KissMeData/121060/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,201200,4817,700,700,700,700,3
20240912,201100,4817,700,700,700,700,0
20240912,201000,4817,700,700,700,700,0
20240912,200900,4817,700,700,700,700,0
20240912,200800,4817,700,700,700,700,0
20240912,200700,4817,700,700,700,700,0
20240912,200600,4817,700,700,700,700,0
20240912,200500,4817,700,700,700,700,0
20240912,200400,4817,700,700,700,700,0
20240912,200300,4817,700,700,700,700,0
20240912,200200,4817,700,700,700,700,0
20240912,200100,4817,700,700,700,700,0
20240912,200000,4817,700,700,700,700,0
20240912,195900,4817,700,700,700,700,0
20240912,195800,4817,700,700,700,700,0
20240912,195700,4817,700,700,700,700,0
20240912,195600,4817,700,700,700,700,0
20240912,195500,4817,700,700,700,700,0
20240912,195400,4817,700,700,700,700,0
20240912,195300,4817,700,700,700,700,0
20240912,195200,4817,700,700,700,700,0
20240912,195100,4817,700,700,700,700,0
20240912,195000,4817,700,700,700,700,0
20240912,194900,4817,700,700,700,700,0
20240912,194800,4817,700,700,700,700,0
20240912,194700,4817,700,700,700,700,0
20240912,194600,4817,700,700,700,700,0
20240912,194500,4817,700,700,700,700,0
20240912,194400,4817,700,700,700,700,0
20240912,194300,4817,700,700,700,700,0
20240912,194200,4817,700,700,700,700,3
20240912,194100,4817,700,700,700,700,0
20240912,194000,4817,700,700,700,700,0
20240912,193900,4817,700,700,700,700,0
20240912,193800,4817,700,700,700,700,0
20240912,193700,4817,700,700,700,700,0
20240912,193600,4817,700,700,700,700,0
20240912,193500,4817,700,700,700,700,0
20240912,193400,4817,700,700,700,700,0
20240912,193300,4817,700,700,700,700,0
20240912,193200,4817,700,700,700,700,0
20240912,193100,4817,700,700,700,700,0
20240912,193000,4817,700,700,700,700,0
20240912,192900,4817,700,700,700,700,0
20240912,192800,4817,700,700,700,700,0
20240912,192700,4817,700,700,700,700,0
20240912,192600,4817,700,700,700,700,0
20240912,192500,4817,700,700,700,700,0
20240912,192400,4817,700,700,700,700,0
20240912,192300,4817,700,700,700,700,0
20240912,192200,4817,700,700,700,700,0
20240912,192100,4817,700,700,700,700,0
20240912,192000,4817,700,700,700,700,0
20240912,191900,4817,700,700,700,700,0
20240912,191800,4817,700,700,700,700,0
20240912,191700,4817,700,700,700,700,0
20240912,191600,4817,700,700,700,700,0
20240912,191500,4817,700,700,700,700,0
20240912,191400,4817,700,700,700,700,0
20240912,191300,4817,700,700,700,700,0
20240912,191200,4817,700,700,700,700,3
20240912,191100,4817,700,700,700,700,0
20240912,191000,4817,700,700,700,700,0
20240912,190900,4817,700,700,700,700,0
20240912,190800,4817,700,700,700,700,0
20240912,190700,4817,700,700,700,700,0
20240912,190600,4817,700,700,700,700,0
20240912,190500,4817,700,700,700,700,0
20240912,190400,4817,700,700,700,700,0
20240912,190300,4817,700,700,700,700,0
20240912,190200,4817,700,700,700,700,0
20240912,190100,4817,700,700,700,700,0
20240912,190000,4817,700,700,700,700,0
20240912,185900,4817,700,700,700,700,0
20240912,185800,4817,700,700,700,700,0
20240912,185700,4817,700,700,700,700,0
20240912,185600,4817,700,700,700,700,0
20240912,185500,4817,700,700,700,700,0
20240912,185400,4817,700,700,700,700,0
20240912,185300,4817,700,700,700,700,0
20240912,185200,4817,700,700,700,700,0
20240912,185100,4817,700,700,700,700,0
20240912,185000,4817,700,700,700,700,0
20240912,184900,4817,700,700,700,700,0
20240912,184800,4817,700,700,700,700,0
20240912,184700,4817,700,700,700,700,0
20240912,184600,4817,700,700,700,700,0
20240912,184500,4817,700,700,700,700,0
20240912,184400,4817,700,700,700,700,0
20240912,184300,4817,700,700,700,700,0
20240912,184200,4817,700,700,700,700,3
20240912,184100,4817,700,700,700,700,0
20240912,184000,4817,700,700,700,700,0
20240912,183900,4817,700,700,700,700,0
20240912,183800,4817,700,700,700,700,0
20240912,183700,4817,700,700,700,700,0
20240912,183600,4817,700,700,700,700,0
20240912,183500,4817,700,700,700,700,0
20240912,183400,4817,700,700,700,700,0
20240912,183300,4817,700,700,700,700,0
20240912,183200,4817,700,700,700,700,0
20240912,183100,4817,700,700,700,700,0
20240912,183000,4817,700,700,700,700,0
20240912,182900,4817,700,700,700,700,0
20240912,182800,4817,700,700,700,700,0
20240912,182700,4817,700,700,700,700,0
20240912,182600,4817,700,700,700,700,0
20240912,182500,4817,700,700,700,700,0
20240912,182400,4817,700,700,700,700,0
20240912,182300,4817,700,700,700,700,0
20240912,182200,4817,700,700,700,700,0
20240912,182100,4817,700,700,700,700,0
20240912,182000,4817,700,700,700,700,0
20240912,181900,4817,700,700,700,700,0
20240912,181800,4817,700,700,700,700,0
20240912,181700,4817,700,700,700,700,0
20240912,181600,4817,700,700,700,700,0
20240912,181500,4817,700,700,700,700,0
20240912,181400,4817,700,700,700,700,0
20240912,181300,4817,700,700,700,700,0
20240912,181200,4817,700,700,700,700,3
20240912,181100,4817,700,700,700,700,0
20240912,181000,4817,700,700,700,700,0
20240912,180900,4817,700,700,700,700,0
20240912,180800,4817,700,700,700,700,0
20240912,180700,4817,700,700,700,700,0
20240912,180600,4817,700,700,700,700,0
20240912,180500,4817,700,700,700,700,0
20240912,180400,4817,700,700,700,700,0
20240912,180300,4817,700,700,700,700,0
20240912,180200,4817,700,700,700,700,0
20240912,180100,4817,700,700,700,700,0
20240912,180000,4817,700,700,700,700,0
20240912,175900,4817,700,700,700,700,0
20240912,175800,4817,700,700,700,700,0
20240912,175700,4817,700,700,700,700,0
20240912,175600,4817,700,700,700,700,0
20240912,175500,4817,700,700,700,700,0
20240912,175400,4817,700,700,700,700,0
20240912,175300,4817,700,700,700,700,0
20240912,175200,4817,700,700,700,700,0
20240912,175100,4817,700,700,700,700,0
20240912,175000,4817,700,700,700,700,0
20240912,174900,4817,700,700,700,700,0
20240912,174800,4817,700,700,700,700,0
20240912,174700,4817,700,700,700,700,0
20240912,174600,4817,700,700,700,700,0
20240912,174500,4817,700,700,700,700,0
20240912,174400,4817,700,700,700,700,0
20240912,174300,4817,700,700,700,700,0
20240912,174200,4817,700,700,700,700,3
20240912,174100,4817,700,700,700,700,0
20240912,174000,4817,700,700,700,700,0
20240912,173900,4817,700,700,700,700,0
20240912,173800,4817,700,700,700,700,0
20240912,173700,4817,700,700,700,700,0
20240912,173600,4817,700,700,700,700,0
20240912,173500,4817,700,700,700,700,0
20240912,173400,4817,700,700,700,700,0
20240912,173300,4817,700,700,700,700,0
20240912,173200,4817,700,700,700,700,0
20240912,173100,4817,700,700,700,700,0
20240912,173000,4817,700,700,700,700,0
20240912,172900,4817,700,700,700,700,0
20240912,172800,4817,700,700,700,700,0
20240912,172700,4817,700,700,700,700,0
20240912,172600,4817,700,700,700,700,0
20240912,172500,4817,700,700,700,700,0
20240912,172400,4817,700,700,700,700,0
20240912,172300,4817,700,700,700,700,0
20240912,172200,4817,700,700,700,700,0
20240912,172100,4817,700,700,700,700,0
20240912,172000,4817,700,700,700,700,0
20240912,171900,4817,700,700,700,700,0
20240912,171800,4817,700,700,700,700,0
20240912,171700,4817,700,700,700,700,0
20240912,171600,4817,700,700,700,700,0
20240912,171500,4817,700,700,700,700,0
20240912,171400,4817,700,700,700,700,0
20240912,171300,4817,700,700,700,700,0
20240912,171200,4817,700,700,700,700,3
20240912,171100,4817,700,700,700,700,0
20240912,171000,4817,700,700,700,700,0
20240912,170900,4817,700,700,700,700,0
20240912,170800,4817,700,700,700,700,0
20240912,170700,4817,700,700,700,700,0
20240912,170600,4817,700,700,700,700,0
20240912,170500,4817,700,700,700,700,0
20240912,170400,4817,700,700,700,700,0
20240912,170300,4817,700,700,700,700,0
20240912,170200,4817,700,700,700,700,0
20240912,170100,4817,700,700,700,700,0
20240912,170000,4817,700,700,700,700,0
20240912,165900,4817,700,700,700,700,0
20240912,165800,4817,700,700,700,700,0
20240912,165700,4817,700,700,700,700,0
20240912,165600,4817,700,700,700,700,0
20240912,165500,4817,700,700,700,700,0
20240912,165400,4817,700,700,700,700,0
20240912,165300,4817,700,700,700,700,0
20240912,165200,4817,700,700,700,700,0
20240912,165100,4817,700,700,700,700,0
20240912,165000,4817,700,700,700,700,0
20240912,164900,4817,700,700,700,700,0
20240912,164800,4817,700,700,700,700,0
20240912,164700,4817,700,700,700,700,0
20240912,164600,4817,700,700,700,700,0
20240912,164500,4817,700,700,700,700,0
20240912,164400,4817,700,700,700,700,0
20240912,164300,4817,700,700,700,700,0
20240912,164200,4817,700,700,700,700,3
20240912,164100,4817,700,700,700,700,0
20240912,164000,4817,700,700,700,700,0
20240912,163900,4817,700,700,700,700,0
20240912,163800,4817,700,700,700,700,0
20240912,163700,4817,700,700,700,700,0
20240912,163600,4817,700,700,700,700,0
20240912,163500,4817,700,700,700,700,0
20240912,163400,4817,700,700,700,700,0
20240912,163300,4817,700,700,700,700,0
20240912,163200,4817,700,700,700,700,0
20240912,163100,4817,700,700,700,700,0
20240912,163000,4817,700,700,700,700,0
20240912,162900,4817,700,700,700,700,0
20240912,162800,4817,700,700,700,700,0
20240912,162700,4817,700,700,700,700,0
20240912,162600,4817,700,700,700,700,0
20240912,162500,4817,700,700,700,700,0
20240912,162400,4817,700,700,700,700,0
20240912,162300,4817,700,700,700,700,0
20240912,162200,4817,700,700,700,700,0
20240912,162100,4817,700,700,700,700,0
20240912,162000,4817,700,700,700,700,0
20240912,161900,4817,700,700,700,700,0
20240912,161800,4817,700,700,700,700,0
20240912,161700,4817,700,700,700,700,0
20240912,161600,4817,700,700,700,700,0
20240912,161500,4817,700,700,700,700,0
20240912,161400,4817,700,700,700,700,0
20240912,161300,4817,700,700,700,700,0
20240912,161200,4817,700,700,700,700,3
20240912,161100,4817,700,700,700,700,0
20240912,161000,4817,700,700,700,700,0
20240912,160900,4817,700,700,700,700,0
20240912,160800,4817,700,700,700,700,0
20240912,160700,4817,700,700,700,700,0
20240912,160600,4817,700,700,700,700,0
20240912,160500,4817,700,700,700,700,0
20240912,160400,4817,700,700,700,700,0
20240912,160300,4817,700,700,700,700,0
20240912,160200,4817,700,700,700,700,0
20240912,160100,4817,700,700,700,700,0
20240912,160000,4817,700,700,700,700,0
20240912,155900,4817,700,700,700,700,0
20240912,155800,4817,700,700,700,700,0
20240912,155700,4817,700,700,700,700,0
20240912,155600,4817,700,700,700,700,0
20240912,155500,4817,700,700,700,700,0
20240912,155400,4817,700,700,700,700,0
20240912,155300,4817,700,700,700,700,0
20240912,155200,4817,700,700,700,700,0
20240912,155100,4817,700,700,700,700,0
20240912,155000,4817,700,700,700,700,0
20240912,154900,4817,700,700,700,700,0
20240912,154800,4817,700,700,700,700,0
20240912,154700,4817,700,700,700,700,0
20240912,154600,4817,700,700,700,700,0
20240912,154500,4817,700,700,700,700,0
20240912,154400,4817,700,700,700,700,0
20240912,154300,4817,700,700,700,700,0
20240912,154200,4817,700,700,700,700,3
20240912,154100,4817,700,700,700,700,0
20240912,154000,4817,700,700,700,700,0
20240912,153900,4817,700,700,700,700,0
20240912,153800,4817,700,700,700,700,0
20240912,153700,4817,700,700,700,700,0
20240912,153600,4817,700,700,700,700,0
20240912,153500,4817,700,700,700,700,0
20240912,153400,4817,700,700,700,700,0
20240912,153300,4817,700,700,700,700,0
20240912,153200,4817,700,700,700,700,0
20240912,153100,4817,700,700,700,700,0
20240912,153000,4817,700,700,700,700,3
20240912,152900,2717,661,661,661,661,0
20240912,152800,2717,661,661,661,661,0
20240912,152700,2717,661,661,661,661,0
20240912,152600,2717,661,661,661,661,0
20240912,152500,2717,661,661,661,661,0
20240912,152400,2717,661,661,661,661,0
20240912,152300,2717,661,661,661,661,0
20240912,152200,2717,661,661,661,661,0
20240912,152100,2717,661,661,661,661,0
20240912,152000,2717,661,661,661,661,0
20240912,151900,2717,661,661,661,661,0
20240912,151800,2717,661,661,661,661,0
20240912,151700,2717,661,661,661,661,0
20240912,151600,2717,661,661,661,661,0
20240912,151500,2717,661,661,661,661,0
20240912,151400,2717,661,661,661,661,0
20240912,151300,2717,661,661,661,661,0
20240912,151200,2717,661,661,661,661,0
20240912,151100,2717,661,661,661,661,0
20240912,151000,2717,661,661,661,661,0
20240912,150900,2717,661,661,661,661,0
20240912,150800,2717,661,661,661,661,0
20240912,150700,2717,661,661,661,661,0
20240912,150600,2717,661,661,661,661,0
20240912,150500,2717,661,661,661,661,0
20240912,150400,2717,661,661,661,661,0
20240912,150300,2717,661,661,661,661,0
20240912,150200,2717,661,661,661,661,0
20240912,150100,2717,661,661,661,661,0
20240912,150000,2717,661,661,661,661,0
20240912,145900,2717,661,661,661,661,0
20240912,145800,2717,661,661,661,661,0
20240912,145700,2717,661,661,661,661,0
20240912,145600,2717,661,661,661,661,0
20240912,145500,2717,661,661,661,661,0
20240912,145400,2717,661,661,661,661,0
20240912,145300,2717,661,661,661,661,1
20240912,145200,2056,700,700,700,700,0
20240912,145100,2056,700,700,700,700,0
20240912,145000,2056,700,700,700,700,0
20240912,144900,2056,700,700,700,700,0
20240912,144800,2056,700,700,700,700,0
20240912,144700,2056,700,700,700,700,0
20240912,144600,2056,700,700,700,700,0
20240912,144500,2056,700,700,700,700,0
20240912,144400,2056,700,700,700,700,0
20240912,144300,2056,700,700,700,700,0
20240912,144200,2056,700,700,700,700,0
20240912,144100,2056,700,700,700,700,0
20240912,144000,2056,700,700,700,700,0
20240912,143900,2056,700,700,700,700,0
20240912,143800,2056,700,700,700,700,0
20240912,143700,2056,700,700,700,700,0
20240912,143600,2056,700,700,700,700,0
20240912,143500,2056,700,700,700,700,0
20240912,143400,2056,700,700,700,700,0
20240912,143300,2056,700,700,700,700,0
20240912,143200,2056,700,700,700,700,0
20240912,143100,2056,700,700,700,700,0
20240912,143000,2056,700,700,700,700,0
20240912,142900,2056,700,700,700,700,0
20240912,142800,2056,700,700,700,700,0
20240912,142700,2056,700,700,700,700,0
20240912,142600,2056,700,700,700,700,0
20240912,142500,2056,700,700,700,700,0
20240912,142400,2056,700,700,700,700,0
20240912,142300,2056,700,700,700,700,0
20240912,142200,2056,700,700,700,700,0
20240912,142100,2056,700,700,700,700,0
20240912,142000,2056,700,700,700,700,0
20240912,141900,2056,700,700,700,700,0
20240912,141800,2056,700,700,700,700,0
20240912,141700,2056,700,700,700,700,0
20240912,141600,2056,700,700,700,700,0
20240912,141500,2056,700,700,700,700,0
20240912,141400,2056,700,700,700,700,0
20240912,141300,2056,700,700,700,700,0
20240912,141200,2056,700,700,700,700,0
20240912,141100,2056,700,700,700,700,0
20240912,141000,2056,700,700,700,700,0
20240912,140900,2056,700,700,700,700,0
20240912,140800,2056,700,700,700,700,0
20240912,140700,2056,700,700,700,700,0
20240912,140600,2056,700,700,700,700,0
20240912,140500,2056,700,700,700,700,0
20240912,140400,2056,700,700,700,700,0
20240912,140300,2056,700,700,700,700,0
20240912,140200,2056,700,700,700,700,0
20240912,140100,2056,700,700,700,700,0
20240912,140000,2056,700,700,700,700,0
20240912,135900,2056,700,700,700,700,0
20240912,135800,2056,700,700,700,700,0
20240912,135700,2056,700,700,700,700,0
20240912,135600,2056,700,700,700,700,0
20240912,135500,2056,700,700,700,700,0
20240912,135400,2056,700,700,700,700,0
20240912,135300,2056,700,700,700,700,0
20240912,135200,2056,700,700,700,700,0
20240912,135100,2056,700,700,700,700,0
20240912,135000,2056,700,700,700,700,0
20240912,134900,2056,700,700,700,700,0
20240912,134800,2056,700,700,700,700,0
20240912,134700,2056,700,700,700,700,0
20240912,134600,2056,700,700,700,700,0
20240912,134500,2056,700,700,700,700,0
20240912,134400,2056,700,700,700,700,0
20240912,134300,2056,700,700,700,700,0
20240912,134200,2056,700,700,700,700,0
20240912,134100,2056,700,700,700,700,0
20240912,134000,2056,700,700,700,700,0
20240912,133900,2056,700,700,700,700,0
20240912,133800,2056,700,700,700,700,0
20240912,133700,2056,700,700,700,700,0
20240912,133600,2056,700,700,700,700,0
20240912,133500,2056,700,700,700,700,0
20240912,133400,2056,700,700,700,700,0
20240912,133300,2056,700,700,700,700,0
20240912,133200,2056,700,700,700,700,0
20240912,133100,2056,700,700,700,700,0
20240912,133000,2056,700,700,700,700,0
20240912,132900,2056,700,700,700,700,0
20240912,132800,2056,700,700,700,700,0
20240912,132700,2056,700,700,700,700,0
20240912,132600,2056,700,700,700,700,0
20240912,132500,2056,700,700,700,700,0
20240912,132400,2056,700,700,700,700,0
20240912,132300,2056,700,700,700,700,0
20240912,132200,2056,700,700,700,700,0
20240912,132100,2056,700,700,700,700,0
20240912,132000,2056,700,700,700,700,0
20240912,131900,2056,700,700,700,700,0
20240912,131800,2056,700,700,700,700,0
20240912,131700,2056,700,700,700,700,0
20240912,131600,2056,700,700,700,700,0
20240912,131500,2056,700,700,700,700,0
20240912,131400,2056,700,700,700,700,0
20240912,131300,2056,700,700,700,700,0
20240912,131200,2056,700,700,700,700,0
20240912,131100,2056,700,700,700,700,0
20240912,131000,2056,700,700,700,700,0
20240912,130900,2056,700,700,700,700,0
20240912,130800,2056,700,700,700,700,0
20240912,130700,2056,700,700,700,700,0
20240912,130600,2056,700,700,700,700,0
20240912,130500,2056,700,700,700,700,0
20240912,130400,2056,700,700,700,700,0
20240912,130300,2056,700,700,700,700,0
20240912,130200,2056,700,700,700,700,0
20240912,130100,2056,700,700,700,700,0
20240912,130000,2056,700,700,700,700,0
20240912,125900,2056,700,700,700,700,0
20240912,125800,2056,700,700,700,700,0
20240912,125700,2056,700,700,700,700,0
20240912,125600,2056,700,700,700,700,0
20240912,125500,2056,700,700,700,700,0
20240912,125400,2056,700,700,700,700,0
20240912,125300,2056,700,700,700,700,0
20240912,125200,2056,700,700,700,700,0
20240912,125100,2056,700,700,700,700,0
20240912,125000,2056,700,700,700,700,0
20240912,124900,2056,700,700,700,700,0
20240912,124800,2056,700,700,700,700,0
20240912,124700,2056,700,700,700,700,0
20240912,124600,2056,700,700,700,700,0
20240912,124500,2056,700,700,700,700,0
20240912,124400,2056,700,700,700,700,1
20240912,124300,1356,700,700,700,700,0
20240912,124200,1356,700,700,700,700,0
20240912,124100,1356,700,700,700,700,0
20240912,124000,1356,700,700,700,700,0
20240912,123900,1356,700,700,700,700,0
20240912,123800,1356,700,700,700,700,0
20240912,123700,1356,700,700,700,700,0
20240912,123600,1356,700,700,700,700,0
20240912,123500,1356,700,700,700,700,0
20240912,123400,1356,700,700,700,700,0
20240912,123300,1356,700,700,700,700,0
20240912,123200,1356,700,700,700,700,0
20240912,123100,1356,700,700,700,700,0
20240912,123000,1356,700,700,700,700,0
20240912,122900,1356,700,700,700,700,0
20240912,122800,1356,700,700,700,700,0
20240912,122700,1356,700,700,700,700,0
20240912,122600,1356,700,700,700,700,0
20240912,122500,1356,700,700,700,700,0
20240912,122400,1356,700,700,700,700,0
20240912,122300,1356,700,700,700,700,0
20240912,122200,1356,700,700,700,700,0
20240912,122100,1356,700,700,700,700,0
20240912,122000,1356,700,700,700,700,0
20240912,121900,1356,700,700,700,700,0
20240912,121800,1356,700,700,700,700,0
20240912,121700,1356,700,700,700,700,0
20240912,121600,1356,700,700,700,700,0
20240912,121500,1356,700,700,700,700,0
20240912,121400,1356,700,700,700,700,0
20240912,121300,1356,700,700,700,700,0
20240912,121200,1356,700,700,700,700,0
20240912,121100,1356,700,700,700,700,0
20240912,121000,1356,700,700,700,700,0
20240912,120900,1356,700,700,700,700,0
20240912,120800,1356,700,700,700,700,0
20240912,120700,1356,700,700,700,700,0
20240912,120600,1356,700,700,700,700,0
20240912,120500,1356,700,700,700,700,0
20240912,120400,1356,700,700,700,700,0
20240912,120300,1356,700,700,700,700,0
20240912,120200,1356,700,700,700,700,0
20240912,120100,1356,700,700,700,700,0
20240912,120000,1356,700,700,700,700,0
20240912,115900,1356,700,700,700,700,0
20240912,115800,1356,700,700,700,700,0
20240912,115700,1356,700,700,700,700,0
20240912,115600,1356,700,700,700,700,0
20240912,115500,1356,700,700,700,700,1
20240912,115400,656,656,656,656,656,0
20240912,115300,656,656,656,656,656,0
20240912,115200,656,656,656,656,656,0
20240912,115100,656,656,656,656,656,0
20240912,115000,656,656,656,656,656,0
20240912,114900,656,656,656,656,656,0
20240912,114800,656,656,656,656,656,0
20240912,114700,656,656,656,656,656,0
20240912,114600,656,656,656,656,656,0
20240912,114500,656,656,656,656,656,0
20240912,114400,656,656,656,656,656,0
20240912,114300,656,656,656,656,656,0
20240912,114200,656,656,656,656,656,0
20240912,114100,656,656,656,656,656,0
20240912,114000,656,656,656,656,656,0
20240912,113900,656,656,656,656,656,0
20240912,113800,656,656,656,656,656,0
20240912,113700,656,656,656,656,656,0
20240912,113600,656,656,656,656,656,0
20240912,113500,656,656,656,656,656,0
20240912,113400,656,656,656,656,656,0
20240912,113300,656,656,656,656,656,0
20240912,113200,656,656,656,656,656,0
20240912,113100,656,656,656,656,656,0
20240912,113000,656,656,656,656,656,0
20240912,112900,656,656,656,656,656,0
20240912,112800,656,656,656,656,656,0
20240912,112700,656,656,656,656,656,0
20240912,112600,656,656,656,656,656,0
20240912,112500,656,656,656,656,656,0
20240912,112400,656,656,656,656,656,0
20240912,112300,656,656,656,656,656,0
20240912,112200,656,656,656,656,656,0
20240912,112100,656,656,656,656,656,0
20240912,112000,656,656,656,656,656,0
20240912,111900,656,656,656,656,656,0
20240912,111800,656,656,656,656,656,0
20240912,111700,656,656,656,656,656,0
20240912,111600,656,656,656,656,656,0
20240912,111500,656,656,656,656,656,0
20240912,111400,656,656,656,656,656,0
20240912,111300,656,656,656,656,656,0
20240912,111200,656,656,656,656,656,0
20240912,111100,656,656,656,656,656,0
20240912,111000,656,656,656,656,656,0
20240912,110900,656,656,656,656,656,0
20240912,110800,656,656,656,656,656,0
20240912,110700,656,656,656,656,656,0
20240912,110600,656,656,656,656,656,0
20240912,110500,656,656,656,656,656,0
20240912,110400,656,656,656,656,656,0
20240912,110300,656,656,656,656,656,0
20240912,110200,656,656,656,656,656,0
20240912,110100,656,656,656,656,656,0
20240912,110000,656,656,656,656,656,0
20240912,105900,656,656,656,656,656,0
20240912,105800,656,656,656,656,656,0
20240912,105700,656,656,656,656,656,0
20240912,105600,656,656,656,656,656,0
20240912,105500,656,656,656,656,656,0
20240912,105400,656,656,656,656,656,0
20240912,105300,656,656,656,656,656,0
20240912,105200,656,656,656,656,656,0
20240912,105100,656,656,656,656,656,0
20240912,105000,656,656,656,656,656,0
20240912,104900,656,656,656,656,656,0
20240912,104800,656,656,656,656,656,0
20240912,104700,656,656,656,656,656,1
20240912,104600,0,736,736,736,736,0
20240912,104500,0,736,736,736,736,0
20240912,104400,0,736,736,736,736,0
20240912,104300,0,736,736,736,736,0
20240912,104200,0,736,736,736,736,0
20240912,104100,0,736,736,736,736,0
20240912,104000,0,736,736,736,736,0
20240912,103900,0,736,736,736,736,0
20240912,103800,0,736,736,736,736,0
20240912,103700,0,736,736,736,736,0
20240912,103600,0,736,736,736,736,0
20240912,103500,0,736,736,736,736,0
20240912,103400,0,736,736,736,736,0
20240912,103300,0,736,736,736,736,0
20240912,103200,0,736,736,736,736,0
20240912,103100,0,736,736,736,736,0
20240912,103000,0,736,736,736,736,0
20240912,102900,0,736,736,736,736,0
20240912,102800,0,736,736,736,736,0
20240912,102700,0,736,736,736,736,0
20240912,102600,0,736,736,736,736,0
20240912,102500,0,736,736,736,736,0
20240912,102400,0,736,736,736,736,0
20240912,102300,0,736,736,736,736,0
20240912,102200,0,736,736,736,736,0
20240912,102100,0,736,736,736,736,0
20240912,102000,0,736,736,736,736,0
20240912,101900,0,736,736,736,736,0
20240912,101800,0,736,736,736,736,0
20240912,101700,0,736,736,736,736,0
20240912,101600,0,736,736,736,736,0
20240912,101500,0,736,736,736,736,0
20240912,101400,0,736,736,736,736,0
20240912,101300,0,736,736,736,736,0
20240912,101200,0,736,736,736,736,0
20240912,101100,0,736,736,736,736,0
20240912,101000,0,736,736,736,736,0
20240912,100900,0,736,736,736,736,0
20240912,100800,0,736,736,736,736,0
20240912,100700,0,736,736,736,736,0
20240912,100600,0,736,736,736,736,0
20240912,100500,0,736,736,736,736,0
20240912,100400,0,736,736,736,736,0
20240912,100300,0,736,736,736,736,0
20240912,100200,0,736,736,736,736,0
20240912,100100,0,736,736,736,736,0
20240912,100000,0,736,736,736,736,0
20240912,095900,0,736,736,736,736,0
20240912,095800,0,736,736,736,736,0
20240912,095700,0,736,736,736,736,0
20240912,095600,0,736,736,736,736,0
20240912,095500,0,736,736,736,736,0
20240912,095400,0,736,736,736,736,0
20240912,095300,0,736,736,736,736,0
20240912,095200,0,736,736,736,736,0
20240912,095100,0,736,736,736,736,0
20240912,095000,0,736,736,736,736,0
20240912,094900,0,736,736,736,736,0
20240912,094800,0,736,736,736,736,0
20240912,094700,0,736,736,736,736,0
20240912,094600,0,736,736,736,736,0
20240912,094500,0,736,736,736,736,0
20240912,094400,0,736,736,736,736,0
20240912,094300,0,736,736,736,736,0
20240912,094200,0,736,736,736,736,0
20240912,094100,0,736,736,736,736,0
20240912,094000,0,736,736,736,736,0
20240912,093900,0,736,736,736,736,0
20240912,093800,0,736,736,736,736,0
20240912,093700,0,736,736,736,736,0
20240912,093600,0,736,736,736,736,0
20240912,093500,0,736,736,736,736,0
20240912,093400,0,736,736,736,736,0
20240912,093300,0,736,736,736,736,0
20240912,093200,0,736,736,736,736,0
20240912,093100,0,736,736,736,736,0
20240912,093000,0,736,736,736,736,0
20240912,092900,0,736,736,736,736,0
20240912,092800,0,736,736,736,736,0
20240912,092700,0,736,736,736,736,0
20240912,092600,0,736,736,736,736,0
20240912,092500,0,736,736,736,736,0
20240912,092400,0,736,736,736,736,0
20240912,092300,0,736,736,736,736,0
20240912,092200,0,736,736,736,736,0
20240912,092100,0,736,736,736,736,0
20240912,092000,0,736,736,736,736,0
20240912,091900,0,736,736,736,736,0
20240912,091800,0,736,736,736,736,0
20240912,091700,0,736,736,736,736,0
20240912,091600,0,736,736,736,736,0
20240912,091500,0,736,736,736,736,0
20240912,091400,0,736,736,736,736,0
20240912,091300,0,736,736,736,736,0
20240912,091200,0,736,736,736,736,0
20240912,091100,0,736,736,736,736,0
20240912,091000,0,736,736,736,736,0
20240912,090900,0,736,736,736,736,0
20240912,090800,0,736,736,736,736,0
20240912,090700,0,736,736,736,736,0
20240912,090600,0,736,736,736,736,0
20240912,090500,0,736,736,736,736,0
20240912,090400,0,736,736,736,736,0
20240912,090300,0,736,736,736,736,0
20240912,090200,0,736,736,736,736,0
20240912,090100,0,736,736,736,736,0
20240912,090000,0,736,736,736,736,0