KissMeData/121060/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,201900,3945,789,789,789,789,5
20241218,201800,3945,789,789,789,789,0
20241218,201700,3945,789,789,789,789,0
20241218,201600,3945,789,789,789,789,0
20241218,201500,3945,789,789,789,789,0
20241218,201400,3945,789,789,789,789,0
20241218,201300,3945,789,789,789,789,0
20241218,201200,3945,789,789,789,789,0
20241218,201100,3945,789,789,789,789,0
20241218,201000,3945,789,789,789,789,0
20241218,200900,3945,789,789,789,789,0
20241218,200800,3945,789,789,789,789,0
20241218,200700,3945,789,789,789,789,0
20241218,200600,3945,789,789,789,789,0
20241218,200500,3945,789,789,789,789,0
20241218,200400,3945,789,789,789,789,0
20241218,200300,3945,789,789,789,789,0
20241218,200200,3945,789,789,789,789,0
20241218,200100,3945,789,789,789,789,0
20241218,200000,3945,789,789,789,789,0
20241218,195900,3945,789,789,789,789,0
20241218,195800,3945,789,789,789,789,0
20241218,195700,3945,789,789,789,789,0
20241218,195600,3945,789,789,789,789,0
20241218,195500,3945,789,789,789,789,0
20241218,195400,3945,789,789,789,789,0
20241218,195300,3945,789,789,789,789,0
20241218,195200,3945,789,789,789,789,0
20241218,195100,3945,789,789,789,789,0
20241218,195000,3945,789,789,789,789,0
20241218,194900,3945,789,789,789,789,5
20241218,194800,3945,789,789,789,789,0
20241218,194700,3945,789,789,789,789,0
20241218,194600,3945,789,789,789,789,0
20241218,194500,3945,789,789,789,789,0
20241218,194400,3945,789,789,789,789,0
20241218,194300,3945,789,789,789,789,0
20241218,194200,3945,789,789,789,789,0
20241218,194100,3945,789,789,789,789,0
20241218,194000,3945,789,789,789,789,0
20241218,193900,3945,789,789,789,789,0
20241218,193800,3945,789,789,789,789,0
20241218,193700,3945,789,789,789,789,0
20241218,193600,3945,789,789,789,789,0
20241218,193500,3945,789,789,789,789,0
20241218,193400,3945,789,789,789,789,0
20241218,193300,3945,789,789,789,789,0
20241218,193200,3945,789,789,789,789,0
20241218,193100,3945,789,789,789,789,0
20241218,193000,3945,789,789,789,789,0
20241218,192900,3945,789,789,789,789,0
20241218,192800,3945,789,789,789,789,0
20241218,192700,3945,789,789,789,789,0
20241218,192600,3945,789,789,789,789,0
20241218,192500,3945,789,789,789,789,0
20241218,192400,3945,789,789,789,789,0
20241218,192300,3945,789,789,789,789,0
20241218,192200,3945,789,789,789,789,0
20241218,192100,3945,789,789,789,789,0
20241218,192000,3945,789,789,789,789,0
20241218,191900,3945,789,789,789,789,5
20241218,191800,3945,789,789,789,789,0
20241218,191700,3945,789,789,789,789,0
20241218,191600,3945,789,789,789,789,0
20241218,191500,3945,789,789,789,789,0
20241218,191400,3945,789,789,789,789,0
20241218,191300,3945,789,789,789,789,0
20241218,191200,3945,789,789,789,789,0
20241218,191100,3945,789,789,789,789,0
20241218,191000,3945,789,789,789,789,0
20241218,190900,3945,789,789,789,789,0
20241218,190800,3945,789,789,789,789,0
20241218,190700,3945,789,789,789,789,0
20241218,190600,3945,789,789,789,789,0
20241218,190500,3945,789,789,789,789,0
20241218,190400,3945,789,789,789,789,0
20241218,190300,3945,789,789,789,789,0
20241218,190200,3945,789,789,789,789,0
20241218,190100,3945,789,789,789,789,0
20241218,190000,3945,789,789,789,789,0
20241218,185900,3945,789,789,789,789,0
20241218,185800,3945,789,789,789,789,0
20241218,185700,3945,789,789,789,789,0
20241218,185600,3945,789,789,789,789,0
20241218,185500,3945,789,789,789,789,0
20241218,185400,3945,789,789,789,789,0
20241218,185300,3945,789,789,789,789,0
20241218,185200,3945,789,789,789,789,0
20241218,185100,3945,789,789,789,789,0
20241218,185000,3945,789,789,789,789,0
20241218,184900,3945,789,789,789,789,5
20241218,184800,3945,789,789,789,789,0
20241218,184700,3945,789,789,789,789,0
20241218,184600,3945,789,789,789,789,0
20241218,184500,3945,789,789,789,789,0
20241218,184400,3945,789,789,789,789,0
20241218,184300,3945,789,789,789,789,0
20241218,184200,3945,789,789,789,789,0
20241218,184100,3945,789,789,789,789,0
20241218,184000,3945,789,789,789,789,0
20241218,183900,3945,789,789,789,789,0
20241218,183800,3945,789,789,789,789,0
20241218,183700,3945,789,789,789,789,0
20241218,183600,3945,789,789,789,789,0
20241218,183500,3945,789,789,789,789,0
20241218,183400,3945,789,789,789,789,0
20241218,183300,3945,789,789,789,789,0
20241218,183200,3945,789,789,789,789,0
20241218,183100,3945,789,789,789,789,0
20241218,183000,3945,789,789,789,789,0
20241218,182900,3945,789,789,789,789,0
20241218,182800,3945,789,789,789,789,0
20241218,182700,3945,789,789,789,789,0
20241218,182600,3945,789,789,789,789,0
20241218,182500,3945,789,789,789,789,0
20241218,182400,3945,789,789,789,789,0
20241218,182300,3945,789,789,789,789,0
20241218,182200,3945,789,789,789,789,0
20241218,182100,3945,789,789,789,789,0
20241218,182000,3945,789,789,789,789,0
20241218,181900,3945,789,789,789,789,5
20241218,181800,3945,789,789,789,789,0
20241218,181700,3945,789,789,789,789,0
20241218,181600,3945,789,789,789,789,0
20241218,181500,3945,789,789,789,789,0
20241218,181400,3945,789,789,789,789,0
20241218,181300,3945,789,789,789,789,0
20241218,181200,3945,789,789,789,789,0
20241218,181100,3945,789,789,789,789,0
20241218,181000,3945,789,789,789,789,0
20241218,180900,3945,789,789,789,789,0
20241218,180800,3945,789,789,789,789,0
20241218,180700,3945,789,789,789,789,0
20241218,180600,3945,789,789,789,789,0
20241218,180500,3945,789,789,789,789,0
20241218,180400,3945,789,789,789,789,0
20241218,180300,3945,789,789,789,789,0
20241218,180200,3945,789,789,789,789,0
20241218,180100,3945,789,789,789,789,0
20241218,180000,3945,789,789,789,789,0
20241218,175900,3945,789,789,789,789,0
20241218,175800,3945,789,789,789,789,0
20241218,175700,3945,789,789,789,789,0
20241218,175600,3945,789,789,789,789,0
20241218,175500,3945,789,789,789,789,0
20241218,175400,3945,789,789,789,789,0
20241218,175300,3945,789,789,789,789,0
20241218,175200,3945,789,789,789,789,0
20241218,175100,3945,789,789,789,789,0
20241218,175000,3945,789,789,789,789,0
20241218,174900,3945,789,789,789,789,5
20241218,174800,3945,789,789,789,789,0
20241218,174700,3945,789,789,789,789,0
20241218,174600,3945,789,789,789,789,0
20241218,174500,3945,789,789,789,789,0
20241218,174400,3945,789,789,789,789,0
20241218,174300,3945,789,789,789,789,0
20241218,174200,3945,789,789,789,789,0
20241218,174100,3945,789,789,789,789,0
20241218,174000,3945,789,789,789,789,0
20241218,173900,3945,789,789,789,789,0
20241218,173800,3945,789,789,789,789,0
20241218,173700,3945,789,789,789,789,0
20241218,173600,3945,789,789,789,789,0
20241218,173500,3945,789,789,789,789,0
20241218,173400,3945,789,789,789,789,0
20241218,173300,3945,789,789,789,789,0
20241218,173200,3945,789,789,789,789,0
20241218,173100,3945,789,789,789,789,0
20241218,173000,3945,789,789,789,789,0
20241218,172900,3945,789,789,789,789,0
20241218,172800,3945,789,789,789,789,0
20241218,172700,3945,789,789,789,789,0
20241218,172600,3945,789,789,789,789,0
20241218,172500,3945,789,789,789,789,0
20241218,172400,3945,789,789,789,789,0
20241218,172300,3945,789,789,789,789,0
20241218,172200,3945,789,789,789,789,0
20241218,172100,3945,789,789,789,789,0
20241218,172000,3945,789,789,789,789,0
20241218,171900,3945,789,789,789,789,5
20241218,171800,3945,789,789,789,789,0
20241218,171700,3945,789,789,789,789,0
20241218,171600,3945,789,789,789,789,0
20241218,171500,3945,789,789,789,789,0
20241218,171400,3945,789,789,789,789,0
20241218,171300,3945,789,789,789,789,0
20241218,171200,3945,789,789,789,789,0
20241218,171100,3945,789,789,789,789,0
20241218,171000,3945,789,789,789,789,0
20241218,170900,3945,789,789,789,789,0
20241218,170800,3945,789,789,789,789,0
20241218,170700,3945,789,789,789,789,0
20241218,170600,3945,789,789,789,789,0
20241218,170500,3945,789,789,789,789,0
20241218,170400,3945,789,789,789,789,0
20241218,170300,3945,789,789,789,789,0
20241218,170200,3945,789,789,789,789,0
20241218,170100,3945,789,789,789,789,0
20241218,170000,3945,789,789,789,789,0
20241218,165900,3945,789,789,789,789,0
20241218,165800,3945,789,789,789,789,0
20241218,165700,3945,789,789,789,789,0
20241218,165600,3945,789,789,789,789,0
20241218,165500,3945,789,789,789,789,0
20241218,165400,3945,789,789,789,789,0
20241218,165300,3945,789,789,789,789,0
20241218,165200,3945,789,789,789,789,0
20241218,165100,3945,789,789,789,789,0
20241218,165000,3945,789,789,789,789,0
20241218,164900,3945,789,789,789,789,5
20241218,164800,3945,789,789,789,789,0
20241218,164700,3945,789,789,789,789,0
20241218,164600,3945,789,789,789,789,0
20241218,164500,3945,789,789,789,789,0
20241218,164400,3945,789,789,789,789,0
20241218,164300,3945,789,789,789,789,0
20241218,164200,3945,789,789,789,789,0
20241218,164100,3945,789,789,789,789,0
20241218,164000,3945,789,789,789,789,0
20241218,163900,3945,789,789,789,789,0
20241218,163800,3945,789,789,789,789,0
20241218,163700,3945,789,789,789,789,0
20241218,163600,3945,789,789,789,789,0
20241218,163500,3945,789,789,789,789,0
20241218,163400,3945,789,789,789,789,0
20241218,163300,3945,789,789,789,789,0
20241218,163200,3945,789,789,789,789,0
20241218,163100,3945,789,789,789,789,0
20241218,163000,3945,789,789,789,789,0
20241218,162900,3945,789,789,789,789,0
20241218,162800,3945,789,789,789,789,0
20241218,162700,3945,789,789,789,789,0
20241218,162600,3945,789,789,789,789,0
20241218,162500,3945,789,789,789,789,0
20241218,162400,3945,789,789,789,789,0
20241218,162300,3945,789,789,789,789,0
20241218,162200,3945,789,789,789,789,0
20241218,162100,3945,789,789,789,789,0
20241218,162000,3945,789,789,789,789,0
20241218,161900,3945,789,789,789,789,5
20241218,161800,3945,789,789,789,789,0
20241218,161700,3945,789,789,789,789,0
20241218,161600,3945,789,789,789,789,0
20241218,161500,3945,789,789,789,789,0
20241218,161400,3945,789,789,789,789,0
20241218,161300,3945,789,789,789,789,0
20241218,161200,3945,789,789,789,789,0
20241218,161100,3945,789,789,789,789,0
20241218,161000,3945,789,789,789,789,0
20241218,160900,3945,789,789,789,789,0
20241218,160800,3945,789,789,789,789,0
20241218,160700,3945,789,789,789,789,0
20241218,160600,3945,789,789,789,789,0
20241218,160500,3945,789,789,789,789,0
20241218,160400,3945,789,789,789,789,0
20241218,160300,3945,789,789,789,789,0
20241218,160200,3945,789,789,789,789,0
20241218,160100,3945,789,789,789,789,0
20241218,160000,3945,789,789,789,789,0
20241218,155900,3945,789,789,789,789,0
20241218,155800,3945,789,789,789,789,0
20241218,155700,3945,789,789,789,789,0
20241218,155600,3945,789,789,789,789,0
20241218,155500,3945,789,789,789,789,0
20241218,155400,3945,789,789,789,789,0
20241218,155300,3945,789,789,789,789,0
20241218,155200,3945,789,789,789,789,0
20241218,155100,3945,789,789,789,789,0
20241218,155000,3945,789,789,789,789,0
20241218,154900,3945,789,789,789,789,5
20241218,154800,3945,789,789,789,789,0
20241218,154700,3945,789,789,789,789,0
20241218,154600,3945,789,789,789,789,0
20241218,154500,3945,789,789,789,789,0
20241218,154400,3945,789,789,789,789,0
20241218,154300,3945,789,789,789,789,0
20241218,154200,3945,789,789,789,789,0
20241218,154100,3945,789,789,789,789,0
20241218,154000,3945,789,789,789,789,0
20241218,153900,3945,789,789,789,789,0
20241218,153800,3945,789,789,789,789,0
20241218,153700,3945,789,789,789,789,0
20241218,153600,3945,789,789,789,789,0
20241218,153500,3945,789,789,789,789,0
20241218,153400,3945,789,789,789,789,0
20241218,153300,3945,789,789,789,789,0
20241218,153200,3945,789,789,789,789,0
20241218,153100,3945,789,789,789,789,0
20241218,153000,3945,789,789,789,789,0
20241218,152900,3945,789,789,789,789,0
20241218,152800,3945,789,789,789,789,0
20241218,152700,3945,789,789,789,789,0
20241218,152600,3945,789,789,789,789,0
20241218,152500,3945,789,789,789,789,0
20241218,152400,3945,789,789,789,789,0
20241218,152300,3945,789,789,789,789,0
20241218,152200,3945,789,789,789,789,0
20241218,152100,3945,789,789,789,789,0
20241218,152000,3945,789,789,789,789,0
20241218,151900,3945,789,789,789,789,0
20241218,151800,3945,789,789,789,789,0
20241218,151700,3945,789,789,789,789,0
20241218,151600,3945,789,789,789,789,0
20241218,151500,3945,789,789,789,789,0
20241218,151400,3945,789,789,789,789,0
20241218,151300,3945,789,789,789,789,0
20241218,151200,3945,789,789,789,789,0
20241218,151100,3945,789,789,789,789,0
20241218,151000,3945,789,789,789,789,0
20241218,150900,3945,789,789,789,789,0
20241218,150800,3945,789,789,789,789,0
20241218,150700,3945,789,789,789,789,0
20241218,150600,3945,789,789,789,789,0
20241218,150500,3945,789,789,789,789,0
20241218,150400,3945,789,789,789,789,0
20241218,150300,3945,789,789,789,789,0
20241218,150200,3945,789,789,789,789,0
20241218,150100,3945,789,789,789,789,0
20241218,150000,3945,789,789,789,789,0
20241218,145900,3945,789,789,789,789,0
20241218,145800,3945,789,789,789,789,0
20241218,145700,3945,789,789,789,789,0
20241218,145600,3945,789,789,789,789,0
20241218,145500,3945,789,789,789,789,0
20241218,145400,3945,789,789,789,789,0
20241218,145300,3945,789,789,789,789,0
20241218,145200,3945,789,789,789,789,0
20241218,145100,3945,789,789,789,789,0
20241218,145000,3945,789,789,789,789,0
20241218,144900,3945,789,789,789,789,0
20241218,144800,3945,789,789,789,789,0
20241218,144700,3945,789,789,789,789,0
20241218,144600,3945,789,789,789,789,0
20241218,144500,3945,789,789,789,789,0
20241218,144400,3945,789,789,789,789,0
20241218,144300,3945,789,789,789,789,0
20241218,144200,3945,789,789,789,789,0
20241218,144100,3945,789,789,789,789,0
20241218,144000,3945,789,789,789,789,0
20241218,143900,3945,789,789,789,789,0
20241218,143800,3945,789,789,789,789,0
20241218,143700,3945,789,789,789,789,0
20241218,143600,3945,789,789,789,789,0
20241218,143500,3945,789,789,789,789,0
20241218,143400,3945,789,789,789,789,0
20241218,143300,3945,789,789,789,789,0
20241218,143200,3945,789,789,789,789,0
20241218,143100,3945,789,789,789,789,0
20241218,143000,3945,789,789,789,789,0
20241218,142900,3945,789,789,789,789,0
20241218,142800,3945,789,789,789,789,0
20241218,142700,3945,789,789,789,789,0
20241218,142600,3945,789,789,789,789,0
20241218,142500,3945,789,789,789,789,0
20241218,142400,3945,789,789,789,789,0
20241218,142300,3945,789,789,789,789,0
20241218,142200,3945,789,789,789,789,0
20241218,142100,3945,789,789,789,789,0
20241218,142000,3945,789,789,789,789,0
20241218,141900,3945,789,789,789,789,0
20241218,141800,3945,789,789,789,789,0
20241218,141700,3945,789,789,789,789,0
20241218,141600,3945,789,789,789,789,0
20241218,141500,3945,789,789,789,789,0
20241218,141400,3945,789,789,789,789,0
20241218,141300,3945,789,789,789,789,0
20241218,141200,3945,789,789,789,789,0
20241218,141100,3945,789,789,789,789,0
20241218,141000,3945,789,789,789,789,0
20241218,140900,3945,789,789,789,789,0
20241218,140800,3945,789,789,789,789,0
20241218,140700,3945,789,789,789,789,0
20241218,140600,3945,789,789,789,789,0
20241218,140500,3945,789,789,789,789,0
20241218,140400,3945,789,789,789,789,0
20241218,140300,3945,789,789,789,789,0
20241218,140200,3945,789,789,789,789,0
20241218,140100,3945,789,789,789,789,0
20241218,140000,3945,789,789,789,789,0
20241218,135900,3945,789,789,789,789,0
20241218,135800,3945,789,789,789,789,0
20241218,135700,3945,789,789,789,789,0
20241218,135600,3945,789,789,789,789,0
20241218,135500,3945,789,789,789,789,0
20241218,135400,3945,789,789,789,789,0
20241218,135300,3945,789,789,789,789,0
20241218,135200,3945,789,789,789,789,0
20241218,135100,3945,789,789,789,789,0
20241218,135000,3945,789,789,789,789,0
20241218,134900,3945,789,789,789,789,0
20241218,134800,3945,789,789,789,789,0
20241218,134700,3945,789,789,789,789,0
20241218,134600,3945,789,789,789,789,0
20241218,134500,3945,789,789,789,789,0
20241218,134400,3945,789,789,789,789,0
20241218,134300,3945,789,789,789,789,0
20241218,134200,3945,789,789,789,789,0
20241218,134100,3945,789,789,789,789,0
20241218,134000,3945,789,789,789,789,0
20241218,133900,3945,789,789,789,789,0
20241218,133800,3945,789,789,789,789,0
20241218,133700,3945,789,789,789,789,0
20241218,133600,3945,789,789,789,789,0
20241218,133500,3945,789,789,789,789,0
20241218,133400,3945,789,789,789,789,0
20241218,133300,3945,789,789,789,789,0
20241218,133200,3945,789,789,789,789,0
20241218,133100,3945,789,789,789,789,0
20241218,133000,3945,789,789,789,789,0
20241218,132900,3945,789,789,789,789,0
20241218,132800,3945,789,789,789,789,0
20241218,132700,3945,789,789,789,789,0
20241218,132600,3945,789,789,789,789,0
20241218,132500,3945,789,789,789,789,0
20241218,132400,3945,789,789,789,789,0
20241218,132300,3945,789,789,789,789,0
20241218,132200,3945,789,789,789,789,0
20241218,132100,3945,789,789,789,789,0
20241218,132000,3945,789,789,789,789,0
20241218,131900,3945,789,789,789,789,0
20241218,131800,3945,789,789,789,789,0
20241218,131700,3945,789,789,789,789,0
20241218,131600,3945,789,789,789,789,0
20241218,131500,3945,789,789,789,789,0
20241218,131400,3945,789,789,789,789,0
20241218,131300,3945,789,789,789,789,0
20241218,131200,3945,789,789,789,789,0
20241218,131100,3945,789,789,789,789,0
20241218,131000,3945,789,789,789,789,0
20241218,130900,3945,789,789,789,789,0
20241218,130800,3945,789,789,789,789,0
20241218,130700,3945,789,789,789,789,0
20241218,130600,3945,789,789,789,789,0
20241218,130500,3945,789,789,789,789,0
20241218,130400,3945,789,789,789,789,0
20241218,130300,3945,789,789,789,789,0
20241218,130200,3945,789,789,789,789,0
20241218,130100,3945,789,789,789,789,0
20241218,130000,3945,789,789,789,789,0
20241218,125900,3945,789,789,789,789,0
20241218,125800,3945,789,789,789,789,0
20241218,125700,3945,789,789,789,789,0
20241218,125600,3945,789,789,789,789,0
20241218,125500,3945,789,789,789,789,0
20241218,125400,3945,789,789,789,789,0
20241218,125300,3945,789,789,789,789,0
20241218,125200,3945,789,789,789,789,0
20241218,125100,3945,789,789,789,789,0
20241218,125000,3945,789,789,789,789,0
20241218,124900,3945,789,789,789,789,0
20241218,124800,3945,789,789,789,789,0
20241218,124700,3945,789,789,789,789,0
20241218,124600,3945,789,789,789,789,0
20241218,124500,3945,789,789,789,789,0
20241218,124400,3945,789,789,789,789,0
20241218,124300,3945,789,789,789,789,0
20241218,124200,3945,789,789,789,789,0
20241218,124100,3945,789,789,789,789,0
20241218,124000,3945,789,789,789,789,0
20241218,123900,3945,789,789,789,789,0
20241218,123800,3945,789,789,789,789,0
20241218,123700,3945,789,789,789,789,0
20241218,123600,3945,789,789,789,789,0
20241218,123500,3945,789,789,789,789,0
20241218,123400,3945,789,789,789,789,0
20241218,123300,3945,789,789,789,789,0
20241218,123200,3945,789,789,789,789,0
20241218,123100,3945,789,789,789,789,0
20241218,123000,3945,789,789,789,789,0
20241218,122900,3945,789,789,789,789,0
20241218,122800,3945,789,789,789,789,0
20241218,122700,3945,789,789,789,789,0
20241218,122600,3945,789,789,789,789,0
20241218,122500,3945,789,789,789,789,0
20241218,122400,3945,789,789,789,789,0
20241218,122300,3945,789,789,789,789,0
20241218,122200,3945,789,789,789,789,0
20241218,122100,3945,789,789,789,789,0
20241218,122000,3945,789,789,789,789,0
20241218,121900,3945,789,789,789,789,0
20241218,121800,3945,789,789,789,789,0
20241218,121700,3945,789,789,789,789,0
20241218,121600,3945,789,789,789,789,0
20241218,121500,3945,789,789,789,789,0
20241218,121400,3945,789,789,789,789,0
20241218,121300,3945,789,789,789,789,0
20241218,121200,3945,789,789,789,789,0
20241218,121100,3945,789,789,789,789,0
20241218,121000,3945,789,789,789,789,0
20241218,120900,3945,789,789,789,789,0
20241218,120800,3945,789,789,789,789,0
20241218,120700,3945,789,789,789,789,0
20241218,120600,3945,789,789,789,789,0
20241218,120500,3945,789,789,789,789,0
20241218,120400,3945,789,789,789,789,0
20241218,120300,3945,789,789,789,789,0
20241218,120200,3945,789,789,789,789,0
20241218,120100,3945,789,789,789,789,0
20241218,120000,3945,789,789,789,789,0
20241218,115900,3945,789,789,789,789,0
20241218,115800,3945,789,789,789,789,0
20241218,115700,3945,789,789,789,789,0
20241218,115600,3945,789,789,789,789,0
20241218,115500,3945,789,789,789,789,0
20241218,115400,3945,789,789,789,789,0
20241218,115300,3945,789,789,789,789,0
20241218,115200,3945,789,789,789,789,0
20241218,115100,3945,789,789,789,789,0
20241218,115000,3945,789,789,789,789,0
20241218,114900,3945,789,789,789,789,0
20241218,114800,3945,789,789,789,789,0
20241218,114700,3945,789,789,789,789,0
20241218,114600,3945,789,789,789,789,0
20241218,114500,3945,789,789,789,789,0
20241218,114400,3945,789,789,789,789,0
20241218,114300,3945,789,789,789,789,0
20241218,114200,3945,789,789,789,789,0
20241218,114100,3945,789,789,789,789,0
20241218,114000,3945,789,789,789,789,0
20241218,113900,3945,789,789,789,789,0
20241218,113800,3945,789,789,789,789,0
20241218,113700,3945,789,789,789,789,0
20241218,113600,3945,789,789,789,789,0
20241218,113500,3945,789,789,789,789,0
20241218,113400,3945,789,789,789,789,0
20241218,113300,3945,789,789,789,789,0
20241218,113200,3945,789,789,789,789,0
20241218,113100,3945,789,789,789,789,0
20241218,113000,3945,789,789,789,789,0
20241218,112900,3945,789,789,789,789,0
20241218,112800,3945,789,789,789,789,0
20241218,112700,3945,789,789,789,789,0
20241218,112600,3945,789,789,789,789,0
20241218,112500,3945,789,789,789,789,0
20241218,112400,3945,789,789,789,789,0
20241218,112300,3945,789,789,789,789,0
20241218,112200,3945,789,789,789,789,0
20241218,112100,3945,789,789,789,789,0
20241218,112000,3945,789,789,789,789,0
20241218,111900,3945,789,789,789,789,0
20241218,111800,3945,789,789,789,789,0
20241218,111700,3945,789,789,789,789,0
20241218,111600,3945,789,789,789,789,0
20241218,111500,3945,789,789,789,789,0
20241218,111400,3945,789,789,789,789,0
20241218,111300,3945,789,789,789,789,0
20241218,111200,3945,789,789,789,789,0
20241218,111100,3945,789,789,789,789,0
20241218,111000,3945,789,789,789,789,0
20241218,110900,3945,789,789,789,789,0
20241218,110800,3945,789,789,789,789,0
20241218,110700,3945,789,789,789,789,0
20241218,110600,3945,789,789,789,789,0
20241218,110500,3945,789,789,789,789,0
20241218,110400,3945,789,789,789,789,0
20241218,110300,3945,789,789,789,789,0
20241218,110200,3945,789,789,789,789,0
20241218,110100,3945,789,789,789,789,0
20241218,110000,3945,789,789,789,789,0
20241218,105900,3945,789,789,789,789,0
20241218,105800,3945,789,789,789,789,0
20241218,105700,3945,789,789,789,789,0
20241218,105600,3945,789,789,789,789,0
20241218,105500,3945,789,789,789,789,0
20241218,105400,3945,789,789,789,789,0
20241218,105300,3945,789,789,789,789,0
20241218,105200,3945,789,789,789,789,0
20241218,105100,3945,789,789,789,789,0
20241218,105000,3945,789,789,789,789,0
20241218,104900,3945,789,789,789,789,0
20241218,104800,3945,789,789,789,789,0
20241218,104700,3945,789,789,789,789,0
20241218,104600,3945,789,789,789,789,0
20241218,104500,3945,789,789,789,789,0
20241218,104400,3945,789,789,789,789,0
20241218,104300,3945,789,789,789,789,0
20241218,104200,3945,789,789,789,789,0
20241218,104100,3945,789,789,789,789,0
20241218,104000,3945,789,789,789,789,0
20241218,103900,3945,789,789,789,789,0
20241218,103800,3945,789,789,789,789,0
20241218,103700,3945,789,789,789,789,0
20241218,103600,3945,789,789,789,789,0
20241218,103500,3945,789,789,789,789,0
20241218,103400,3945,789,789,789,789,0
20241218,103300,3945,789,789,789,789,0
20241218,103200,3945,789,789,789,789,0
20241218,103100,3945,789,789,789,789,0
20241218,103000,3945,789,789,789,789,0
20241218,102900,3945,789,789,789,789,0
20241218,102800,3945,789,789,789,789,0
20241218,102700,3945,789,789,789,789,0
20241218,102600,3945,789,789,789,789,0
20241218,102500,3945,789,789,789,789,0
20241218,102400,3945,789,789,789,789,0
20241218,102300,3945,789,789,789,789,0
20241218,102200,3945,789,789,789,789,0
20241218,102100,3945,789,789,789,789,0
20241218,102000,3945,789,789,789,789,0
20241218,101900,3945,789,789,789,789,0
20241218,101800,3945,789,789,789,789,0
20241218,101700,3945,789,789,789,789,0
20241218,101600,3945,789,789,789,789,0
20241218,101500,3945,789,789,789,789,0
20241218,101400,3945,789,789,789,789,0
20241218,101300,3945,789,789,789,789,0
20241218,101200,3945,789,789,789,789,0
20241218,101100,3945,789,789,789,789,0
20241218,101000,3945,789,789,789,789,0
20241218,100900,3945,789,789,789,789,0
20241218,100800,3945,789,789,789,789,0
20241218,100700,3945,789,789,789,789,0
20241218,100600,3945,789,789,789,789,0
20241218,100500,3945,789,789,789,789,0
20241218,100400,3945,789,789,789,789,0
20241218,100300,3945,789,789,789,789,0
20241218,100200,3945,789,789,789,789,0
20241218,100100,3945,789,789,789,789,0
20241218,100000,3945,789,789,789,789,0
20241218,095900,3945,789,789,789,789,0
20241218,095800,3945,789,789,789,789,0
20241218,095700,3945,789,789,789,789,0
20241218,095600,3945,789,789,789,789,0
20241218,095500,3945,789,789,789,789,0
20241218,095400,3945,789,789,789,789,0
20241218,095300,3945,789,789,789,789,0
20241218,095200,3945,789,789,789,789,0
20241218,095100,3945,789,789,789,789,0
20241218,095000,3945,789,789,789,789,0
20241218,094900,3945,789,789,789,789,0
20241218,094800,3945,789,789,789,789,0
20241218,094700,3945,789,789,789,789,0
20241218,094600,3945,789,789,789,789,0
20241218,094500,3945,789,789,789,789,0
20241218,094400,3945,789,789,789,789,0
20241218,094300,3945,789,789,789,789,0
20241218,094200,3945,789,789,789,789,0
20241218,094100,3945,789,789,789,789,0
20241218,094000,3945,789,789,789,789,0
20241218,093900,3945,789,789,789,789,0
20241218,093800,3945,789,789,789,789,0
20241218,093700,3945,789,789,789,789,0
20241218,093600,3945,789,789,789,789,0
20241218,093500,3945,789,789,789,789,0
20241218,093400,3945,789,789,789,789,0
20241218,093300,3945,789,789,789,789,0
20241218,093200,3945,789,789,789,789,0
20241218,093100,3945,789,789,789,789,0
20241218,093000,3945,789,789,789,789,0
20241218,092900,3945,789,789,789,789,0
20241218,092800,3945,789,789,789,789,0
20241218,092700,3945,789,789,789,789,0
20241218,092600,3945,789,789,789,789,0
20241218,092500,3945,789,789,789,789,0
20241218,092400,3945,789,789,789,789,0
20241218,092300,3945,789,789,789,789,0
20241218,092200,3945,789,789,789,789,0
20241218,092100,3945,789,789,789,789,0
20241218,092000,3945,789,789,789,789,0
20241218,091900,3945,789,789,789,789,0
20241218,091800,3945,789,789,789,789,0
20241218,091700,3945,789,789,789,789,0
20241218,091600,3945,789,789,789,789,0
20241218,091500,3945,789,789,789,789,0
20241218,091400,3945,789,789,789,789,0
20241218,091300,3945,789,789,789,789,0
20241218,091200,3945,789,789,789,789,0
20241218,091100,3945,789,789,789,789,0
20241218,091000,3945,789,789,789,789,0
20241218,090900,3945,789,789,789,789,0
20241218,090800,3945,789,789,789,789,0
20241218,090700,3945,789,789,789,789,0
20241218,090600,3945,789,789,789,789,5
20241218,090500,0,690,690,690,690,0
20241218,090400,0,690,690,690,690,0
20241218,090300,0,690,690,690,690,0
20241218,090200,0,690,690,690,690,0
20241218,090100,0,690,690,690,690,0
20241218,090000,0,690,690,690,690,0