KissMeData/121060/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,201900,2835273,653,653,653,653,4000
20241011,201800,2835273,653,653,653,653,0
20241011,201700,2835273,653,653,653,653,0
20241011,201600,2835273,653,653,653,653,0
20241011,201500,2835273,653,653,653,653,0
20241011,201400,2835273,653,653,653,653,0
20241011,201300,2835273,653,653,653,653,0
20241011,201200,2835273,653,653,653,653,0
20241011,201100,2835273,653,653,653,653,0
20241011,201000,2835273,653,653,653,653,0
20241011,200900,2835273,653,653,653,653,0
20241011,200800,2835273,653,653,653,653,0
20241011,200700,2835273,653,653,653,653,0
20241011,200600,2835273,653,653,653,653,0
20241011,200500,2835273,653,653,653,653,0
20241011,200400,2835273,653,653,653,653,0
20241011,200300,2835273,653,653,653,653,0
20241011,200200,2835273,653,653,653,653,0
20241011,200100,2835273,653,653,653,653,0
20241011,200000,2835273,653,653,653,653,0
20241011,195900,2835273,653,653,653,653,0
20241011,195800,2835273,653,653,653,653,0
20241011,195700,2835273,653,653,653,653,0
20241011,195600,2835273,653,653,653,653,0
20241011,195500,2835273,653,653,653,653,0
20241011,195400,2835273,653,653,653,653,0
20241011,195300,2835273,653,653,653,653,0
20241011,195200,2835273,653,653,653,653,0
20241011,195100,2835273,653,653,653,653,0
20241011,195000,2835273,653,653,653,653,0
20241011,194900,2835273,653,653,653,653,4000
20241011,194800,2835273,653,653,653,653,0
20241011,194700,2835273,653,653,653,653,0
20241011,194600,2835273,653,653,653,653,0
20241011,194500,2835273,653,653,653,653,0
20241011,194400,2835273,653,653,653,653,0
20241011,194300,2835273,653,653,653,653,0
20241011,194200,2835273,653,653,653,653,0
20241011,194100,2835273,653,653,653,653,0
20241011,194000,2835273,653,653,653,653,0
20241011,193900,2835273,653,653,653,653,0
20241011,193800,2835273,653,653,653,653,0
20241011,193700,2835273,653,653,653,653,0
20241011,193600,2835273,653,653,653,653,0
20241011,193500,2835273,653,653,653,653,0
20241011,193400,2835273,653,653,653,653,0
20241011,193300,2835273,653,653,653,653,0
20241011,193200,2835273,653,653,653,653,0
20241011,193100,2835273,653,653,653,653,0
20241011,193000,2835273,653,653,653,653,0
20241011,192900,2835273,653,653,653,653,0
20241011,192800,2835273,653,653,653,653,0
20241011,192700,2835273,653,653,653,653,0
20241011,192600,2835273,653,653,653,653,0
20241011,192500,2835273,653,653,653,653,0
20241011,192400,2835273,653,653,653,653,0
20241011,192300,2835273,653,653,653,653,0
20241011,192200,2835273,653,653,653,653,0
20241011,192100,2835273,653,653,653,653,0
20241011,192000,2835273,653,653,653,653,0
20241011,191900,2835273,653,653,653,653,4000
20241011,191800,2835273,653,653,653,653,0
20241011,191700,2835273,653,653,653,653,0
20241011,191600,2835273,653,653,653,653,0
20241011,191500,2835273,653,653,653,653,0
20241011,191400,2835273,653,653,653,653,0
20241011,191300,2835273,653,653,653,653,0
20241011,191200,2835273,653,653,653,653,0
20241011,191100,2835273,653,653,653,653,0
20241011,191000,2835273,653,653,653,653,0
20241011,190900,2835273,653,653,653,653,0
20241011,190800,2835273,653,653,653,653,0
20241011,190700,2835273,653,653,653,653,0
20241011,190600,2835273,653,653,653,653,0
20241011,190500,2835273,653,653,653,653,0
20241011,190400,2835273,653,653,653,653,0
20241011,190300,2835273,653,653,653,653,0
20241011,190200,2835273,653,653,653,653,0
20241011,190100,2835273,653,653,653,653,0
20241011,190000,2835273,653,653,653,653,0
20241011,185900,2835273,653,653,653,653,0
20241011,185800,2835273,653,653,653,653,0
20241011,185700,2835273,653,653,653,653,0
20241011,185600,2835273,653,653,653,653,0
20241011,185500,2835273,653,653,653,653,0
20241011,185400,2835273,653,653,653,653,0
20241011,185300,2835273,653,653,653,653,0
20241011,185200,2835273,653,653,653,653,0
20241011,185100,2835273,653,653,653,653,0
20241011,185000,2835273,653,653,653,653,0
20241011,184900,2835273,653,653,653,653,4000
20241011,184800,2835273,653,653,653,653,0
20241011,184700,2835273,653,653,653,653,0
20241011,184600,2835273,653,653,653,653,0
20241011,184500,2835273,653,653,653,653,0
20241011,184400,2835273,653,653,653,653,0
20241011,184300,2835273,653,653,653,653,0
20241011,184200,2835273,653,653,653,653,0
20241011,184100,2835273,653,653,653,653,0
20241011,184000,2835273,653,653,653,653,0
20241011,183900,2835273,653,653,653,653,0
20241011,183800,2835273,653,653,653,653,0
20241011,183700,2835273,653,653,653,653,0
20241011,183600,2835273,653,653,653,653,0
20241011,183500,2835273,653,653,653,653,0
20241011,183400,2835273,653,653,653,653,0
20241011,183300,2835273,653,653,653,653,0
20241011,183200,2835273,653,653,653,653,0
20241011,183100,2835273,653,653,653,653,0
20241011,183000,2835273,653,653,653,653,0
20241011,182900,2835273,653,653,653,653,0
20241011,182800,2835273,653,653,653,653,0
20241011,182700,2835273,653,653,653,653,0
20241011,182600,2835273,653,653,653,653,0
20241011,182500,2835273,653,653,653,653,0
20241011,182400,2835273,653,653,653,653,0
20241011,182300,2835273,653,653,653,653,0
20241011,182200,2835273,653,653,653,653,0
20241011,182100,2835273,653,653,653,653,0
20241011,182000,2835273,653,653,653,653,0
20241011,181900,2835273,653,653,653,653,4000
20241011,181800,2835273,653,653,653,653,0
20241011,181700,2835273,653,653,653,653,0
20241011,181600,2835273,653,653,653,653,0
20241011,181500,2835273,653,653,653,653,0
20241011,181400,2835273,653,653,653,653,0
20241011,181300,2835273,653,653,653,653,0
20241011,181200,2835273,653,653,653,653,0
20241011,181100,2835273,653,653,653,653,0
20241011,181000,2835273,653,653,653,653,0
20241011,180900,2835273,653,653,653,653,0
20241011,180800,2835273,653,653,653,653,0
20241011,180700,2835273,653,653,653,653,0
20241011,180600,2835273,653,653,653,653,0
20241011,180500,2835273,653,653,653,653,0
20241011,180400,2835273,653,653,653,653,0
20241011,180300,2835273,653,653,653,653,0
20241011,180200,2835273,653,653,653,653,0
20241011,180100,2835273,653,653,653,653,0
20241011,180000,2835273,653,653,653,653,0
20241011,175900,2835273,653,653,653,653,0
20241011,175800,2835273,653,653,653,653,0
20241011,175700,2835273,653,653,653,653,0
20241011,175600,2835273,653,653,653,653,0
20241011,175500,2835273,653,653,653,653,0
20241011,175400,2835273,653,653,653,653,0
20241011,175300,2835273,653,653,653,653,0
20241011,175200,2835273,653,653,653,653,0
20241011,175100,2835273,653,653,653,653,0
20241011,175000,2835273,653,653,653,653,0
20241011,174900,2835273,653,653,653,653,4000
20241011,174800,2835273,653,653,653,653,0
20241011,174700,2835273,653,653,653,653,0
20241011,174600,2835273,653,653,653,653,0
20241011,174500,2835273,653,653,653,653,0
20241011,174400,2835273,653,653,653,653,0
20241011,174300,2835273,653,653,653,653,0
20241011,174200,2835273,653,653,653,653,0
20241011,174100,2835273,653,653,653,653,0
20241011,174000,2835273,653,653,653,653,0
20241011,173900,2835273,653,653,653,653,0
20241011,173800,2835273,653,653,653,653,0
20241011,173700,2835273,653,653,653,653,0
20241011,173600,2835273,653,653,653,653,0
20241011,173500,2835273,653,653,653,653,0
20241011,173400,2835273,653,653,653,653,0
20241011,173300,2835273,653,653,653,653,0
20241011,173200,2835273,653,653,653,653,0
20241011,173100,2835273,653,653,653,653,0
20241011,173000,2835273,653,653,653,653,0
20241011,172900,2835273,653,653,653,653,0
20241011,172800,2835273,653,653,653,653,0
20241011,172700,2835273,653,653,653,653,0
20241011,172600,2835273,653,653,653,653,0
20241011,172500,2835273,653,653,653,653,0
20241011,172400,2835273,653,653,653,653,0
20241011,172300,2835273,653,653,653,653,0
20241011,172200,2835273,653,653,653,653,0
20241011,172100,2835273,653,653,653,653,0
20241011,172000,2835273,653,653,653,653,0
20241011,171900,2835273,653,653,653,653,4000
20241011,171800,2835273,653,653,653,653,0
20241011,171700,2835273,653,653,653,653,0
20241011,171600,2835273,653,653,653,653,0
20241011,171500,2835273,653,653,653,653,0
20241011,171400,2835273,653,653,653,653,0
20241011,171300,2835273,653,653,653,653,0
20241011,171200,2835273,653,653,653,653,0
20241011,171100,2835273,653,653,653,653,0
20241011,171000,2835273,653,653,653,653,0
20241011,170900,2835273,653,653,653,653,0
20241011,170800,2835273,653,653,653,653,0
20241011,170700,2835273,653,653,653,653,0
20241011,170600,2835273,653,653,653,653,0
20241011,170500,2835273,653,653,653,653,0
20241011,170400,2835273,653,653,653,653,0
20241011,170300,2835273,653,653,653,653,0
20241011,170200,2835273,653,653,653,653,0
20241011,170100,2835273,653,653,653,653,0
20241011,170000,2835273,653,653,653,653,0
20241011,165900,2835273,653,653,653,653,0
20241011,165800,2835273,653,653,653,653,0
20241011,165700,2835273,653,653,653,653,0
20241011,165600,2835273,653,653,653,653,0
20241011,165500,2835273,653,653,653,653,0
20241011,165400,2835273,653,653,653,653,0
20241011,165300,2835273,653,653,653,653,0
20241011,165200,2835273,653,653,653,653,0
20241011,165100,2835273,653,653,653,653,0
20241011,165000,2835273,653,653,653,653,0
20241011,164900,2835273,653,653,653,653,4000
20241011,164800,2835273,653,653,653,653,0
20241011,164700,2835273,653,653,653,653,0
20241011,164600,2835273,653,653,653,653,0
20241011,164500,2835273,653,653,653,653,0
20241011,164400,2835273,653,653,653,653,0
20241011,164300,2835273,653,653,653,653,0
20241011,164200,2835273,653,653,653,653,0
20241011,164100,2835273,653,653,653,653,0
20241011,164000,2835273,653,653,653,653,0
20241011,163900,2835273,653,653,653,653,0
20241011,163800,2835273,653,653,653,653,0
20241011,163700,2835273,653,653,653,653,0
20241011,163600,2835273,653,653,653,653,0
20241011,163500,2835273,653,653,653,653,0
20241011,163400,2835273,653,653,653,653,0
20241011,163300,2835273,653,653,653,653,0
20241011,163200,2835273,653,653,653,653,0
20241011,163100,2835273,653,653,653,653,0
20241011,163000,2835273,653,653,653,653,0
20241011,162900,2835273,653,653,653,653,0
20241011,162800,2835273,653,653,653,653,0
20241011,162700,2835273,653,653,653,653,0
20241011,162600,2835273,653,653,653,653,0
20241011,162500,2835273,653,653,653,653,0
20241011,162400,2835273,653,653,653,653,0
20241011,162300,2835273,653,653,653,653,0
20241011,162200,2835273,653,653,653,653,0
20241011,162100,2835273,653,653,653,653,0
20241011,162000,2835273,653,653,653,653,0
20241011,161900,2835273,653,653,653,653,4000
20241011,161800,2835273,653,653,653,653,0
20241011,161700,2835273,653,653,653,653,0
20241011,161600,2835273,653,653,653,653,0
20241011,161500,2835273,653,653,653,653,0
20241011,161400,2835273,653,653,653,653,0
20241011,161300,2835273,653,653,653,653,0
20241011,161200,2835273,653,653,653,653,0
20241011,161100,2835273,653,653,653,653,0
20241011,161000,2835273,653,653,653,653,0
20241011,160900,2835273,653,653,653,653,0
20241011,160800,2835273,653,653,653,653,0
20241011,160700,2835273,653,653,653,653,0
20241011,160600,2835273,653,653,653,653,0
20241011,160500,2835273,653,653,653,653,0
20241011,160400,2835273,653,653,653,653,0
20241011,160300,2835273,653,653,653,653,0
20241011,160200,2835273,653,653,653,653,0
20241011,160100,2835273,653,653,653,653,0
20241011,160000,2835273,653,653,653,653,0
20241011,155900,2835273,653,653,653,653,0
20241011,155800,2835273,653,653,653,653,0
20241011,155700,2835273,653,653,653,653,0
20241011,155600,2835273,653,653,653,653,0
20241011,155500,2835273,653,653,653,653,0
20241011,155400,2835273,653,653,653,653,0
20241011,155300,2835273,653,653,653,653,0
20241011,155200,2835273,653,653,653,653,0
20241011,155100,2835273,653,653,653,653,0
20241011,155000,2835273,653,653,653,653,0
20241011,154900,2835273,653,653,653,653,4000
20241011,154800,2835273,653,653,653,653,0
20241011,154700,2835273,653,653,653,653,0
20241011,154600,2835273,653,653,653,653,0
20241011,154500,2835273,653,653,653,653,0
20241011,154400,2835273,653,653,653,653,0
20241011,154300,2835273,653,653,653,653,0
20241011,154200,2835273,653,653,653,653,0
20241011,154100,2835273,653,653,653,653,0
20241011,154000,2835273,653,653,653,653,0
20241011,153900,2835273,653,653,653,653,0
20241011,153800,2835273,653,653,653,653,0
20241011,153700,2835273,653,653,653,653,0
20241011,153600,2835273,653,653,653,653,0
20241011,153500,2835273,653,653,653,653,0
20241011,153400,2835273,653,653,653,653,0
20241011,153300,2835273,653,653,653,653,0
20241011,153200,2835273,653,653,653,653,0
20241011,153100,2835273,653,653,653,653,0
20241011,153000,2835273,653,653,653,653,0
20241011,152900,2835273,653,653,653,653,0
20241011,152800,2835273,653,653,653,653,0
20241011,152700,2835273,653,653,653,653,0
20241011,152600,2835273,653,653,653,653,0
20241011,152500,2835273,653,653,653,653,0
20241011,152400,2835273,653,653,653,653,0
20241011,152300,2835273,653,653,653,653,0
20241011,152200,2835273,653,653,653,653,0
20241011,152100,2835273,653,653,653,653,0
20241011,152000,2835273,653,653,653,653,0
20241011,151900,2835273,653,653,653,653,0
20241011,151800,2835273,653,653,653,653,0
20241011,151700,2835273,653,653,653,653,0
20241011,151600,2835273,653,653,653,653,0
20241011,151500,2835273,653,653,653,653,0
20241011,151400,2835273,653,653,653,653,0
20241011,151300,2835273,653,653,653,653,0
20241011,151200,2835273,653,653,653,653,0
20241011,151100,2835273,653,653,653,653,0
20241011,151000,2835273,653,653,653,653,0
20241011,150900,2835273,653,653,653,653,0
20241011,150800,2835273,653,653,653,653,0
20241011,150700,2835273,653,653,653,653,0
20241011,150600,2835273,653,653,653,653,0
20241011,150500,2835273,653,653,653,653,0
20241011,150400,2835273,653,653,653,653,0
20241011,150300,2835273,653,653,653,653,0
20241011,150200,2835273,653,653,653,653,0
20241011,150100,2835273,653,653,653,653,0
20241011,150000,2835273,653,653,653,653,0
20241011,145900,2835273,653,653,653,653,4000
20241011,145800,223273,694,694,694,694,0
20241011,145700,223273,694,694,694,694,0
20241011,145600,223273,694,694,694,694,0
20241011,145500,223273,694,694,694,694,0
20241011,145400,223273,694,694,694,694,0
20241011,145300,223273,694,694,694,694,0
20241011,145200,223273,694,694,694,694,0
20241011,145100,223273,694,694,694,694,0
20241011,145000,223273,694,694,694,694,0
20241011,144900,223273,694,694,694,694,0
20241011,144800,223273,694,694,694,694,0
20241011,144700,223273,694,694,694,694,0
20241011,144600,223273,694,694,694,694,0
20241011,144500,223273,694,694,694,694,0
20241011,144400,223273,694,694,694,694,0
20241011,144300,223273,694,694,694,694,0
20241011,144200,223273,694,694,694,694,0
20241011,144100,223273,694,694,694,694,0
20241011,144000,223273,694,694,694,694,0
20241011,143900,223273,694,694,694,694,0
20241011,143800,223273,694,694,694,694,0
20241011,143700,223273,694,694,694,694,0
20241011,143600,223273,694,694,694,694,0
20241011,143500,223273,694,694,694,694,0
20241011,143400,223273,694,694,694,694,0
20241011,143300,223273,694,694,694,694,0
20241011,143200,223273,694,694,694,694,0
20241011,143100,223273,694,694,694,694,0
20241011,143000,223273,694,694,694,694,0
20241011,142900,223273,694,694,694,694,0
20241011,142800,223273,694,694,694,694,0
20241011,142700,223273,694,694,694,694,0
20241011,142600,223273,694,694,694,694,0
20241011,142500,223273,694,694,694,694,0
20241011,142400,223273,694,694,694,694,0
20241011,142300,223273,694,694,694,694,0
20241011,142200,223273,694,694,694,694,0
20241011,142100,223273,694,694,694,694,0
20241011,142000,223273,694,694,694,694,0
20241011,141900,223273,694,694,694,694,0
20241011,141800,223273,694,694,694,694,0
20241011,141700,223273,694,694,694,694,10
20241011,141600,216333,653,653,653,653,0
20241011,141500,216333,653,653,653,653,0
20241011,141400,216333,653,653,653,653,0
20241011,141300,216333,653,653,653,653,0
20241011,141200,216333,653,653,653,653,0
20241011,141100,216333,653,653,653,653,0
20241011,141000,216333,653,653,653,653,0
20241011,140900,216333,653,653,653,653,0
20241011,140800,216333,653,653,653,653,0
20241011,140700,216333,653,653,653,653,0
20241011,140600,216333,653,653,653,653,0
20241011,140500,216333,653,653,653,653,0
20241011,140400,216333,653,653,653,653,0
20241011,140300,216333,653,653,653,653,0
20241011,140200,216333,653,653,653,653,0
20241011,140100,216333,653,653,653,653,0
20241011,140000,216333,653,653,653,653,0
20241011,135900,216333,653,653,653,653,0
20241011,135800,216333,653,653,653,653,0
20241011,135700,216333,653,653,653,653,0
20241011,135600,216333,653,653,653,653,0
20241011,135500,216333,653,653,653,653,0
20241011,135400,216333,653,653,653,653,0
20241011,135300,216333,653,653,653,653,0
20241011,135200,216333,653,653,653,653,0
20241011,135100,216333,653,653,653,653,0
20241011,135000,216333,653,653,653,653,0
20241011,134900,216333,653,653,653,653,0
20241011,134800,216333,653,653,653,653,0
20241011,134700,216333,653,653,653,653,0
20241011,134600,216333,653,653,653,653,0
20241011,134500,216333,653,653,653,653,0
20241011,134400,216333,653,653,653,653,0
20241011,134300,216333,653,653,653,653,0
20241011,134200,216333,653,653,653,653,0
20241011,134100,216333,653,653,653,653,0
20241011,134000,216333,653,653,653,653,0
20241011,133900,216333,653,653,653,653,0
20241011,133800,216333,653,653,653,653,0
20241011,133700,216333,653,653,653,653,0
20241011,133600,216333,653,653,653,653,0
20241011,133500,216333,653,653,653,653,0
20241011,133400,216333,653,653,653,653,0
20241011,133300,216333,653,653,653,653,0
20241011,133200,216333,653,653,653,653,0
20241011,133100,216333,653,653,653,653,0
20241011,133000,216333,653,653,653,653,0
20241011,132900,216333,653,653,653,653,0
20241011,132800,216333,653,653,653,653,0
20241011,132700,216333,653,653,653,653,0
20241011,132600,216333,653,653,653,653,0
20241011,132500,216333,653,653,653,653,0
20241011,132400,216333,653,653,653,653,0
20241011,132300,216333,653,653,653,653,0
20241011,132200,216333,653,653,653,653,0
20241011,132100,216333,653,653,653,653,0
20241011,132000,216333,653,653,653,653,0
20241011,131900,216333,653,653,653,653,0
20241011,131800,216333,653,653,653,653,0
20241011,131700,216333,653,653,653,653,0
20241011,131600,216333,653,653,653,653,0
20241011,131500,216333,653,653,653,653,0
20241011,131400,216333,653,653,653,653,0
20241011,131300,216333,653,653,653,653,0
20241011,131200,216333,653,653,653,653,0
20241011,131100,216333,653,653,653,653,0
20241011,131000,216333,653,653,653,653,0
20241011,130900,216333,653,653,653,653,0
20241011,130800,216333,653,653,653,653,0
20241011,130700,216333,653,653,653,653,0
20241011,130600,216333,653,653,653,653,0
20241011,130500,216333,653,653,653,653,0
20241011,130400,216333,653,653,653,653,0
20241011,130300,216333,653,653,653,653,0
20241011,130200,216333,653,653,653,653,0
20241011,130100,216333,653,653,653,653,0
20241011,130000,216333,653,653,653,653,0
20241011,125900,216333,653,653,653,653,0
20241011,125800,216333,653,653,653,653,0
20241011,125700,216333,653,653,653,653,0
20241011,125600,216333,653,653,653,653,0
20241011,125500,216333,653,653,653,653,0
20241011,125400,216333,653,653,653,653,0
20241011,125300,216333,653,653,653,653,0
20241011,125200,216333,653,653,653,653,10
20241011,125100,209803,652,652,652,652,0
20241011,125000,209803,652,652,652,652,0
20241011,124900,209803,652,652,652,652,0
20241011,124800,209803,652,652,652,652,0
20241011,124700,209803,652,652,652,652,0
20241011,124600,209803,652,652,652,652,0
20241011,124500,209803,652,652,652,652,0
20241011,124400,209803,652,652,652,652,0
20241011,124300,209803,652,652,652,652,0
20241011,124200,209803,652,652,652,652,0
20241011,124100,209803,652,652,652,652,0
20241011,124000,209803,652,652,652,652,0
20241011,123900,209803,652,652,652,652,0
20241011,123800,209803,652,652,652,652,0
20241011,123700,209803,652,652,652,652,0
20241011,123600,209803,652,652,652,652,0
20241011,123500,209803,652,652,652,652,0
20241011,123400,209803,652,652,652,652,0
20241011,123300,209803,652,652,652,652,0
20241011,123200,209803,652,652,652,652,0
20241011,123100,209803,652,652,652,652,0
20241011,123000,209803,652,652,652,652,0
20241011,122900,209803,652,652,652,652,0
20241011,122800,209803,652,652,652,652,0
20241011,122700,209803,652,652,652,652,0
20241011,122600,209803,652,652,652,652,0
20241011,122500,209803,652,652,652,652,0
20241011,122400,209803,652,652,652,652,0
20241011,122300,209803,652,652,652,652,0
20241011,122200,209803,652,652,652,652,0
20241011,122100,209803,652,652,652,652,0
20241011,122000,209803,652,652,652,652,0
20241011,121900,209803,652,652,652,652,0
20241011,121800,209803,652,652,652,652,0
20241011,121700,209803,652,652,652,652,0
20241011,121600,209803,652,652,652,652,0
20241011,121500,209803,652,652,652,652,0
20241011,121400,209803,652,652,652,652,0
20241011,121300,209803,652,652,652,652,0
20241011,121200,209803,652,652,652,652,0
20241011,121100,209803,652,652,652,652,0
20241011,121000,209803,652,652,652,652,0
20241011,120900,209803,652,652,652,652,0
20241011,120800,209803,652,652,652,652,0
20241011,120700,209803,652,652,652,652,0
20241011,120600,209803,652,652,652,652,0
20241011,120500,209803,652,652,652,652,0
20241011,120400,209803,652,652,652,652,1
20241011,120300,209151,695,695,695,695,0
20241011,120200,209151,695,695,695,695,0
20241011,120100,209151,695,695,695,695,0
20241011,120000,209151,695,695,695,695,0
20241011,115900,209151,695,695,695,695,0
20241011,115800,209151,695,695,695,695,0
20241011,115700,209151,695,695,695,695,0
20241011,115600,209151,695,695,695,695,0
20241011,115500,209151,695,695,695,695,0
20241011,115400,209151,695,695,695,695,100
20241011,115300,139651,695,695,695,695,200
20241011,115200,651,651,651,651,651,0
20241011,115100,651,651,651,651,651,0
20241011,115000,651,651,651,651,651,0
20241011,114900,651,651,651,651,651,0
20241011,114800,651,651,651,651,651,0
20241011,114700,651,651,651,651,651,0
20241011,114600,651,651,651,651,651,0
20241011,114500,651,651,651,651,651,0
20241011,114400,651,651,651,651,651,0
20241011,114300,651,651,651,651,651,0
20241011,114200,651,651,651,651,651,0
20241011,114100,651,651,651,651,651,0
20241011,114000,651,651,651,651,651,0
20241011,113900,651,651,651,651,651,0
20241011,113800,651,651,651,651,651,0
20241011,113700,651,651,651,651,651,0
20241011,113600,651,651,651,651,651,0
20241011,113500,651,651,651,651,651,0
20241011,113400,651,651,651,651,651,0
20241011,113300,651,651,651,651,651,0
20241011,113200,651,651,651,651,651,0
20241011,113100,651,651,651,651,651,0
20241011,113000,651,651,651,651,651,0
20241011,112900,651,651,651,651,651,0
20241011,112800,651,651,651,651,651,0
20241011,112700,651,651,651,651,651,0
20241011,112600,651,651,651,651,651,0
20241011,112500,651,651,651,651,651,0
20241011,112400,651,651,651,651,651,0
20241011,112300,651,651,651,651,651,0
20241011,112200,651,651,651,651,651,0
20241011,112100,651,651,651,651,651,0
20241011,112000,651,651,651,651,651,0
20241011,111900,651,651,651,651,651,0
20241011,111800,651,651,651,651,651,0
20241011,111700,651,651,651,651,651,0
20241011,111600,651,651,651,651,651,0
20241011,111500,651,651,651,651,651,0
20241011,111400,651,651,651,651,651,0
20241011,111300,651,651,651,651,651,0
20241011,111200,651,651,651,651,651,0
20241011,111100,651,651,651,651,651,0
20241011,111000,651,651,651,651,651,0
20241011,110900,651,651,651,651,651,0
20241011,110800,651,651,651,651,651,0
20241011,110700,651,651,651,651,651,0
20241011,110600,651,651,651,651,651,0
20241011,110500,651,651,651,651,651,0
20241011,110400,651,651,651,651,651,0
20241011,110300,651,651,651,651,651,0
20241011,110200,651,651,651,651,651,0
20241011,110100,651,651,651,651,651,0
20241011,110000,651,651,651,651,651,0
20241011,105900,651,651,651,651,651,0
20241011,105800,651,651,651,651,651,0
20241011,105700,651,651,651,651,651,0
20241011,105600,651,651,651,651,651,0
20241011,105500,651,651,651,651,651,0
20241011,105400,651,651,651,651,651,0
20241011,105300,651,651,651,651,651,0
20241011,105200,651,651,651,651,651,0
20241011,105100,651,651,651,651,651,0
20241011,105000,651,651,651,651,651,0
20241011,104900,651,651,651,651,651,0
20241011,104800,651,651,651,651,651,0
20241011,104700,651,651,651,651,651,0
20241011,104600,651,651,651,651,651,0
20241011,104500,651,651,651,651,651,0
20241011,104400,651,651,651,651,651,0
20241011,104300,651,651,651,651,651,0
20241011,104200,651,651,651,651,651,0
20241011,104100,651,651,651,651,651,0
20241011,104000,651,651,651,651,651,0
20241011,103900,651,651,651,651,651,0
20241011,103800,651,651,651,651,651,0
20241011,103700,651,651,651,651,651,0
20241011,103600,651,651,651,651,651,0
20241011,103500,651,651,651,651,651,0
20241011,103400,651,651,651,651,651,0
20241011,103300,651,651,651,651,651,0
20241011,103200,651,651,651,651,651,0
20241011,103100,651,651,651,651,651,0
20241011,103000,651,651,651,651,651,0
20241011,102900,651,651,651,651,651,0
20241011,102800,651,651,651,651,651,0
20241011,102700,651,651,651,651,651,0
20241011,102600,651,651,651,651,651,0
20241011,102500,651,651,651,651,651,0
20241011,102400,651,651,651,651,651,0
20241011,102300,651,651,651,651,651,0
20241011,102200,651,651,651,651,651,0
20241011,102100,651,651,651,651,651,0
20241011,102000,651,651,651,651,651,0
20241011,101900,651,651,651,651,651,0
20241011,101800,651,651,651,651,651,0
20241011,101700,651,651,651,651,651,0
20241011,101600,651,651,651,651,651,0
20241011,101500,651,651,651,651,651,0
20241011,101400,651,651,651,651,651,0
20241011,101300,651,651,651,651,651,0
20241011,101200,651,651,651,651,651,0
20241011,101100,651,651,651,651,651,0
20241011,101000,651,651,651,651,651,0
20241011,100900,651,651,651,651,651,0
20241011,100800,651,651,651,651,651,0
20241011,100700,651,651,651,651,651,0
20241011,100600,651,651,651,651,651,0
20241011,100500,651,651,651,651,651,0
20241011,100400,651,651,651,651,651,0
20241011,100300,651,651,651,651,651,1
20241011,100200,0,695,695,695,695,0
20241011,100100,0,695,695,695,695,0
20241011,100000,0,695,695,695,695,0
20241011,095900,0,695,695,695,695,0
20241011,095800,0,695,695,695,695,0
20241011,095700,0,695,695,695,695,0
20241011,095600,0,695,695,695,695,0
20241011,095500,0,695,695,695,695,0
20241011,095400,0,695,695,695,695,0
20241011,095300,0,695,695,695,695,0
20241011,095200,0,695,695,695,695,0
20241011,095100,0,695,695,695,695,0
20241011,095000,0,695,695,695,695,0
20241011,094900,0,695,695,695,695,0
20241011,094800,0,695,695,695,695,0
20241011,094700,0,695,695,695,695,0
20241011,094600,0,695,695,695,695,0
20241011,094500,0,695,695,695,695,0
20241011,094400,0,695,695,695,695,0
20241011,094300,0,695,695,695,695,0
20241011,094200,0,695,695,695,695,0
20241011,094100,0,695,695,695,695,0
20241011,094000,0,695,695,695,695,0
20241011,093900,0,695,695,695,695,0
20241011,093800,0,695,695,695,695,0
20241011,093700,0,695,695,695,695,0
20241011,093600,0,695,695,695,695,0
20241011,093500,0,695,695,695,695,0
20241011,093400,0,695,695,695,695,0
20241011,093300,0,695,695,695,695,0
20241011,093200,0,695,695,695,695,0
20241011,093100,0,695,695,695,695,0
20241011,093000,0,695,695,695,695,0
20241011,092900,0,695,695,695,695,0
20241011,092800,0,695,695,695,695,0
20241011,092700,0,695,695,695,695,0
20241011,092600,0,695,695,695,695,0
20241011,092500,0,695,695,695,695,0
20241011,092400,0,695,695,695,695,0
20241011,092300,0,695,695,695,695,0
20241011,092200,0,695,695,695,695,0
20241011,092100,0,695,695,695,695,0
20241011,092000,0,695,695,695,695,0
20241011,091900,0,695,695,695,695,0
20241011,091800,0,695,695,695,695,0
20241011,091700,0,695,695,695,695,0
20241011,091600,0,695,695,695,695,0
20241011,091500,0,695,695,695,695,0
20241011,091400,0,695,695,695,695,0
20241011,091300,0,695,695,695,695,0
20241011,091200,0,695,695,695,695,0
20241011,091100,0,695,695,695,695,0
20241011,091000,0,695,695,695,695,0
20241011,090900,0,695,695,695,695,0
20241011,090800,0,695,695,695,695,0
20241011,090700,0,695,695,695,695,0
20241011,090600,0,695,695,695,695,0
20241011,090500,0,695,695,695,695,0
20241011,090400,0,695,695,695,695,0
20241011,090300,0,695,695,695,695,0
20241011,090200,0,695,695,695,695,0
20241011,090100,0,695,695,695,695,0
20241011,090000,0,695,695,695,695,0