KissMeData/318660/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,210600,1345422,1615,1615,1615,1615,2
20231218,210500,1345422,1615,1615,1615,1615,0
20231218,210400,1345422,1615,1615,1615,1615,0
20231218,210300,1345422,1615,1615,1615,1615,0
20231218,210200,1345422,1615,1615,1615,1615,0
20231218,210100,1345422,1615,1615,1615,1615,0
20231218,210000,1345422,1615,1615,1615,1615,0
20231218,205900,1345422,1615,1615,1615,1615,0
20231218,205800,1345422,1615,1615,1615,1615,0
20231218,205700,1345422,1615,1615,1615,1615,0
20231218,205600,1345422,1615,1615,1615,1615,0
20231218,205500,1345422,1615,1615,1615,1615,0
20231218,205400,1345422,1615,1615,1615,1615,0
20231218,205300,1345422,1615,1615,1615,1615,0
20231218,205200,1345422,1615,1615,1615,1615,0
20231218,205100,1345422,1615,1615,1615,1615,0
20231218,205000,1345422,1615,1615,1615,1615,0
20231218,204900,1345422,1615,1615,1615,1615,0
20231218,204800,1345422,1615,1615,1615,1615,0
20231218,204700,1345422,1615,1615,1615,1615,0
20231218,204600,1345422,1615,1615,1615,1615,0
20231218,204500,1345422,1615,1615,1615,1615,0
20231218,204400,1345422,1615,1615,1615,1615,0
20231218,204300,1345422,1615,1615,1615,1615,0
20231218,204200,1345422,1615,1615,1615,1615,0
20231218,204100,1345422,1615,1615,1615,1615,0
20231218,204000,1345422,1615,1615,1615,1615,0
20231218,203900,1345422,1615,1615,1615,1615,0
20231218,203800,1345422,1615,1615,1615,1615,0
20231218,203700,1345422,1615,1615,1615,1615,0
20231218,203600,1345422,1615,1615,1615,1615,2
20231218,203500,1345422,1615,1615,1615,1615,0
20231218,203400,1345422,1615,1615,1615,1615,0
20231218,203300,1345422,1615,1615,1615,1615,0
20231218,203200,1345422,1615,1615,1615,1615,0
20231218,203100,1345422,1615,1615,1615,1615,0
20231218,203000,1345422,1615,1615,1615,1615,0
20231218,202900,1345422,1615,1615,1615,1615,0
20231218,202800,1345422,1615,1615,1615,1615,0
20231218,202700,1345422,1615,1615,1615,1615,0
20231218,202600,1345422,1615,1615,1615,1615,0
20231218,202500,1345422,1615,1615,1615,1615,0
20231218,202400,1345422,1615,1615,1615,1615,0
20231218,202300,1345422,1615,1615,1615,1615,0
20231218,202200,1345422,1615,1615,1615,1615,0
20231218,202100,1345422,1615,1615,1615,1615,0
20231218,202000,1345422,1615,1615,1615,1615,0
20231218,201900,1345422,1615,1615,1615,1615,0
20231218,201800,1345422,1615,1615,1615,1615,0
20231218,201700,1345422,1615,1615,1615,1615,0
20231218,201600,1345422,1615,1615,1615,1615,0
20231218,201500,1345422,1615,1615,1615,1615,0
20231218,201400,1345422,1615,1615,1615,1615,0
20231218,201300,1345422,1615,1615,1615,1615,0
20231218,201200,1345422,1615,1615,1615,1615,0
20231218,201100,1345422,1615,1615,1615,1615,0
20231218,201000,1345422,1615,1615,1615,1615,0
20231218,200900,1345422,1615,1615,1615,1615,0
20231218,200800,1345422,1615,1615,1615,1615,0
20231218,200700,1345422,1615,1615,1615,1615,0
20231218,200600,1345422,1615,1615,1615,1615,2
20231218,200500,1345422,1615,1615,1615,1615,0
20231218,200400,1345422,1615,1615,1615,1615,0
20231218,200300,1345422,1615,1615,1615,1615,0
20231218,200200,1345422,1615,1615,1615,1615,0
20231218,200100,1345422,1615,1615,1615,1615,0
20231218,200000,1345422,1615,1615,1615,1615,0
20231218,195900,1345422,1615,1615,1615,1615,0
20231218,195800,1345422,1615,1615,1615,1615,0
20231218,195700,1345422,1615,1615,1615,1615,0
20231218,195600,1345422,1615,1615,1615,1615,0
20231218,195500,1345422,1615,1615,1615,1615,0
20231218,195400,1345422,1615,1615,1615,1615,0
20231218,195300,1345422,1615,1615,1615,1615,0
20231218,195200,1345422,1615,1615,1615,1615,0
20231218,195100,1345422,1615,1615,1615,1615,0
20231218,195000,1345422,1615,1615,1615,1615,0
20231218,194900,1345422,1615,1615,1615,1615,0
20231218,194800,1345422,1615,1615,1615,1615,0
20231218,194700,1345422,1615,1615,1615,1615,0
20231218,194600,1345422,1615,1615,1615,1615,0
20231218,194500,1345422,1615,1615,1615,1615,0
20231218,194400,1345422,1615,1615,1615,1615,0
20231218,194300,1345422,1615,1615,1615,1615,0
20231218,194200,1345422,1615,1615,1615,1615,0
20231218,194100,1345422,1615,1615,1615,1615,0
20231218,194000,1345422,1615,1615,1615,1615,0
20231218,193900,1345422,1615,1615,1615,1615,0
20231218,193800,1345422,1615,1615,1615,1615,0
20231218,193700,1345422,1615,1615,1615,1615,0
20231218,193600,1345422,1615,1615,1615,1615,2
20231218,193500,1345422,1615,1615,1615,1615,0
20231218,193400,1345422,1615,1615,1615,1615,0
20231218,193300,1345422,1615,1615,1615,1615,0
20231218,193200,1345422,1615,1615,1615,1615,0
20231218,193100,1345422,1615,1615,1615,1615,0
20231218,193000,1345422,1615,1615,1615,1615,0
20231218,192900,1345422,1615,1615,1615,1615,0
20231218,192800,1345422,1615,1615,1615,1615,0
20231218,192700,1345422,1615,1615,1615,1615,0
20231218,192600,1345422,1615,1615,1615,1615,0
20231218,192500,1345422,1615,1615,1615,1615,0
20231218,192400,1345422,1615,1615,1615,1615,0
20231218,192300,1345422,1615,1615,1615,1615,0
20231218,192200,1345422,1615,1615,1615,1615,0
20231218,192100,1345422,1615,1615,1615,1615,0
20231218,192000,1345422,1615,1615,1615,1615,0
20231218,191900,1345422,1615,1615,1615,1615,0
20231218,191800,1345422,1615,1615,1615,1615,0
20231218,191700,1345422,1615,1615,1615,1615,0
20231218,191600,1345422,1615,1615,1615,1615,0
20231218,191500,1345422,1615,1615,1615,1615,0
20231218,191400,1345422,1615,1615,1615,1615,0
20231218,191300,1345422,1615,1615,1615,1615,0
20231218,191200,1345422,1615,1615,1615,1615,0
20231218,191100,1345422,1615,1615,1615,1615,0
20231218,191000,1345422,1615,1615,1615,1615,0
20231218,190900,1345422,1615,1615,1615,1615,0
20231218,190800,1345422,1615,1615,1615,1615,0
20231218,190700,1345422,1615,1615,1615,1615,0
20231218,190600,1345422,1615,1615,1615,1615,2
20231218,190500,1345422,1615,1615,1615,1615,0
20231218,190400,1345422,1615,1615,1615,1615,0
20231218,190300,1345422,1615,1615,1615,1615,0
20231218,190200,1345422,1615,1615,1615,1615,0
20231218,190100,1345422,1615,1615,1615,1615,0
20231218,190000,1345422,1615,1615,1615,1615,0
20231218,185900,1345422,1615,1615,1615,1615,0
20231218,185800,1345422,1615,1615,1615,1615,0
20231218,185700,1345422,1615,1615,1615,1615,0
20231218,185600,1345422,1615,1615,1615,1615,0
20231218,185500,1345422,1615,1615,1615,1615,0
20231218,185400,1345422,1615,1615,1615,1615,0
20231218,185300,1345422,1615,1615,1615,1615,0
20231218,185200,1345422,1615,1615,1615,1615,0
20231218,185100,1345422,1615,1615,1615,1615,0
20231218,185000,1345422,1615,1615,1615,1615,0
20231218,184900,1345422,1615,1615,1615,1615,0
20231218,184800,1345422,1615,1615,1615,1615,0
20231218,184700,1345422,1615,1615,1615,1615,0
20231218,184600,1345422,1615,1615,1615,1615,0
20231218,184500,1345422,1615,1615,1615,1615,0
20231218,184400,1345422,1615,1615,1615,1615,0
20231218,184300,1345422,1615,1615,1615,1615,0
20231218,184200,1345422,1615,1615,1615,1615,0
20231218,184100,1345422,1615,1615,1615,1615,0
20231218,184000,1345422,1615,1615,1615,1615,0
20231218,183900,1345422,1615,1615,1615,1615,0
20231218,183800,1345422,1615,1615,1615,1615,0
20231218,183700,1345422,1615,1615,1615,1615,0
20231218,183600,1345422,1615,1615,1615,1615,2
20231218,183500,1345422,1615,1615,1615,1615,0
20231218,183400,1345422,1615,1615,1615,1615,0
20231218,183300,1345422,1615,1615,1615,1615,0
20231218,183200,1345422,1615,1615,1615,1615,0
20231218,183100,1345422,1615,1615,1615,1615,0
20231218,183000,1345422,1615,1615,1615,1615,0
20231218,182900,1345422,1615,1615,1615,1615,0
20231218,182800,1345422,1615,1615,1615,1615,0
20231218,182700,1345422,1615,1615,1615,1615,0
20231218,182600,1345422,1615,1615,1615,1615,0
20231218,182500,1345422,1615,1615,1615,1615,0
20231218,182400,1345422,1615,1615,1615,1615,0
20231218,182300,1345422,1615,1615,1615,1615,0
20231218,182200,1345422,1615,1615,1615,1615,0
20231218,182100,1345422,1615,1615,1615,1615,0
20231218,182000,1345422,1615,1615,1615,1615,0
20231218,181900,1345422,1615,1615,1615,1615,0
20231218,181800,1345422,1615,1615,1615,1615,0
20231218,181700,1345422,1615,1615,1615,1615,0
20231218,181600,1345422,1615,1615,1615,1615,0
20231218,181500,1345422,1615,1615,1615,1615,0
20231218,181400,1345422,1615,1615,1615,1615,0
20231218,181300,1345422,1615,1615,1615,1615,0
20231218,181200,1345422,1615,1615,1615,1615,0
20231218,181100,1345422,1615,1615,1615,1615,0
20231218,181000,1345422,1615,1615,1615,1615,0
20231218,180900,1345422,1615,1615,1615,1615,0
20231218,180800,1345422,1615,1615,1615,1615,0
20231218,180700,1345422,1615,1615,1615,1615,0
20231218,180600,1345422,1615,1615,1615,1615,2
20231218,180500,1345422,1615,1615,1615,1615,0
20231218,180400,1345422,1615,1615,1615,1615,0
20231218,180300,1345422,1615,1615,1615,1615,0
20231218,180200,1345422,1615,1615,1615,1615,0
20231218,180100,1345422,1615,1615,1615,1615,0
20231218,180000,1345422,1615,1615,1615,1615,0
20231218,175900,1345422,1615,1615,1615,1615,0
20231218,175800,1345422,1615,1615,1615,1615,0
20231218,175700,1345422,1615,1615,1615,1615,0
20231218,175600,1345422,1615,1615,1615,1615,0
20231218,175500,1345422,1615,1615,1615,1615,0
20231218,175400,1345422,1615,1615,1615,1615,0
20231218,175300,1345422,1615,1615,1615,1615,0
20231218,175200,1345422,1615,1615,1615,1615,0
20231218,175100,1345422,1615,1615,1615,1615,0
20231218,175000,1345422,1615,1615,1615,1615,0
20231218,174900,1345422,1615,1615,1615,1615,0
20231218,174800,1345422,1615,1615,1615,1615,0
20231218,174700,1345422,1615,1615,1615,1615,0
20231218,174600,1345422,1615,1615,1615,1615,0
20231218,174500,1345422,1615,1615,1615,1615,0
20231218,174400,1345422,1615,1615,1615,1615,0
20231218,174300,1345422,1615,1615,1615,1615,0
20231218,174200,1345422,1615,1615,1615,1615,0
20231218,174100,1345422,1615,1615,1615,1615,0
20231218,174000,1345422,1615,1615,1615,1615,0
20231218,173900,1345422,1615,1615,1615,1615,0
20231218,173800,1345422,1615,1615,1615,1615,0
20231218,173700,1345422,1615,1615,1615,1615,0
20231218,173600,1345422,1615,1615,1615,1615,2
20231218,173500,1345422,1615,1615,1615,1615,0
20231218,173400,1345422,1615,1615,1615,1615,0
20231218,173300,1345422,1615,1615,1615,1615,0
20231218,173200,1345422,1615,1615,1615,1615,0
20231218,173100,1345422,1615,1615,1615,1615,0
20231218,173000,1345422,1615,1615,1615,1615,0
20231218,172900,1345422,1615,1615,1615,1615,0
20231218,172800,1345422,1615,1615,1615,1615,0
20231218,172700,1345422,1615,1615,1615,1615,0
20231218,172600,1345422,1615,1615,1615,1615,0
20231218,172500,1345422,1615,1615,1615,1615,0
20231218,172400,1345422,1615,1615,1615,1615,0
20231218,172300,1345422,1615,1615,1615,1615,0
20231218,172200,1345422,1615,1615,1615,1615,0
20231218,172100,1345422,1615,1615,1615,1615,0
20231218,172000,1345422,1615,1615,1615,1615,0
20231218,171900,1345422,1615,1615,1615,1615,0
20231218,171800,1345422,1615,1615,1615,1615,0
20231218,171700,1345422,1615,1615,1615,1615,0
20231218,171600,1345422,1615,1615,1615,1615,0
20231218,171500,1345422,1615,1615,1615,1615,0
20231218,171400,1345422,1615,1615,1615,1615,0
20231218,171300,1345422,1615,1615,1615,1615,0
20231218,171200,1345422,1615,1615,1615,1615,0
20231218,171100,1345422,1615,1615,1615,1615,0
20231218,171000,1345422,1615,1615,1615,1615,0
20231218,170900,1345422,1615,1615,1615,1615,0
20231218,170800,1345422,1615,1615,1615,1615,0
20231218,170700,1345422,1615,1615,1615,1615,0
20231218,170600,1345422,1615,1615,1615,1615,2
20231218,170500,1345422,1615,1615,1615,1615,0
20231218,170400,1345422,1615,1615,1615,1615,0
20231218,170300,1345422,1615,1615,1615,1615,0
20231218,170200,1345422,1615,1615,1615,1615,0
20231218,170100,1345422,1615,1615,1615,1615,0
20231218,170000,1345422,1615,1615,1615,1615,0
20231218,165900,1345422,1615,1615,1615,1615,0
20231218,165800,1345422,1615,1615,1615,1615,0
20231218,165700,1345422,1615,1615,1615,1615,0
20231218,165600,1345422,1615,1615,1615,1615,0
20231218,165500,1345422,1615,1615,1615,1615,0
20231218,165400,1345422,1615,1615,1615,1615,0
20231218,165300,1345422,1615,1615,1615,1615,0
20231218,165200,1345422,1615,1615,1615,1615,0
20231218,165100,1345422,1615,1615,1615,1615,0
20231218,165000,1345422,1615,1615,1615,1615,0
20231218,164900,1345422,1615,1615,1615,1615,0
20231218,164800,1345422,1615,1615,1615,1615,0
20231218,164700,1345422,1615,1615,1615,1615,0
20231218,164600,1345422,1615,1615,1615,1615,0
20231218,164500,1345422,1615,1615,1615,1615,0
20231218,164400,1345422,1615,1615,1615,1615,0
20231218,164300,1345422,1615,1615,1615,1615,0
20231218,164200,1345422,1615,1615,1615,1615,0
20231218,164100,1345422,1615,1615,1615,1615,0
20231218,164000,1345422,1615,1615,1615,1615,0
20231218,163900,1345422,1615,1615,1615,1615,0
20231218,163800,1345422,1615,1615,1615,1615,0
20231218,163700,1345422,1615,1615,1615,1615,0
20231218,163600,1345422,1615,1615,1615,1615,2
20231218,163500,1345422,1615,1615,1615,1615,0
20231218,163400,1345422,1615,1615,1615,1615,0
20231218,163300,1345422,1615,1615,1615,1615,0
20231218,163200,1345422,1615,1615,1615,1615,0
20231218,163100,1345422,1615,1615,1615,1615,0
20231218,163000,1345422,1615,1615,1615,1615,0
20231218,162900,1345422,1615,1615,1615,1615,0
20231218,162800,1345422,1615,1615,1615,1615,0
20231218,162700,1345422,1615,1615,1615,1615,0
20231218,162600,1345422,1615,1615,1615,1615,0
20231218,162500,1345422,1615,1615,1615,1615,0
20231218,162400,1345422,1615,1615,1615,1615,0
20231218,162300,1345422,1615,1615,1615,1615,0
20231218,162200,1345422,1615,1615,1615,1615,0
20231218,162100,1345422,1615,1615,1615,1615,0
20231218,162000,1345422,1615,1615,1615,1615,0
20231218,161900,1345422,1615,1615,1615,1615,0
20231218,161800,1345422,1615,1615,1615,1615,0
20231218,161700,1345422,1615,1615,1615,1615,0
20231218,161600,1345422,1615,1615,1615,1615,0
20231218,161500,1345422,1615,1615,1615,1615,0
20231218,161400,1345422,1615,1615,1615,1615,0
20231218,161300,1345422,1615,1615,1615,1615,0
20231218,161200,1345422,1615,1615,1615,1615,0
20231218,161100,1345422,1615,1615,1615,1615,0
20231218,161000,1345422,1615,1615,1615,1615,0
20231218,160900,1345422,1615,1615,1615,1615,0
20231218,160800,1345422,1615,1615,1615,1615,0
20231218,160700,1345422,1615,1615,1615,1615,0
20231218,160600,1345422,1615,1615,1615,1615,2
20231218,160500,1345422,1615,1615,1615,1615,0
20231218,160400,1345422,1615,1615,1615,1615,0
20231218,160300,1345422,1615,1615,1615,1615,0
20231218,160200,1345422,1615,1615,1615,1615,0
20231218,160100,1345422,1615,1615,1615,1615,0
20231218,160000,1345422,1615,1615,1615,1615,0
20231218,155900,1345422,1615,1615,1615,1615,0
20231218,155800,1345422,1615,1615,1615,1615,0
20231218,155700,1345422,1615,1615,1615,1615,0
20231218,155600,1345422,1615,1615,1615,1615,0
20231218,155500,1345422,1615,1615,1615,1615,0
20231218,155400,1345422,1615,1615,1615,1615,0
20231218,155300,1345422,1615,1615,1615,1615,0
20231218,155200,1345422,1615,1615,1615,1615,0
20231218,155100,1345422,1615,1615,1615,1615,0
20231218,155000,1345422,1615,1615,1615,1615,0
20231218,154900,1345422,1615,1615,1615,1615,0
20231218,154800,1345422,1615,1615,1615,1615,0
20231218,154700,1345422,1615,1615,1615,1615,0
20231218,154600,1345422,1615,1615,1615,1615,0
20231218,154500,1345422,1615,1615,1615,1615,0
20231218,154400,1345422,1615,1615,1615,1615,0
20231218,154300,1345422,1615,1615,1615,1615,0
20231218,154200,1345422,1615,1615,1615,1615,0
20231218,154100,1345422,1615,1615,1615,1615,0
20231218,154000,1345422,1615,1615,1615,1615,0
20231218,153900,1345422,1615,1615,1615,1615,0
20231218,153800,1345422,1615,1615,1615,1615,0
20231218,153700,1345422,1615,1615,1615,1615,0
20231218,153600,1345422,1615,1615,1615,1615,2
20231218,153500,1345422,1615,1615,1615,1615,0
20231218,153400,1345422,1615,1615,1615,1615,0
20231218,153300,1345422,1615,1615,1615,1615,0
20231218,153200,1345422,1615,1615,1615,1615,0
20231218,153100,1345422,1615,1615,1615,1615,0
20231218,153000,1345422,1615,1615,1615,1615,0
20231218,152900,1345422,1615,1615,1615,1615,0
20231218,152800,1345422,1615,1615,1615,1615,0
20231218,152700,1345422,1615,1615,1615,1615,0
20231218,152600,1345422,1615,1615,1615,1615,0
20231218,152500,1345422,1615,1615,1615,1615,0
20231218,152400,1345422,1615,1615,1615,1615,0
20231218,152300,1345422,1615,1615,1615,1615,0
20231218,152200,1345422,1615,1615,1615,1615,0
20231218,152100,1345422,1615,1615,1615,1615,0
20231218,152000,1345422,1615,1615,1615,1615,0
20231218,151900,1345422,1615,1615,1615,1615,0
20231218,151800,1345422,1615,1615,1615,1615,0
20231218,151700,1345422,1615,1615,1615,1615,0
20231218,151600,1345422,1615,1615,1615,1615,0
20231218,151500,1345422,1615,1615,1615,1615,0
20231218,151400,1345422,1615,1615,1615,1615,0
20231218,151300,1345422,1615,1615,1615,1615,0
20231218,151200,1345422,1615,1615,1615,1615,0
20231218,151100,1345422,1615,1615,1615,1615,0
20231218,151000,1345422,1615,1615,1615,1615,0
20231218,150900,1345422,1615,1615,1615,1615,0
20231218,150800,1345422,1615,1615,1615,1615,0
20231218,150700,1345422,1615,1615,1615,1615,0
20231218,150600,1345422,1615,1615,1615,1615,0
20231218,150500,1345422,1615,1615,1615,1615,0
20231218,150400,1345422,1615,1615,1615,1615,0
20231218,150300,1345422,1615,1615,1615,1615,0
20231218,150200,1345422,1615,1615,1615,1615,0
20231218,150100,1345422,1615,1615,1615,1615,0
20231218,150000,1345422,1615,1615,1615,1615,0
20231218,145900,1345422,1615,1615,1615,1615,0
20231218,145800,1345422,1615,1615,1615,1615,0
20231218,145700,1345422,1615,1615,1615,1615,0
20231218,145600,1345422,1615,1615,1615,1615,0
20231218,145500,1345422,1615,1615,1615,1615,0
20231218,145400,1345422,1615,1615,1615,1615,0
20231218,145300,1345422,1615,1615,1615,1615,0
20231218,145200,1345422,1615,1615,1615,1615,0
20231218,145100,1345422,1615,1615,1615,1615,0
20231218,145000,1345422,1615,1615,1615,1615,0
20231218,144900,1345422,1615,1615,1615,1615,0
20231218,144800,1345422,1615,1615,1615,1615,0
20231218,144700,1345422,1615,1615,1615,1615,0
20231218,144600,1345422,1615,1615,1615,1615,0
20231218,144500,1345422,1615,1615,1615,1615,0
20231218,144400,1345422,1615,1615,1615,1615,0
20231218,144300,1345422,1615,1615,1615,1615,0
20231218,144200,1345422,1615,1615,1615,1615,0
20231218,144100,1345422,1615,1615,1615,1615,0
20231218,144000,1345422,1615,1615,1615,1615,0
20231218,143900,1345422,1615,1615,1615,1615,0
20231218,143800,1345422,1615,1615,1615,1615,0
20231218,143700,1345422,1615,1615,1615,1615,0
20231218,143600,1345422,1615,1615,1615,1615,0
20231218,143500,1345422,1615,1615,1615,1615,0
20231218,143400,1345422,1615,1615,1615,1615,0
20231218,143300,1345422,1615,1615,1615,1615,0
20231218,143200,1345422,1615,1615,1615,1615,0
20231218,143100,1345422,1615,1615,1615,1615,0
20231218,143000,1345422,1615,1615,1615,1615,0
20231218,142900,1345422,1615,1615,1615,1615,0
20231218,142800,1345422,1615,1615,1615,1615,0
20231218,142700,1345422,1615,1615,1615,1615,0
20231218,142600,1345422,1615,1615,1615,1615,0
20231218,142500,1345422,1615,1615,1615,1615,0
20231218,142400,1345422,1615,1615,1615,1615,0
20231218,142300,1345422,1615,1615,1615,1615,0
20231218,142200,1345422,1615,1615,1615,1615,0
20231218,142100,1345422,1615,1615,1615,1615,0
20231218,142000,1345422,1615,1615,1615,1615,0
20231218,141900,1345422,1615,1615,1615,1615,0
20231218,141800,1345422,1615,1615,1615,1615,0
20231218,141700,1345422,1615,1615,1615,1615,0
20231218,141600,1345422,1615,1615,1615,1615,0
20231218,141500,1345422,1615,1615,1615,1615,2
20231218,141400,1342192,1615,1615,1615,1615,0
20231218,141300,1342192,1615,1615,1615,1615,0
20231218,141200,1342192,1615,1615,1615,1615,0
20231218,141100,1342192,1615,1615,1615,1615,0
20231218,141000,1342192,1615,1615,1615,1615,0
20231218,140900,1342192,1615,1615,1615,1615,0
20231218,140800,1342192,1615,1615,1615,1615,0
20231218,140700,1342192,1615,1615,1615,1615,0
20231218,140600,1342192,1615,1615,1615,1615,0
20231218,140500,1342192,1615,1615,1615,1615,0
20231218,140400,1342192,1615,1615,1615,1615,0
20231218,140300,1342192,1615,1615,1615,1615,0
20231218,140200,1342192,1615,1615,1615,1615,0
20231218,140100,1342192,1615,1615,1615,1615,0
20231218,140000,1342192,1615,1615,1615,1615,0
20231218,135900,1342192,1615,1615,1615,1615,0
20231218,135800,1342192,1615,1615,1615,1615,0
20231218,135700,1342192,1615,1615,1615,1615,0
20231218,135600,1342192,1615,1615,1615,1615,0
20231218,135500,1342192,1615,1615,1615,1615,0
20231218,135400,1342192,1615,1615,1615,1615,0
20231218,135300,1342192,1615,1615,1615,1615,0
20231218,135200,1342192,1615,1615,1615,1615,0
20231218,135100,1342192,1615,1615,1615,1615,0
20231218,135000,1342192,1615,1615,1615,1615,0
20231218,134900,1342192,1615,1615,1615,1615,0
20231218,134800,1342192,1615,1615,1615,1615,0
20231218,134700,1342192,1615,1615,1615,1615,0
20231218,134600,1342192,1615,1615,1615,1615,0
20231218,134500,1342192,1615,1615,1615,1615,0
20231218,134400,1342192,1615,1615,1615,1615,0
20231218,134300,1342192,1615,1615,1615,1615,0
20231218,134200,1342192,1615,1615,1615,1615,0
20231218,134100,1342192,1615,1615,1615,1615,0
20231218,134000,1342192,1615,1615,1615,1615,0
20231218,133900,1342192,1615,1615,1615,1615,0
20231218,133800,1342192,1615,1615,1615,1615,0
20231218,133700,1342192,1615,1615,1615,1615,0
20231218,133600,1342192,1615,1615,1615,1615,0
20231218,133500,1342192,1615,1615,1615,1615,0
20231218,133400,1342192,1615,1615,1615,1615,0
20231218,133300,1342192,1615,1615,1615,1615,0
20231218,133200,1342192,1615,1615,1615,1615,0
20231218,133100,1342192,1615,1615,1615,1615,0
20231218,133000,1342192,1615,1615,1615,1615,0
20231218,132900,1342192,1615,1615,1615,1615,0
20231218,132800,1342192,1615,1615,1615,1615,0
20231218,132700,1342192,1615,1615,1615,1615,0
20231218,132600,1342192,1615,1615,1615,1615,0
20231218,132500,1342192,1615,1615,1615,1615,0
20231218,132400,1342192,1615,1615,1615,1615,0
20231218,132300,1342192,1615,1615,1615,1615,0
20231218,132200,1342192,1615,1615,1615,1615,0
20231218,132100,1342192,1615,1615,1615,1615,0
20231218,132000,1342192,1615,1615,1615,1615,0
20231218,131900,1342192,1615,1615,1615,1615,0
20231218,131800,1342192,1615,1615,1615,1615,0
20231218,131700,1342192,1615,1615,1615,1615,0
20231218,131600,1342192,1615,1615,1615,1615,0
20231218,131500,1342192,1615,1615,1615,1615,0
20231218,131400,1342192,1615,1615,1615,1615,0
20231218,131300,1342192,1615,1615,1615,1615,0
20231218,131200,1342192,1615,1615,1615,1615,0
20231218,131100,1342192,1615,1615,1615,1615,0
20231218,131000,1342192,1615,1615,1615,1615,0
20231218,130900,1342192,1615,1615,1615,1615,0
20231218,130800,1342192,1615,1615,1615,1615,0
20231218,130700,1342192,1615,1615,1615,1615,0
20231218,130600,1342192,1615,1615,1615,1615,0
20231218,130500,1342192,1615,1615,1615,1615,0
20231218,130400,1342192,1615,1615,1615,1615,0
20231218,130300,1342192,1615,1615,1615,1615,0
20231218,130200,1342192,1615,1615,1615,1615,0
20231218,130100,1342192,1615,1615,1615,1615,0
20231218,130000,1342192,1615,1615,1615,1615,800
20231218,125900,50192,1615,1615,1615,1615,0
20231218,125800,50192,1615,1615,1615,1615,0
20231218,125700,50192,1615,1615,1615,1615,0
20231218,125600,50192,1615,1615,1615,1615,0
20231218,125500,50192,1615,1615,1615,1615,0
20231218,125400,50192,1615,1615,1615,1615,0
20231218,125300,50192,1615,1615,1615,1615,0
20231218,125200,50192,1615,1615,1615,1615,0
20231218,125100,50192,1615,1615,1615,1615,0
20231218,125000,50192,1615,1615,1615,1615,0
20231218,124900,50192,1615,1615,1615,1615,0
20231218,124800,50192,1615,1615,1615,1615,0
20231218,124700,50192,1615,1615,1615,1615,0
20231218,124600,50192,1615,1615,1615,1615,0
20231218,124500,50192,1615,1615,1615,1615,0
20231218,124400,50192,1615,1615,1615,1615,0
20231218,124300,50192,1615,1615,1615,1615,0
20231218,124200,50192,1615,1615,1615,1615,0
20231218,124100,50192,1615,1615,1615,1615,0
20231218,124000,50192,1615,1615,1615,1615,0
20231218,123900,50192,1615,1615,1615,1615,0
20231218,123800,50192,1615,1615,1615,1615,0
20231218,123700,50192,1615,1615,1615,1615,0
20231218,123600,50192,1615,1615,1615,1615,0
20231218,123500,50192,1615,1615,1615,1615,0
20231218,123400,50192,1615,1615,1615,1615,0
20231218,123300,50192,1615,1615,1615,1615,0
20231218,123200,50192,1615,1615,1615,1615,0
20231218,123100,50192,1615,1615,1615,1615,0
20231218,123000,50192,1615,1615,1615,1615,0
20231218,122900,50192,1615,1615,1615,1615,0
20231218,122800,50192,1615,1615,1615,1615,0
20231218,122700,50192,1615,1615,1615,1615,0
20231218,122600,50192,1615,1615,1615,1615,0
20231218,122500,50192,1615,1615,1615,1615,0
20231218,122400,50192,1615,1615,1615,1615,0
20231218,122300,50192,1615,1615,1615,1615,0
20231218,122200,50192,1615,1615,1615,1615,0
20231218,122100,50192,1615,1615,1615,1615,0
20231218,122000,50192,1615,1615,1615,1615,0
20231218,121900,50192,1615,1615,1615,1615,0
20231218,121800,50192,1615,1615,1615,1615,0
20231218,121700,50192,1615,1615,1615,1615,0
20231218,121600,50192,1615,1615,1615,1615,0
20231218,121500,50192,1615,1615,1615,1615,0
20231218,121400,50192,1615,1615,1615,1615,0
20231218,121300,50192,1615,1615,1615,1615,0
20231218,121200,50192,1615,1615,1615,1615,0
20231218,121100,50192,1615,1615,1615,1615,0
20231218,121000,50192,1615,1615,1615,1615,0
20231218,120900,50192,1615,1615,1615,1615,0
20231218,120800,50192,1615,1615,1615,1615,0
20231218,120700,50192,1615,1615,1615,1615,0
20231218,120600,50192,1615,1615,1615,1615,0
20231218,120500,50192,1615,1615,1615,1615,0
20231218,120400,50192,1615,1615,1615,1615,0
20231218,120300,50192,1615,1615,1615,1615,0
20231218,120200,50192,1615,1615,1615,1615,0
20231218,120100,50192,1615,1615,1615,1615,0
20231218,120000,50192,1615,1615,1615,1615,0
20231218,115900,50192,1615,1615,1615,1615,1
20231218,115800,48577,1615,1615,1615,1615,0
20231218,115700,48577,1615,1615,1615,1615,0
20231218,115600,48577,1615,1615,1615,1615,0
20231218,115500,48577,1615,1615,1615,1615,0
20231218,115400,48577,1615,1615,1615,1615,0
20231218,115300,48577,1615,1615,1615,1615,0
20231218,115200,48577,1615,1615,1615,1615,0
20231218,115100,48577,1615,1615,1615,1615,0
20231218,115000,48577,1615,1615,1615,1615,0
20231218,114900,48577,1615,1615,1615,1615,0
20231218,114800,48577,1615,1615,1615,1615,0
20231218,114700,48577,1615,1615,1615,1615,0
20231218,114600,48577,1615,1615,1615,1615,0
20231218,114500,48577,1615,1615,1615,1615,0
20231218,114400,48577,1615,1615,1615,1615,0
20231218,114300,48577,1615,1615,1615,1615,0
20231218,114200,48577,1615,1615,1615,1615,0
20231218,114100,48577,1615,1615,1615,1615,0
20231218,114000,48577,1615,1615,1615,1615,0
20231218,113900,48577,1615,1615,1615,1615,0
20231218,113800,48577,1615,1615,1615,1615,0
20231218,113700,48577,1615,1615,1615,1615,0
20231218,113600,48577,1615,1615,1615,1615,0
20231218,113500,48577,1615,1615,1615,1615,0
20231218,113400,48577,1615,1615,1615,1615,0
20231218,113300,48577,1615,1615,1615,1615,0
20231218,113200,48577,1615,1615,1615,1615,0
20231218,113100,48577,1615,1615,1615,1615,0
20231218,113000,48577,1615,1615,1615,1615,0
20231218,112900,48577,1615,1615,1615,1615,0
20231218,112800,48577,1615,1615,1615,1615,0
20231218,112700,48577,1615,1615,1615,1615,0
20231218,112600,48577,1615,1615,1615,1615,0
20231218,112500,48577,1615,1615,1615,1615,0
20231218,112400,48577,1615,1615,1615,1615,0
20231218,112300,48577,1615,1615,1615,1615,0
20231218,112200,48577,1615,1615,1615,1615,0
20231218,112100,48577,1615,1615,1615,1615,0
20231218,112000,48577,1615,1615,1615,1615,0
20231218,111900,48577,1615,1615,1615,1615,0
20231218,111800,48577,1615,1615,1615,1615,0
20231218,111700,48577,1615,1615,1615,1615,0
20231218,111600,48577,1615,1615,1615,1615,0
20231218,111500,48577,1615,1615,1615,1615,0
20231218,111400,48577,1615,1615,1615,1615,0
20231218,111300,48577,1615,1615,1615,1615,0
20231218,111200,48577,1615,1615,1615,1615,0
20231218,111100,48577,1615,1615,1615,1615,0
20231218,111000,48577,1615,1615,1615,1615,0
20231218,110900,48577,1615,1615,1615,1615,0
20231218,110800,48577,1615,1615,1615,1615,0
20231218,110700,48577,1615,1615,1615,1615,0
20231218,110600,48577,1615,1615,1615,1615,0
20231218,110500,48577,1615,1615,1615,1615,0
20231218,110400,48577,1615,1615,1615,1615,0
20231218,110300,48577,1615,1615,1615,1615,0
20231218,110200,48577,1615,1615,1615,1615,0
20231218,110100,48577,1615,1615,1615,1615,0
20231218,110000,48577,1615,1615,1615,1615,0
20231218,105900,48577,1615,1615,1615,1615,0
20231218,105800,48577,1615,1615,1615,1615,0
20231218,105700,48577,1615,1615,1615,1615,0
20231218,105600,48577,1615,1615,1615,1615,0
20231218,105500,48577,1615,1615,1615,1615,0
20231218,105400,48577,1615,1615,1615,1615,0
20231218,105300,48577,1615,1615,1615,1615,0
20231218,105200,48577,1615,1615,1615,1615,0
20231218,105100,48577,1615,1615,1615,1615,0
20231218,105000,48577,1615,1615,1615,1615,0
20231218,104900,48577,1615,1615,1615,1615,0
20231218,104800,48577,1615,1615,1615,1615,0
20231218,104700,48577,1615,1615,1615,1615,0
20231218,104600,48577,1615,1615,1615,1615,0
20231218,104500,48577,1615,1615,1615,1615,0
20231218,104400,48577,1615,1615,1615,1615,0
20231218,104300,48577,1615,1615,1615,1615,0
20231218,104200,48577,1615,1615,1615,1615,0
20231218,104100,48577,1615,1615,1615,1615,0
20231218,104000,48577,1615,1615,1615,1615,0
20231218,103900,48577,1615,1615,1615,1615,0
20231218,103800,48577,1615,1615,1615,1615,0
20231218,103700,48577,1615,1615,1615,1615,0
20231218,103600,48577,1615,1615,1615,1615,0
20231218,103500,48577,1615,1615,1615,1615,0
20231218,103400,48577,1615,1615,1615,1615,0
20231218,103300,48577,1615,1615,1615,1615,0
20231218,103200,48577,1615,1615,1615,1615,0
20231218,103100,48577,1615,1615,1615,1615,0
20231218,103000,48577,1615,1615,1615,1615,0
20231218,102900,48577,1615,1615,1615,1615,0
20231218,102800,48577,1615,1615,1615,1615,0
20231218,102700,48577,1615,1615,1615,1615,0
20231218,102600,48577,1615,1615,1615,1615,0
20231218,102500,48577,1615,1615,1615,1615,0
20231218,102400,48577,1615,1615,1615,1615,0
20231218,102300,48577,1615,1615,1615,1615,1
20231218,102200,46962,1618,1618,1618,1618,0
20231218,102100,46962,1618,1618,1618,1618,0
20231218,102000,46962,1618,1618,1618,1618,0
20231218,101900,46962,1618,1618,1618,1618,0
20231218,101800,46962,1618,1618,1618,1618,0
20231218,101700,46962,1618,1618,1618,1618,0
20231218,101600,46962,1618,1618,1618,1618,0
20231218,101500,46962,1618,1618,1618,1618,0
20231218,101400,46962,1618,1618,1618,1618,0
20231218,101300,46962,1618,1618,1618,1618,0
20231218,101200,46962,1618,1618,1618,1618,0
20231218,101100,46962,1618,1618,1618,1618,0
20231218,101000,46962,1618,1618,1618,1618,0
20231218,100900,46962,1618,1618,1618,1618,0
20231218,100800,46962,1618,1618,1618,1618,0
20231218,100700,46962,1618,1618,1618,1618,0
20231218,100600,46962,1618,1618,1618,1618,0
20231218,100500,46962,1618,1618,1618,1618,0
20231218,100400,46962,1618,1618,1618,1618,0
20231218,100300,46962,1618,1618,1618,1618,0
20231218,100200,46962,1618,1618,1618,1618,0
20231218,100100,46962,1618,1618,1618,1618,0
20231218,100000,46962,1618,1618,1618,1618,0
20231218,095900,46962,1618,1618,1618,1618,0
20231218,095800,46962,1618,1618,1618,1618,0
20231218,095700,46962,1618,1618,1618,1618,0
20231218,095600,46962,1618,1618,1618,1618,0
20231218,095500,46962,1618,1618,1618,1618,0
20231218,095400,46962,1618,1618,1618,1618,0
20231218,095300,46962,1618,1618,1618,1618,0
20231218,095200,46962,1618,1618,1618,1618,0
20231218,095100,46962,1618,1618,1618,1618,0
20231218,095000,46962,1618,1618,1618,1618,0
20231218,094900,46962,1618,1618,1618,1618,0
20231218,094800,46962,1618,1618,1618,1618,0
20231218,094700,46962,1618,1618,1618,1618,0
20231218,094600,46962,1618,1618,1618,1618,0
20231218,094500,46962,1618,1618,1618,1618,0
20231218,094400,46962,1618,1618,1618,1618,0
20231218,094300,46962,1618,1618,1618,1618,0
20231218,094200,46962,1618,1618,1618,1618,0
20231218,094100,46962,1618,1618,1618,1618,0
20231218,094000,46962,1618,1618,1618,1618,0
20231218,093900,46962,1618,1618,1618,1618,0
20231218,093800,46962,1618,1618,1618,1618,0
20231218,093700,46962,1618,1618,1618,1618,0
20231218,093600,46962,1618,1618,1618,1618,0
20231218,093500,46962,1618,1618,1618,1618,0
20231218,093400,46962,1618,1618,1618,1618,0
20231218,093300,46962,1618,1618,1618,1618,0
20231218,093200,46962,1618,1618,1618,1618,9
20231218,093100,32400,1620,1620,1620,1620,0
20231218,093000,32400,1620,1620,1620,1620,0
20231218,092900,32400,1620,1620,1620,1620,0
20231218,092800,32400,1620,1620,1620,1620,0
20231218,092700,32400,1620,1620,1620,1620,0
20231218,092600,32400,1620,1620,1620,1620,0
20231218,092500,32400,1620,1620,1620,1620,0
20231218,092400,32400,1620,1620,1620,1620,0
20231218,092300,32400,1620,1620,1620,1620,0
20231218,092200,32400,1620,1620,1620,1620,0
20231218,092100,32400,1620,1620,1620,1620,0
20231218,092000,32400,1620,1620,1620,1620,0
20231218,091900,32400,1620,1620,1620,1620,0
20231218,091800,32400,1620,1620,1620,1620,0
20231218,091700,32400,1620,1620,1620,1620,0
20231218,091600,32400,1620,1620,1620,1620,0
20231218,091500,32400,1620,1620,1620,1620,0
20231218,091400,32400,1620,1620,1620,1620,0
20231218,091300,32400,1620,1620,1620,1620,0
20231218,091200,32400,1620,1620,1620,1620,0
20231218,091100,32400,1620,1620,1620,1620,0
20231218,091000,32400,1620,1620,1620,1620,0
20231218,090900,32400,1620,1620,1620,1620,0
20231218,090800,32400,1620,1620,1620,1620,0
20231218,090700,32400,1620,1620,1620,1620,0
20231218,090600,32400,1620,1620,1620,1620,0
20231218,090500,32400,1620,1620,1620,1620,0
20231218,090400,32400,1620,1620,1620,1620,0
20231218,090300,32400,1620,1620,1620,1620,0
20231218,090200,32400,1620,1620,1620,1620,0
20231218,090100,32400,1620,1620,1620,1620,0
20231218,090000,32400,1620,1620,1620,1620,20