KissMeData/121060/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,201200,24075,737,700,737,700,4
20240910,201100,24075,737,737,737,737,0
20240910,201000,24075,737,737,737,737,0
20240910,200900,24075,737,737,737,737,0
20240910,200800,24075,737,737,737,737,0
20240910,200700,24075,737,737,737,737,0
20240910,200600,24075,737,737,737,737,0
20240910,200500,24075,737,737,737,737,0
20240910,200400,24075,737,737,737,737,0
20240910,200300,24075,737,737,737,737,0
20240910,200200,24075,737,737,737,737,0
20240910,200100,24075,737,737,737,737,0
20240910,200000,24075,737,737,737,737,0
20240910,195900,24075,737,737,737,737,0
20240910,195800,24075,737,737,737,737,0
20240910,195700,24075,737,737,737,737,0
20240910,195600,24075,737,737,737,737,0
20240910,195500,24075,737,737,737,737,0
20240910,195400,24075,737,737,737,737,0
20240910,195300,24075,737,737,737,737,0
20240910,195200,24075,737,737,737,737,0
20240910,195100,24075,737,737,737,737,0
20240910,195000,24075,737,737,737,737,0
20240910,194900,24075,737,737,737,737,0
20240910,194800,24075,737,737,737,737,0
20240910,194700,24075,737,737,737,737,0
20240910,194600,24075,737,737,737,737,0
20240910,194500,24075,737,737,737,737,0
20240910,194400,24075,737,737,737,737,0
20240910,194300,24075,737,737,737,737,0
20240910,194200,24075,737,700,737,700,4
20240910,194100,24075,737,737,737,737,0
20240910,194000,24075,737,737,737,737,0
20240910,193900,24075,737,737,737,737,0
20240910,193800,24075,737,737,737,737,0
20240910,193700,24075,737,737,737,737,0
20240910,193600,24075,737,737,737,737,0
20240910,193500,24075,737,737,737,737,0
20240910,193400,24075,737,737,737,737,0
20240910,193300,24075,737,737,737,737,0
20240910,193200,24075,737,737,737,737,0
20240910,193100,24075,737,737,737,737,0
20240910,193000,24075,737,737,737,737,0
20240910,192900,24075,737,737,737,737,0
20240910,192800,24075,737,737,737,737,0
20240910,192700,24075,737,737,737,737,0
20240910,192600,24075,737,737,737,737,0
20240910,192500,24075,737,737,737,737,0
20240910,192400,24075,737,737,737,737,0
20240910,192300,24075,737,737,737,737,0
20240910,192200,24075,737,737,737,737,0
20240910,192100,24075,737,737,737,737,0
20240910,192000,24075,737,737,737,737,0
20240910,191900,24075,737,737,737,737,0
20240910,191800,24075,737,737,737,737,0
20240910,191700,24075,737,737,737,737,0
20240910,191600,24075,737,737,737,737,0
20240910,191500,24075,737,737,737,737,0
20240910,191400,24075,737,737,737,737,0
20240910,191300,24075,737,737,737,737,0
20240910,191200,24075,737,700,737,700,4
20240910,191100,24075,737,737,737,737,0
20240910,191000,24075,737,737,737,737,0
20240910,190900,24075,737,737,737,737,0
20240910,190800,24075,737,737,737,737,0
20240910,190700,24075,737,737,737,737,0
20240910,190600,24075,737,737,737,737,0
20240910,190500,24075,737,737,737,737,0
20240910,190400,24075,737,737,737,737,0
20240910,190300,24075,737,737,737,737,0
20240910,190200,24075,737,737,737,737,0
20240910,190100,24075,737,737,737,737,0
20240910,190000,24075,737,737,737,737,0
20240910,185900,24075,737,737,737,737,0
20240910,185800,24075,737,737,737,737,0
20240910,185700,24075,737,737,737,737,0
20240910,185600,24075,737,737,737,737,0
20240910,185500,24075,737,737,737,737,0
20240910,185400,24075,737,737,737,737,0
20240910,185300,24075,737,737,737,737,0
20240910,185200,24075,737,737,737,737,0
20240910,185100,24075,737,737,737,737,0
20240910,185000,24075,737,737,737,737,0
20240910,184900,24075,737,737,737,737,0
20240910,184800,24075,737,737,737,737,0
20240910,184700,24075,737,737,737,737,0
20240910,184600,24075,737,737,737,737,0
20240910,184500,24075,737,737,737,737,0
20240910,184400,24075,737,737,737,737,0
20240910,184300,24075,737,737,737,737,0
20240910,184200,24075,737,700,737,700,4
20240910,184100,24075,737,737,737,737,0
20240910,184000,24075,737,737,737,737,0
20240910,183900,24075,737,737,737,737,0
20240910,183800,24075,737,737,737,737,0
20240910,183700,24075,737,737,737,737,0
20240910,183600,24075,737,737,737,737,0
20240910,183500,24075,737,737,737,737,0
20240910,183400,24075,737,737,737,737,0
20240910,183300,24075,737,737,737,737,0
20240910,183200,24075,737,737,737,737,0
20240910,183100,24075,737,737,737,737,0
20240910,183000,24075,737,737,737,737,0
20240910,182900,24075,737,737,737,737,0
20240910,182800,24075,737,737,737,737,0
20240910,182700,24075,737,737,737,737,0
20240910,182600,24075,737,737,737,737,0
20240910,182500,24075,737,737,737,737,0
20240910,182400,24075,737,737,737,737,0
20240910,182300,24075,737,737,737,737,0
20240910,182200,24075,737,737,737,737,0
20240910,182100,24075,737,737,737,737,0
20240910,182000,24075,737,737,737,737,0
20240910,181900,24075,737,737,737,737,0
20240910,181800,24075,737,737,737,737,0
20240910,181700,24075,737,737,737,737,0
20240910,181600,24075,737,737,737,737,0
20240910,181500,24075,737,737,737,737,0
20240910,181400,24075,737,737,737,737,0
20240910,181300,24075,737,737,737,737,0
20240910,181200,24075,737,700,737,700,4
20240910,181100,24075,737,737,737,737,0
20240910,181000,24075,737,737,737,737,0
20240910,180900,24075,737,737,737,737,0
20240910,180800,24075,737,737,737,737,0
20240910,180700,24075,737,737,737,737,0
20240910,180600,24075,737,737,737,737,0
20240910,180500,24075,737,737,737,737,0
20240910,180400,24075,737,737,737,737,0
20240910,180300,24075,737,737,737,737,0
20240910,180200,24075,737,737,737,737,0
20240910,180100,24075,737,737,737,737,0
20240910,180000,24075,737,737,737,737,0
20240910,175900,24075,737,737,737,737,0
20240910,175800,24075,737,737,737,737,0
20240910,175700,24075,737,737,737,737,0
20240910,175600,24075,737,737,737,737,0
20240910,175500,24075,737,737,737,737,0
20240910,175400,24075,737,737,737,737,0
20240910,175300,24075,737,737,737,737,0
20240910,175200,24075,737,737,737,737,0
20240910,175100,24075,737,737,737,737,0
20240910,175000,24075,737,737,737,737,0
20240910,174900,24075,737,737,737,737,0
20240910,174800,24075,737,737,737,737,0
20240910,174700,24075,737,737,737,737,0
20240910,174600,24075,737,737,737,737,0
20240910,174500,24075,737,737,737,737,0
20240910,174400,24075,737,737,737,737,0
20240910,174300,24075,737,737,737,737,0
20240910,174200,24075,737,700,737,700,4
20240910,174100,24075,737,737,737,737,0
20240910,174000,24075,737,737,737,737,0
20240910,173900,24075,737,737,737,737,0
20240910,173800,24075,737,737,737,737,0
20240910,173700,24075,737,737,737,737,0
20240910,173600,24075,737,737,737,737,0
20240910,173500,24075,737,737,737,737,0
20240910,173400,24075,737,737,737,737,0
20240910,173300,24075,737,737,737,737,0
20240910,173200,24075,737,737,737,737,0
20240910,173100,24075,737,737,737,737,0
20240910,173000,24075,737,737,737,737,0
20240910,172900,24075,737,737,737,737,0
20240910,172800,24075,737,737,737,737,0
20240910,172700,24075,737,737,737,737,0
20240910,172600,24075,737,737,737,737,0
20240910,172500,24075,737,737,737,737,0
20240910,172400,24075,737,737,737,737,0
20240910,172300,24075,737,737,737,737,0
20240910,172200,24075,737,737,737,737,0
20240910,172100,24075,737,737,737,737,0
20240910,172000,24075,737,737,737,737,0
20240910,171900,24075,737,737,737,737,0
20240910,171800,24075,737,737,737,737,0
20240910,171700,24075,737,737,737,737,0
20240910,171600,24075,737,737,737,737,0
20240910,171500,24075,737,737,737,737,0
20240910,171400,24075,737,737,737,737,0
20240910,171300,24075,737,737,737,737,0
20240910,171200,24075,737,700,737,700,4
20240910,171100,24075,737,737,737,737,0
20240910,171000,24075,737,737,737,737,0
20240910,170900,24075,737,737,737,737,0
20240910,170800,24075,737,737,737,737,0
20240910,170700,24075,737,737,737,737,0
20240910,170600,24075,737,737,737,737,0
20240910,170500,24075,737,737,737,737,0
20240910,170400,24075,737,737,737,737,0
20240910,170300,24075,737,737,737,737,0
20240910,170200,24075,737,737,737,737,0
20240910,170100,24075,737,737,737,737,0
20240910,170000,24075,737,737,737,737,0
20240910,165900,24075,737,737,737,737,0
20240910,165800,24075,737,737,737,737,0
20240910,165700,24075,737,737,737,737,0
20240910,165600,24075,737,737,737,737,0
20240910,165500,24075,737,737,737,737,0
20240910,165400,24075,737,737,737,737,0
20240910,165300,24075,737,737,737,737,0
20240910,165200,24075,737,737,737,737,0
20240910,165100,24075,737,737,737,737,0
20240910,165000,24075,737,737,737,737,0
20240910,164900,24075,737,737,737,737,0
20240910,164800,24075,737,737,737,737,0
20240910,164700,24075,737,737,737,737,0
20240910,164600,24075,737,737,737,737,0
20240910,164500,24075,737,737,737,737,0
20240910,164400,24075,737,737,737,737,0
20240910,164300,24075,737,737,737,737,0
20240910,164200,24075,737,700,737,700,4
20240910,164100,24075,737,737,737,737,0
20240910,164000,24075,737,737,737,737,0
20240910,163900,24075,737,737,737,737,0
20240910,163800,24075,737,737,737,737,0
20240910,163700,24075,737,737,737,737,0
20240910,163600,24075,737,737,737,737,0
20240910,163500,24075,737,737,737,737,0
20240910,163400,24075,737,737,737,737,0
20240910,163300,24075,737,737,737,737,0
20240910,163200,24075,737,737,737,737,0
20240910,163100,24075,737,737,737,737,0
20240910,163000,24075,737,737,737,737,0
20240910,162900,24075,737,737,737,737,0
20240910,162800,24075,737,737,737,737,0
20240910,162700,24075,737,737,737,737,0
20240910,162600,24075,737,737,737,737,0
20240910,162500,24075,737,737,737,737,0
20240910,162400,24075,737,737,737,737,0
20240910,162300,24075,737,737,737,737,0
20240910,162200,24075,737,737,737,737,0
20240910,162100,24075,737,737,737,737,0
20240910,162000,24075,737,737,737,737,0
20240910,161900,24075,737,737,737,737,0
20240910,161800,24075,737,737,737,737,0
20240910,161700,24075,737,737,737,737,0
20240910,161600,24075,737,737,737,737,0
20240910,161500,24075,737,737,737,737,0
20240910,161400,24075,737,737,737,737,0
20240910,161300,24075,737,737,737,737,0
20240910,161200,24075,737,700,737,700,4
20240910,161100,24075,737,737,737,737,0
20240910,161000,24075,737,737,737,737,0
20240910,160900,24075,737,737,737,737,0
20240910,160800,24075,737,737,737,737,0
20240910,160700,24075,737,737,737,737,0
20240910,160600,24075,737,737,737,737,0
20240910,160500,24075,737,737,737,737,0
20240910,160400,24075,737,737,737,737,0
20240910,160300,24075,737,737,737,737,0
20240910,160200,24075,737,737,737,737,0
20240910,160100,24075,737,737,737,737,0
20240910,160000,24075,737,737,737,737,0
20240910,155900,24075,737,737,737,737,0
20240910,155800,24075,737,737,737,737,0
20240910,155700,24075,737,737,737,737,0
20240910,155600,24075,737,737,737,737,0
20240910,155500,24075,737,737,737,737,0
20240910,155400,24075,737,737,737,737,0
20240910,155300,24075,737,737,737,737,0
20240910,155200,24075,737,737,737,737,0
20240910,155100,24075,737,737,737,737,0
20240910,155000,24075,737,737,737,737,0
20240910,154900,24075,737,737,737,737,0
20240910,154800,24075,737,737,737,737,0
20240910,154700,24075,737,737,737,737,0
20240910,154600,24075,737,737,737,737,0
20240910,154500,24075,737,737,737,737,0
20240910,154400,24075,737,737,737,737,0
20240910,154300,24075,737,737,737,737,0
20240910,154200,24075,737,700,737,700,4
20240910,154100,24075,737,737,737,737,0
20240910,154000,24075,737,737,737,737,0
20240910,153900,24075,737,737,737,737,0
20240910,153800,24075,737,737,737,737,0
20240910,153700,24075,737,737,737,737,0
20240910,153600,24075,737,737,737,737,0
20240910,153500,24075,737,737,737,737,0
20240910,153400,24075,737,737,737,737,0
20240910,153300,24075,737,737,737,737,0
20240910,153200,24075,737,737,737,737,0
20240910,153100,24075,737,737,737,737,0
20240910,153000,24075,737,737,737,737,0
20240910,152900,24075,737,737,737,737,0
20240910,152800,24075,737,737,737,737,0
20240910,152700,24075,737,737,737,737,0
20240910,152600,24075,737,737,737,737,0
20240910,152500,24075,737,737,737,737,0
20240910,152400,24075,737,737,737,737,0
20240910,152300,24075,737,737,737,737,0
20240910,152200,24075,737,737,737,737,0
20240910,152100,24075,737,737,737,737,0
20240910,152000,24075,737,737,737,737,0
20240910,151900,24075,737,737,737,737,0
20240910,151800,24075,737,737,737,737,0
20240910,151700,24075,737,737,737,737,0
20240910,151600,24075,737,737,737,737,0
20240910,151500,24075,737,737,737,737,0
20240910,151400,24075,737,737,737,737,0
20240910,151300,24075,737,737,737,737,0
20240910,151200,24075,737,737,737,737,0
20240910,151100,24075,737,737,737,737,0
20240910,151000,24075,737,737,737,737,0
20240910,150900,24075,737,737,737,737,0
20240910,150800,24075,737,737,737,737,0
20240910,150700,24075,737,700,737,700,4
20240910,150600,21238,700,700,700,700,0
20240910,150500,21238,700,700,700,700,0
20240910,150400,21238,700,700,700,700,0
20240910,150300,21238,700,700,700,700,0
20240910,150200,21238,700,700,700,700,0
20240910,150100,21238,700,700,700,700,0
20240910,150000,21238,700,700,700,700,0
20240910,145900,21238,700,700,700,700,0
20240910,145800,21238,700,700,700,700,0
20240910,145700,21238,700,700,700,700,0
20240910,145600,21238,700,700,700,700,0
20240910,145500,21238,700,700,700,700,0
20240910,145400,21238,700,700,700,700,0
20240910,145300,21238,700,700,700,700,0
20240910,145200,21238,700,700,700,700,0
20240910,145100,21238,700,700,700,700,0
20240910,145000,21238,700,700,700,700,0
20240910,144900,21238,700,700,700,700,0
20240910,144800,21238,700,700,700,700,0
20240910,144700,21238,700,700,700,700,0
20240910,144600,21238,700,700,700,700,0
20240910,144500,21238,700,700,700,700,0
20240910,144400,21238,700,700,700,700,0
20240910,144300,21238,700,700,700,700,0
20240910,144200,21238,700,700,700,700,1
20240910,144100,20538,738,738,738,738,0
20240910,144000,20538,738,738,738,738,0
20240910,143900,20538,738,738,738,738,0
20240910,143800,20538,738,738,738,738,0
20240910,143700,20538,738,738,738,738,0
20240910,143600,20538,738,738,738,738,0
20240910,143500,20538,738,738,738,738,0
20240910,143400,20538,738,738,738,738,0
20240910,143300,20538,738,738,738,738,0
20240910,143200,20538,738,738,738,738,0
20240910,143100,20538,738,738,738,738,0
20240910,143000,20538,738,738,738,738,0
20240910,142900,20538,738,738,738,738,0
20240910,142800,20538,738,738,738,738,0
20240910,142700,20538,738,738,738,738,0
20240910,142600,20538,738,738,738,738,0
20240910,142500,20538,738,738,738,738,0
20240910,142400,20538,738,738,738,738,0
20240910,142300,20538,738,738,738,738,0
20240910,142200,20538,738,738,738,738,0
20240910,142100,20538,738,738,738,738,0
20240910,142000,20538,738,738,738,738,0
20240910,141900,20538,738,738,738,738,0
20240910,141800,20538,738,738,738,738,0
20240910,141700,20538,738,738,738,738,0
20240910,141600,20538,738,738,738,738,0
20240910,141500,20538,738,738,738,738,0
20240910,141400,20538,738,738,738,738,0
20240910,141300,20538,738,738,738,738,0
20240910,141200,20538,738,738,738,738,0
20240910,141100,20538,738,738,738,738,0
20240910,141000,20538,738,738,738,738,0
20240910,140900,20538,738,738,738,738,0
20240910,140800,20538,738,738,738,738,0
20240910,140700,20538,738,738,738,738,0
20240910,140600,20538,738,738,738,738,0
20240910,140500,20538,738,738,738,738,0
20240910,140400,20538,738,738,738,738,0
20240910,140300,20538,738,738,738,738,0
20240910,140200,20538,738,738,738,738,0
20240910,140100,20538,738,738,738,738,0
20240910,140000,20538,738,738,738,738,0
20240910,135900,20538,738,738,738,738,0
20240910,135800,20538,738,738,738,738,0
20240910,135700,20538,738,738,738,738,0
20240910,135600,20538,738,738,738,738,0
20240910,135500,20538,738,738,738,738,0
20240910,135400,20538,738,738,738,738,0
20240910,135300,20538,738,738,738,738,0
20240910,135200,20538,738,738,738,738,0
20240910,135100,20538,738,738,738,738,0
20240910,135000,20538,738,738,738,738,0
20240910,134900,20538,738,738,738,738,0
20240910,134800,20538,738,738,738,738,0
20240910,134700,20538,738,738,738,738,0
20240910,134600,20538,738,738,738,738,0
20240910,134500,20538,738,738,738,738,0
20240910,134400,20538,738,738,738,738,0
20240910,134300,20538,738,738,738,738,0
20240910,134200,20538,738,738,738,738,0
20240910,134100,20538,738,738,738,738,0
20240910,134000,20538,738,738,738,738,0
20240910,133900,20538,738,738,738,738,0
20240910,133800,20538,738,738,738,738,0
20240910,133700,20538,738,738,738,738,0
20240910,133600,20538,738,738,738,738,0
20240910,133500,20538,738,738,738,738,0
20240910,133400,20538,738,738,738,738,0
20240910,133300,20538,738,738,738,738,0
20240910,133200,20538,738,738,738,738,0
20240910,133100,20538,738,738,738,738,0
20240910,133000,20538,738,738,738,738,0
20240910,132900,20538,738,738,738,738,0
20240910,132800,20538,738,738,738,738,0
20240910,132700,20538,738,738,738,738,0
20240910,132600,20538,738,738,738,738,0
20240910,132500,20538,738,738,738,738,0
20240910,132400,20538,738,738,738,738,0
20240910,132300,20538,738,738,738,738,0
20240910,132200,20538,738,738,738,738,0
20240910,132100,20538,738,738,738,738,0
20240910,132000,20538,738,738,738,738,0
20240910,131900,20538,738,738,738,738,0
20240910,131800,20538,738,738,738,738,0
20240910,131700,20538,738,738,738,738,0
20240910,131600,20538,738,738,738,738,0
20240910,131500,20538,738,738,738,738,0
20240910,131400,20538,738,738,738,738,0
20240910,131300,20538,738,738,738,738,0
20240910,131200,20538,738,738,738,738,0
20240910,131100,20538,738,738,738,738,0
20240910,131000,20538,738,738,738,738,0
20240910,130900,20538,738,738,738,738,0
20240910,130800,20538,738,738,738,738,0
20240910,130700,20538,738,738,738,738,0
20240910,130600,20538,738,738,738,738,0
20240910,130500,20538,738,738,738,738,0
20240910,130400,20538,738,738,738,738,0
20240910,130300,20538,738,738,738,738,0
20240910,130200,20538,738,738,738,738,0
20240910,130100,20538,738,738,738,738,0
20240910,130000,20538,738,738,738,738,0
20240910,125900,20538,738,738,738,738,0
20240910,125800,20538,738,738,738,738,0
20240910,125700,20538,738,738,738,738,0
20240910,125600,20538,738,738,738,738,0
20240910,125500,20538,738,738,738,738,0
20240910,125400,20538,738,738,738,738,0
20240910,125300,20538,738,738,738,738,0
20240910,125200,20538,738,738,738,738,0
20240910,125100,20538,738,738,738,738,0
20240910,125000,20538,738,738,738,738,0
20240910,124900,20538,738,738,738,738,0
20240910,124800,20538,738,738,738,738,0
20240910,124700,20538,738,738,738,738,0
20240910,124600,20538,738,738,738,738,0
20240910,124500,20538,738,738,738,738,0
20240910,124400,20538,738,738,738,738,0
20240910,124300,20538,738,738,738,738,0
20240910,124200,20538,738,738,738,738,0
20240910,124100,20538,738,738,738,738,0
20240910,124000,20538,738,738,738,738,0
20240910,123900,20538,738,738,738,738,0
20240910,123800,20538,738,738,738,738,0
20240910,123700,20538,738,738,738,738,0
20240910,123600,20538,738,738,738,738,0
20240910,123500,20538,738,738,738,738,0
20240910,123400,20538,738,738,738,738,0
20240910,123300,20538,738,738,738,738,0
20240910,123200,20538,738,738,738,738,0
20240910,123100,20538,738,738,738,738,0
20240910,123000,20538,738,738,738,738,0
20240910,122900,20538,738,738,738,738,0
20240910,122800,20538,738,738,738,738,0
20240910,122700,20538,738,738,738,738,0
20240910,122600,20538,738,738,738,738,0
20240910,122500,20538,738,738,738,738,0
20240910,122400,20538,738,738,738,738,0
20240910,122300,20538,738,738,738,738,0
20240910,122200,20538,738,738,738,738,0
20240910,122100,20538,738,738,738,738,0
20240910,122000,20538,738,738,738,738,0
20240910,121900,20538,738,738,738,738,0
20240910,121800,20538,738,738,738,738,0
20240910,121700,20538,738,738,738,738,0
20240910,121600,20538,738,738,738,738,0
20240910,121500,20538,738,738,738,738,0
20240910,121400,20538,738,738,738,738,0
20240910,121300,20538,738,738,738,738,0
20240910,121200,20538,738,738,738,738,0
20240910,121100,20538,738,738,738,738,0
20240910,121000,20538,738,738,738,738,0
20240910,120900,20538,738,738,738,738,0
20240910,120800,20538,738,738,738,738,0
20240910,120700,20538,738,738,738,738,0
20240910,120600,20538,738,738,738,738,0
20240910,120500,20538,738,738,738,738,0
20240910,120400,20538,738,738,738,738,0
20240910,120300,20538,738,738,738,738,0
20240910,120200,20538,738,738,738,738,0
20240910,120100,20538,738,738,738,738,0
20240910,120000,20538,738,738,738,738,0
20240910,115900,20538,738,738,738,738,0
20240910,115800,20538,738,738,738,738,0
20240910,115700,20538,738,738,738,738,0
20240910,115600,20538,738,738,738,738,0
20240910,115500,20538,738,738,738,738,0
20240910,115400,20538,738,738,738,738,0
20240910,115300,20538,738,738,738,738,0
20240910,115200,20538,738,738,738,738,0
20240910,115100,20538,738,738,738,738,0
20240910,115000,20538,738,738,738,738,0
20240910,114900,20538,738,738,738,738,0
20240910,114800,20538,738,738,738,738,0
20240910,114700,20538,738,738,738,738,0
20240910,114600,20538,738,738,738,738,0
20240910,114500,20538,738,738,738,738,0
20240910,114400,20538,738,738,738,738,0
20240910,114300,20538,738,738,738,738,0
20240910,114200,20538,738,738,738,738,0
20240910,114100,20538,738,738,738,738,0
20240910,114000,20538,738,738,738,738,0
20240910,113900,20538,738,738,738,738,0
20240910,113800,20538,738,738,738,738,0
20240910,113700,20538,738,738,738,738,0
20240910,113600,20538,738,738,738,738,0
20240910,113500,20538,738,738,738,738,0
20240910,113400,20538,738,738,738,738,0
20240910,113300,20538,738,738,738,738,0
20240910,113200,20538,738,738,738,738,0
20240910,113100,20538,738,738,738,738,0
20240910,113000,20538,738,738,738,738,0
20240910,112900,20538,738,738,738,738,0
20240910,112800,20538,738,738,738,738,0
20240910,112700,20538,738,738,738,738,0
20240910,112600,20538,738,738,738,738,0
20240910,112500,20538,738,738,738,738,0
20240910,112400,20538,738,738,738,738,0
20240910,112300,20538,738,738,738,738,0
20240910,112200,20538,738,738,738,738,0
20240910,112100,20538,738,738,738,738,0
20240910,112000,20538,738,738,738,738,0
20240910,111900,20538,738,738,738,738,0
20240910,111800,20538,738,738,738,738,0
20240910,111700,20538,738,738,738,738,0
20240910,111600,20538,738,738,738,738,0
20240910,111500,20538,738,738,738,738,0
20240910,111400,20538,738,738,738,738,0
20240910,111300,20538,738,738,738,738,0
20240910,111200,20538,738,738,738,738,0
20240910,111100,20538,738,738,738,738,0
20240910,111000,20538,738,738,738,738,0
20240910,110900,20538,738,738,738,738,0
20240910,110800,20538,738,738,738,738,0
20240910,110700,20538,738,738,738,738,0
20240910,110600,20538,738,738,738,738,0
20240910,110500,20538,738,738,738,738,0
20240910,110400,20538,738,738,738,738,0
20240910,110300,20538,738,738,738,738,0
20240910,110200,20538,738,738,738,738,0
20240910,110100,20538,738,738,738,738,0
20240910,110000,20538,738,738,738,738,0
20240910,105900,20538,738,738,738,738,0
20240910,105800,20538,738,738,738,738,0
20240910,105700,20538,738,738,738,738,0
20240910,105600,20538,738,738,738,738,0
20240910,105500,20538,738,738,738,738,0
20240910,105400,20538,738,738,738,738,0
20240910,105300,20538,738,738,738,738,0
20240910,105200,20538,738,738,738,738,0
20240910,105100,20538,738,738,738,738,0
20240910,105000,20538,738,738,738,738,0
20240910,104900,20538,738,738,738,738,0
20240910,104800,20538,738,738,738,738,0
20240910,104700,20538,738,738,738,738,0
20240910,104600,20538,738,738,738,738,0
20240910,104500,20538,738,738,738,738,0
20240910,104400,20538,738,738,738,738,0
20240910,104300,20538,738,738,738,738,0
20240910,104200,20538,738,738,738,738,0
20240910,104100,20538,738,738,738,738,0
20240910,104000,20538,738,738,738,738,0
20240910,103900,20538,738,738,738,738,0
20240910,103800,20538,738,738,738,738,0
20240910,103700,20538,738,738,738,738,0
20240910,103600,20538,738,738,738,738,0
20240910,103500,20538,738,738,738,738,0
20240910,103400,20538,738,738,738,738,0
20240910,103300,20538,738,738,738,738,0
20240910,103200,20538,738,738,738,738,0
20240910,103100,20538,738,738,738,738,0
20240910,103000,20538,738,738,738,738,0
20240910,102900,20538,738,738,738,738,0
20240910,102800,20538,738,738,738,738,0
20240910,102700,20538,738,738,738,738,0
20240910,102600,20538,738,738,738,738,0
20240910,102500,20538,738,738,738,738,0
20240910,102400,20538,738,738,738,738,0
20240910,102300,20538,738,738,738,738,0
20240910,102200,20538,738,738,738,738,0
20240910,102100,20538,738,738,738,738,1
20240910,102000,19800,660,660,660,660,0
20240910,101900,19800,660,660,660,660,0
20240910,101800,19800,660,660,660,660,0
20240910,101700,19800,660,660,660,660,0
20240910,101600,19800,660,660,660,660,0
20240910,101500,19800,660,660,660,660,0
20240910,101400,19800,660,660,660,660,0
20240910,101300,19800,660,660,660,660,0
20240910,101200,19800,660,660,660,660,0
20240910,101100,19800,660,660,660,660,0
20240910,101000,19800,660,660,660,660,0
20240910,100900,19800,660,660,660,660,0
20240910,100800,19800,660,660,660,660,0
20240910,100700,19800,660,660,660,660,0
20240910,100600,19800,660,660,660,660,0
20240910,100500,19800,660,660,660,660,0
20240910,100400,19800,660,660,660,660,0
20240910,100300,19800,660,660,660,660,0
20240910,100200,19800,660,660,660,660,0
20240910,100100,19800,660,660,660,660,0
20240910,100000,19800,660,660,660,660,0
20240910,095900,19800,660,660,660,660,0
20240910,095800,19800,660,660,660,660,0
20240910,095700,19800,660,660,660,660,0
20240910,095600,19800,660,660,660,660,0
20240910,095500,19800,660,660,660,660,0
20240910,095400,19800,660,660,660,660,0
20240910,095300,19800,660,660,660,660,30
20240910,095200,0,700,700,700,700,0
20240910,095100,0,700,700,700,700,0
20240910,095000,0,700,700,700,700,0
20240910,094900,0,700,700,700,700,0
20240910,094800,0,700,700,700,700,0
20240910,094700,0,700,700,700,700,0
20240910,094600,0,700,700,700,700,0
20240910,094500,0,700,700,700,700,0
20240910,094400,0,700,700,700,700,0
20240910,094300,0,700,700,700,700,0
20240910,094200,0,700,700,700,700,0
20240910,094100,0,700,700,700,700,0
20240910,094000,0,700,700,700,700,0
20240910,093900,0,700,700,700,700,0
20240910,093800,0,700,700,700,700,0
20240910,093700,0,700,700,700,700,0
20240910,093600,0,700,700,700,700,0
20240910,093500,0,700,700,700,700,0
20240910,093400,0,700,700,700,700,0
20240910,093300,0,700,700,700,700,0
20240910,093200,0,700,700,700,700,0
20240910,093100,0,700,700,700,700,0
20240910,093000,0,700,700,700,700,0
20240910,092900,0,700,700,700,700,0
20240910,092800,0,700,700,700,700,0
20240910,092700,0,700,700,700,700,0
20240910,092600,0,700,700,700,700,0
20240910,092500,0,700,700,700,700,0
20240910,092400,0,700,700,700,700,0
20240910,092300,0,700,700,700,700,0
20240910,092200,0,700,700,700,700,0
20240910,092100,0,700,700,700,700,0
20240910,092000,0,700,700,700,700,0
20240910,091900,0,700,700,700,700,0
20240910,091800,0,700,700,700,700,0
20240910,091700,0,700,700,700,700,0
20240910,091600,0,700,700,700,700,0
20240910,091500,0,700,700,700,700,0
20240910,091400,0,700,700,700,700,0
20240910,091300,0,700,700,700,700,0
20240910,091200,0,700,700,700,700,0
20240910,091100,0,700,700,700,700,0
20240910,091000,0,700,700,700,700,0
20240910,090900,0,700,700,700,700,0
20240910,090800,0,700,700,700,700,0
20240910,090700,0,700,700,700,700,0
20240910,090600,0,700,700,700,700,0
20240910,090500,0,700,700,700,700,0
20240910,090400,0,700,700,700,700,0
20240910,090300,0,700,700,700,700,0
20240910,090200,0,700,700,700,700,0
20240910,090100,0,700,700,700,700,0
20240910,090000,0,700,700,700,700,0