KissMeData/207490/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,204000,0,7000,7000,7000,7000,0
20241002,203900,0,7000,7000,7000,7000,0
20241002,203800,0,7000,7000,7000,7000,0
20241002,203700,0,7000,7000,7000,7000,0
20241002,203600,0,7000,7000,7000,7000,0
20241002,203500,0,7000,7000,7000,7000,0
20241002,203400,0,7000,7000,7000,7000,0
20241002,203300,0,7000,7000,7000,7000,0
20241002,203200,0,7000,7000,7000,7000,0
20241002,203100,0,7000,7000,7000,7000,0
20241002,203000,0,7000,7000,7000,7000,0
20241002,202900,0,7000,7000,7000,7000,0
20241002,202800,0,7000,7000,7000,7000,0
20241002,202700,0,7000,7000,7000,7000,0
20241002,202600,0,7000,7000,7000,7000,0
20241002,202500,0,7000,7000,7000,7000,0
20241002,202400,0,7000,7000,7000,7000,0
20241002,202300,0,7000,7000,7000,7000,0
20241002,202200,0,7000,7000,7000,7000,0
20241002,202100,0,7000,7000,7000,7000,0
20241002,202000,0,7000,7000,7000,7000,0
20241002,201900,0,7000,7000,7000,7000,0
20241002,201800,0,7000,7000,7000,7000,0
20241002,201700,0,7000,7000,7000,7000,0
20241002,201600,0,7000,7000,7000,7000,0
20241002,201500,0,7000,7000,7000,7000,0
20241002,201400,0,7000,7000,7000,7000,0
20241002,201300,0,7000,7000,7000,7000,0
20241002,201200,0,7000,7000,7000,7000,0
20241002,201100,0,7000,7000,7000,7000,0
20241002,201000,0,7000,7000,7000,7000,0
20241002,200900,0,7000,7000,7000,7000,0
20241002,200800,0,7000,7000,7000,7000,0
20241002,200700,0,7000,7000,7000,7000,0
20241002,200600,0,7000,7000,7000,7000,0
20241002,200500,0,7000,7000,7000,7000,0
20241002,200400,0,7000,7000,7000,7000,0
20241002,200300,0,7000,7000,7000,7000,0
20241002,200200,0,7000,7000,7000,7000,0
20241002,200100,0,7000,7000,7000,7000,0
20241002,200000,0,7000,7000,7000,7000,0
20241002,195900,0,7000,7000,7000,7000,0
20241002,195800,0,7000,7000,7000,7000,0
20241002,195700,0,7000,7000,7000,7000,0
20241002,195600,0,7000,7000,7000,7000,0
20241002,195500,0,7000,7000,7000,7000,0
20241002,195400,0,7000,7000,7000,7000,0
20241002,195300,0,7000,7000,7000,7000,0
20241002,195200,0,7000,7000,7000,7000,0
20241002,195100,0,7000,7000,7000,7000,0
20241002,195000,0,7000,7000,7000,7000,0
20241002,194900,0,7000,7000,7000,7000,0
20241002,194800,0,7000,7000,7000,7000,0
20241002,194700,0,7000,7000,7000,7000,0
20241002,194600,0,7000,7000,7000,7000,0
20241002,194500,0,7000,7000,7000,7000,0
20241002,194400,0,7000,7000,7000,7000,0
20241002,194300,0,7000,7000,7000,7000,0
20241002,194200,0,7000,7000,7000,7000,0
20241002,194100,0,7000,7000,7000,7000,0
20241002,194000,0,7000,7000,7000,7000,0
20241002,193900,0,7000,7000,7000,7000,0
20241002,193800,0,7000,7000,7000,7000,0
20241002,193700,0,7000,7000,7000,7000,0
20241002,193600,0,7000,7000,7000,7000,0
20241002,193500,0,7000,7000,7000,7000,0
20241002,193400,0,7000,7000,7000,7000,0
20241002,193300,0,7000,7000,7000,7000,0
20241002,193200,0,7000,7000,7000,7000,0
20241002,193100,0,7000,7000,7000,7000,0
20241002,193000,0,7000,7000,7000,7000,0
20241002,192900,0,7000,7000,7000,7000,0
20241002,192800,0,7000,7000,7000,7000,0
20241002,192700,0,7000,7000,7000,7000,0
20241002,192600,0,7000,7000,7000,7000,0
20241002,192500,0,7000,7000,7000,7000,0
20241002,192400,0,7000,7000,7000,7000,0
20241002,192300,0,7000,7000,7000,7000,0
20241002,192200,0,7000,7000,7000,7000,0
20241002,192100,0,7000,7000,7000,7000,0
20241002,192000,0,7000,7000,7000,7000,0
20241002,191900,0,7000,7000,7000,7000,0
20241002,191800,0,7000,7000,7000,7000,0
20241002,191700,0,7000,7000,7000,7000,0
20241002,191600,0,7000,7000,7000,7000,0
20241002,191500,0,7000,7000,7000,7000,0
20241002,191400,0,7000,7000,7000,7000,0
20241002,191300,0,7000,7000,7000,7000,0
20241002,191200,0,7000,7000,7000,7000,0
20241002,191100,0,7000,7000,7000,7000,0
20241002,191000,0,7000,7000,7000,7000,0
20241002,190900,0,7000,7000,7000,7000,0
20241002,190800,0,7000,7000,7000,7000,0
20241002,190700,0,7000,7000,7000,7000,0
20241002,190600,0,7000,7000,7000,7000,0
20241002,190500,0,7000,7000,7000,7000,0
20241002,190400,0,7000,7000,7000,7000,0
20241002,190300,0,7000,7000,7000,7000,0
20241002,190200,0,7000,7000,7000,7000,0
20241002,190100,0,7000,7000,7000,7000,0
20241002,190000,0,7000,7000,7000,7000,0
20241002,185900,0,7000,7000,7000,7000,0
20241002,185800,0,7000,7000,7000,7000,0
20241002,185700,0,7000,7000,7000,7000,0
20241002,185600,0,7000,7000,7000,7000,0
20241002,185500,0,7000,7000,7000,7000,0
20241002,185400,0,7000,7000,7000,7000,0
20241002,185300,0,7000,7000,7000,7000,0
20241002,185200,0,7000,7000,7000,7000,0
20241002,185100,0,7000,7000,7000,7000,0
20241002,185000,0,7000,7000,7000,7000,0
20241002,184900,0,7000,7000,7000,7000,0
20241002,184800,0,7000,7000,7000,7000,0
20241002,184700,0,7000,7000,7000,7000,0
20241002,184600,0,7000,7000,7000,7000,0
20241002,184500,0,7000,7000,7000,7000,0
20241002,184400,0,7000,7000,7000,7000,0
20241002,184300,0,7000,7000,7000,7000,0
20241002,184200,0,7000,7000,7000,7000,0
20241002,184100,0,7000,7000,7000,7000,0
20241002,184000,0,7000,7000,7000,7000,0
20241002,183900,0,7000,7000,7000,7000,0
20241002,183800,0,7000,7000,7000,7000,0
20241002,183700,0,7000,7000,7000,7000,0
20241002,183600,0,7000,7000,7000,7000,0
20241002,183500,0,7000,7000,7000,7000,0
20241002,183400,0,7000,7000,7000,7000,0
20241002,183300,0,7000,7000,7000,7000,0
20241002,183200,0,7000,7000,7000,7000,0
20241002,183100,0,7000,7000,7000,7000,0
20241002,183000,0,7000,7000,7000,7000,0
20241002,182900,0,7000,7000,7000,7000,0
20241002,182800,0,7000,7000,7000,7000,0
20241002,182700,0,7000,7000,7000,7000,0
20241002,182600,0,7000,7000,7000,7000,0
20241002,182500,0,7000,7000,7000,7000,0
20241002,182400,0,7000,7000,7000,7000,0
20241002,182300,0,7000,7000,7000,7000,0
20241002,182200,0,7000,7000,7000,7000,0
20241002,182100,0,7000,7000,7000,7000,0
20241002,182000,0,7000,7000,7000,7000,0
20241002,181900,0,7000,7000,7000,7000,0
20241002,181800,0,7000,7000,7000,7000,0
20241002,181700,0,7000,7000,7000,7000,0
20241002,181600,0,7000,7000,7000,7000,0
20241002,181500,0,7000,7000,7000,7000,0
20241002,181400,0,7000,7000,7000,7000,0
20241002,181300,0,7000,7000,7000,7000,0
20241002,181200,0,7000,7000,7000,7000,0
20241002,181100,0,7000,7000,7000,7000,0
20241002,181000,0,7000,7000,7000,7000,0
20241002,180900,0,7000,7000,7000,7000,0
20241002,180800,0,7000,7000,7000,7000,0
20241002,180700,0,7000,7000,7000,7000,0
20241002,180600,0,7000,7000,7000,7000,0
20241002,180500,0,7000,7000,7000,7000,0
20241002,180400,0,7000,7000,7000,7000,0
20241002,180300,0,7000,7000,7000,7000,0
20241002,180200,0,7000,7000,7000,7000,0
20241002,180100,0,7000,7000,7000,7000,0
20241002,180000,0,7000,7000,7000,7000,0
20241002,175900,0,7000,7000,7000,7000,0
20241002,175800,0,7000,7000,7000,7000,0
20241002,175700,0,7000,7000,7000,7000,0
20241002,175600,0,7000,7000,7000,7000,0
20241002,175500,0,7000,7000,7000,7000,0
20241002,175400,0,7000,7000,7000,7000,0
20241002,175300,0,7000,7000,7000,7000,0
20241002,175200,0,7000,7000,7000,7000,0
20241002,175100,0,7000,7000,7000,7000,0
20241002,175000,0,7000,7000,7000,7000,0
20241002,174900,0,7000,7000,7000,7000,0
20241002,174800,0,7000,7000,7000,7000,0
20241002,174700,0,7000,7000,7000,7000,0
20241002,174600,0,7000,7000,7000,7000,0
20241002,174500,0,7000,7000,7000,7000,0
20241002,174400,0,7000,7000,7000,7000,0
20241002,174300,0,7000,7000,7000,7000,0
20241002,174200,0,7000,7000,7000,7000,0
20241002,174100,0,7000,7000,7000,7000,0
20241002,174000,0,7000,7000,7000,7000,0
20241002,173900,0,7000,7000,7000,7000,0
20241002,173800,0,7000,7000,7000,7000,0
20241002,173700,0,7000,7000,7000,7000,0
20241002,173600,0,7000,7000,7000,7000,0
20241002,173500,0,7000,7000,7000,7000,0
20241002,173400,0,7000,7000,7000,7000,0
20241002,173300,0,7000,7000,7000,7000,0
20241002,173200,0,7000,7000,7000,7000,0
20241002,173100,0,7000,7000,7000,7000,0
20241002,173000,0,7000,7000,7000,7000,0
20241002,172900,0,7000,7000,7000,7000,0
20241002,172800,0,7000,7000,7000,7000,0
20241002,172700,0,7000,7000,7000,7000,0
20241002,172600,0,7000,7000,7000,7000,0
20241002,172500,0,7000,7000,7000,7000,0
20241002,172400,0,7000,7000,7000,7000,0
20241002,172300,0,7000,7000,7000,7000,0
20241002,172200,0,7000,7000,7000,7000,0
20241002,172100,0,7000,7000,7000,7000,0
20241002,172000,0,7000,7000,7000,7000,0
20241002,171900,0,7000,7000,7000,7000,0
20241002,171800,0,7000,7000,7000,7000,0
20241002,171700,0,7000,7000,7000,7000,0
20241002,171600,0,7000,7000,7000,7000,0
20241002,171500,0,7000,7000,7000,7000,0
20241002,171400,0,7000,7000,7000,7000,0
20241002,171300,0,7000,7000,7000,7000,0
20241002,171200,0,7000,7000,7000,7000,0
20241002,171100,0,7000,7000,7000,7000,0
20241002,171000,0,7000,7000,7000,7000,0
20241002,170900,0,7000,7000,7000,7000,0
20241002,170800,0,7000,7000,7000,7000,0
20241002,170700,0,7000,7000,7000,7000,0
20241002,170600,0,7000,7000,7000,7000,0
20241002,170500,0,7000,7000,7000,7000,0
20241002,170400,0,7000,7000,7000,7000,0
20241002,170300,0,7000,7000,7000,7000,0
20241002,170200,0,7000,7000,7000,7000,0
20241002,170100,0,7000,7000,7000,7000,0
20241002,170000,0,7000,7000,7000,7000,0
20241002,165900,0,7000,7000,7000,7000,0
20241002,165800,0,7000,7000,7000,7000,0
20241002,165700,0,7000,7000,7000,7000,0
20241002,165600,0,7000,7000,7000,7000,0
20241002,165500,0,7000,7000,7000,7000,0
20241002,165400,0,7000,7000,7000,7000,0
20241002,165300,0,7000,7000,7000,7000,0
20241002,165200,0,7000,7000,7000,7000,0
20241002,165100,0,7000,7000,7000,7000,0
20241002,165000,0,7000,7000,7000,7000,0
20241002,164900,0,7000,7000,7000,7000,0
20241002,164800,0,7000,7000,7000,7000,0
20241002,164700,0,7000,7000,7000,7000,0
20241002,164600,0,7000,7000,7000,7000,0
20241002,164500,0,7000,7000,7000,7000,0
20241002,164400,0,7000,7000,7000,7000,0
20241002,164300,0,7000,7000,7000,7000,0
20241002,164200,0,7000,7000,7000,7000,0
20241002,164100,0,7000,7000,7000,7000,0
20241002,164000,0,7000,7000,7000,7000,0
20241002,163900,0,7000,7000,7000,7000,0
20241002,163800,0,7000,7000,7000,7000,0
20241002,163700,0,7000,7000,7000,7000,0
20241002,163600,0,7000,7000,7000,7000,0
20241002,163500,0,7000,7000,7000,7000,0
20241002,163400,0,7000,7000,7000,7000,0
20241002,163300,0,7000,7000,7000,7000,0
20241002,163200,0,7000,7000,7000,7000,0
20241002,163100,0,7000,7000,7000,7000,0
20241002,163000,0,7000,7000,7000,7000,0
20241002,162900,0,7000,7000,7000,7000,0
20241002,162800,0,7000,7000,7000,7000,0
20241002,162700,0,7000,7000,7000,7000,0
20241002,162600,0,7000,7000,7000,7000,0
20241002,162500,0,7000,7000,7000,7000,0
20241002,162400,0,7000,7000,7000,7000,0
20241002,162300,0,7000,7000,7000,7000,0
20241002,162200,0,7000,7000,7000,7000,0
20241002,162100,0,7000,7000,7000,7000,0
20241002,162000,0,7000,7000,7000,7000,0
20241002,161900,0,7000,7000,7000,7000,0
20241002,161800,0,7000,7000,7000,7000,0
20241002,161700,0,7000,7000,7000,7000,0
20241002,161600,0,7000,7000,7000,7000,0
20241002,161500,0,7000,7000,7000,7000,0
20241002,161400,0,7000,7000,7000,7000,0
20241002,161300,0,7000,7000,7000,7000,0
20241002,161200,0,7000,7000,7000,7000,0
20241002,161100,0,7000,7000,7000,7000,0
20241002,161000,0,7000,7000,7000,7000,0
20241002,160900,0,7000,7000,7000,7000,0
20241002,160800,0,7000,7000,7000,7000,0
20241002,160700,0,7000,7000,7000,7000,0
20241002,160600,0,7000,7000,7000,7000,0
20241002,160500,0,7000,7000,7000,7000,0
20241002,160400,0,7000,7000,7000,7000,0
20241002,160300,0,7000,7000,7000,7000,0
20241002,160200,0,7000,7000,7000,7000,0
20241002,160100,0,7000,7000,7000,7000,0
20241002,160000,0,7000,7000,7000,7000,0
20241002,155900,0,7000,7000,7000,7000,0
20241002,155800,0,7000,7000,7000,7000,0
20241002,155700,0,7000,7000,7000,7000,0
20241002,155600,0,7000,7000,7000,7000,0
20241002,155500,0,7000,7000,7000,7000,0
20241002,155400,0,7000,7000,7000,7000,0
20241002,155300,0,7000,7000,7000,7000,0
20241002,155200,0,7000,7000,7000,7000,0
20241002,155100,0,7000,7000,7000,7000,0
20241002,155000,0,7000,7000,7000,7000,0
20241002,154900,0,7000,7000,7000,7000,0
20241002,154800,0,7000,7000,7000,7000,0
20241002,154700,0,7000,7000,7000,7000,0
20241002,154600,0,7000,7000,7000,7000,0
20241002,154500,0,7000,7000,7000,7000,0
20241002,154400,0,7000,7000,7000,7000,0
20241002,154300,0,7000,7000,7000,7000,0
20241002,154200,0,7000,7000,7000,7000,0
20241002,154100,0,7000,7000,7000,7000,0
20241002,154000,0,7000,7000,7000,7000,0
20241002,153900,0,7000,7000,7000,7000,0
20241002,153800,0,7000,7000,7000,7000,0
20241002,153700,0,7000,7000,7000,7000,0
20241002,153600,0,7000,7000,7000,7000,0
20241002,153500,0,7000,7000,7000,7000,0
20241002,153400,0,7000,7000,7000,7000,0
20241002,153300,0,7000,7000,7000,7000,0
20241002,153200,0,7000,7000,7000,7000,0
20241002,153100,0,7000,7000,7000,7000,0
20241002,153000,0,7000,7000,7000,7000,0
20241002,152900,0,7000,7000,7000,7000,0
20241002,152800,0,7000,7000,7000,7000,0
20241002,152700,0,7000,7000,7000,7000,0
20241002,152600,0,7000,7000,7000,7000,0
20241002,152500,0,7000,7000,7000,7000,0
20241002,152400,0,7000,7000,7000,7000,0
20241002,152300,0,7000,7000,7000,7000,0
20241002,152200,0,7000,7000,7000,7000,0
20241002,152100,0,7000,7000,7000,7000,0
20241002,152000,0,7000,7000,7000,7000,0
20241002,151900,0,7000,7000,7000,7000,0
20241002,151800,0,7000,7000,7000,7000,0
20241002,151700,0,7000,7000,7000,7000,0
20241002,151600,0,7000,7000,7000,7000,0
20241002,151500,0,7000,7000,7000,7000,0
20241002,151400,0,7000,7000,7000,7000,0
20241002,151300,0,7000,7000,7000,7000,0
20241002,151200,0,7000,7000,7000,7000,0
20241002,151100,0,7000,7000,7000,7000,0
20241002,151000,0,7000,7000,7000,7000,0
20241002,150900,0,7000,7000,7000,7000,0
20241002,150800,0,7000,7000,7000,7000,0
20241002,150700,0,7000,7000,7000,7000,0
20241002,150600,0,7000,7000,7000,7000,0
20241002,150500,0,7000,7000,7000,7000,0
20241002,150400,0,7000,7000,7000,7000,0
20241002,150300,0,7000,7000,7000,7000,0
20241002,150200,0,7000,7000,7000,7000,0
20241002,150100,0,7000,7000,7000,7000,0
20241002,150000,0,7000,7000,7000,7000,0
20241002,145900,0,7000,7000,7000,7000,0
20241002,145800,0,7000,7000,7000,7000,0
20241002,145700,0,7000,7000,7000,7000,0
20241002,145600,0,7000,7000,7000,7000,0
20241002,145500,0,7000,7000,7000,7000,0
20241002,145400,0,7000,7000,7000,7000,0
20241002,145300,0,7000,7000,7000,7000,0
20241002,145200,0,7000,7000,7000,7000,0
20241002,145100,0,7000,7000,7000,7000,0
20241002,145000,0,7000,7000,7000,7000,0
20241002,144900,0,7000,7000,7000,7000,0
20241002,144800,0,7000,7000,7000,7000,0
20241002,144700,0,7000,7000,7000,7000,0
20241002,144600,0,7000,7000,7000,7000,0
20241002,144500,0,7000,7000,7000,7000,0
20241002,144400,0,7000,7000,7000,7000,0
20241002,144300,0,7000,7000,7000,7000,0
20241002,144200,0,7000,7000,7000,7000,0
20241002,144100,0,7000,7000,7000,7000,0
20241002,144000,0,7000,7000,7000,7000,0
20241002,143900,0,7000,7000,7000,7000,0
20241002,143800,0,7000,7000,7000,7000,0
20241002,143700,0,7000,7000,7000,7000,0
20241002,143600,0,7000,7000,7000,7000,0
20241002,143500,0,7000,7000,7000,7000,0
20241002,143400,0,7000,7000,7000,7000,0
20241002,143300,0,7000,7000,7000,7000,0
20241002,143200,0,7000,7000,7000,7000,0
20241002,143100,0,7000,7000,7000,7000,0
20241002,143000,0,7000,7000,7000,7000,0
20241002,142900,0,7000,7000,7000,7000,0
20241002,142800,0,7000,7000,7000,7000,0
20241002,142700,0,7000,7000,7000,7000,0
20241002,142600,0,7000,7000,7000,7000,0
20241002,142500,0,7000,7000,7000,7000,0
20241002,142400,0,7000,7000,7000,7000,0
20241002,142300,0,7000,7000,7000,7000,0
20241002,142200,0,7000,7000,7000,7000,0
20241002,142100,0,7000,7000,7000,7000,0
20241002,142000,0,7000,7000,7000,7000,0
20241002,141900,0,7000,7000,7000,7000,0
20241002,141800,0,7000,7000,7000,7000,0
20241002,141700,0,7000,7000,7000,7000,0
20241002,141600,0,7000,7000,7000,7000,0
20241002,141500,0,7000,7000,7000,7000,0
20241002,141400,0,7000,7000,7000,7000,0
20241002,141300,0,7000,7000,7000,7000,0
20241002,141200,0,7000,7000,7000,7000,0
20241002,141100,0,7000,7000,7000,7000,0
20241002,141000,0,7000,7000,7000,7000,0
20241002,140900,0,7000,7000,7000,7000,0
20241002,140800,0,7000,7000,7000,7000,0
20241002,140700,0,7000,7000,7000,7000,0
20241002,140600,0,7000,7000,7000,7000,0
20241002,140500,0,7000,7000,7000,7000,0
20241002,140400,0,7000,7000,7000,7000,0
20241002,140300,0,7000,7000,7000,7000,0
20241002,140200,0,7000,7000,7000,7000,0
20241002,140100,0,7000,7000,7000,7000,0
20241002,140000,0,7000,7000,7000,7000,0
20241002,135900,0,7000,7000,7000,7000,0
20241002,135800,0,7000,7000,7000,7000,0
20241002,135700,0,7000,7000,7000,7000,0
20241002,135600,0,7000,7000,7000,7000,0
20241002,135500,0,7000,7000,7000,7000,0
20241002,135400,0,7000,7000,7000,7000,0
20241002,135300,0,7000,7000,7000,7000,0
20241002,135200,0,7000,7000,7000,7000,0
20241002,135100,0,7000,7000,7000,7000,0
20241002,135000,0,7000,7000,7000,7000,0
20241002,134900,0,7000,7000,7000,7000,0
20241002,134800,0,7000,7000,7000,7000,0
20241002,134700,0,7000,7000,7000,7000,0
20241002,134600,0,7000,7000,7000,7000,0
20241002,134500,0,7000,7000,7000,7000,0
20241002,134400,0,7000,7000,7000,7000,0
20241002,134300,0,7000,7000,7000,7000,0
20241002,134200,0,7000,7000,7000,7000,0
20241002,134100,0,7000,7000,7000,7000,0
20241002,134000,0,7000,7000,7000,7000,0
20241002,133900,0,7000,7000,7000,7000,0
20241002,133800,0,7000,7000,7000,7000,0
20241002,133700,0,7000,7000,7000,7000,0
20241002,133600,0,7000,7000,7000,7000,0
20241002,133500,0,7000,7000,7000,7000,0
20241002,133400,0,7000,7000,7000,7000,0
20241002,133300,0,7000,7000,7000,7000,0
20241002,133200,0,7000,7000,7000,7000,0
20241002,133100,0,7000,7000,7000,7000,0
20241002,133000,0,7000,7000,7000,7000,0
20241002,132900,0,7000,7000,7000,7000,0
20241002,132800,0,7000,7000,7000,7000,0
20241002,132700,0,7000,7000,7000,7000,0
20241002,132600,0,7000,7000,7000,7000,0
20241002,132500,0,7000,7000,7000,7000,0
20241002,132400,0,7000,7000,7000,7000,0
20241002,132300,0,7000,7000,7000,7000,0
20241002,132200,0,7000,7000,7000,7000,0
20241002,132100,0,7000,7000,7000,7000,0
20241002,132000,0,7000,7000,7000,7000,0
20241002,131900,0,7000,7000,7000,7000,0
20241002,131800,0,7000,7000,7000,7000,0
20241002,131700,0,7000,7000,7000,7000,0
20241002,131600,0,7000,7000,7000,7000,0
20241002,131500,0,7000,7000,7000,7000,0
20241002,131400,0,7000,7000,7000,7000,0
20241002,131300,0,7000,7000,7000,7000,0
20241002,131200,0,7000,7000,7000,7000,0
20241002,131100,0,7000,7000,7000,7000,0
20241002,131000,0,7000,7000,7000,7000,0
20241002,130900,0,7000,7000,7000,7000,0
20241002,130800,0,7000,7000,7000,7000,0
20241002,130700,0,7000,7000,7000,7000,0
20241002,130600,0,7000,7000,7000,7000,0
20241002,130500,0,7000,7000,7000,7000,0
20241002,130400,0,7000,7000,7000,7000,0
20241002,130300,0,7000,7000,7000,7000,0
20241002,130200,0,7000,7000,7000,7000,0
20241002,130100,0,7000,7000,7000,7000,0
20241002,130000,0,7000,7000,7000,7000,0
20241002,125900,0,7000,7000,7000,7000,0
20241002,125800,0,7000,7000,7000,7000,0
20241002,125700,0,7000,7000,7000,7000,0
20241002,125600,0,7000,7000,7000,7000,0
20241002,125500,0,7000,7000,7000,7000,0
20241002,125400,0,7000,7000,7000,7000,0
20241002,125300,0,7000,7000,7000,7000,0
20241002,125200,0,7000,7000,7000,7000,0
20241002,125100,0,7000,7000,7000,7000,0
20241002,125000,0,7000,7000,7000,7000,0
20241002,124900,0,7000,7000,7000,7000,0
20241002,124800,0,7000,7000,7000,7000,0
20241002,124700,0,7000,7000,7000,7000,0
20241002,124600,0,7000,7000,7000,7000,0
20241002,124500,0,7000,7000,7000,7000,0
20241002,124400,0,7000,7000,7000,7000,0
20241002,124300,0,7000,7000,7000,7000,0
20241002,124200,0,7000,7000,7000,7000,0
20241002,124100,0,7000,7000,7000,7000,0
20241002,124000,0,7000,7000,7000,7000,0
20241002,123900,0,7000,7000,7000,7000,0
20241002,123800,0,7000,7000,7000,7000,0
20241002,123700,0,7000,7000,7000,7000,0
20241002,123600,0,7000,7000,7000,7000,0
20241002,123500,0,7000,7000,7000,7000,0
20241002,123400,0,7000,7000,7000,7000,0
20241002,123300,0,7000,7000,7000,7000,0
20241002,123200,0,7000,7000,7000,7000,0
20241002,123100,0,7000,7000,7000,7000,0
20241002,123000,0,7000,7000,7000,7000,0
20241002,122900,0,7000,7000,7000,7000,0
20241002,122800,0,7000,7000,7000,7000,0
20241002,122700,0,7000,7000,7000,7000,0
20241002,122600,0,7000,7000,7000,7000,0
20241002,122500,0,7000,7000,7000,7000,0
20241002,122400,0,7000,7000,7000,7000,0
20241002,122300,0,7000,7000,7000,7000,0
20241002,122200,0,7000,7000,7000,7000,0
20241002,122100,0,7000,7000,7000,7000,0
20241002,122000,0,7000,7000,7000,7000,0
20241002,121900,0,7000,7000,7000,7000,0
20241002,121800,0,7000,7000,7000,7000,0
20241002,121700,0,7000,7000,7000,7000,0
20241002,121600,0,7000,7000,7000,7000,0
20241002,121500,0,7000,7000,7000,7000,0
20241002,121400,0,7000,7000,7000,7000,0
20241002,121300,0,7000,7000,7000,7000,0
20241002,121200,0,7000,7000,7000,7000,0
20241002,121100,0,7000,7000,7000,7000,0
20241002,121000,0,7000,7000,7000,7000,0
20241002,120900,0,7000,7000,7000,7000,0
20241002,120800,0,7000,7000,7000,7000,0
20241002,120700,0,7000,7000,7000,7000,0
20241002,120600,0,7000,7000,7000,7000,0
20241002,120500,0,7000,7000,7000,7000,0
20241002,120400,0,7000,7000,7000,7000,0
20241002,120300,0,7000,7000,7000,7000,0
20241002,120200,0,7000,7000,7000,7000,0
20241002,120100,0,7000,7000,7000,7000,0
20241002,120000,0,7000,7000,7000,7000,0
20241002,115900,0,7000,7000,7000,7000,0
20241002,115800,0,7000,7000,7000,7000,0
20241002,115700,0,7000,7000,7000,7000,0
20241002,115600,0,7000,7000,7000,7000,0
20241002,115500,0,7000,7000,7000,7000,0
20241002,115400,0,7000,7000,7000,7000,0
20241002,115300,0,7000,7000,7000,7000,0
20241002,115200,0,7000,7000,7000,7000,0
20241002,115100,0,7000,7000,7000,7000,0
20241002,115000,0,7000,7000,7000,7000,0
20241002,114900,0,7000,7000,7000,7000,0
20241002,114800,0,7000,7000,7000,7000,0
20241002,114700,0,7000,7000,7000,7000,0
20241002,114600,0,7000,7000,7000,7000,0
20241002,114500,0,7000,7000,7000,7000,0
20241002,114400,0,7000,7000,7000,7000,0
20241002,114300,0,7000,7000,7000,7000,0
20241002,114200,0,7000,7000,7000,7000,0
20241002,114100,0,7000,7000,7000,7000,0
20241002,114000,0,7000,7000,7000,7000,0
20241002,113900,0,7000,7000,7000,7000,0
20241002,113800,0,7000,7000,7000,7000,0
20241002,113700,0,7000,7000,7000,7000,0
20241002,113600,0,7000,7000,7000,7000,0
20241002,113500,0,7000,7000,7000,7000,0
20241002,113400,0,7000,7000,7000,7000,0
20241002,113300,0,7000,7000,7000,7000,0
20241002,113200,0,7000,7000,7000,7000,0
20241002,113100,0,7000,7000,7000,7000,0
20241002,113000,0,7000,7000,7000,7000,0
20241002,112900,0,7000,7000,7000,7000,0
20241002,112800,0,7000,7000,7000,7000,0
20241002,112700,0,7000,7000,7000,7000,0
20241002,112600,0,7000,7000,7000,7000,0
20241002,112500,0,7000,7000,7000,7000,0
20241002,112400,0,7000,7000,7000,7000,0
20241002,112300,0,7000,7000,7000,7000,0
20241002,112200,0,7000,7000,7000,7000,0
20241002,112100,0,7000,7000,7000,7000,0
20241002,112000,0,7000,7000,7000,7000,0
20241002,111900,0,7000,7000,7000,7000,0
20241002,111800,0,7000,7000,7000,7000,0
20241002,111700,0,7000,7000,7000,7000,0
20241002,111600,0,7000,7000,7000,7000,0
20241002,111500,0,7000,7000,7000,7000,0
20241002,111400,0,7000,7000,7000,7000,0
20241002,111300,0,7000,7000,7000,7000,0
20241002,111200,0,7000,7000,7000,7000,0
20241002,111100,0,7000,7000,7000,7000,0
20241002,111000,0,7000,7000,7000,7000,0
20241002,110900,0,7000,7000,7000,7000,0
20241002,110800,0,7000,7000,7000,7000,0
20241002,110700,0,7000,7000,7000,7000,0
20241002,110600,0,7000,7000,7000,7000,0
20241002,110500,0,7000,7000,7000,7000,0
20241002,110400,0,7000,7000,7000,7000,0
20241002,110300,0,7000,7000,7000,7000,0
20241002,110200,0,7000,7000,7000,7000,0
20241002,110100,0,7000,7000,7000,7000,0
20241002,110000,0,7000,7000,7000,7000,0
20241002,105900,0,7000,7000,7000,7000,0
20241002,105800,0,7000,7000,7000,7000,0
20241002,105700,0,7000,7000,7000,7000,0
20241002,105600,0,7000,7000,7000,7000,0
20241002,105500,0,7000,7000,7000,7000,0
20241002,105400,0,7000,7000,7000,7000,0
20241002,105300,0,7000,7000,7000,7000,0
20241002,105200,0,7000,7000,7000,7000,0
20241002,105100,0,7000,7000,7000,7000,0
20241002,105000,0,7000,7000,7000,7000,0
20241002,104900,0,7000,7000,7000,7000,0
20241002,104800,0,7000,7000,7000,7000,0
20241002,104700,0,7000,7000,7000,7000,0
20241002,104600,0,7000,7000,7000,7000,0
20241002,104500,0,7000,7000,7000,7000,0
20241002,104400,0,7000,7000,7000,7000,0
20241002,104300,0,7000,7000,7000,7000,0
20241002,104200,0,7000,7000,7000,7000,0
20241002,104100,0,7000,7000,7000,7000,0
20241002,104000,0,7000,7000,7000,7000,0
20241002,103900,0,7000,7000,7000,7000,0
20241002,103800,0,7000,7000,7000,7000,0
20241002,103700,0,7000,7000,7000,7000,0
20241002,103600,0,7000,7000,7000,7000,0
20241002,103500,0,7000,7000,7000,7000,0
20241002,103400,0,7000,7000,7000,7000,0
20241002,103300,0,7000,7000,7000,7000,0
20241002,103200,0,7000,7000,7000,7000,0
20241002,103100,0,7000,7000,7000,7000,0
20241002,103000,0,7000,7000,7000,7000,0
20241002,102900,0,7000,7000,7000,7000,0
20241002,102800,0,7000,7000,7000,7000,0
20241002,102700,0,7000,7000,7000,7000,0
20241002,102600,0,7000,7000,7000,7000,0
20241002,102500,0,7000,7000,7000,7000,0
20241002,102400,0,7000,7000,7000,7000,0
20241002,102300,0,7000,7000,7000,7000,0
20241002,102200,0,7000,7000,7000,7000,0
20241002,102100,0,7000,7000,7000,7000,0
20241002,102000,0,7000,7000,7000,7000,0
20241002,101900,0,7000,7000,7000,7000,0
20241002,101800,0,7000,7000,7000,7000,0
20241002,101700,0,7000,7000,7000,7000,0
20241002,101600,0,7000,7000,7000,7000,0
20241002,101500,0,7000,7000,7000,7000,0
20241002,101400,0,7000,7000,7000,7000,0
20241002,101300,0,7000,7000,7000,7000,0
20241002,101200,0,7000,7000,7000,7000,0
20241002,101100,0,7000,7000,7000,7000,0
20241002,101000,0,7000,7000,7000,7000,0
20241002,100900,0,7000,7000,7000,7000,0
20241002,100800,0,7000,7000,7000,7000,0
20241002,100700,0,7000,7000,7000,7000,0
20241002,100600,0,7000,7000,7000,7000,0
20241002,100500,0,7000,7000,7000,7000,0
20241002,100400,0,7000,7000,7000,7000,0
20241002,100300,0,7000,7000,7000,7000,0
20241002,100200,0,7000,7000,7000,7000,0
20241002,100100,0,7000,7000,7000,7000,0
20241002,100000,0,7000,7000,7000,7000,0
20241002,095900,0,7000,7000,7000,7000,0
20241002,095800,0,7000,7000,7000,7000,0
20241002,095700,0,7000,7000,7000,7000,0
20241002,095600,0,7000,7000,7000,7000,0
20241002,095500,0,7000,7000,7000,7000,0
20241002,095400,0,7000,7000,7000,7000,0
20241002,095300,0,7000,7000,7000,7000,0
20241002,095200,0,7000,7000,7000,7000,0
20241002,095100,0,7000,7000,7000,7000,0
20241002,095000,0,7000,7000,7000,7000,0
20241002,094900,0,7000,7000,7000,7000,0
20241002,094800,0,7000,7000,7000,7000,0
20241002,094700,0,7000,7000,7000,7000,0
20241002,094600,0,7000,7000,7000,7000,0
20241002,094500,0,7000,7000,7000,7000,0
20241002,094400,0,7000,7000,7000,7000,0
20241002,094300,0,7000,7000,7000,7000,0
20241002,094200,0,7000,7000,7000,7000,0
20241002,094100,0,7000,7000,7000,7000,0
20241002,094000,0,7000,7000,7000,7000,0
20241002,093900,0,7000,7000,7000,7000,0
20241002,093800,0,7000,7000,7000,7000,0
20241002,093700,0,7000,7000,7000,7000,0
20241002,093600,0,7000,7000,7000,7000,0
20241002,093500,0,7000,7000,7000,7000,0
20241002,093400,0,7000,7000,7000,7000,0
20241002,093300,0,7000,7000,7000,7000,0
20241002,093200,0,7000,7000,7000,7000,0
20241002,093100,0,7000,7000,7000,7000,0
20241002,093000,0,7000,7000,7000,7000,0
20241002,092900,0,7000,7000,7000,7000,0
20241002,092800,0,7000,7000,7000,7000,0
20241002,092700,0,7000,7000,7000,7000,0
20241002,092600,0,7000,7000,7000,7000,0
20241002,092500,0,7000,7000,7000,7000,0
20241002,092400,0,7000,7000,7000,7000,0
20241002,092300,0,7000,7000,7000,7000,0
20241002,092200,0,7000,7000,7000,7000,0
20241002,092100,0,7000,7000,7000,7000,0
20241002,092000,0,7000,7000,7000,7000,0
20241002,091900,0,7000,7000,7000,7000,0
20241002,091800,0,7000,7000,7000,7000,0
20241002,091700,0,7000,7000,7000,7000,0
20241002,091600,0,7000,7000,7000,7000,0
20241002,091500,0,7000,7000,7000,7000,0
20241002,091400,0,7000,7000,7000,7000,0
20241002,091300,0,7000,7000,7000,7000,0
20241002,091200,0,7000,7000,7000,7000,0
20241002,091100,0,7000,7000,7000,7000,0
20241002,091000,0,7000,7000,7000,7000,0
20241002,090900,0,7000,7000,7000,7000,0
20241002,090800,0,7000,7000,7000,7000,0
20241002,090700,0,7000,7000,7000,7000,0
20241002,090600,0,7000,7000,7000,7000,0
20241002,090500,0,7000,7000,7000,7000,0
20241002,090400,0,7000,7000,7000,7000,0
20241002,090300,0,7000,7000,7000,7000,0
20241002,090200,0,7000,7000,7000,7000,0
20241002,090100,0,7000,7000,7000,7000,0
20241002,090000,0,7000,7000,7000,7000,0