KissMeData/121060/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,201700,2789641,895,895,895,895,1
20240115,201600,2789641,895,895,895,895,0
20240115,201500,2789641,895,895,895,895,0
20240115,201400,2789641,895,895,895,895,0
20240115,201300,2789641,895,895,895,895,0
20240115,201200,2789641,895,895,895,895,0
20240115,201100,2789641,895,895,895,895,0
20240115,201000,2789641,895,895,895,895,0
20240115,200900,2789641,895,895,895,895,0
20240115,200800,2789641,895,895,895,895,0
20240115,200700,2789641,895,895,895,895,0
20240115,200600,2789641,895,895,895,895,0
20240115,200500,2789641,895,895,895,895,0
20240115,200400,2789641,895,895,895,895,0
20240115,200300,2789641,895,895,895,895,0
20240115,200200,2789641,895,895,895,895,0
20240115,200100,2789641,895,895,895,895,0
20240115,200000,2789641,895,895,895,895,0
20240115,195900,2789641,895,895,895,895,0
20240115,195800,2789641,895,895,895,895,0
20240115,195700,2789641,895,895,895,895,0
20240115,195600,2789641,895,895,895,895,0
20240115,195500,2789641,895,895,895,895,0
20240115,195400,2789641,895,895,895,895,0
20240115,195300,2789641,895,895,895,895,0
20240115,195200,2789641,895,895,895,895,0
20240115,195100,2789641,895,895,895,895,0
20240115,195000,2789641,895,895,895,895,0
20240115,194900,2789641,895,895,895,895,0
20240115,194800,2789641,895,895,895,895,0
20240115,194700,2789641,895,895,895,895,1
20240115,194600,2789641,895,895,895,895,0
20240115,194500,2789641,895,895,895,895,0
20240115,194400,2789641,895,895,895,895,0
20240115,194300,2789641,895,895,895,895,0
20240115,194200,2789641,895,895,895,895,0
20240115,194100,2789641,895,895,895,895,0
20240115,194000,2789641,895,895,895,895,0
20240115,193900,2789641,895,895,895,895,0
20240115,193800,2789641,895,895,895,895,0
20240115,193700,2789641,895,895,895,895,0
20240115,193600,2789641,895,895,895,895,0
20240115,193500,2789641,895,895,895,895,0
20240115,193400,2789641,895,895,895,895,0
20240115,193300,2789641,895,895,895,895,0
20240115,193200,2789641,895,895,895,895,0
20240115,193100,2789641,895,895,895,895,0
20240115,193000,2789641,895,895,895,895,0
20240115,192900,2789641,895,895,895,895,0
20240115,192800,2789641,895,895,895,895,0
20240115,192700,2789641,895,895,895,895,0
20240115,192600,2789641,895,895,895,895,0
20240115,192500,2789641,895,895,895,895,0
20240115,192400,2789641,895,895,895,895,0
20240115,192300,2789641,895,895,895,895,0
20240115,192200,2789641,895,895,895,895,0
20240115,192100,2789641,895,895,895,895,0
20240115,192000,2789641,895,895,895,895,0
20240115,191900,2789641,895,895,895,895,0
20240115,191800,2789641,895,895,895,895,0
20240115,191700,2789641,895,895,895,895,1
20240115,191600,2789641,895,895,895,895,0
20240115,191500,2789641,895,895,895,895,0
20240115,191400,2789641,895,895,895,895,0
20240115,191300,2789641,895,895,895,895,0
20240115,191200,2789641,895,895,895,895,0
20240115,191100,2789641,895,895,895,895,0
20240115,191000,2789641,895,895,895,895,0
20240115,190900,2789641,895,895,895,895,0
20240115,190800,2789641,895,895,895,895,0
20240115,190700,2789641,895,895,895,895,0
20240115,190600,2789641,895,895,895,895,0
20240115,190500,2789641,895,895,895,895,0
20240115,190400,2789641,895,895,895,895,0
20240115,190300,2789641,895,895,895,895,0
20240115,190200,2789641,895,895,895,895,0
20240115,190100,2789641,895,895,895,895,0
20240115,190000,2789641,895,895,895,895,0
20240115,185900,2789641,895,895,895,895,0
20240115,185800,2789641,895,895,895,895,0
20240115,185700,2789641,895,895,895,895,0
20240115,185600,2789641,895,895,895,895,0
20240115,185500,2789641,895,895,895,895,0
20240115,185400,2789641,895,895,895,895,0
20240115,185300,2789641,895,895,895,895,0
20240115,185200,2789641,895,895,895,895,0
20240115,185100,2789641,895,895,895,895,0
20240115,185000,2789641,895,895,895,895,0
20240115,184900,2789641,895,895,895,895,0
20240115,184800,2789641,895,895,895,895,0
20240115,184700,2789641,895,895,895,895,1
20240115,184600,2789641,895,895,895,895,0
20240115,184500,2789641,895,895,895,895,0
20240115,184400,2789641,895,895,895,895,0
20240115,184300,2789641,895,895,895,895,0
20240115,184200,2789641,895,895,895,895,0
20240115,184100,2789641,895,895,895,895,0
20240115,184000,2789641,895,895,895,895,0
20240115,183900,2789641,895,895,895,895,0
20240115,183800,2789641,895,895,895,895,0
20240115,183700,2789641,895,895,895,895,0
20240115,183600,2789641,895,895,895,895,0
20240115,183500,2789641,895,895,895,895,0
20240115,183400,2789641,895,895,895,895,0
20240115,183300,2789641,895,895,895,895,0
20240115,183200,2789641,895,895,895,895,0
20240115,183100,2789641,895,895,895,895,0
20240115,183000,2789641,895,895,895,895,0
20240115,182900,2789641,895,895,895,895,0
20240115,182800,2789641,895,895,895,895,0
20240115,182700,2789641,895,895,895,895,0
20240115,182600,2789641,895,895,895,895,0
20240115,182500,2789641,895,895,895,895,0
20240115,182400,2789641,895,895,895,895,0
20240115,182300,2789641,895,895,895,895,0
20240115,182200,2789641,895,895,895,895,0
20240115,182100,2789641,895,895,895,895,0
20240115,182000,2789641,895,895,895,895,0
20240115,181900,2789641,895,895,895,895,0
20240115,181800,2789641,895,895,895,895,0
20240115,181700,2789641,895,895,895,895,1
20240115,181600,2789641,895,895,895,895,0
20240115,181500,2789641,895,895,895,895,0
20240115,181400,2789641,895,895,895,895,0
20240115,181300,2789641,895,895,895,895,0
20240115,181200,2789641,895,895,895,895,0
20240115,181100,2789641,895,895,895,895,0
20240115,181000,2789641,895,895,895,895,0
20240115,180900,2789641,895,895,895,895,0
20240115,180800,2789641,895,895,895,895,0
20240115,180700,2789641,895,895,895,895,0
20240115,180600,2789641,895,895,895,895,0
20240115,180500,2789641,895,895,895,895,0
20240115,180400,2789641,895,895,895,895,0
20240115,180300,2789641,895,895,895,895,0
20240115,180200,2789641,895,895,895,895,0
20240115,180100,2789641,895,895,895,895,0
20240115,180000,2789641,895,895,895,895,0
20240115,175900,2789641,895,895,895,895,0
20240115,175800,2789641,895,895,895,895,0
20240115,175700,2789641,895,895,895,895,0
20240115,175600,2789641,895,895,895,895,0
20240115,175500,2789641,895,895,895,895,0
20240115,175400,2789641,895,895,895,895,0
20240115,175300,2789641,895,895,895,895,0
20240115,175200,2789641,895,895,895,895,0
20240115,175100,2789641,895,895,895,895,0
20240115,175000,2789641,895,895,895,895,0
20240115,174900,2789641,895,895,895,895,0
20240115,174800,2789641,895,895,895,895,0
20240115,174700,2789641,895,895,895,895,1
20240115,174600,2789641,895,895,895,895,0
20240115,174500,2789641,895,895,895,895,0
20240115,174400,2789641,895,895,895,895,0
20240115,174300,2789641,895,895,895,895,0
20240115,174200,2789641,895,895,895,895,0
20240115,174100,2789641,895,895,895,895,0
20240115,174000,2789641,895,895,895,895,0
20240115,173900,2789641,895,895,895,895,0
20240115,173800,2789641,895,895,895,895,0
20240115,173700,2789641,895,895,895,895,0
20240115,173600,2789641,895,895,895,895,0
20240115,173500,2789641,895,895,895,895,0
20240115,173400,2789641,895,895,895,895,0
20240115,173300,2789641,895,895,895,895,0
20240115,173200,2789641,895,895,895,895,0
20240115,173100,2789641,895,895,895,895,0
20240115,173000,2789641,895,895,895,895,0
20240115,172900,2789641,895,895,895,895,0
20240115,172800,2789641,895,895,895,895,0
20240115,172700,2789641,895,895,895,895,0
20240115,172600,2789641,895,895,895,895,0
20240115,172500,2789641,895,895,895,895,0
20240115,172400,2789641,895,895,895,895,0
20240115,172300,2789641,895,895,895,895,0
20240115,172200,2789641,895,895,895,895,0
20240115,172100,2789641,895,895,895,895,0
20240115,172000,2789641,895,895,895,895,0
20240115,171900,2789641,895,895,895,895,0
20240115,171800,2789641,895,895,895,895,0
20240115,171700,2789641,895,895,895,895,1
20240115,171600,2789641,895,895,895,895,0
20240115,171500,2789641,895,895,895,895,0
20240115,171400,2789641,895,895,895,895,0
20240115,171300,2789641,895,895,895,895,0
20240115,171200,2789641,895,895,895,895,0
20240115,171100,2789641,895,895,895,895,0
20240115,171000,2789641,895,895,895,895,0
20240115,170900,2789641,895,895,895,895,0
20240115,170800,2789641,895,895,895,895,0
20240115,170700,2789641,895,895,895,895,0
20240115,170600,2789641,895,895,895,895,0
20240115,170500,2789641,895,895,895,895,0
20240115,170400,2789641,895,895,895,895,0
20240115,170300,2789641,895,895,895,895,0
20240115,170200,2789641,895,895,895,895,0
20240115,170100,2789641,895,895,895,895,0
20240115,170000,2789641,895,895,895,895,0
20240115,165900,2789641,895,895,895,895,0
20240115,165800,2789641,895,895,895,895,0
20240115,165700,2789641,895,895,895,895,0
20240115,165600,2789641,895,895,895,895,0
20240115,165500,2789641,895,895,895,895,0
20240115,165400,2789641,895,895,895,895,0
20240115,165300,2789641,895,895,895,895,0
20240115,165200,2789641,895,895,895,895,0
20240115,165100,2789641,895,895,895,895,0
20240115,165000,2789641,895,895,895,895,0
20240115,164900,2789641,895,895,895,895,0
20240115,164800,2789641,895,895,895,895,0
20240115,164700,2789641,895,895,895,895,1
20240115,164600,2789641,895,895,895,895,0
20240115,164500,2789641,895,895,895,895,0
20240115,164400,2789641,895,895,895,895,0
20240115,164300,2789641,895,895,895,895,0
20240115,164200,2789641,895,895,895,895,0
20240115,164100,2789641,895,895,895,895,0
20240115,164000,2789641,895,895,895,895,0
20240115,163900,2789641,895,895,895,895,0
20240115,163800,2789641,895,895,895,895,0
20240115,163700,2789641,895,895,895,895,0
20240115,163600,2789641,895,895,895,895,0
20240115,163500,2789641,895,895,895,895,0
20240115,163400,2789641,895,895,895,895,0
20240115,163300,2789641,895,895,895,895,0
20240115,163200,2789641,895,895,895,895,0
20240115,163100,2789641,895,895,895,895,0
20240115,163000,2789641,895,895,895,895,0
20240115,162900,2789641,895,895,895,895,0
20240115,162800,2789641,895,895,895,895,0
20240115,162700,2789641,895,895,895,895,0
20240115,162600,2789641,895,895,895,895,0
20240115,162500,2789641,895,895,895,895,0
20240115,162400,2789641,895,895,895,895,0
20240115,162300,2789641,895,895,895,895,0
20240115,162200,2789641,895,895,895,895,0
20240115,162100,2789641,895,895,895,895,0
20240115,162000,2789641,895,895,895,895,0
20240115,161900,2789641,895,895,895,895,0
20240115,161800,2789641,895,895,895,895,0
20240115,161700,2789641,895,895,895,895,1
20240115,161600,2789641,895,895,895,895,0
20240115,161500,2789641,895,895,895,895,0
20240115,161400,2789641,895,895,895,895,0
20240115,161300,2789641,895,895,895,895,0
20240115,161200,2789641,895,895,895,895,0
20240115,161100,2789641,895,895,895,895,0
20240115,161000,2789641,895,895,895,895,0
20240115,160900,2789641,895,895,895,895,0
20240115,160800,2789641,895,895,895,895,0
20240115,160700,2789641,895,895,895,895,0
20240115,160600,2789641,895,895,895,895,0
20240115,160500,2789641,895,895,895,895,0
20240115,160400,2789641,895,895,895,895,0
20240115,160300,2789641,895,895,895,895,0
20240115,160200,2789641,895,895,895,895,0
20240115,160100,2789641,895,895,895,895,0
20240115,160000,2789641,895,895,895,895,0
20240115,155900,2789641,895,895,895,895,0
20240115,155800,2789641,895,895,895,895,0
20240115,155700,2789641,895,895,895,895,0
20240115,155600,2789641,895,895,895,895,0
20240115,155500,2789641,895,895,895,895,0
20240115,155400,2789641,895,895,895,895,0
20240115,155300,2789641,895,895,895,895,0
20240115,155200,2789641,895,895,895,895,0
20240115,155100,2789641,895,895,895,895,0
20240115,155000,2789641,895,895,895,895,0
20240115,154900,2789641,895,895,895,895,0
20240115,154800,2789641,895,895,895,895,0
20240115,154700,2789641,895,895,895,895,1
20240115,154600,2789641,895,895,895,895,0
20240115,154500,2789641,895,895,895,895,0
20240115,154400,2789641,895,895,895,895,0
20240115,154300,2789641,895,895,895,895,0
20240115,154200,2789641,895,895,895,895,0
20240115,154100,2789641,895,895,895,895,0
20240115,154000,2789641,895,895,895,895,0
20240115,153900,2789641,895,895,895,895,0
20240115,153800,2789641,895,895,895,895,0
20240115,153700,2789641,895,895,895,895,0
20240115,153600,2789641,895,895,895,895,0
20240115,153500,2789641,895,895,895,895,0
20240115,153400,2789641,895,895,895,895,0
20240115,153300,2789641,895,895,895,895,0
20240115,153200,2789641,895,895,895,895,0
20240115,153100,2789641,895,895,895,895,0
20240115,153000,2789641,895,895,895,895,0
20240115,152900,2789641,895,895,895,895,0
20240115,152800,2789641,895,895,895,895,0
20240115,152700,2789641,895,895,895,895,0
20240115,152600,2789641,895,895,895,895,0
20240115,152500,2789641,895,895,895,895,0
20240115,152400,2789641,895,895,895,895,0
20240115,152300,2789641,895,895,895,895,0
20240115,152200,2789641,895,895,895,895,0
20240115,152100,2789641,895,895,895,895,0
20240115,152000,2789641,895,895,895,895,0
20240115,151900,2789641,895,895,895,895,0
20240115,151800,2789641,895,895,895,895,0
20240115,151700,2789641,895,895,895,895,0
20240115,151600,2789641,895,895,895,895,0
20240115,151500,2789641,895,895,895,895,0
20240115,151400,2789641,895,895,895,895,0
20240115,151300,2789641,895,895,895,895,0
20240115,151200,2789641,895,895,895,895,0
20240115,151100,2789641,895,895,895,895,0
20240115,151000,2789641,895,895,895,895,0
20240115,150900,2789641,895,895,895,895,0
20240115,150800,2789641,895,895,895,895,1
20240115,150700,2788746,805,815,815,805,3445
20240115,150600,11066,895,895,895,895,0
20240115,150500,11066,895,895,895,895,0
20240115,150400,11066,895,895,895,895,0
20240115,150300,11066,895,895,895,895,0
20240115,150200,11066,895,895,895,895,0
20240115,150100,11066,895,895,895,895,0
20240115,150000,11066,895,895,895,895,0
20240115,145900,11066,895,895,895,895,0
20240115,145800,11066,895,895,895,895,0
20240115,145700,11066,895,895,895,895,0
20240115,145600,11066,895,895,895,895,0
20240115,145500,11066,895,895,895,895,0
20240115,145400,11066,895,895,895,895,0
20240115,145300,11066,895,895,895,895,0
20240115,145200,11066,895,895,895,895,0
20240115,145100,11066,895,895,895,895,0
20240115,145000,11066,895,895,895,895,0
20240115,144900,11066,895,895,895,895,0
20240115,144800,11066,895,895,895,895,0
20240115,144700,11066,895,895,895,895,0
20240115,144600,11066,895,895,895,895,0
20240115,144500,11066,895,895,895,895,0
20240115,144400,11066,895,895,895,895,0
20240115,144300,11066,895,895,895,895,0
20240115,144200,11066,895,895,895,895,0
20240115,144100,11066,895,895,895,895,0
20240115,144000,11066,895,895,895,895,0
20240115,143900,11066,895,895,895,895,0
20240115,143800,11066,895,895,895,895,0
20240115,143700,11066,895,895,895,895,0
20240115,143600,11066,895,895,895,895,0
20240115,143500,11066,895,895,895,895,0
20240115,143400,11066,895,895,895,895,0
20240115,143300,11066,895,895,895,895,0
20240115,143200,11066,895,895,895,895,0
20240115,143100,11066,895,895,895,895,0
20240115,143000,11066,895,895,895,895,0
20240115,142900,11066,895,895,895,895,0
20240115,142800,11066,895,895,895,895,0
20240115,142700,11066,895,895,895,895,0
20240115,142600,11066,895,895,895,895,0
20240115,142500,11066,895,895,895,895,0
20240115,142400,11066,895,895,895,895,0
20240115,142300,11066,895,895,895,895,0
20240115,142200,11066,895,895,895,895,0
20240115,142100,11066,895,895,895,895,0
20240115,142000,11066,895,895,895,895,0
20240115,141900,11066,895,895,895,895,0
20240115,141800,11066,895,895,895,895,0
20240115,141700,11066,895,895,895,895,0
20240115,141600,11066,895,895,895,895,0
20240115,141500,11066,895,895,895,895,0
20240115,141400,11066,895,895,895,895,0
20240115,141300,11066,895,895,895,895,0
20240115,141200,11066,895,895,895,895,0
20240115,141100,11066,895,895,895,895,0
20240115,141000,11066,895,895,895,895,0
20240115,140900,11066,895,895,895,895,1
20240115,140800,10171,804,804,804,804,0
20240115,140700,10171,804,804,804,804,0
20240115,140600,10171,804,804,804,804,0
20240115,140500,10171,804,804,804,804,0
20240115,140400,10171,804,804,804,804,0
20240115,140300,10171,804,804,804,804,0
20240115,140200,10171,804,804,804,804,0
20240115,140100,10171,804,804,804,804,0
20240115,140000,10171,804,804,804,804,0
20240115,135900,10171,804,804,804,804,0
20240115,135800,10171,804,804,804,804,0
20240115,135700,10171,804,804,804,804,0
20240115,135600,10171,804,804,804,804,1
20240115,135500,9367,896,896,896,896,0
20240115,135400,9367,896,896,896,896,0
20240115,135300,9367,896,896,896,896,0
20240115,135200,9367,896,896,896,896,0
20240115,135100,9367,896,896,896,896,0
20240115,135000,9367,896,896,896,896,0
20240115,134900,9367,896,896,896,896,0
20240115,134800,9367,896,896,896,896,0
20240115,134700,9367,896,896,896,896,0
20240115,134600,9367,896,896,896,896,0
20240115,134500,9367,896,896,896,896,0
20240115,134400,9367,896,896,896,896,0
20240115,134300,9367,896,896,896,896,0
20240115,134200,9367,896,896,896,896,0
20240115,134100,9367,896,896,896,896,0
20240115,134000,9367,896,896,896,896,0
20240115,133900,9367,896,896,896,896,0
20240115,133800,9367,896,896,896,896,0
20240115,133700,9367,896,896,896,896,0
20240115,133600,9367,896,896,896,896,0
20240115,133500,9367,896,896,896,896,0
20240115,133400,9367,896,896,896,896,0
20240115,133300,9367,896,896,896,896,0
20240115,133200,9367,896,896,896,896,0
20240115,133100,9367,896,896,896,896,0
20240115,133000,9367,896,896,896,896,0
20240115,132900,9367,896,896,896,896,0
20240115,132800,9367,896,896,896,896,0
20240115,132700,9367,896,896,896,896,0
20240115,132600,9367,896,896,896,896,0
20240115,132500,9367,896,896,896,896,0
20240115,132400,9367,896,896,896,896,0
20240115,132300,9367,896,896,896,896,0
20240115,132200,9367,896,896,896,896,0
20240115,132100,9367,896,896,896,896,0
20240115,132000,9367,896,896,896,896,0
20240115,131900,9367,896,896,896,896,0
20240115,131800,9367,896,896,896,896,0
20240115,131700,9367,896,896,896,896,0
20240115,131600,9367,896,896,896,896,0
20240115,131500,9367,896,896,896,896,0
20240115,131400,9367,896,896,896,896,0
20240115,131300,9367,896,896,896,896,0
20240115,131200,9367,896,896,896,896,0
20240115,131100,9367,896,896,896,896,0
20240115,131000,9367,896,896,896,896,0
20240115,130900,9367,896,896,896,896,0
20240115,130800,9367,896,896,896,896,0
20240115,130700,9367,896,896,896,896,0
20240115,130600,9367,896,896,896,896,0
20240115,130500,9367,896,896,896,896,0
20240115,130400,9367,896,896,896,896,0
20240115,130300,9367,896,896,896,896,0
20240115,130200,9367,896,896,896,896,0
20240115,130100,9367,896,896,896,896,0
20240115,130000,9367,896,896,896,896,0
20240115,125900,9367,896,896,896,896,0
20240115,125800,9367,896,896,896,896,0
20240115,125700,9367,896,896,896,896,0
20240115,125600,9367,896,896,896,896,0
20240115,125500,9367,896,896,896,896,0
20240115,125400,9367,896,896,896,896,0
20240115,125300,9367,896,896,896,896,0
20240115,125200,9367,896,896,896,896,0
20240115,125100,9367,896,896,896,896,0
20240115,125000,9367,896,896,896,896,0
20240115,124900,9367,896,896,896,896,0
20240115,124800,9367,896,896,896,896,0
20240115,124700,9367,896,896,896,896,0
20240115,124600,9367,896,896,896,896,0
20240115,124500,9367,896,896,896,896,0
20240115,124400,9367,896,896,896,896,0
20240115,124300,9367,896,896,896,896,0
20240115,124200,9367,896,896,896,896,0
20240115,124100,9367,896,896,896,896,0
20240115,124000,9367,896,896,896,896,0
20240115,123900,9367,896,896,896,896,0
20240115,123800,9367,896,896,896,896,0
20240115,123700,9367,896,896,896,896,0
20240115,123600,9367,896,896,896,896,0
20240115,123500,9367,896,896,896,896,0
20240115,123400,9367,896,896,896,896,0
20240115,123300,9367,896,896,896,896,0
20240115,123200,9367,896,896,896,896,0
20240115,123100,9367,896,896,896,896,0
20240115,123000,9367,896,896,896,896,0
20240115,122900,9367,896,896,896,896,0
20240115,122800,9367,896,896,896,896,0
20240115,122700,9367,896,896,896,896,0
20240115,122600,9367,896,896,896,896,0
20240115,122500,9367,896,896,896,896,0
20240115,122400,9367,896,896,896,896,0
20240115,122300,9367,896,896,896,896,0
20240115,122200,9367,896,896,896,896,0
20240115,122100,9367,896,896,896,896,0
20240115,122000,9367,896,896,896,896,0
20240115,121900,9367,896,896,896,896,0
20240115,121800,9367,896,896,896,896,0
20240115,121700,9367,896,896,896,896,0
20240115,121600,9367,896,896,896,896,0
20240115,121500,9367,896,896,896,896,0
20240115,121400,9367,896,896,896,896,0
20240115,121300,9367,896,896,896,896,0
20240115,121200,9367,896,896,896,896,0
20240115,121100,9367,896,896,896,896,0
20240115,121000,9367,896,896,896,896,0
20240115,120900,9367,896,896,896,896,0
20240115,120800,9367,896,896,896,896,0
20240115,120700,9367,896,896,896,896,0
20240115,120600,9367,896,896,896,896,0
20240115,120500,9367,896,896,896,896,0
20240115,120400,9367,896,896,896,896,0
20240115,120300,9367,896,896,896,896,1
20240115,120200,8471,800,800,800,800,0
20240115,120100,8471,800,800,800,800,0
20240115,120000,8471,800,800,800,800,0
20240115,115900,8471,800,800,800,800,0
20240115,115800,8471,800,800,800,800,0
20240115,115700,8471,800,800,800,800,0
20240115,115600,8471,800,800,800,800,0
20240115,115500,8471,800,800,800,800,0
20240115,115400,8471,800,800,800,800,0
20240115,115300,8471,800,800,800,800,0
20240115,115200,8471,800,800,800,800,0
20240115,115100,8471,800,800,800,800,0
20240115,115000,8471,800,800,800,800,0
20240115,114900,8471,800,800,800,800,0
20240115,114800,8471,800,800,800,800,0
20240115,114700,8471,800,800,800,800,0
20240115,114600,8471,800,800,800,800,0
20240115,114500,8471,800,800,800,800,0
20240115,114400,8471,800,800,800,800,0
20240115,114300,8471,800,800,800,800,0
20240115,114200,8471,800,800,800,800,0
20240115,114100,8471,800,800,800,800,0
20240115,114000,8471,800,800,800,800,0
20240115,113900,8471,800,800,800,800,0
20240115,113800,8471,800,800,800,800,0
20240115,113700,8471,800,800,800,800,0
20240115,113600,8471,800,800,800,800,0
20240115,113500,8471,800,800,800,800,0
20240115,113400,8471,800,800,800,800,0
20240115,113300,8471,800,800,800,800,0
20240115,113200,8471,800,800,800,800,0
20240115,113100,8471,800,800,800,800,0
20240115,113000,8471,800,800,800,800,0
20240115,112900,8471,800,800,800,800,0
20240115,112800,8471,800,800,800,800,0
20240115,112700,8471,800,800,800,800,0
20240115,112600,8471,800,800,800,800,0
20240115,112500,8471,800,800,800,800,0
20240115,112400,8471,800,800,800,800,0
20240115,112300,8471,800,800,800,800,1
20240115,112200,7671,897,897,897,897,0
20240115,112100,7671,897,897,897,897,0
20240115,112000,7671,897,897,897,897,0
20240115,111900,7671,897,897,897,897,0
20240115,111800,7671,897,897,897,897,0
20240115,111700,7671,897,897,897,897,1
20240115,111600,6774,799,799,799,799,0
20240115,111500,6774,799,799,799,799,0
20240115,111400,6774,799,799,799,799,0
20240115,111300,6774,799,799,799,799,0
20240115,111200,6774,799,799,799,799,0
20240115,111100,6774,799,799,799,799,1
20240115,111000,5975,898,898,898,898,0
20240115,110900,5975,898,898,898,898,0
20240115,110800,5975,898,898,898,898,0
20240115,110700,5975,898,898,898,898,0
20240115,110600,5975,898,898,898,898,0
20240115,110500,5975,898,898,898,898,0
20240115,110400,5975,898,898,898,898,0
20240115,110300,5975,898,898,898,898,0
20240115,110200,5975,898,898,898,898,0
20240115,110100,5975,898,898,898,898,0
20240115,110000,5975,898,898,898,898,0
20240115,105900,5975,898,898,898,898,0
20240115,105800,5975,898,898,898,898,0
20240115,105700,5975,898,898,898,898,0
20240115,105600,5975,898,898,898,898,0
20240115,105500,5975,898,898,898,898,0
20240115,105400,5975,898,898,898,898,0
20240115,105300,5975,898,898,898,898,0
20240115,105200,5975,898,898,898,898,0
20240115,105100,5975,898,898,898,898,1
20240115,105000,5077,797,797,797,797,0
20240115,104900,5077,797,797,797,797,0
20240115,104800,5077,797,797,797,797,0
20240115,104700,5077,797,797,797,797,1
20240115,104600,4280,898,898,898,898,0
20240115,104500,4280,898,898,898,898,0
20240115,104400,4280,898,898,898,898,1
20240115,104300,3382,792,792,792,792,0
20240115,104200,3382,792,792,792,792,0
20240115,104100,3382,792,792,792,792,0
20240115,104000,3382,792,792,792,792,0
20240115,103900,3382,792,792,792,792,0
20240115,103800,3382,792,792,792,792,0
20240115,103700,3382,792,792,792,792,0
20240115,103600,3382,792,792,792,792,0
20240115,103500,3382,792,792,792,792,0
20240115,103400,3382,792,792,792,792,0
20240115,103300,3382,792,792,792,792,0
20240115,103200,3382,792,792,792,792,0
20240115,103100,3382,792,792,792,792,0
20240115,103000,3382,792,792,792,792,0
20240115,102900,3382,792,792,792,792,0
20240115,102800,3382,792,792,792,792,0
20240115,102700,3382,792,792,792,792,0
20240115,102600,3382,792,792,792,792,0
20240115,102500,3382,792,792,792,792,0
20240115,102400,3382,792,792,792,792,0
20240115,102300,3382,792,792,792,792,0
20240115,102200,3382,792,792,792,792,0
20240115,102100,3382,792,792,792,792,0
20240115,102000,3382,792,792,792,792,0
20240115,101900,3382,792,792,792,792,1
20240115,101800,2590,899,899,899,899,0
20240115,101700,2590,899,899,899,899,0
20240115,101600,2590,899,899,899,899,0
20240115,101500,2590,899,899,899,899,0
20240115,101400,2590,899,899,899,899,0
20240115,101300,2590,899,899,899,899,0
20240115,101200,2590,899,899,899,899,0
20240115,101100,2590,899,899,899,899,1
20240115,101000,1691,792,899,899,792,2
20240115,100900,0,845,845,845,845,0
20240115,100800,0,845,845,845,845,0
20240115,100700,0,845,845,845,845,0
20240115,100600,0,845,845,845,845,0
20240115,100500,0,845,845,845,845,0
20240115,100400,0,845,845,845,845,0
20240115,100300,0,845,845,845,845,0
20240115,100200,0,845,845,845,845,0
20240115,100100,0,845,845,845,845,0
20240115,100000,0,845,845,845,845,0
20240115,095900,0,845,845,845,845,0
20240115,095800,0,845,845,845,845,0
20240115,095700,0,845,845,845,845,0
20240115,095600,0,845,845,845,845,0
20240115,095500,0,845,845,845,845,0
20240115,095400,0,845,845,845,845,0
20240115,095300,0,845,845,845,845,0
20240115,095200,0,845,845,845,845,0
20240115,095100,0,845,845,845,845,0
20240115,095000,0,845,845,845,845,0
20240115,094900,0,845,845,845,845,0
20240115,094800,0,845,845,845,845,0
20240115,094700,0,845,845,845,845,0
20240115,094600,0,845,845,845,845,0
20240115,094500,0,845,845,845,845,0
20240115,094400,0,845,845,845,845,0
20240115,094300,0,845,845,845,845,0
20240115,094200,0,845,845,845,845,0
20240115,094100,0,845,845,845,845,0
20240115,094000,0,845,845,845,845,0
20240115,093900,0,845,845,845,845,0
20240115,093800,0,845,845,845,845,0
20240115,093700,0,845,845,845,845,0
20240115,093600,0,845,845,845,845,0
20240115,093500,0,845,845,845,845,0
20240115,093400,0,845,845,845,845,0
20240115,093300,0,845,845,845,845,0
20240115,093200,0,845,845,845,845,0
20240115,093100,0,845,845,845,845,0
20240115,093000,0,845,845,845,845,0
20240115,092900,0,845,845,845,845,0
20240115,092800,0,845,845,845,845,0
20240115,092700,0,845,845,845,845,0
20240115,092600,0,845,845,845,845,0
20240115,092500,0,845,845,845,845,0
20240115,092400,0,845,845,845,845,0
20240115,092300,0,845,845,845,845,0
20240115,092200,0,845,845,845,845,0
20240115,092100,0,845,845,845,845,0
20240115,092000,0,845,845,845,845,0
20240115,091900,0,845,845,845,845,0
20240115,091800,0,845,845,845,845,0
20240115,091700,0,845,845,845,845,0
20240115,091600,0,845,845,845,845,0
20240115,091500,0,845,845,845,845,0
20240115,091400,0,845,845,845,845,0
20240115,091300,0,845,845,845,845,0
20240115,091200,0,845,845,845,845,0
20240115,091100,0,845,845,845,845,0
20240115,091000,0,845,845,845,845,0
20240115,090900,0,845,845,845,845,0
20240115,090800,0,845,845,845,845,0
20240115,090700,0,845,845,845,845,0
20240115,090600,0,845,845,845,845,0
20240115,090500,0,845,845,845,845,0
20240115,090400,0,845,845,845,845,0
20240115,090300,0,845,845,845,845,0
20240115,090200,0,845,845,845,845,0
20240115,090100,0,845,845,845,845,0
20240115,090000,0,845,845,845,845,0