KissMeData/121060/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,201700,21724,845,845,845,845,1
20240112,201600,21724,845,845,845,845,0
20240112,201500,21724,845,845,845,845,0
20240112,201400,21724,845,845,845,845,0
20240112,201300,21724,845,845,845,845,0
20240112,201200,21724,845,845,845,845,0
20240112,201100,21724,845,845,845,845,0
20240112,201000,21724,845,845,845,845,0
20240112,200900,21724,845,845,845,845,0
20240112,200800,21724,845,845,845,845,0
20240112,200700,21724,845,845,845,845,0
20240112,200600,21724,845,845,845,845,0
20240112,200500,21724,845,845,845,845,0
20240112,200400,21724,845,845,845,845,0
20240112,200300,21724,845,845,845,845,0
20240112,200200,21724,845,845,845,845,0
20240112,200100,21724,845,845,845,845,0
20240112,200000,21724,845,845,845,845,0
20240112,195900,21724,845,845,845,845,0
20240112,195800,21724,845,845,845,845,0
20240112,195700,21724,845,845,845,845,0
20240112,195600,21724,845,845,845,845,0
20240112,195500,21724,845,845,845,845,0
20240112,195400,21724,845,845,845,845,0
20240112,195300,21724,845,845,845,845,0
20240112,195200,21724,845,845,845,845,0
20240112,195100,21724,845,845,845,845,0
20240112,195000,21724,845,845,845,845,0
20240112,194900,21724,845,845,845,845,0
20240112,194800,21724,845,845,845,845,0
20240112,194700,21724,845,845,845,845,1
20240112,194600,21724,845,845,845,845,0
20240112,194500,21724,845,845,845,845,0
20240112,194400,21724,845,845,845,845,0
20240112,194300,21724,845,845,845,845,0
20240112,194200,21724,845,845,845,845,0
20240112,194100,21724,845,845,845,845,0
20240112,194000,21724,845,845,845,845,0
20240112,193900,21724,845,845,845,845,0
20240112,193800,21724,845,845,845,845,0
20240112,193700,21724,845,845,845,845,0
20240112,193600,21724,845,845,845,845,0
20240112,193500,21724,845,845,845,845,0
20240112,193400,21724,845,845,845,845,0
20240112,193300,21724,845,845,845,845,0
20240112,193200,21724,845,845,845,845,0
20240112,193100,21724,845,845,845,845,0
20240112,193000,21724,845,845,845,845,0
20240112,192900,21724,845,845,845,845,0
20240112,192800,21724,845,845,845,845,0
20240112,192700,21724,845,845,845,845,0
20240112,192600,21724,845,845,845,845,0
20240112,192500,21724,845,845,845,845,0
20240112,192400,21724,845,845,845,845,0
20240112,192300,21724,845,845,845,845,0
20240112,192200,21724,845,845,845,845,0
20240112,192100,21724,845,845,845,845,0
20240112,192000,21724,845,845,845,845,0
20240112,191900,21724,845,845,845,845,0
20240112,191800,21724,845,845,845,845,0
20240112,191700,21724,845,845,845,845,1
20240112,191600,21724,845,845,845,845,0
20240112,191500,21724,845,845,845,845,0
20240112,191400,21724,845,845,845,845,0
20240112,191300,21724,845,845,845,845,0
20240112,191200,21724,845,845,845,845,0
20240112,191100,21724,845,845,845,845,0
20240112,191000,21724,845,845,845,845,0
20240112,190900,21724,845,845,845,845,0
20240112,190800,21724,845,845,845,845,0
20240112,190700,21724,845,845,845,845,0
20240112,190600,21724,845,845,845,845,0
20240112,190500,21724,845,845,845,845,0
20240112,190400,21724,845,845,845,845,0
20240112,190300,21724,845,845,845,845,0
20240112,190200,21724,845,845,845,845,0
20240112,190100,21724,845,845,845,845,0
20240112,190000,21724,845,845,845,845,0
20240112,185900,21724,845,845,845,845,0
20240112,185800,21724,845,845,845,845,0
20240112,185700,21724,845,845,845,845,0
20240112,185600,21724,845,845,845,845,0
20240112,185500,21724,845,845,845,845,0
20240112,185400,21724,845,845,845,845,0
20240112,185300,21724,845,845,845,845,0
20240112,185200,21724,845,845,845,845,0
20240112,185100,21724,845,845,845,845,0
20240112,185000,21724,845,845,845,845,0
20240112,184900,21724,845,845,845,845,0
20240112,184800,21724,845,845,845,845,0
20240112,184700,21724,845,845,845,845,1
20240112,184600,21724,845,845,845,845,0
20240112,184500,21724,845,845,845,845,0
20240112,184400,21724,845,845,845,845,0
20240112,184300,21724,845,845,845,845,0
20240112,184200,21724,845,845,845,845,0
20240112,184100,21724,845,845,845,845,0
20240112,184000,21724,845,845,845,845,0
20240112,183900,21724,845,845,845,845,0
20240112,183800,21724,845,845,845,845,0
20240112,183700,21724,845,845,845,845,0
20240112,183600,21724,845,845,845,845,0
20240112,183500,21724,845,845,845,845,0
20240112,183400,21724,845,845,845,845,0
20240112,183300,21724,845,845,845,845,0
20240112,183200,21724,845,845,845,845,0
20240112,183100,21724,845,845,845,845,0
20240112,183000,21724,845,845,845,845,0
20240112,182900,21724,845,845,845,845,0
20240112,182800,21724,845,845,845,845,0
20240112,182700,21724,845,845,845,845,0
20240112,182600,21724,845,845,845,845,0
20240112,182500,21724,845,845,845,845,0
20240112,182400,21724,845,845,845,845,0
20240112,182300,21724,845,845,845,845,0
20240112,182200,21724,845,845,845,845,0
20240112,182100,21724,845,845,845,845,0
20240112,182000,21724,845,845,845,845,0
20240112,181900,21724,845,845,845,845,0
20240112,181800,21724,845,845,845,845,0
20240112,181700,21724,845,845,845,845,1
20240112,181600,21724,845,845,845,845,0
20240112,181500,21724,845,845,845,845,0
20240112,181400,21724,845,845,845,845,0
20240112,181300,21724,845,845,845,845,0
20240112,181200,21724,845,845,845,845,0
20240112,181100,21724,845,845,845,845,0
20240112,181000,21724,845,845,845,845,0
20240112,180900,21724,845,845,845,845,0
20240112,180800,21724,845,845,845,845,0
20240112,180700,21724,845,845,845,845,0
20240112,180600,21724,845,845,845,845,0
20240112,180500,21724,845,845,845,845,0
20240112,180400,21724,845,845,845,845,0
20240112,180300,21724,845,845,845,845,0
20240112,180200,21724,845,845,845,845,0
20240112,180100,21724,845,845,845,845,0
20240112,180000,21724,845,845,845,845,0
20240112,175900,21724,845,845,845,845,0
20240112,175800,21724,845,845,845,845,0
20240112,175700,21724,845,845,845,845,0
20240112,175600,21724,845,845,845,845,0
20240112,175500,21724,845,845,845,845,0
20240112,175400,21724,845,845,845,845,0
20240112,175300,21724,845,845,845,845,0
20240112,175200,21724,845,845,845,845,0
20240112,175100,21724,845,845,845,845,0
20240112,175000,21724,845,845,845,845,0
20240112,174900,21724,845,845,845,845,0
20240112,174800,21724,845,845,845,845,0
20240112,174700,21724,845,845,845,845,1
20240112,174600,21724,845,845,845,845,0
20240112,174500,21724,845,845,845,845,0
20240112,174400,21724,845,845,845,845,0
20240112,174300,21724,845,845,845,845,0
20240112,174200,21724,845,845,845,845,0
20240112,174100,21724,845,845,845,845,0
20240112,174000,21724,845,845,845,845,0
20240112,173900,21724,845,845,845,845,0
20240112,173800,21724,845,845,845,845,0
20240112,173700,21724,845,845,845,845,0
20240112,173600,21724,845,845,845,845,0
20240112,173500,21724,845,845,845,845,0
20240112,173400,21724,845,845,845,845,0
20240112,173300,21724,845,845,845,845,0
20240112,173200,21724,845,845,845,845,0
20240112,173100,21724,845,845,845,845,0
20240112,173000,21724,845,845,845,845,0
20240112,172900,21724,845,845,845,845,0
20240112,172800,21724,845,845,845,845,0
20240112,172700,21724,845,845,845,845,0
20240112,172600,21724,845,845,845,845,0
20240112,172500,21724,845,845,845,845,0
20240112,172400,21724,845,845,845,845,0
20240112,172300,21724,845,845,845,845,0
20240112,172200,21724,845,845,845,845,0
20240112,172100,21724,845,845,845,845,0
20240112,172000,21724,845,845,845,845,0
20240112,171900,21724,845,845,845,845,0
20240112,171800,21724,845,845,845,845,0
20240112,171700,21724,845,845,845,845,1
20240112,171600,21724,845,845,845,845,0
20240112,171500,21724,845,845,845,845,0
20240112,171400,21724,845,845,845,845,0
20240112,171300,21724,845,845,845,845,0
20240112,171200,21724,845,845,845,845,0
20240112,171100,21724,845,845,845,845,0
20240112,171000,21724,845,845,845,845,0
20240112,170900,21724,845,845,845,845,0
20240112,170800,21724,845,845,845,845,0
20240112,170700,21724,845,845,845,845,0
20240112,170600,21724,845,845,845,845,0
20240112,170500,21724,845,845,845,845,0
20240112,170400,21724,845,845,845,845,0
20240112,170300,21724,845,845,845,845,0
20240112,170200,21724,845,845,845,845,0
20240112,170100,21724,845,845,845,845,0
20240112,170000,21724,845,845,845,845,0
20240112,165900,21724,845,845,845,845,0
20240112,165800,21724,845,845,845,845,0
20240112,165700,21724,845,845,845,845,0
20240112,165600,21724,845,845,845,845,0
20240112,165500,21724,845,845,845,845,0
20240112,165400,21724,845,845,845,845,0
20240112,165300,21724,845,845,845,845,0
20240112,165200,21724,845,845,845,845,0
20240112,165100,21724,845,845,845,845,0
20240112,165000,21724,845,845,845,845,0
20240112,164900,21724,845,845,845,845,0
20240112,164800,21724,845,845,845,845,0
20240112,164700,21724,845,845,845,845,1
20240112,164600,21724,845,845,845,845,0
20240112,164500,21724,845,845,845,845,0
20240112,164400,21724,845,845,845,845,0
20240112,164300,21724,845,845,845,845,0
20240112,164200,21724,845,845,845,845,0
20240112,164100,21724,845,845,845,845,0
20240112,164000,21724,845,845,845,845,0
20240112,163900,21724,845,845,845,845,0
20240112,163800,21724,845,845,845,845,0
20240112,163700,21724,845,845,845,845,0
20240112,163600,21724,845,845,845,845,0
20240112,163500,21724,845,845,845,845,0
20240112,163400,21724,845,845,845,845,0
20240112,163300,21724,845,845,845,845,0
20240112,163200,21724,845,845,845,845,0
20240112,163100,21724,845,845,845,845,0
20240112,163000,21724,845,845,845,845,0
20240112,162900,21724,845,845,845,845,0
20240112,162800,21724,845,845,845,845,0
20240112,162700,21724,845,845,845,845,0
20240112,162600,21724,845,845,845,845,0
20240112,162500,21724,845,845,845,845,0
20240112,162400,21724,845,845,845,845,0
20240112,162300,21724,845,845,845,845,0
20240112,162200,21724,845,845,845,845,0
20240112,162100,21724,845,845,845,845,0
20240112,162000,21724,845,845,845,845,0
20240112,161900,21724,845,845,845,845,0
20240112,161800,21724,845,845,845,845,0
20240112,161700,21724,845,845,845,845,1
20240112,161600,21724,845,845,845,845,0
20240112,161500,21724,845,845,845,845,0
20240112,161400,21724,845,845,845,845,0
20240112,161300,21724,845,845,845,845,0
20240112,161200,21724,845,845,845,845,0
20240112,161100,21724,845,845,845,845,0
20240112,161000,21724,845,845,845,845,0
20240112,160900,21724,845,845,845,845,0
20240112,160800,21724,845,845,845,845,0
20240112,160700,21724,845,845,845,845,0
20240112,160600,21724,845,845,845,845,0
20240112,160500,21724,845,845,845,845,0
20240112,160400,21724,845,845,845,845,0
20240112,160300,21724,845,845,845,845,0
20240112,160200,21724,845,845,845,845,0
20240112,160100,21724,845,845,845,845,0
20240112,160000,21724,845,845,845,845,0
20240112,155900,21724,845,845,845,845,0
20240112,155800,21724,845,845,845,845,0
20240112,155700,21724,845,845,845,845,0
20240112,155600,21724,845,845,845,845,0
20240112,155500,21724,845,845,845,845,0
20240112,155400,21724,845,845,845,845,0
20240112,155300,21724,845,845,845,845,0
20240112,155200,21724,845,845,845,845,0
20240112,155100,21724,845,845,845,845,0
20240112,155000,21724,845,845,845,845,0
20240112,154900,21724,845,845,845,845,0
20240112,154800,21724,845,845,845,845,0
20240112,154700,21724,845,845,845,845,1
20240112,154600,21724,845,845,845,845,0
20240112,154500,21724,845,845,845,845,0
20240112,154400,21724,845,845,845,845,0
20240112,154300,21724,845,845,845,845,0
20240112,154200,21724,845,845,845,845,0
20240112,154100,21724,845,845,845,845,0
20240112,154000,21724,845,845,845,845,0
20240112,153900,21724,845,845,845,845,0
20240112,153800,21724,845,845,845,845,0
20240112,153700,21724,845,845,845,845,0
20240112,153600,21724,845,845,845,845,0
20240112,153500,21724,845,845,845,845,0
20240112,153400,21724,845,845,845,845,0
20240112,153300,21724,845,845,845,845,0
20240112,153200,21724,845,845,845,845,0
20240112,153100,21724,845,845,845,845,0
20240112,153000,21724,845,845,845,845,1
20240112,152900,20879,805,805,805,805,0
20240112,152800,20879,805,805,805,805,0
20240112,152700,20879,805,805,805,805,0
20240112,152600,20879,805,805,805,805,0
20240112,152500,20879,805,805,805,805,0
20240112,152400,20879,805,805,805,805,0
20240112,152300,20879,805,805,805,805,0
20240112,152200,20879,805,805,805,805,0
20240112,152100,20879,805,805,805,805,0
20240112,152000,20879,805,805,805,805,0
20240112,151900,20879,805,805,805,805,0
20240112,151800,20879,805,805,805,805,0
20240112,151700,20879,805,805,805,805,0
20240112,151600,20879,805,805,805,805,0
20240112,151500,20879,805,805,805,805,0
20240112,151400,20879,805,805,805,805,0
20240112,151300,20879,805,805,805,805,0
20240112,151200,20879,805,805,805,805,0
20240112,151100,20879,805,805,805,805,0
20240112,151000,20879,805,805,805,805,0
20240112,150900,20879,805,805,805,805,0
20240112,150800,20879,805,805,805,805,0
20240112,150700,20879,805,805,805,805,0
20240112,150600,20879,805,805,805,805,0
20240112,150500,20879,805,805,805,805,0
20240112,150400,20879,805,805,805,805,0
20240112,150300,20879,805,805,805,805,0
20240112,150200,20879,805,805,805,805,0
20240112,150100,20879,805,805,805,805,0
20240112,150000,20879,805,805,805,805,0
20240112,145900,20879,805,805,805,805,0
20240112,145800,20879,805,805,805,805,0
20240112,145700,20879,805,805,805,805,0
20240112,145600,20879,805,805,805,805,0
20240112,145500,20879,805,805,805,805,0
20240112,145400,20879,805,805,805,805,0
20240112,145300,20879,805,805,805,805,0
20240112,145200,20879,805,805,805,805,1
20240112,145100,20074,845,845,845,845,0
20240112,145000,20074,845,845,845,845,0
20240112,144900,20074,845,845,845,845,0
20240112,144800,20074,845,845,845,845,0
20240112,144700,20074,845,845,845,845,0
20240112,144600,20074,845,845,845,845,0
20240112,144500,20074,845,845,845,845,0
20240112,144400,20074,845,845,845,845,0
20240112,144300,20074,845,845,845,845,0
20240112,144200,20074,845,845,845,845,0
20240112,144100,20074,845,845,845,845,0
20240112,144000,20074,845,845,845,845,0
20240112,143900,20074,845,845,845,845,0
20240112,143800,20074,845,845,845,845,0
20240112,143700,20074,845,845,845,845,0
20240112,143600,20074,845,845,845,845,0
20240112,143500,20074,845,845,845,845,0
20240112,143400,20074,845,845,845,845,0
20240112,143300,20074,845,845,845,845,0
20240112,143200,20074,845,845,845,845,0
20240112,143100,20074,845,845,845,845,0
20240112,143000,20074,845,845,845,845,0
20240112,142900,20074,845,845,845,845,0
20240112,142800,20074,845,845,845,845,0
20240112,142700,20074,845,845,845,845,0
20240112,142600,20074,845,845,845,845,0
20240112,142500,20074,845,845,845,845,0
20240112,142400,20074,845,845,845,845,0
20240112,142300,20074,845,845,845,845,0
20240112,142200,20074,845,845,845,845,0
20240112,142100,20074,845,845,845,845,0
20240112,142000,20074,845,845,845,845,0
20240112,141900,20074,845,845,845,845,0
20240112,141800,20074,845,845,845,845,0
20240112,141700,20074,845,845,845,845,0
20240112,141600,20074,845,845,845,845,0
20240112,141500,20074,845,845,845,845,0
20240112,141400,20074,845,845,845,845,0
20240112,141300,20074,845,845,845,845,0
20240112,141200,20074,845,845,845,845,0
20240112,141100,20074,845,845,845,845,0
20240112,141000,20074,845,845,845,845,0
20240112,140900,20074,845,845,845,845,0
20240112,140800,20074,845,845,845,845,0
20240112,140700,20074,845,845,845,845,0
20240112,140600,20074,845,845,845,845,0
20240112,140500,20074,845,845,845,845,0
20240112,140400,20074,845,845,845,845,0
20240112,140300,20074,845,845,845,845,0
20240112,140200,20074,845,845,845,845,0
20240112,140100,20074,845,845,845,845,0
20240112,140000,20074,845,845,845,845,0
20240112,135900,20074,845,845,845,845,0
20240112,135800,20074,845,845,845,845,0
20240112,135700,20074,845,845,845,845,0
20240112,135600,20074,845,845,845,845,0
20240112,135500,20074,845,845,845,845,0
20240112,135400,20074,845,845,845,845,0
20240112,135300,20074,845,845,845,845,0
20240112,135200,20074,845,845,845,845,0
20240112,135100,20074,845,845,845,845,0
20240112,135000,20074,845,845,845,845,0
20240112,134900,20074,845,845,845,845,0
20240112,134800,20074,845,845,845,845,0
20240112,134700,20074,845,845,845,845,1
20240112,134600,19229,805,805,805,805,1
20240112,134500,18424,850,850,850,850,0
20240112,134400,18424,850,850,850,850,0
20240112,134300,18424,850,850,850,850,0
20240112,134200,18424,850,850,850,850,0
20240112,134100,18424,850,850,850,850,0
20240112,134000,18424,850,850,850,850,0
20240112,133900,18424,850,850,850,850,0
20240112,133800,18424,850,850,850,850,0
20240112,133700,18424,850,850,850,850,0
20240112,133600,18424,850,850,850,850,0
20240112,133500,18424,850,850,850,850,0
20240112,133400,18424,850,850,850,850,0
20240112,133300,18424,850,850,850,850,0
20240112,133200,18424,850,850,850,850,0
20240112,133100,18424,850,850,850,850,0
20240112,133000,18424,850,850,850,850,0
20240112,132900,18424,850,850,850,850,0
20240112,132800,18424,850,850,850,850,0
20240112,132700,18424,850,850,850,850,0
20240112,132600,18424,850,850,850,850,0
20240112,132500,18424,850,850,850,850,0
20240112,132400,18424,850,850,850,850,0
20240112,132300,18424,850,850,850,850,0
20240112,132200,18424,850,850,850,850,0
20240112,132100,18424,850,850,850,850,0
20240112,132000,18424,850,850,850,850,0
20240112,131900,18424,850,850,850,850,0
20240112,131800,18424,850,850,850,850,0
20240112,131700,18424,850,850,850,850,0
20240112,131600,18424,850,850,850,850,0
20240112,131500,18424,850,850,850,850,0
20240112,131400,18424,850,850,850,850,0
20240112,131300,18424,850,850,850,850,0
20240112,131200,18424,850,850,850,850,0
20240112,131100,18424,850,850,850,850,0
20240112,131000,18424,850,850,850,850,0
20240112,130900,18424,850,850,850,850,0
20240112,130800,18424,850,850,850,850,0
20240112,130700,18424,850,850,850,850,0
20240112,130600,18424,850,850,850,850,0
20240112,130500,18424,850,850,850,850,0
20240112,130400,18424,850,850,850,850,0
20240112,130300,18424,850,850,850,850,0
20240112,130200,18424,850,850,850,850,0
20240112,130100,18424,850,850,850,850,0
20240112,130000,18424,850,850,850,850,0
20240112,125900,18424,850,850,850,850,0
20240112,125800,18424,850,850,850,850,0
20240112,125700,18424,850,850,850,850,0
20240112,125600,18424,850,850,850,850,0
20240112,125500,18424,850,850,850,850,0
20240112,125400,18424,850,850,850,850,0
20240112,125300,18424,850,850,850,850,0
20240112,125200,18424,850,850,850,850,0
20240112,125100,18424,850,850,850,850,0
20240112,125000,18424,850,850,850,850,0
20240112,124900,18424,850,850,850,850,0
20240112,124800,18424,850,850,850,850,0
20240112,124700,18424,850,850,850,850,0
20240112,124600,18424,850,850,850,850,0
20240112,124500,18424,850,850,850,850,0
20240112,124400,18424,850,850,850,850,0
20240112,124300,18424,850,850,850,850,0
20240112,124200,18424,850,850,850,850,0
20240112,124100,18424,850,850,850,850,0
20240112,124000,18424,850,850,850,850,0
20240112,123900,18424,850,850,850,850,0
20240112,123800,18424,850,850,850,850,0
20240112,123700,18424,850,850,850,850,0
20240112,123600,18424,850,850,850,850,0
20240112,123500,18424,850,850,850,850,0
20240112,123400,18424,850,850,850,850,0
20240112,123300,18424,850,850,850,850,0
20240112,123200,18424,850,850,850,850,0
20240112,123100,18424,850,850,850,850,0
20240112,123000,18424,850,850,850,850,0
20240112,122900,18424,850,850,850,850,0
20240112,122800,18424,850,850,850,850,0
20240112,122700,18424,850,850,850,850,0
20240112,122600,18424,850,850,850,850,0
20240112,122500,18424,850,850,850,850,0
20240112,122400,18424,850,850,850,850,0
20240112,122300,18424,850,850,850,850,0
20240112,122200,18424,850,850,850,850,0
20240112,122100,18424,850,850,850,850,0
20240112,122000,18424,850,850,850,850,0
20240112,121900,18424,850,850,850,850,0
20240112,121800,18424,850,850,850,850,0
20240112,121700,18424,850,850,850,850,0
20240112,121600,18424,850,850,850,850,0
20240112,121500,18424,850,850,850,850,0
20240112,121400,18424,850,850,850,850,0
20240112,121300,18424,850,850,850,850,0
20240112,121200,18424,850,850,850,850,0
20240112,121100,18424,850,850,850,850,0
20240112,121000,18424,850,850,850,850,0
20240112,120900,18424,850,850,850,850,0
20240112,120800,18424,850,850,850,850,0
20240112,120700,18424,850,850,850,850,0
20240112,120600,18424,850,850,850,850,0
20240112,120500,18424,850,850,850,850,0
20240112,120400,18424,850,850,850,850,1
20240112,120300,17574,803,803,803,803,0
20240112,120200,17574,803,803,803,803,0
20240112,120100,17574,803,803,803,803,0
20240112,120000,17574,803,803,803,803,0
20240112,115900,17574,803,803,803,803,0
20240112,115800,17574,803,803,803,803,0
20240112,115700,17574,803,803,803,803,0
20240112,115600,17574,803,803,803,803,0
20240112,115500,17574,803,803,803,803,0
20240112,115400,17574,803,803,803,803,0
20240112,115300,17574,803,803,803,803,0
20240112,115200,17574,803,803,803,803,0
20240112,115100,17574,803,803,803,803,0
20240112,115000,17574,803,803,803,803,0
20240112,114900,17574,803,803,803,803,0
20240112,114800,17574,803,803,803,803,0
20240112,114700,17574,803,803,803,803,0
20240112,114600,17574,803,803,803,803,0
20240112,114500,17574,803,803,803,803,0
20240112,114400,17574,803,803,803,803,0
20240112,114300,17574,803,803,803,803,0
20240112,114200,17574,803,803,803,803,0
20240112,114100,17574,803,803,803,803,0
20240112,114000,17574,803,803,803,803,0
20240112,113900,17574,803,803,803,803,0
20240112,113800,17574,803,803,803,803,0
20240112,113700,17574,803,803,803,803,0
20240112,113600,17574,803,803,803,803,0
20240112,113500,17574,803,803,803,803,0
20240112,113400,17574,803,803,803,803,0
20240112,113300,17574,803,803,803,803,0
20240112,113200,17574,803,803,803,803,0
20240112,113100,17574,803,803,803,803,0
20240112,113000,17574,803,803,803,803,0
20240112,112900,17574,803,803,803,803,0
20240112,112800,17574,803,803,803,803,0
20240112,112700,17574,803,803,803,803,0
20240112,112600,17574,803,803,803,803,0
20240112,112500,17574,803,803,803,803,0
20240112,112400,17574,803,803,803,803,0
20240112,112300,17574,803,803,803,803,0
20240112,112200,17574,803,803,803,803,0
20240112,112100,17574,803,803,803,803,0
20240112,112000,17574,803,803,803,803,0
20240112,111900,17574,803,803,803,803,0
20240112,111800,17574,803,803,803,803,1
20240112,111700,16771,879,879,879,879,0
20240112,111600,16771,879,879,879,879,0
20240112,111500,16771,879,879,879,879,0
20240112,111400,16771,879,879,879,879,0
20240112,111300,16771,879,879,879,879,0
20240112,111200,16771,879,879,879,879,0
20240112,111100,16771,879,879,879,879,0
20240112,111000,16771,879,879,879,879,0
20240112,110900,16771,879,879,879,879,0
20240112,110800,16771,879,879,879,879,0
20240112,110700,16771,879,879,879,879,0
20240112,110600,16771,879,879,879,879,0
20240112,110500,16771,879,879,879,879,0
20240112,110400,16771,879,879,879,879,0
20240112,110300,16771,879,879,879,879,0
20240112,110200,16771,879,879,879,879,1
20240112,110100,15892,802,802,802,802,0
20240112,110000,15892,802,802,802,802,0
20240112,105900,15892,802,802,802,802,0
20240112,105800,15892,802,802,802,802,0
20240112,105700,15892,802,802,802,802,0
20240112,105600,15892,802,802,802,802,0
20240112,105500,15892,802,802,802,802,0
20240112,105400,15892,802,802,802,802,0
20240112,105300,15892,802,802,802,802,0
20240112,105200,15892,802,802,802,802,0
20240112,105100,15892,802,802,802,802,0
20240112,105000,15892,802,802,802,802,1
20240112,104900,15090,880,880,880,880,1
20240112,104800,14210,802,802,802,802,0
20240112,104700,14210,802,802,802,802,0
20240112,104600,14210,802,802,802,802,0
20240112,104500,14210,802,802,802,802,0
20240112,104400,14210,802,802,802,802,0
20240112,104300,14210,802,802,802,802,0
20240112,104200,14210,802,802,802,802,1
20240112,104100,13408,880,880,880,880,0
20240112,104000,13408,880,802,880,802,2
20240112,103900,11726,880,880,880,880,1
20240112,103800,10846,802,802,802,802,0
20240112,103700,10846,802,802,802,802,0
20240112,103600,10846,802,802,802,802,0
20240112,103500,10846,802,802,802,802,0
20240112,103400,10846,802,802,802,802,0
20240112,103300,10846,802,802,802,802,1
20240112,103200,10044,898,898,898,898,0
20240112,103100,10044,898,898,898,898,1
20240112,103000,9146,802,802,802,802,0
20240112,102900,9146,802,802,802,802,0
20240112,102800,9146,802,802,802,802,0
20240112,102700,9146,802,802,802,802,0
20240112,102600,9146,802,802,802,802,0
20240112,102500,9146,802,802,802,802,0
20240112,102400,9146,802,802,802,802,0
20240112,102300,9146,802,802,802,802,0
20240112,102200,9146,802,802,802,802,0
20240112,102100,9146,802,802,802,802,0
20240112,102000,9146,802,802,802,802,0
20240112,101900,9146,802,802,802,802,0
20240112,101800,9146,802,802,802,802,0
20240112,101700,9146,802,802,802,802,0
20240112,101600,9146,802,802,802,802,0
20240112,101500,9146,802,802,802,802,0
20240112,101400,9146,802,802,802,802,0
20240112,101300,9146,802,802,802,802,0
20240112,101200,9146,802,802,802,802,0
20240112,101100,9146,802,802,802,802,0
20240112,101000,9146,802,802,802,802,0
20240112,100900,9146,802,802,802,802,0
20240112,100800,9146,802,802,802,802,1
20240112,100700,8344,898,898,898,898,1
20240112,100600,7446,794,794,794,794,0
20240112,100500,7446,794,794,794,794,0
20240112,100400,7446,794,794,794,794,0
20240112,100300,7446,794,794,794,794,0
20240112,100200,7446,794,794,794,794,0
20240112,100100,7446,794,794,794,794,0
20240112,100000,7446,794,794,794,794,0
20240112,095900,7446,794,794,794,794,0
20240112,095800,7446,794,794,794,794,0
20240112,095700,7446,794,794,794,794,0
20240112,095600,7446,794,794,794,794,0
20240112,095500,7446,794,794,794,794,0
20240112,095400,7446,794,794,794,794,0
20240112,095300,7446,794,794,794,794,0
20240112,095200,7446,794,794,794,794,0
20240112,095100,7446,794,794,794,794,0
20240112,095000,7446,794,794,794,794,0
20240112,094900,7446,794,794,794,794,0
20240112,094800,7446,794,794,794,794,0
20240112,094700,7446,794,794,794,794,0
20240112,094600,7446,794,794,794,794,0
20240112,094500,7446,794,794,794,794,0
20240112,094400,7446,794,794,794,794,0
20240112,094300,7446,794,794,794,794,0
20240112,094200,7446,794,794,794,794,0
20240112,094100,7446,794,794,794,794,0
20240112,094000,7446,794,794,794,794,0
20240112,093900,7446,794,794,794,794,1
20240112,093800,6652,900,900,900,900,1
20240112,093700,5752,794,794,794,794,0
20240112,093600,5752,794,794,794,794,0
20240112,093500,5752,794,794,794,794,0
20240112,093400,5752,794,794,794,794,0
20240112,093300,5752,794,794,794,794,1
20240112,093200,4958,973,973,973,973,1
20240112,093100,3985,792,792,792,792,0
20240112,093000,3985,792,792,792,792,0
20240112,092900,3985,792,792,792,792,0
20240112,092800,3985,792,792,792,792,0
20240112,092700,3985,792,792,792,792,0
20240112,092600,3985,792,792,792,792,0
20240112,092500,3985,792,792,792,792,0
20240112,092400,3985,792,792,792,792,0
20240112,092300,3985,792,792,792,792,0
20240112,092200,3985,792,792,792,792,0
20240112,092100,3985,792,792,792,792,0
20240112,092000,3985,792,792,792,792,0
20240112,091900,3985,792,800,800,792,2
20240112,091800,2393,801,801,801,801,0
20240112,091700,2393,801,801,801,801,0
20240112,091600,2393,801,801,801,801,0
20240112,091500,2393,801,801,801,801,0
20240112,091400,2393,801,801,801,801,1
20240112,091300,1592,800,800,800,800,0
20240112,091200,1592,800,800,800,800,1
20240112,091100,792,792,792,792,792,0
20240112,091000,792,792,792,792,792,1
20240112,090900,0,848,848,848,848,0
20240112,090800,0,848,848,848,848,0
20240112,090700,0,848,848,848,848,0
20240112,090600,0,848,848,848,848,0
20240112,090500,0,848,848,848,848,0
20240112,090400,0,848,848,848,848,0
20240112,090300,0,848,848,848,848,0
20240112,090200,0,848,848,848,848,0
20240112,090100,0,848,848,848,848,0
20240112,090000,0,848,848,848,848,0