100,1330,699,699,699,699,0
20241002,102000,1330,699,699,699,699,0
20241002,101900,1330,699,699,699,699,0
20241002,101800,1330,699,699,699,699,1
20241002,101700,631,631,631,631,631,0
20241002,101600,631,631,631,631,631,0
20241002,101500,631,631,631,631,631,0
20241002,101400,631,631,631,631,631,0
20241002,101300,631,631,631,631,631,0
20241002,101200,631,631,631,631,631,0
20241002,101100,631,631,631,631,631,0
20241002,101000,631,631,631,631,631,0
20241002,100900,631,631,631,631,631,0
20241002,100800,631,631,631,631,631,0
20241002,100700,631,631,631,631,631,0
20241002,100600,631,631,631,631,631,0
20241002,100500,631,631,631,631,631,0
20241002,100400,631,631,631,631,631,0
20241002,100300,631,631,631,631,631,0
20241002,100200,631,631,631,631,631,1
20241002,100100,0,699,699,699,699,0
20241002,100000,0,699,699,699,699,0
20241002,095900,0,699,699,699,699,0
20241002,095800,0,699,699,699,699,0
20241002,095700,0,699,699,699,699,0
20241002,095600,0,699,699,699,699,0
20241002,095500,0,699,699,699,699,0
20241002,095400,0,699,699,699,699,0
20241002,095300,0,699,699,699,699,0
20241002,095200,0,699,699,699,699,0
20241002,095100,0,699,699,699,699,0
20241002,095000,0,699,699,699,699,0
20241002,094900,0,699,699,699,699,0
20241002,094800,0,699,699,699,699,0
20241002,094700,0,699,699,699,699,0
20241002,094600,0,699,699,699,699,0
20241002,094500,0,699,699,699,699,0
20241002,094400,0,699,699,699,699,0
20241002,094300,0,699,699,699,699,0
20241002,094200,0,699,699,699,699,0
20241002,094100,0,699,699,699,699,0
20241002,094000,0,699,699,699,699,0
20241002,093900,0,699,699,699,699,0
20241002,093800,0,699,699,699,699,0
20241002,093700,0,699,699,699,699,0
20241002,093600,0,699,699,699,699,0
20241002,093500,0,699,699,699,699,0
20241002,093400,0,699,699,699,699,0
20241002,093300,0,699,699,699,699,0
20241002,093200,0,699,699,699,699,0
20241002,093100,0,699,699,699,699,0
20241002,093000,0,699,699,699,699,0
20241002,092900,0,699,699,699,699,0
20241002,092800,0,699,699,699,699,0
20241002,092700,0,699,699,699,699,0
20241002,092600,0,699,699,699,699,0
20241002,092500,0,699,699,699,699,0
20241002,092400,0,699,699,699,699,0
20241002,092300,0,699,699,699,699,0
20241002,092200,0,699,699,699,699,0
20241002,092100,0,699,699,699,699,0
20241002,092000,0,699,699,699,699,0
20241002,091900,0,699,699,699,699,0
20241002,091800,0,699,699,699,699,0
20241002,091700,0,699,699,699,699,0
20241002,091600,0,699,699,699,699,0
20241002,091500,0,699,699,699,699,0
20241002,091400,0,699,699,699,699,0
20241002,091300,0,699,699,699,699,0
20241002,091200,0,699,699,699,699,0
20241002,091100,0,699,699,699,699,0
20241002,091000,0,699,699,699,699,0
20241002,090900,0,699,699,699,699,0
20241002,090800,0,699,699,699,699,0
20241002,090700,0,699,699,699,699,0
20241002,090600,0,699,699,699,699,0
20241002,090500,0,699,699,699,699,0
20241002,090400,0,699,699,699,699,0
20241002,090300,0,699,699,699,699,0
20241002,090200,0,699,699,699,699,0
20241002,090100,0,699,699,699,699,0
20241002,090000,0,699,699,699,699,0