KissMeData/116100/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,201600,248876,982,982,982,982,196
20240118,201500,248876,982,982,982,982,0
20240118,201400,248876,982,982,982,982,0
20240118,201300,248876,982,982,982,982,0
20240118,201200,248876,982,982,982,982,0
20240118,201100,248876,982,982,982,982,0
20240118,201000,248876,982,982,982,982,0
20240118,200900,248876,982,982,982,982,0
20240118,200800,248876,982,982,982,982,0
20240118,200700,248876,982,982,982,982,0
20240118,200600,248876,982,982,982,982,0
20240118,200500,248876,982,982,982,982,0
20240118,200400,248876,982,982,982,982,0
20240118,200300,248876,982,982,982,982,0
20240118,200200,248876,982,982,982,982,0
20240118,200100,248876,982,982,982,982,0
20240118,200000,248876,982,982,982,982,0
20240118,195900,248876,982,982,982,982,0
20240118,195800,248876,982,982,982,982,0
20240118,195700,248876,982,982,982,982,0
20240118,195600,248876,982,982,982,982,0
20240118,195500,248876,982,982,982,982,0
20240118,195400,248876,982,982,982,982,0
20240118,195300,248876,982,982,982,982,0
20240118,195200,248876,982,982,982,982,0
20240118,195100,248876,982,982,982,982,0
20240118,195000,248876,982,982,982,982,0
20240118,194900,248876,982,982,982,982,0
20240118,194800,248876,982,982,982,982,0
20240118,194700,248876,982,982,982,982,0
20240118,194600,248876,982,982,982,982,196
20240118,194500,248876,982,982,982,982,0
20240118,194400,248876,982,982,982,982,0
20240118,194300,248876,982,982,982,982,0
20240118,194200,248876,982,982,982,982,0
20240118,194100,248876,982,982,982,982,0
20240118,194000,248876,982,982,982,982,0
20240118,193900,248876,982,982,982,982,0
20240118,193800,248876,982,982,982,982,0
20240118,193700,248876,982,982,982,982,0
20240118,193600,248876,982,982,982,982,0
20240118,193500,248876,982,982,982,982,0
20240118,193400,248876,982,982,982,982,0
20240118,193300,248876,982,982,982,982,0
20240118,193200,248876,982,982,982,982,0
20240118,193100,248876,982,982,982,982,0
20240118,193000,248876,982,982,982,982,0
20240118,192900,248876,982,982,982,982,0
20240118,192800,248876,982,982,982,982,0
20240118,192700,248876,982,982,982,982,0
20240118,192600,248876,982,982,982,982,0
20240118,192500,248876,982,982,982,982,0
20240118,192400,248876,982,982,982,982,0
20240118,192300,248876,982,982,982,982,0
20240118,192200,248876,982,982,982,982,0
20240118,192100,248876,982,982,982,982,0
20240118,192000,248876,982,982,982,982,0
20240118,191900,248876,982,982,982,982,0
20240118,191800,248876,982,982,982,982,0
20240118,191700,248876,982,982,982,982,0
20240118,191600,248876,982,982,982,982,196
20240118,191500,248876,982,982,982,982,0
20240118,191400,248876,982,982,982,982,0
20240118,191300,248876,982,982,982,982,0
20240118,191200,248876,982,982,982,982,0
20240118,191100,248876,982,982,982,982,0
20240118,191000,248876,982,982,982,982,0
20240118,190900,248876,982,982,982,982,0
20240118,190800,248876,982,982,982,982,0
20240118,190700,248876,982,982,982,982,0
20240118,190600,248876,982,982,982,982,0
20240118,190500,248876,982,982,982,982,0
20240118,190400,248876,982,982,982,982,0
20240118,190300,248876,982,982,982,982,0
20240118,190200,248876,982,982,982,982,0
20240118,190100,248876,982,982,982,982,0
20240118,190000,248876,982,982,982,982,0
20240118,185900,248876,982,982,982,982,0
20240118,185800,248876,982,982,982,982,0
20240118,185700,248876,982,982,982,982,0
20240118,185600,248876,982,982,982,982,0
20240118,185500,248876,982,982,982,982,0
20240118,185400,248876,982,982,982,982,0
20240118,185300,248876,982,982,982,982,0
20240118,185200,248876,982,982,982,982,0
20240118,185100,248876,982,982,982,982,0
20240118,185000,248876,982,982,982,982,0
20240118,184900,248876,982,982,982,982,0
20240118,184800,248876,982,982,982,982,0
20240118,184700,248876,982,982,982,982,0
20240118,184600,248876,982,982,982,982,196
20240118,184500,248876,982,982,982,982,0
20240118,184400,248876,982,982,982,982,0
20240118,184300,248876,982,982,982,982,0
20240118,184200,248876,982,982,982,982,0
20240118,184100,248876,982,982,982,982,0
20240118,184000,248876,982,982,982,982,0
20240118,183900,248876,982,982,982,982,0
20240118,183800,248876,982,982,982,982,0
20240118,183700,248876,982,982,982,982,0
20240118,183600,248876,982,982,982,982,0
20240118,183500,248876,982,982,982,982,0
20240118,183400,248876,982,982,982,982,0
20240118,183300,248876,982,982,982,982,0
20240118,183200,248876,982,982,982,982,0
20240118,183100,248876,982,982,982,982,0
20240118,183000,248876,982,982,982,982,0
20240118,182900,248876,982,982,982,982,0
20240118,182800,248876,982,982,982,982,0
20240118,182700,248876,982,982,982,982,0
20240118,182600,248876,982,982,982,982,0
20240118,182500,248876,982,982,982,982,0
20240118,182400,248876,982,982,982,982,0
20240118,182300,248876,982,982,982,982,0
20240118,182200,248876,982,982,982,982,0
20240118,182100,248876,982,982,982,982,0
20240118,182000,248876,982,982,982,982,0
20240118,181900,248876,982,982,982,982,0
20240118,181800,248876,982,982,982,982,0
20240118,181700,248876,982,982,982,982,0
20240118,181600,248876,982,982,982,982,196
20240118,181500,248876,982,982,982,982,0
20240118,181400,248876,982,982,982,982,0
20240118,181300,248876,982,982,982,982,0
20240118,181200,248876,982,982,982,982,0
20240118,181100,248876,982,982,982,982,0
20240118,181000,248876,982,982,982,982,0
20240118,180900,248876,982,982,982,982,0
20240118,180800,248876,982,982,982,982,0
20240118,180700,248876,982,982,982,982,0
20240118,180600,248876,982,982,982,982,0
20240118,180500,248876,982,982,982,982,0
20240118,180400,248876,982,982,982,982,0
20240118,180300,248876,982,982,982,982,0
20240118,180200,248876,982,982,982,982,0
20240118,180100,248876,982,982,982,982,0
20240118,180000,248876,982,982,982,982,0
20240118,175900,248876,982,982,982,982,0
20240118,175800,248876,982,982,982,982,0
20240118,175700,248876,982,982,982,982,0
20240118,175600,248876,982,982,982,982,0
20240118,175500,248876,982,982,982,982,0
20240118,175400,248876,982,982,982,982,0
20240118,175300,248876,982,982,982,982,0
20240118,175200,248876,982,982,982,982,0
20240118,175100,248876,982,982,982,982,0
20240118,175000,248876,982,982,982,982,0
20240118,174900,248876,982,982,982,982,0
20240118,174800,248876,982,982,982,982,0
20240118,174700,248876,982,982,982,982,0
20240118,174600,248876,982,982,982,982,196
20240118,174500,248876,982,982,982,982,0
20240118,174400,248876,982,982,982,982,0
20240118,174300,248876,982,982,982,982,0
20240118,174200,248876,982,982,982,982,0
20240118,174100,248876,982,982,982,982,0
20240118,174000,248876,982,982,982,982,0
20240118,173900,248876,982,982,982,982,0
20240118,173800,248876,982,982,982,982,0
20240118,173700,248876,982,982,982,982,0
20240118,173600,248876,982,982,982,982,0
20240118,173500,248876,982,982,982,982,0
20240118,173400,248876,982,982,982,982,0
20240118,173300,248876,982,982,982,982,0
20240118,173200,248876,982,982,982,982,0
20240118,173100,248876,982,982,982,982,0
20240118,173000,248876,982,982,982,982,0
20240118,172900,248876,982,982,982,982,0
20240118,172800,248876,982,982,982,982,0
20240118,172700,248876,982,982,982,982,0
20240118,172600,248876,982,982,982,982,0
20240118,172500,248876,982,982,982,982,0
20240118,172400,248876,982,982,982,982,0
20240118,172300,248876,982,982,982,982,0
20240118,172200,248876,982,982,982,982,0
20240118,172100,248876,982,982,982,982,0
20240118,172000,248876,982,982,982,982,0
20240118,171900,248876,982,982,982,982,0
20240118,171800,248876,982,982,982,982,0
20240118,171700,248876,982,982,982,982,0
20240118,171600,248876,982,982,982,982,196
20240118,171500,248876,982,982,982,982,0
20240118,171400,248876,982,982,982,982,0
20240118,171300,248876,982,982,982,982,0
20240118,171200,248876,982,982,982,982,0
20240118,171100,248876,982,982,982,982,0
20240118,171000,248876,982,982,982,982,0
20240118,170900,248876,982,982,982,982,0
20240118,170800,248876,982,982,982,982,0
20240118,170700,248876,982,982,982,982,0
20240118,170600,248876,982,982,982,982,0
20240118,170500,248876,982,982,982,982,0
20240118,170400,248876,982,982,982,982,0
20240118,170300,248876,982,982,982,982,0
20240118,170200,248876,982,982,982,982,0
20240118,170100,248876,982,982,982,982,0
20240118,170000,248876,982,982,982,982,0
20240118,165900,248876,982,982,982,982,0
20240118,165800,248876,982,982,982,982,0
20240118,165700,248876,982,982,982,982,0
20240118,165600,248876,982,982,982,982,0
20240118,165500,248876,982,982,982,982,0
20240118,165400,248876,982,982,982,982,0
20240118,165300,248876,982,982,982,982,0
20240118,165200,248876,982,982,982,982,0
20240118,165100,248876,982,982,982,982,0
20240118,165000,248876,982,982,982,982,0
20240118,164900,248876,982,982,982,982,0
20240118,164800,248876,982,982,982,982,0
20240118,164700,248876,982,982,982,982,0
20240118,164600,248876,982,982,982,982,196
20240118,164500,248876,982,982,982,982,0
20240118,164400,248876,982,982,982,982,0
20240118,164300,248876,982,982,982,982,0
20240118,164200,248876,982,982,982,982,0
20240118,164100,248876,982,982,982,982,0
20240118,164000,248876,982,982,982,982,0
20240118,163900,248876,982,982,982,982,0
20240118,163800,248876,982,982,982,982,0
20240118,163700,248876,982,982,982,982,0
20240118,163600,248876,982,982,982,982,0
20240118,163500,248876,982,982,982,982,0
20240118,163400,248876,982,982,982,982,0
20240118,163300,248876,982,982,982,982,0
20240118,163200,248876,982,982,982,982,0
20240118,163100,248876,982,982,982,982,0
20240118,163000,248876,982,982,982,982,0
20240118,162900,248876,982,982,982,982,0
20240118,162800,248876,982,982,982,982,0
20240118,162700,248876,982,982,982,982,0
20240118,162600,248876,982,982,982,982,0
20240118,162500,248876,982,982,982,982,0
20240118,162400,248876,982,982,982,982,0
20240118,162300,248876,982,982,982,982,0
20240118,162200,248876,982,982,982,982,0
20240118,162100,248876,982,982,982,982,0
20240118,162000,248876,982,982,982,982,0
20240118,161900,248876,982,982,982,982,0
20240118,161800,248876,982,982,982,982,0
20240118,161700,248876,982,982,982,982,0
20240118,161600,248876,982,982,982,982,196
20240118,161500,248876,982,982,982,982,0
20240118,161400,248876,982,982,982,982,0
20240118,161300,248876,982,982,982,982,0
20240118,161200,248876,982,982,982,982,0
20240118,161100,248876,982,982,982,982,0
20240118,161000,248876,982,982,982,982,0
20240118,160900,248876,982,982,982,982,0
20240118,160800,248876,982,982,982,982,0
20240118,160700,248876,982,982,982,982,0
20240118,160600,248876,982,982,982,982,0
20240118,160500,248876,982,982,982,982,0
20240118,160400,248876,982,982,982,982,0
20240118,160300,248876,982,982,982,982,0
20240118,160200,248876,982,982,982,982,0
20240118,160100,248876,982,982,982,982,0
20240118,160000,248876,982,982,982,982,0
20240118,155900,248876,982,982,982,982,0
20240118,155800,248876,982,982,982,982,0
20240118,155700,248876,982,982,982,982,0
20240118,155600,248876,982,982,982,982,0
20240118,155500,248876,982,982,982,982,0
20240118,155400,248876,982,982,982,982,0
20240118,155300,248876,982,982,982,982,0
20240118,155200,248876,982,982,982,982,0
20240118,155100,248876,982,982,982,982,0
20240118,155000,248876,982,982,982,982,0
20240118,154900,248876,982,982,982,982,0
20240118,154800,248876,982,982,982,982,0
20240118,154700,248876,982,982,982,982,0
20240118,154600,248876,982,982,982,982,196
20240118,154500,248876,982,982,982,982,0
20240118,154400,248876,982,982,982,982,0
20240118,154300,248876,982,982,982,982,0
20240118,154200,248876,982,982,982,982,0
20240118,154100,248876,982,982,982,982,0
20240118,154000,248876,982,982,982,982,0
20240118,153900,248876,982,982,982,982,0
20240118,153800,248876,982,982,982,982,0
20240118,153700,248876,982,982,982,982,0
20240118,153600,248876,982,982,982,982,0
20240118,153500,248876,982,982,982,982,0
20240118,153400,248876,982,982,982,982,0
20240118,153300,248876,982,982,982,982,0
20240118,153200,248876,982,982,982,982,0
20240118,153100,248876,982,982,982,982,0
20240118,153000,248876,982,982,982,982,196
20240118,152900,56404,981,981,981,981,0
20240118,152800,56404,981,981,981,981,0
20240118,152700,56404,981,981,981,981,0
20240118,152600,56404,981,981,981,981,0
20240118,152500,56404,981,981,981,981,0
20240118,152400,56404,981,981,981,981,0
20240118,152300,56404,981,981,981,981,0
20240118,152200,56404,981,981,981,981,0
20240118,152100,56404,981,981,981,981,0
20240118,152000,56404,981,981,981,981,0
20240118,151900,56404,981,981,981,981,0
20240118,151800,56404,981,981,981,981,0
20240118,151700,56404,981,981,981,981,0
20240118,151600,56404,981,981,981,981,0
20240118,151500,56404,981,981,981,981,0
20240118,151400,56404,981,981,981,981,0
20240118,151300,56404,981,981,981,981,0
20240118,151200,56404,981,981,981,981,0
20240118,151100,56404,981,981,981,981,0
20240118,151000,56404,981,981,981,981,0
20240118,150900,56404,981,981,981,981,0
20240118,150800,56404,981,981,981,981,0
20240118,150700,56404,981,981,981,981,0
20240118,150600,56404,981,981,981,981,0
20240118,150500,56404,981,981,981,981,0
20240118,150400,56404,981,981,981,981,0
20240118,150300,56404,981,981,981,981,0
20240118,150200,56404,981,981,981,981,0
20240118,150100,56404,981,981,981,981,0
20240118,150000,56404,981,981,981,981,0
20240118,145900,56404,981,981,981,981,0
20240118,145800,56404,981,981,981,981,0
20240118,145700,56404,981,981,981,981,0
20240118,145600,56404,981,981,981,981,0
20240118,145500,56404,981,981,981,981,0
20240118,145400,56404,981,981,981,981,0
20240118,145300,56404,981,981,981,981,0
20240118,145200,56404,981,981,981,981,0
20240118,145100,56404,981,981,981,981,0
20240118,145000,56404,981,981,981,981,0
20240118,144900,56404,981,981,981,981,0
20240118,144800,56404,981,981,981,981,0
20240118,144700,56404,981,981,981,981,0
20240118,144600,56404,981,981,981,981,0
20240118,144500,56404,981,981,981,981,0
20240118,144400,56404,981,981,981,981,0
20240118,144300,56404,981,981,981,981,0
20240118,144200,56404,981,981,981,981,0
20240118,144100,56404,981,981,981,981,0
20240118,144000,56404,981,981,981,981,0
20240118,143900,56404,981,981,981,981,0
20240118,143800,56404,981,981,981,981,0
20240118,143700,56404,981,981,981,981,0
20240118,143600,56404,981,981,981,981,0
20240118,143500,56404,981,981,981,981,0
20240118,143400,56404,981,981,981,981,0
20240118,143300,56404,981,981,981,981,0
20240118,143200,56404,981,981,981,981,0
20240118,143100,56404,981,981,981,981,0
20240118,143000,56404,981,981,981,981,0
20240118,142900,56404,981,981,981,981,0
20240118,142800,56404,981,981,981,981,0
20240118,142700,56404,981,981,981,981,0
20240118,142600,56404,981,981,981,981,0
20240118,142500,56404,981,981,981,981,0
20240118,142400,56404,981,981,981,981,0
20240118,142300,56404,981,981,981,981,0
20240118,142200,56404,981,981,981,981,0
20240118,142100,56404,981,981,981,981,0
20240118,142000,56404,981,981,981,981,0
20240118,141900,56404,981,981,981,981,0
20240118,141800,56404,981,981,981,981,0
20240118,141700,56404,981,981,981,981,0
20240118,141600,56404,981,981,981,981,0
20240118,141500,56404,981,981,981,981,0
20240118,141400,56404,981,981,981,981,0
20240118,141300,56404,981,981,981,981,0
20240118,141200,56404,981,981,981,981,0
20240118,141100,56404,981,981,981,981,0
20240118,141000,56404,981,981,981,981,0
20240118,140900,56404,981,981,981,981,0
20240118,140800,56404,981,981,981,981,0
20240118,140700,56404,981,981,981,981,0
20240118,140600,56404,981,981,981,981,0
20240118,140500,56404,981,981,981,981,0
20240118,140400,56404,981,981,981,981,0
20240118,140300,56404,981,981,981,981,0
20240118,140200,56404,981,981,981,981,0
20240118,140100,56404,981,981,981,981,0
20240118,140000,56404,981,981,981,981,0
20240118,135900,56404,981,981,981,981,0
20240118,135800,56404,981,981,981,981,0
20240118,135700,56404,981,981,981,981,0
20240118,135600,56404,981,981,981,981,0
20240118,135500,56404,981,981,981,981,0
20240118,135400,56404,981,981,981,981,0
20240118,135300,56404,981,981,981,981,0
20240118,135200,56404,981,981,981,981,0
20240118,135100,56404,981,981,981,981,0
20240118,135000,56404,981,981,981,981,0
20240118,134900,56404,981,981,981,981,0
20240118,134800,56404,981,981,981,981,0
20240118,134700,56404,981,981,981,981,0
20240118,134600,56404,981,981,981,981,0
20240118,134500,56404,981,981,981,981,0
20240118,134400,56404,981,981,981,981,0
20240118,134300,56404,981,981,981,981,0
20240118,134200,56404,981,981,981,981,0
20240118,134100,56404,981,981,981,981,0
20240118,134000,56404,981,981,981,981,0
20240118,133900,56404,981,981,981,981,0
20240118,133800,56404,981,981,981,981,0
20240118,133700,56404,981,981,981,981,0
20240118,133600,56404,981,981,981,981,0
20240118,133500,56404,981,981,981,981,0
20240118,133400,56404,981,981,981,981,0
20240118,133300,56404,981,981,981,981,0
20240118,133200,56404,981,981,981,981,0
20240118,133100,56404,981,981,981,981,0
20240118,133000,56404,981,981,981,981,0
20240118,132900,56404,981,981,981,981,0
20240118,132800,56404,981,981,981,981,0
20240118,132700,56404,981,981,981,981,0
20240118,132600,56404,981,981,981,981,0
20240118,132500,56404,981,981,981,981,0
20240118,132400,56404,981,981,981,981,0
20240118,132300,56404,981,981,981,981,0
20240118,132200,56404,981,981,981,981,0
20240118,132100,56404,981,981,981,981,0
20240118,132000,56404,981,981,981,981,0
20240118,131900,56404,981,981,981,981,0
20240118,131800,56404,981,981,981,981,0
20240118,131700,56404,981,981,981,981,0
20240118,131600,56404,981,981,981,981,0
20240118,131500,56404,981,981,981,981,0
20240118,131400,56404,981,981,981,981,0
20240118,131300,56404,981,981,981,981,0
20240118,131200,56404,981,981,981,981,0
20240118,131100,56404,981,981,981,981,0
20240118,131000,56404,981,981,981,981,0
20240118,130900,56404,981,981,981,981,0
20240118,130800,56404,981,981,981,981,0
20240118,130700,56404,981,981,981,981,0
20240118,130600,56404,981,981,981,981,0
20240118,130500,56404,981,981,981,981,0
20240118,130400,56404,981,981,981,981,0
20240118,130300,56404,981,981,981,981,0
20240118,130200,56404,981,981,981,981,4
20240118,130100,52480,982,982,982,982,0
20240118,130000,52480,982,982,982,982,0
20240118,125900,52480,982,982,982,982,0
20240118,125800,52480,982,982,982,982,0
20240118,125700,52480,982,982,982,982,0
20240118,125600,52480,982,982,982,982,0
20240118,125500,52480,982,982,982,982,0
20240118,125400,52480,982,982,982,982,0
20240118,125300,52480,982,982,982,982,0
20240118,125200,52480,982,982,982,982,0
20240118,125100,52480,982,982,982,982,0
20240118,125000,52480,982,982,982,982,0
20240118,124900,52480,982,982,982,982,0
20240118,124800,52480,982,982,982,982,0
20240118,124700,52480,982,982,982,982,0
20240118,124600,52480,982,982,982,982,0
20240118,124500,52480,982,982,982,982,0
20240118,124400,52480,982,982,982,982,0
20240118,124300,52480,982,982,982,982,0
20240118,124200,52480,982,982,982,982,0
20240118,124100,52480,982,982,982,982,0
20240118,124000,52480,982,982,982,982,0
20240118,123900,52480,982,982,982,982,0
20240118,123800,52480,982,982,982,982,1
20240118,123700,51498,980,980,980,980,0
20240118,123600,51498,980,980,980,980,0
20240118,123500,51498,980,980,980,980,0
20240118,123400,51498,980,980,980,980,0
20240118,123300,51498,980,980,980,980,0
20240118,123200,51498,980,980,980,980,0
20240118,123100,51498,980,980,980,980,0
20240118,123000,51498,980,980,980,980,0
20240118,122900,51498,980,980,980,980,0
20240118,122800,51498,980,980,980,980,0
20240118,122700,51498,980,980,980,980,0
20240118,122600,51498,980,980,980,980,0
20240118,122500,51498,980,980,980,980,0
20240118,122400,51498,980,980,980,980,0
20240118,122300,51498,980,980,980,980,0
20240118,122200,51498,980,980,980,980,0
20240118,122100,51498,980,980,980,980,0
20240118,122000,51498,980,980,980,980,0
20240118,121900,51498,980,980,980,980,0
20240118,121800,51498,980,980,980,980,0
20240118,121700,51498,980,980,980,980,0
20240118,121600,51498,980,980,980,980,0
20240118,121500,51498,980,980,980,980,0
20240118,121400,51498,980,980,980,980,0
20240118,121300,51498,980,980,980,980,0
20240118,121200,51498,980,980,980,980,0
20240118,121100,51498,980,980,980,980,0
20240118,121000,51498,980,980,980,980,0
20240118,120900,51498,980,980,980,980,0
20240118,120800,51498,980,980,980,980,0
20240118,120700,51498,980,980,980,980,0
20240118,120600,51498,980,980,980,980,0
20240118,120500,51498,980,980,980,980,0
20240118,120400,51498,980,980,980,980,0
20240118,120300,51498,980,980,980,980,0
20240118,120200,51498,980,980,980,980,0
20240118,120100,51498,980,980,980,980,0
20240118,120000,51498,980,980,980,980,0
20240118,115900,51498,980,980,980,980,0
20240118,115800,51498,980,980,980,980,0
20240118,115700,51498,980,980,980,980,0
20240118,115600,51498,980,980,980,980,0
20240118,115500,51498,980,980,980,980,0
20240118,115400,51498,980,980,980,980,0
20240118,115300,51498,980,980,980,980,0
20240118,115200,51498,980,980,980,980,0
20240118,115100,51498,980,980,980,980,0
20240118,115000,51498,980,980,980,980,0
20240118,114900,51498,980,980,980,980,0
20240118,114800,51498,980,980,980,980,0
20240118,114700,51498,980,980,980,980,0
20240118,114600,51498,980,980,980,980,0
20240118,114500,51498,980,980,980,980,0
20240118,114400,51498,980,980,980,980,0
20240118,114300,51498,980,980,980,980,0
20240118,114200,51498,980,980,980,980,0
20240118,114100,51498,980,980,980,980,0
20240118,114000,51498,980,980,980,980,0
20240118,113900,51498,980,980,980,980,0
20240118,113800,51498,980,980,980,980,0
20240118,113700,51498,980,980,980,980,0
20240118,113600,51498,980,980,980,980,0
20240118,113500,51498,980,980,980,980,0
20240118,113400,51498,980,980,980,980,0
20240118,113300,51498,980,980,980,980,0
20240118,113200,51498,980,980,980,980,0
20240118,113100,51498,980,980,980,980,0
20240118,113000,51498,980,980,980,980,0
20240118,112900,51498,980,980,980,980,0
20240118,112800,51498,980,980,980,980,0
20240118,112700,51498,980,980,980,980,0
20240118,112600,51498,980,980,980,980,0
20240118,112500,51498,980,980,980,980,0
20240118,112400,51498,980,980,980,980,0
20240118,112300,51498,980,980,980,980,0
20240118,112200,51498,980,980,980,980,0
20240118,112100,51498,980,980,980,980,0
20240118,112000,51498,980,980,980,980,0
20240118,111900,51498,980,980,980,980,0
20240118,111800,51498,980,980,980,980,0
20240118,111700,51498,980,980,980,980,0
20240118,111600,51498,980,980,980,980,0
20240118,111500,51498,980,980,980,980,0
20240118,111400,51498,980,980,980,980,0
20240118,111300,51498,980,980,980,980,0
20240118,111200,51498,980,980,980,980,0
20240118,111100,51498,980,980,980,980,0
20240118,111000,51498,980,980,980,980,0
20240118,110900,51498,980,980,980,980,0
20240118,110800,51498,980,980,980,980,0
20240118,110700,51498,980,980,980,980,0
20240118,110600,51498,980,980,980,980,0
20240118,110500,51498,980,980,980,980,0
20240118,110400,51498,980,980,980,980,0
20240118,110300,51498,980,980,980,980,0
20240118,110200,51498,980,980,980,980,0
20240118,110100,51498,980,980,980,980,0
20240118,110000,51498,980,980,980,980,0
20240118,105900,51498,980,980,980,980,0
20240118,105800,51498,980,980,980,980,0
20240118,105700,51498,980,980,980,980,0
20240118,105600,51498,980,980,980,980,0
20240118,105500,51498,980,980,980,980,0
20240118,105400,51498,980,980,980,980,0
20240118,105300,51498,980,980,980,980,0
20240118,105200,51498,980,980,980,980,0
20240118,105100,51498,980,980,980,980,0
20240118,105000,51498,980,980,980,980,0
20240118,104900,51498,980,980,980,980,0
20240118,104800,51498,980,980,980,980,0
20240118,104700,51498,980,980,980,980,0
20240118,104600,51498,980,980,980,980,0
20240118,104500,51498,980,980,980,980,0
20240118,104400,51498,980,980,980,980,0
20240118,104300,51498,980,980,980,980,0
20240118,104200,51498,980,980,980,980,0
20240118,104100,51498,980,980,980,980,0
20240118,104000,51498,980,980,980,980,0
20240118,103900,51498,980,980,980,980,0
20240118,103800,51498,980,980,980,980,0
20240118,103700,51498,980,980,980,980,0
20240118,103600,51498,980,1145,1145,980,2
20240118,103500,49373,980,980,980,980,0
20240118,103400,49373,980,980,980,980,0
20240118,103300,49373,980,980,980,980,1
20240118,103200,48393,1149,1149,1149,1149,0
20240118,103100,48393,1149,1149,1149,1149,0
20240118,103000,48393,1149,1149,1149,1149,0
20240118,102900,48393,1149,1149,1149,1149,0
20240118,102800,48393,1149,1149,1149,1149,0
20240118,102700,48393,1149,1149,1149,1149,0
20240118,102600,48393,1149,1149,1149,1149,0
20240118,102500,48393,1149,1149,1149,1149,0
20240118,102400,48393,1149,1149,1149,1149,0
20240118,102300,48393,1149,1149,1149,1149,0
20240118,102200,48393,1149,1149,1149,1149,0
20240118,102100,48393,1149,1149,1149,1149,0
20240118,102000,48393,1149,1149,1149,1149,0
20240118,101900,48393,1149,1149,1149,1149,0
20240118,101800,48393,1149,1149,1149,1149,0
20240118,101700,48393,1149,1149,1149,1149,0
20240118,101600,48393,1149,1149,1149,1149,0
20240118,101500,48393,1149,1149,1149,1149,0
20240118,101400,48393,1149,1149,1149,1149,0
20240118,101300,48393,1149,1149,1149,1149,0
20240118,101200,48393,1149,1149,1149,1149,0
20240118,101100,48393,1149,1149,1149,1149,0
20240118,101000,48393,1149,1149,1149,1149,0
20240118,100900,48393,1149,1149,1149,1149,0
20240118,100800,48393,1149,1149,1149,1149,0
20240118,100700,48393,1149,1149,1149,1149,0
20240118,100600,48393,1149,1149,1149,1149,0
20240118,100500,48393,1149,1149,1149,1149,0
20240118,100400,48393,1149,1149,1149,1149,0
20240118,100300,48393,1149,1149,1149,1149,0
20240118,100200,48393,1149,1149,1149,1149,0
20240118,100100,48393,1149,1149,1149,1149,0
20240118,100000,48393,1149,1149,1149,1149,0
20240118,095900,48393,1149,1149,1149,1149,0
20240118,095800,48393,1149,1149,1149,1149,0
20240118,095700,48393,1149,1149,1149,1149,0
20240118,095600,48393,1149,1149,1149,1149,0
20240118,095500,48393,1149,1149,1149,1149,0
20240118,095400,48393,1149,1149,1149,1149,0
20240118,095300,48393,1149,1149,1149,1149,0
20240118,095200,48393,1149,1149,1149,1149,0
20240118,095100,48393,1149,1149,1149,1149,0
20240118,095000,48393,1149,1149,1149,1149,0
20240118,094900,48393,1149,1149,1149,1149,0
20240118,094800,48393,1149,1149,1149,1149,0
20240118,094700,48393,1149,1149,1149,1149,0
20240118,094600,48393,1149,1149,1149,1149,0
20240118,094500,48393,1149,1149,1149,1149,0
20240118,094400,48393,1149,1149,1149,1149,0
20240118,094300,48393,1149,1149,1149,1149,0
20240118,094200,48393,1149,1149,1149,1149,0
20240118,094100,48393,1149,1149,1149,1149,0
20240118,094000,48393,1149,1149,1149,1149,0
20240118,093900,48393,1149,1149,1149,1149,0
20240118,093800,48393,1149,1149,1149,1149,0
20240118,093700,48393,1149,1149,1149,1149,0
20240118,093600,48393,1149,1149,1149,1149,0
20240118,093500,48393,1149,1149,1149,1149,0
20240118,093400,48393,1149,1149,1149,1149,0
20240118,093300,48393,1149,1149,1149,1149,0
20240118,093200,48393,1149,1149,1149,1149,0
20240118,093100,48393,1149,1149,1149,1149,0
20240118,093000,48393,1149,1149,1149,1149,0
20240118,092900,48393,1149,1149,1149,1149,7
20240118,092800,40350,1150,1150,1150,1150,0
20240118,092700,40350,1150,1150,1150,1150,0
20240118,092600,40350,1150,1150,1150,1150,0
20240118,092500,40350,1150,1150,1150,1150,0
20240118,092400,40350,1150,1150,1150,1150,0
20240118,092300,40350,1150,1150,1150,1150,0
20240118,092200,40350,1150,1150,1150,1150,0
20240118,092100,40350,1150,1150,1150,1150,0
20240118,092000,40350,1150,1150,1150,1150,0
20240118,091900,40350,1150,1150,1150,1150,0
20240118,091800,40350,1150,1150,1150,1150,0
20240118,091700,40350,1150,1150,1150,1150,0
20240118,091600,40350,1150,1150,1150,1150,0
20240118,091500,40350,1150,1150,1150,1150,0
20240118,091400,40350,1150,1150,1150,1150,0
20240118,091300,40350,1150,1150,1150,1150,0
20240118,091200,40350,1150,1150,1150,1150,0
20240118,091100,40350,1150,1150,1150,1150,0
20240118,091000,40350,1150,1150,1150,1150,1
20240118,090900,39200,980,980,980,980,0
20240118,090800,39200,980,980,980,980,0
20240118,090700,39200,980,980,980,980,0
20240118,090600,39200,980,980,980,980,0
20240118,090500,39200,980,980,980,980,0
20240118,090400,39200,980,980,980,980,0
20240118,090300,39200,980,980,980,980,0
20240118,090200,39200,980,980,980,980,0
20240118,090100,39200,980,980,980,980,0
20240118,090000,39200,980,980,980,980,40