KissMeData/318660/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,211600,32690,4195,3905,4195,3905,8
20241216,211500,32690,4195,4195,4195,4195,0
20241216,211400,32690,4195,4195,4195,4195,0
20241216,211300,32690,4195,4195,4195,4195,0
20241216,211200,32690,4195,4195,4195,4195,0
20241216,211100,32690,4195,4195,4195,4195,0
20241216,211000,32690,4195,4195,4195,4195,0
20241216,210900,32690,4195,4195,4195,4195,0
20241216,210800,32690,4195,4195,4195,4195,0
20241216,210700,32690,4195,4195,4195,4195,0
20241216,210600,32690,4195,4195,4195,4195,0
20241216,210500,32690,4195,4195,4195,4195,0
20241216,210400,32690,4195,4195,4195,4195,0
20241216,210300,32690,4195,4195,4195,4195,0
20241216,210200,32690,4195,4195,4195,4195,0
20241216,210100,32690,4195,4195,4195,4195,0
20241216,210000,32690,4195,4195,4195,4195,0
20241216,205900,32690,4195,4195,4195,4195,0
20241216,205800,32690,4195,4195,4195,4195,0
20241216,205700,32690,4195,4195,4195,4195,0
20241216,205600,32690,4195,4195,4195,4195,0
20241216,205500,32690,4195,4195,4195,4195,0
20241216,205400,32690,4195,4195,4195,4195,0
20241216,205300,32690,4195,4195,4195,4195,0
20241216,205200,32690,4195,4195,4195,4195,0
20241216,205100,32690,4195,4195,4195,4195,0
20241216,205000,32690,4195,4195,4195,4195,0
20241216,204900,32690,4195,4195,4195,4195,0
20241216,204800,32690,4195,4195,4195,4195,0
20241216,204700,32690,4195,4195,4195,4195,0
20241216,204600,32690,4195,3905,4195,3905,8
20241216,204500,32690,4195,4195,4195,4195,0
20241216,204400,32690,4195,4195,4195,4195,0
20241216,204300,32690,4195,4195,4195,4195,0
20241216,204200,32690,4195,4195,4195,4195,0
20241216,204100,32690,4195,4195,4195,4195,0
20241216,204000,32690,4195,4195,4195,4195,0
20241216,203900,32690,4195,4195,4195,4195,0
20241216,203800,32690,4195,4195,4195,4195,0
20241216,203700,32690,4195,4195,4195,4195,0
20241216,203600,32690,4195,4195,4195,4195,0
20241216,203500,32690,4195,4195,4195,4195,0
20241216,203400,32690,4195,4195,4195,4195,0
20241216,203300,32690,4195,4195,4195,4195,0
20241216,203200,32690,4195,4195,4195,4195,0
20241216,203100,32690,4195,4195,4195,4195,0
20241216,203000,32690,4195,4195,4195,4195,0
20241216,202900,32690,4195,4195,4195,4195,0
20241216,202800,32690,4195,4195,4195,4195,0
20241216,202700,32690,4195,4195,4195,4195,0
20241216,202600,32690,4195,4195,4195,4195,0
20241216,202500,32690,4195,4195,4195,4195,0
20241216,202400,32690,4195,4195,4195,4195,0
20241216,202300,32690,4195,4195,4195,4195,0
20241216,202200,32690,4195,4195,4195,4195,0
20241216,202100,32690,4195,4195,4195,4195,0
20241216,202000,32690,4195,4195,4195,4195,0
20241216,201900,32690,4195,4195,4195,4195,0
20241216,201800,32690,4195,4195,4195,4195,0
20241216,201700,32690,4195,4195,4195,4195,0
20241216,201600,32690,4195,3905,4195,3905,8
20241216,201500,32690,4195,4195,4195,4195,0
20241216,201400,32690,4195,4195,4195,4195,0
20241216,201300,32690,4195,4195,4195,4195,0
20241216,201200,32690,4195,4195,4195,4195,0
20241216,201100,32690,4195,4195,4195,4195,0
20241216,201000,32690,4195,4195,4195,4195,0
20241216,200900,32690,4195,4195,4195,4195,0
20241216,200800,32690,4195,4195,4195,4195,0
20241216,200700,32690,4195,4195,4195,4195,0
20241216,200600,32690,4195,4195,4195,4195,0
20241216,200500,32690,4195,4195,4195,4195,0
20241216,200400,32690,4195,4195,4195,4195,0
20241216,200300,32690,4195,4195,4195,4195,0
20241216,200200,32690,4195,4195,4195,4195,0
20241216,200100,32690,4195,4195,4195,4195,0
20241216,200000,32690,4195,4195,4195,4195,0
20241216,195900,32690,4195,4195,4195,4195,0
20241216,195800,32690,4195,4195,4195,4195,0
20241216,195700,32690,4195,4195,4195,4195,0
20241216,195600,32690,4195,4195,4195,4195,0
20241216,195500,32690,4195,4195,4195,4195,0
20241216,195400,32690,4195,4195,4195,4195,0
20241216,195300,32690,4195,4195,4195,4195,0
20241216,195200,32690,4195,4195,4195,4195,0
20241216,195100,32690,4195,4195,4195,4195,0
20241216,195000,32690,4195,4195,4195,4195,0
20241216,194900,32690,4195,4195,4195,4195,0
20241216,194800,32690,4195,4195,4195,4195,0
20241216,194700,32690,4195,4195,4195,4195,0
20241216,194600,32690,4195,3905,4195,3905,8
20241216,194500,32690,4195,4195,4195,4195,0
20241216,194400,32690,4195,4195,4195,4195,0
20241216,194300,32690,4195,4195,4195,4195,0
20241216,194200,32690,4195,4195,4195,4195,0
20241216,194100,32690,4195,4195,4195,4195,0
20241216,194000,32690,4195,4195,4195,4195,0
20241216,193900,32690,4195,4195,4195,4195,0
20241216,193800,32690,4195,4195,4195,4195,0
20241216,193700,32690,4195,4195,4195,4195,0
20241216,193600,32690,4195,4195,4195,4195,0
20241216,193500,32690,4195,4195,4195,4195,0
20241216,193400,32690,4195,4195,4195,4195,0
20241216,193300,32690,4195,4195,4195,4195,0
20241216,193200,32690,4195,4195,4195,4195,0
20241216,193100,32690,4195,4195,4195,4195,0
20241216,193000,32690,4195,4195,4195,4195,0
20241216,192900,32690,4195,4195,4195,4195,0
20241216,192800,32690,4195,4195,4195,4195,0
20241216,192700,32690,4195,4195,4195,4195,0
20241216,192600,32690,4195,4195,4195,4195,0
20241216,192500,32690,4195,4195,4195,4195,0
20241216,192400,32690,4195,4195,4195,4195,0
20241216,192300,32690,4195,4195,4195,4195,0
20241216,192200,32690,4195,4195,4195,4195,0
20241216,192100,32690,4195,4195,4195,4195,0
20241216,192000,32690,4195,4195,4195,4195,0
20241216,191900,32690,4195,4195,4195,4195,0
20241216,191800,32690,4195,4195,4195,4195,0
20241216,191700,32690,4195,4195,4195,4195,0
20241216,191600,32690,4195,3905,4195,3905,8
20241216,191500,32690,4195,4195,4195,4195,0
20241216,191400,32690,4195,4195,4195,4195,0
20241216,191300,32690,4195,4195,4195,4195,0
20241216,191200,32690,4195,4195,4195,4195,0
20241216,191100,32690,4195,4195,4195,4195,0
20241216,191000,32690,4195,4195,4195,4195,0
20241216,190900,32690,4195,4195,4195,4195,0
20241216,190800,32690,4195,4195,4195,4195,0
20241216,190700,32690,4195,4195,4195,4195,0
20241216,190600,32690,4195,4195,4195,4195,0
20241216,190500,32690,4195,4195,4195,4195,0
20241216,190400,32690,4195,4195,4195,4195,0
20241216,190300,32690,4195,4195,4195,4195,0
20241216,190200,32690,4195,4195,4195,4195,0
20241216,190100,32690,4195,4195,4195,4195,0
20241216,190000,32690,4195,4195,4195,4195,0
20241216,185900,32690,4195,4195,4195,4195,0
20241216,185800,32690,4195,4195,4195,4195,0
20241216,185700,32690,4195,4195,4195,4195,0
20241216,185600,32690,4195,4195,4195,4195,0
20241216,185500,32690,4195,4195,4195,4195,0
20241216,185400,32690,4195,4195,4195,4195,0
20241216,185300,32690,4195,4195,4195,4195,0
20241216,185200,32690,4195,4195,4195,4195,0
20241216,185100,32690,4195,4195,4195,4195,0
20241216,185000,32690,4195,4195,4195,4195,0
20241216,184900,32690,4195,4195,4195,4195,0
20241216,184800,32690,4195,4195,4195,4195,0
20241216,184700,32690,4195,4195,4195,4195,0
20241216,184600,32690,4195,3905,4195,3905,8
20241216,184500,32690,4195,4195,4195,4195,0
20241216,184400,32690,4195,4195,4195,4195,0
20241216,184300,32690,4195,4195,4195,4195,0
20241216,184200,32690,4195,4195,4195,4195,0
20241216,184100,32690,4195,4195,4195,4195,0
20241216,184000,32690,4195,4195,4195,4195,0
20241216,183900,32690,4195,4195,4195,4195,0
20241216,183800,32690,4195,4195,4195,4195,0
20241216,183700,32690,4195,4195,4195,4195,0
20241216,183600,32690,4195,4195,4195,4195,0
20241216,183500,32690,4195,4195,4195,4195,0
20241216,183400,32690,4195,4195,4195,4195,0
20241216,183300,32690,4195,4195,4195,4195,0
20241216,183200,32690,4195,4195,4195,4195,0
20241216,183100,32690,4195,4195,4195,4195,0
20241216,183000,32690,4195,4195,4195,4195,0
20241216,182900,32690,4195,4195,4195,4195,0
20241216,182800,32690,4195,4195,4195,4195,0
20241216,182700,32690,4195,4195,4195,4195,0
20241216,182600,32690,4195,4195,4195,4195,0
20241216,182500,32690,4195,4195,4195,4195,0
20241216,182400,32690,4195,4195,4195,4195,0
20241216,182300,32690,4195,4195,4195,4195,0
20241216,182200,32690,4195,4195,4195,4195,0
20241216,182100,32690,4195,4195,4195,4195,0
20241216,182000,32690,4195,4195,4195,4195,0
20241216,181900,32690,4195,4195,4195,4195,0
20241216,181800,32690,4195,4195,4195,4195,0
20241216,181700,32690,4195,4195,4195,4195,0
20241216,181600,32690,4195,3905,4195,3905,8
20241216,181500,32690,4195,4195,4195,4195,0
20241216,181400,32690,4195,4195,4195,4195,0
20241216,181300,32690,4195,4195,4195,4195,0
20241216,181200,32690,4195,4195,4195,4195,0
20241216,181100,32690,4195,4195,4195,4195,0
20241216,181000,32690,4195,4195,4195,4195,0
20241216,180900,32690,4195,4195,4195,4195,0
20241216,180800,32690,4195,4195,4195,4195,0
20241216,180700,32690,4195,4195,4195,4195,0
20241216,180600,32690,4195,4195,4195,4195,0
20241216,180500,32690,4195,4195,4195,4195,0
20241216,180400,32690,4195,4195,4195,4195,0
20241216,180300,32690,4195,4195,4195,4195,0
20241216,180200,32690,4195,4195,4195,4195,0
20241216,180100,32690,4195,4195,4195,4195,0
20241216,180000,32690,4195,4195,4195,4195,0
20241216,175900,32690,4195,4195,4195,4195,0
20241216,175800,32690,4195,4195,4195,4195,0
20241216,175700,32690,4195,4195,4195,4195,0
20241216,175600,32690,4195,4195,4195,4195,0
20241216,175500,32690,4195,4195,4195,4195,0
20241216,175400,32690,4195,4195,4195,4195,0
20241216,175300,32690,4195,4195,4195,4195,0
20241216,175200,32690,4195,4195,4195,4195,0
20241216,175100,32690,4195,4195,4195,4195,0
20241216,175000,32690,4195,4195,4195,4195,0
20241216,174900,32690,4195,4195,4195,4195,0
20241216,174800,32690,4195,4195,4195,4195,0
20241216,174700,32690,4195,4195,4195,4195,0
20241216,174600,32690,4195,3905,4195,3905,8
20241216,174500,32690,4195,4195,4195,4195,0
20241216,174400,32690,4195,4195,4195,4195,0
20241216,174300,32690,4195,4195,4195,4195,0
20241216,174200,32690,4195,4195,4195,4195,0
20241216,174100,32690,4195,4195,4195,4195,0
20241216,174000,32690,4195,4195,4195,4195,0
20241216,173900,32690,4195,4195,4195,4195,0
20241216,173800,32690,4195,4195,4195,4195,0
20241216,173700,32690,4195,4195,4195,4195,0
20241216,173600,32690,4195,4195,4195,4195,0
20241216,173500,32690,4195,4195,4195,4195,0
20241216,173400,32690,4195,4195,4195,4195,0
20241216,173300,32690,4195,4195,4195,4195,0
20241216,173200,32690,4195,4195,4195,4195,0
20241216,173100,32690,4195,4195,4195,4195,0
20241216,173000,32690,4195,4195,4195,4195,0
20241216,172900,32690,4195,4195,4195,4195,0
20241216,172800,32690,4195,4195,4195,4195,0
20241216,172700,32690,4195,4195,4195,4195,0
20241216,172600,32690,4195,4195,4195,4195,0
20241216,172500,32690,4195,4195,4195,4195,0
20241216,172400,32690,4195,4195,4195,4195,0
20241216,172300,32690,4195,4195,4195,4195,0
20241216,172200,32690,4195,4195,4195,4195,0
20241216,172100,32690,4195,4195,4195,4195,0
20241216,172000,32690,4195,4195,4195,4195,0
20241216,171900,32690,4195,4195,4195,4195,0
20241216,171800,32690,4195,4195,4195,4195,0
20241216,171700,32690,4195,4195,4195,4195,0
20241216,171600,32690,4195,3905,4195,3905,8
20241216,171500,32690,4195,4195,4195,4195,0
20241216,171400,32690,4195,4195,4195,4195,0
20241216,171300,32690,4195,4195,4195,4195,0
20241216,171200,32690,4195,4195,4195,4195,0
20241216,171100,32690,4195,4195,4195,4195,0
20241216,171000,32690,4195,4195,4195,4195,0
20241216,170900,32690,4195,4195,4195,4195,0
20241216,170800,32690,4195,4195,4195,4195,0
20241216,170700,32690,4195,4195,4195,4195,0
20241216,170600,32690,4195,4195,4195,4195,0
20241216,170500,32690,4195,4195,4195,4195,0
20241216,170400,32690,4195,4195,4195,4195,0
20241216,170300,32690,4195,4195,4195,4195,0
20241216,170200,32690,4195,4195,4195,4195,0
20241216,170100,32690,4195,4195,4195,4195,0
20241216,170000,32690,4195,4195,4195,4195,0
20241216,165900,32690,4195,4195,4195,4195,0
20241216,165800,32690,4195,4195,4195,4195,0
20241216,165700,32690,4195,4195,4195,4195,0
20241216,165600,32690,4195,4195,4195,4195,0
20241216,165500,32690,4195,4195,4195,4195,0
20241216,165400,32690,4195,4195,4195,4195,0
20241216,165300,32690,4195,4195,4195,4195,0
20241216,165200,32690,4195,4195,4195,4195,0
20241216,165100,32690,4195,4195,4195,4195,0
20241216,165000,32690,4195,4195,4195,4195,0
20241216,164900,32690,4195,4195,4195,4195,0
20241216,164800,32690,4195,4195,4195,4195,0
20241216,164700,32690,4195,4195,4195,4195,0
20241216,164600,32690,4195,3905,4195,3905,8
20241216,164500,32690,4195,4195,4195,4195,0
20241216,164400,32690,4195,4195,4195,4195,0
20241216,164300,32690,4195,4195,4195,4195,0
20241216,164200,32690,4195,4195,4195,4195,0
20241216,164100,32690,4195,4195,4195,4195,0
20241216,164000,32690,4195,4195,4195,4195,0
20241216,163900,32690,4195,4195,4195,4195,0
20241216,163800,32690,4195,4195,4195,4195,0
20241216,163700,32690,4195,4195,4195,4195,0
20241216,163600,32690,4195,4195,4195,4195,0
20241216,163500,32690,4195,4195,4195,4195,0
20241216,163400,32690,4195,4195,4195,4195,0
20241216,163300,32690,4195,4195,4195,4195,0
20241216,163200,32690,4195,4195,4195,4195,0
20241216,163100,32690,4195,4195,4195,4195,0
20241216,163000,32690,4195,4195,4195,4195,0
20241216,162900,32690,4195,4195,4195,4195,0
20241216,162800,32690,4195,4195,4195,4195,0
20241216,162700,32690,4195,4195,4195,4195,0
20241216,162600,32690,4195,4195,4195,4195,0
20241216,162500,32690,4195,4195,4195,4195,0
20241216,162400,32690,4195,4195,4195,4195,0
20241216,162300,32690,4195,4195,4195,4195,0
20241216,162200,32690,4195,4195,4195,4195,0
20241216,162100,32690,4195,4195,4195,4195,0
20241216,162000,32690,4195,4195,4195,4195,0
20241216,161900,32690,4195,4195,4195,4195,0
20241216,161800,32690,4195,4195,4195,4195,0
20241216,161700,32690,4195,4195,4195,4195,0
20241216,161600,32690,4195,3905,4195,3905,8
20241216,161500,32690,4195,4195,4195,4195,0
20241216,161400,32690,4195,4195,4195,4195,0
20241216,161300,32690,4195,4195,4195,4195,0
20241216,161200,32690,4195,4195,4195,4195,0
20241216,161100,32690,4195,4195,4195,4195,0
20241216,161000,32690,4195,4195,4195,4195,0
20241216,160900,32690,4195,4195,4195,4195,0
20241216,160800,32690,4195,4195,4195,4195,0
20241216,160700,32690,4195,4195,4195,4195,0
20241216,160600,32690,4195,4195,4195,4195,0
20241216,160500,32690,4195,4195,4195,4195,0
20241216,160400,32690,4195,4195,4195,4195,0
20241216,160300,32690,4195,4195,4195,4195,0
20241216,160200,32690,4195,4195,4195,4195,0
20241216,160100,32690,4195,4195,4195,4195,0
20241216,160000,32690,4195,4195,4195,4195,0
20241216,155900,32690,4195,4195,4195,4195,0
20241216,155800,32690,4195,4195,4195,4195,0
20241216,155700,32690,4195,4195,4195,4195,0
20241216,155600,32690,4195,4195,4195,4195,0
20241216,155500,32690,4195,4195,4195,4195,0
20241216,155400,32690,4195,4195,4195,4195,0
20241216,155300,32690,4195,4195,4195,4195,0
20241216,155200,32690,4195,4195,4195,4195,0
20241216,155100,32690,4195,4195,4195,4195,0
20241216,155000,32690,4195,4195,4195,4195,0
20241216,154900,32690,4195,4195,4195,4195,0
20241216,154800,32690,4195,4195,4195,4195,0
20241216,154700,32690,4195,4195,4195,4195,0
20241216,154600,32690,4195,3905,4195,3905,8
20241216,154500,32690,4195,4195,4195,4195,0
20241216,154400,32690,4195,4195,4195,4195,0
20241216,154300,32690,4195,4195,4195,4195,0
20241216,154200,32690,4195,4195,4195,4195,0
20241216,154100,32690,4195,4195,4195,4195,0
20241216,154000,32690,4195,4195,4195,4195,0
20241216,153900,32690,4195,4195,4195,4195,0
20241216,153800,32690,4195,4195,4195,4195,0
20241216,153700,32690,4195,4195,4195,4195,0
20241216,153600,32690,4195,4195,4195,4195,0
20241216,153500,32690,4195,4195,4195,4195,0
20241216,153400,32690,4195,4195,4195,4195,0
20241216,153300,32690,4195,4195,4195,4195,0
20241216,153200,32690,4195,4195,4195,4195,0
20241216,153100,32690,4195,4195,4195,4195,0
20241216,153000,32690,4195,4195,4195,4195,0
20241216,152900,32690,4195,4195,4195,4195,0
20241216,152800,32690,4195,4195,4195,4195,0
20241216,152700,32690,4195,4195,4195,4195,0
20241216,152600,32690,4195,4195,4195,4195,0
20241216,152500,32690,4195,4195,4195,4195,0
20241216,152400,32690,4195,4195,4195,4195,0
20241216,152300,32690,4195,4195,4195,4195,0
20241216,152200,32690,4195,4195,4195,4195,0
20241216,152100,32690,4195,4195,4195,4195,0
20241216,152000,32690,4195,4195,4195,4195,0
20241216,151900,32690,4195,4195,4195,4195,0
20241216,151800,32690,4195,4195,4195,4195,0
20241216,151700,32690,4195,4195,4195,4195,0
20241216,151600,32690,4195,4195,4195,4195,0
20241216,151500,32690,4195,4195,4195,4195,0
20241216,151400,32690,4195,4195,4195,4195,0
20241216,151300,32690,4195,4195,4195,4195,0
20241216,151200,32690,4195,4195,4195,4195,0
20241216,151100,32690,4195,4195,4195,4195,0
20241216,151000,32690,4195,4195,4195,4195,0
20241216,150900,32690,4195,4195,4195,4195,0
20241216,150800,32690,4195,4195,4195,4195,0
20241216,150700,32690,4195,4195,4195,4195,0
20241216,150600,32690,4195,4195,4195,4195,0
20241216,150500,32690,4195,4195,4195,4195,0
20241216,150400,32690,4195,4195,4195,4195,0
20241216,150300,32690,4195,4195,4195,4195,0
20241216,150200,32690,4195,4195,4195,4195,0
20241216,150100,32690,4195,4195,4195,4195,0
20241216,150000,32690,4195,4195,4195,4195,0
20241216,145900,32690,4195,4195,4195,4195,0
20241216,145800,32690,4195,4195,4195,4195,0
20241216,145700,32690,4195,4195,4195,4195,0
20241216,145600,32690,4195,4195,4195,4195,0
20241216,145500,32690,4195,4195,4195,4195,0
20241216,145400,32690,4195,4195,4195,4195,0
20241216,145300,32690,4195,4195,4195,4195,0
20241216,145200,32690,4195,4195,4195,4195,0
20241216,145100,32690,4195,4195,4195,4195,0
20241216,145000,32690,4195,4195,4195,4195,0
20241216,144900,32690,4195,4195,4195,4195,0
20241216,144800,32690,4195,4195,4195,4195,0
20241216,144700,32690,4195,4195,4195,4195,0
20241216,144600,32690,4195,4195,4195,4195,0
20241216,144500,32690,4195,4195,4195,4195,0
20241216,144400,32690,4195,4195,4195,4195,0
20241216,144300,32690,4195,4195,4195,4195,0
20241216,144200,32690,4195,4195,4195,4195,0
20241216,144100,32690,4195,4195,4195,4195,0
20241216,144000,32690,4195,4195,4195,4195,0
20241216,143900,32690,4195,4195,4195,4195,0
20241216,143800,32690,4195,4195,4195,4195,0
20241216,143700,32690,4195,4195,4195,4195,0
20241216,143600,32690,4195,4195,4195,4195,0
20241216,143500,32690,4195,4195,4195,4195,0
20241216,143400,32690,4195,4195,4195,4195,0
20241216,143300,32690,4195,4195,4195,4195,0
20241216,143200,32690,4195,4195,4195,4195,0
20241216,143100,32690,4195,4195,4195,4195,0
20241216,143000,32690,4195,4195,4195,4195,0
20241216,142900,32690,4195,4195,4195,4195,0
20241216,142800,32690,4195,4195,4195,4195,0
20241216,142700,32690,4195,4195,4195,4195,0
20241216,142600,32690,4195,4195,4195,4195,0
20241216,142500,32690,4195,4195,4195,4195,0
20241216,142400,32690,4195,4195,4195,4195,0
20241216,142300,32690,4195,4195,4195,4195,0
20241216,142200,32690,4195,4195,4195,4195,0
20241216,142100,32690,4195,4195,4195,4195,0
20241216,142000,32690,4195,4195,4195,4195,0
20241216,141900,32690,4195,4195,4195,4195,0
20241216,141800,32690,4195,4195,4195,4195,0
20241216,141700,32690,4195,4195,4195,4195,0
20241216,141600,32690,4195,4195,4195,4195,0
20241216,141500,32690,4195,4195,4195,4195,0
20241216,141400,32690,4195,4195,4195,4195,0
20241216,141300,32690,4195,4195,4195,4195,0
20241216,141200,32690,4195,4195,4195,4195,0
20241216,141100,32690,4195,4195,4195,4195,0
20241216,141000,32690,4195,4195,4195,4195,0
20241216,140900,32690,4195,4195,4195,4195,0
20241216,140800,32690,4195,4195,4195,4195,0
20241216,140700,32690,4195,4195,4195,4195,0
20241216,140600,32690,4195,4195,4195,4195,0
20241216,140500,32690,4195,4195,4195,4195,0
20241216,140400,32690,4195,4195,4195,4195,0
20241216,140300,32690,4195,4195,4195,4195,0
20241216,140200,32690,4195,4195,4195,4195,0
20241216,140100,32690,4195,4195,4195,4195,0
20241216,140000,32690,4195,4195,4195,4195,0
20241216,135900,32690,4195,4195,4195,4195,0
20241216,135800,32690,4195,4195,4195,4195,0
20241216,135700,32690,4195,4195,4195,4195,0
20241216,135600,32690,4195,4195,4195,4195,0
20241216,135500,32690,4195,4195,4195,4195,0
20241216,135400,32690,4195,4195,4195,4195,0
20241216,135300,32690,4195,4195,4195,4195,0
20241216,135200,32690,4195,4195,4195,4195,0
20241216,135100,32690,4195,4195,4195,4195,0
20241216,135000,32690,4195,4195,4195,4195,0
20241216,134900,32690,4195,4195,4195,4195,0
20241216,134800,32690,4195,4195,4195,4195,0
20241216,134700,32690,4195,4195,4195,4195,0
20241216,134600,32690,4195,4195,4195,4195,0
20241216,134500,32690,4195,4195,4195,4195,0
20241216,134400,32690,4195,4195,4195,4195,0
20241216,134300,32690,4195,4195,4195,4195,0
20241216,134200,32690,4195,4195,4195,4195,0
20241216,134100,32690,4195,4195,4195,4195,0
20241216,134000,32690,4195,4195,4195,4195,0
20241216,133900,32690,4195,4195,4195,4195,0
20241216,133800,32690,4195,4195,4195,4195,0
20241216,133700,32690,4195,4195,4195,4195,0
20241216,133600,32690,4195,4195,4195,4195,0
20241216,133500,32690,4195,4195,4195,4195,0
20241216,133400,32690,4195,4195,4195,4195,0
20241216,133300,32690,4195,4195,4195,4195,0
20241216,133200,32690,4195,4195,4195,4195,0
20241216,133100,32690,4195,4195,4195,4195,0
20241216,133000,32690,4195,4195,4195,4195,0
20241216,132900,32690,4195,4195,4195,4195,0
20241216,132800,32690,4195,4195,4195,4195,0
20241216,132700,32690,4195,4195,4195,4195,0
20241216,132600,32690,4195,4195,4195,4195,0
20241216,132500,32690,4195,4195,4195,4195,0
20241216,132400,32690,4195,4195,4195,4195,0
20241216,132300,32690,4195,4195,4195,4195,0
20241216,132200,32690,4195,4195,4195,4195,0
20241216,132100,32690,4195,4195,4195,4195,0
20241216,132000,32690,4195,4195,4195,4195,0
20241216,131900,32690,4195,4195,4195,4195,0
20241216,131800,32690,4195,4195,4195,4195,0
20241216,131700,32690,4195,4195,4195,4195,0
20241216,131600,32690,4195,4195,4195,4195,0
20241216,131500,32690,4195,4195,4195,4195,0
20241216,131400,32690,4195,4195,4195,4195,0
20241216,131300,32690,4195,4195,4195,4195,0
20241216,131200,32690,4195,4195,4195,4195,0
20241216,131100,32690,4195,4195,4195,4195,0
20241216,131000,32690,4195,4195,4195,4195,0
20241216,130900,32690,4195,4195,4195,4195,0
20241216,130800,32690,4195,4195,4195,4195,0
20241216,130700,32690,4195,4195,4195,4195,0
20241216,130600,32690,4195,4195,4195,4195,0
20241216,130500,32690,4195,4195,4195,4195,0
20241216,130400,32690,4195,4195,4195,4195,0
20241216,130300,32690,4195,4195,4195,4195,0
20241216,130200,32690,4195,4195,4195,4195,0
20241216,130100,32690,4195,4195,4195,4195,0
20241216,130000,32690,4195,4195,4195,4195,0
20241216,125900,32690,4195,4195,4195,4195,0
20241216,125800,32690,4195,4195,4195,4195,0
20241216,125700,32690,4195,4195,4195,4195,0
20241216,125600,32690,4195,4195,4195,4195,0
20241216,125500,32690,4195,4195,4195,4195,0
20241216,125400,32690,4195,4195,4195,4195,0
20241216,125300,32690,4195,4195,4195,4195,0
20241216,125200,32690,4195,4195,4195,4195,0
20241216,125100,32690,4195,4195,4195,4195,0
20241216,125000,32690,4195,4195,4195,4195,0
20241216,124900,32690,4195,4195,4195,4195,0
20241216,124800,32690,4195,4195,4195,4195,0
20241216,124700,32690,4195,4195,4195,4195,0
20241216,124600,32690,4195,4195,4195,4195,0
20241216,124500,32690,4195,4195,4195,4195,0
20241216,124400,32690,4195,4195,4195,4195,0
20241216,124300,32690,4195,3905,4195,3905,8
20241216,124200,0,4175,4175,4175,4175,0
20241216,124100,0,4175,4175,4175,4175,0
20241216,124000,0,4175,4175,4175,4175,0
20241216,123900,0,4175,4175,4175,4175,0
20241216,123800,0,4175,4175,4175,4175,0
20241216,123700,0,4175,4175,4175,4175,0
20241216,123600,0,4175,4175,4175,4175,0
20241216,123500,0,4175,4175,4175,4175,0
20241216,123400,0,4175,4175,4175,4175,0
20241216,123300,0,4175,4175,4175,4175,0
20241216,123200,0,4175,4175,4175,4175,0
20241216,123100,0,4175,4175,4175,4175,0
20241216,123000,0,4175,4175,4175,4175,0
20241216,122900,0,4175,4175,4175,4175,0
20241216,122800,0,4175,4175,4175,4175,0
20241216,122700,0,4175,4175,4175,4175,0
20241216,122600,0,4175,4175,4175,4175,0
20241216,122500,0,4175,4175,4175,4175,0
20241216,122400,0,4175,4175,4175,4175,0
20241216,122300,0,4175,4175,4175,4175,0
20241216,122200,0,4175,4175,4175,4175,0
20241216,122100,0,4175,4175,4175,4175,0
20241216,122000,0,4175,4175,4175,4175,0
20241216,121900,0,4175,4175,4175,4175,0
20241216,121800,0,4175,4175,4175,4175,0
20241216,121700,0,4175,4175,4175,4175,0
20241216,121600,0,4175,4175,4175,4175,0
20241216,121500,0,4175,4175,4175,4175,0
20241216,121400,0,4175,4175,4175,4175,0
20241216,121300,0,4175,4175,4175,4175,0
20241216,121200,0,4175,4175,4175,4175,0
20241216,121100,0,4175,4175,4175,4175,0
20241216,121000,0,4175,4175,4175,4175,0
20241216,120900,0,4175,4175,4175,4175,0
20241216,120800,0,4175,4175,4175,4175,0
20241216,120700,0,4175,4175,4175,4175,0
20241216,120600,0,4175,4175,4175,4175,0
20241216,120500,0,4175,4175,4175,4175,0
20241216,120400,0,4175,4175,4175,4175,0
20241216,120300,0,4175,4175,4175,4175,0
20241216,120200,0,4175,4175,4175,4175,0
20241216,120100,0,4175,4175,4175,4175,0
20241216,120000,0,4175,4175,4175,4175,0
20241216,115900,0,4175,4175,4175,4175,0
20241216,115800,0,4175,4175,4175,4175,0
20241216,115700,0,4175,4175,4175,4175,0
20241216,115600,0,4175,4175,4175,4175,0
20241216,115500,0,4175,4175,4175,4175,0
20241216,115400,0,4175,4175,4175,4175,0
20241216,115300,0,4175,4175,4175,4175,0
20241216,115200,0,4175,4175,4175,4175,0
20241216,115100,0,4175,4175,4175,4175,0
20241216,115000,0,4175,4175,4175,4175,0
20241216,114900,0,4175,4175,4175,4175,0
20241216,114800,0,4175,4175,4175,4175,0
20241216,114700,0,4175,4175,4175,4175,0
20241216,114600,0,4175,4175,4175,4175,0
20241216,114500,0,4175,4175,4175,4175,0
20241216,114400,0,4175,4175,4175,4175,0
20241216,114300,0,4175,4175,4175,4175,0
20241216,114200,0,4175,4175,4175,4175,0
20241216,114100,0,4175,4175,4175,4175,0
20241216,114000,0,4175,4175,4175,4175,0
20241216,113900,0,4175,4175,4175,4175,0
20241216,113800,0,4175,4175,4175,4175,0
20241216,113700,0,4175,4175,4175,4175,0
20241216,113600,0,4175,4175,4175,4175,0
20241216,113500,0,4175,4175,4175,4175,0
20241216,113400,0,4175,4175,4175,4175,0
20241216,113300,0,4175,4175,4175,4175,0
20241216,113200,0,4175,4175,4175,4175,0
20241216,113100,0,4175,4175,4175,4175,0
20241216,113000,0,4175,4175,4175,4175,0
20241216,112900,0,4175,4175,4175,4175,0
20241216,112800,0,4175,4175,4175,4175,0
20241216,112700,0,4175,4175,4175,4175,0
20241216,112600,0,4175,4175,4175,4175,0
20241216,112500,0,4175,4175,4175,4175,0
20241216,112400,0,4175,4175,4175,4175,0
20241216,112300,0,4175,4175,4175,4175,0
20241216,112200,0,4175,4175,4175,4175,0
20241216,112100,0,4175,4175,4175,4175,0
20241216,112000,0,4175,4175,4175,4175,0
20241216,111900,0,4175,4175,4175,4175,0
20241216,111800,0,4175,4175,4175,4175,0
20241216,111700,0,4175,4175,4175,4175,0
20241216,111600,0,4175,4175,4175,4175,0
20241216,111500,0,4175,4175,4175,4175,0
20241216,111400,0,4175,4175,4175,4175,0
20241216,111300,0,4175,4175,4175,4175,0
20241216,111200,0,4175,4175,4175,4175,0
20241216,111100,0,4175,4175,4175,4175,0
20241216,111000,0,4175,4175,4175,4175,0
20241216,110900,0,4175,4175,4175,4175,0
20241216,110800,0,4175,4175,4175,4175,0
20241216,110700,0,4175,4175,4175,4175,0
20241216,110600,0,4175,4175,4175,4175,0
20241216,110500,0,4175,4175,4175,4175,0
20241216,110400,0,4175,4175,4175,4175,0
20241216,110300,0,4175,4175,4175,4175,0
20241216,110200,0,4175,4175,4175,4175,0
20241216,110100,0,4175,4175,4175,4175,0
20241216,110000,0,4175,4175,4175,4175,0
20241216,105900,0,4175,4175,4175,4175,0
20241216,105800,0,4175,4175,4175,4175,0
20241216,105700,0,4175,4175,4175,4175,0
20241216,105600,0,4175,4175,4175,4175,0
20241216,105500,0,4175,4175,4175,4175,0
20241216,105400,0,4175,4175,4175,4175,0
20241216,105300,0,4175,4175,4175,4175,0
20241216,105200,0,4175,4175,4175,4175,0
20241216,105100,0,4175,4175,4175,4175,0
20241216,105000,0,4175,4175,4175,4175,0
20241216,104900,0,4175,4175,4175,4175,0
20241216,104800,0,4175,4175,4175,4175,0
20241216,104700,0,4175,4175,4175,4175,0
20241216,104600,0,4175,4175,4175,4175,0
20241216,104500,0,4175,4175,4175,4175,0
20241216,104400,0,4175,4175,4175,4175,0
20241216,104300,0,4175,4175,4175,4175,0
20241216,104200,0,4175,4175,4175,4175,0
20241216,104100,0,4175,4175,4175,4175,0
20241216,104000,0,4175,4175,4175,4175,0
20241216,103900,0,4175,4175,4175,4175,0
20241216,103800,0,4175,4175,4175,4175,0
20241216,103700,0,4175,4175,4175,4175,0
20241216,103600,0,4175,4175,4175,4175,0
20241216,103500,0,4175,4175,4175,4175,0
20241216,103400,0,4175,4175,4175,4175,0
20241216,103300,0,4175,4175,4175,4175,0
20241216,103200,0,4175,4175,4175,4175,0
20241216,103100,0,4175,4175,4175,4175,0
20241216,103000,0,4175,4175,4175,4175,0
20241216,102900,0,4175,4175,4175,4175,0
20241216,102800,0,4175,4175,4175,4175,0
20241216,102700,0,4175,4175,4175,4175,0
20241216,102600,0,4175,4175,4175,4175,0
20241216,102500,0,4175,4175,4175,4175,0
20241216,102400,0,4175,4175,4175,4175,0
20241216,102300,0,4175,4175,4175,4175,0
20241216,102200,0,4175,4175,4175,4175,0
20241216,102100,0,4175,4175,4175,4175,0
20241216,102000,0,4175,4175,4175,4175,0
20241216,101900,0,4175,4175,4175,4175,0
20241216,101800,0,4175,4175,4175,4175,0
20241216,101700,0,4175,4175,4175,4175,0
20241216,101600,0,4175,4175,4175,4175,0
20241216,101500,0,4175,4175,4175,4175,0
20241216,101400,0,4175,4175,4175,4175,0
20241216,101300,0,4175,4175,4175,4175,0
20241216,101200,0,4175,4175,4175,4175,0
20241216,101100,0,4175,4175,4175,4175,0
20241216,101000,0,4175,4175,4175,4175,0
20241216,100900,0,4175,4175,4175,4175,0
20241216,100800,0,4175,4175,4175,4175,0
20241216,100700,0,4175,4175,4175,4175,0
20241216,100600,0,4175,4175,4175,4175,0
20241216,100500,0,4175,4175,4175,4175,0
20241216,100400,0,4175,4175,4175,4175,0
20241216,100300,0,4175,4175,4175,4175,0
20241216,100200,0,4175,4175,4175,4175,0
20241216,100100,0,4175,4175,4175,4175,0
20241216,100000,0,4175,4175,4175,4175,0
20241216,095900,0,4175,4175,4175,4175,0
20241216,095800,0,4175,4175,4175,4175,0
20241216,095700,0,4175,4175,4175,4175,0
20241216,095600,0,4175,4175,4175,4175,0
20241216,095500,0,4175,4175,4175,4175,0
20241216,095400,0,4175,4175,4175,4175,0
20241216,095300,0,4175,4175,4175,4175,0
20241216,095200,0,4175,4175,4175,4175,0
20241216,095100,0,4175,4175,4175,4175,0
20241216,095000,0,4175,4175,4175,4175,0
20241216,094900,0,4175,4175,4175,4175,0
20241216,094800,0,4175,4175,4175,4175,0
20241216,094700,0,4175,4175,4175,4175,0
20241216,094600,0,4175,4175,4175,4175,0
20241216,094500,0,4175,4175,4175,4175,0
20241216,094400,0,4175,4175,4175,4175,0
20241216,094300,0,4175,4175,4175,4175,0
20241216,094200,0,4175,4175,4175,4175,0
20241216,094100,0,4175,4175,4175,4175,0
20241216,094000,0,4175,4175,4175,4175,0
20241216,093900,0,4175,4175,4175,4175,0
20241216,093800,0,4175,4175,4175,4175,0
20241216,093700,0,4175,4175,4175,4175,0
20241216,093600,0,4175,4175,4175,4175,0
20241216,093500,0,4175,4175,4175,4175,0
20241216,093400,0,4175,4175,4175,4175,0
20241216,093300,0,4175,4175,4175,4175,0
20241216,093200,0,4175,4175,4175,4175,0
20241216,093100,0,4175,4175,4175,4175,0
20241216,093000,0,4175,4175,4175,4175,0
20241216,092900,0,4175,4175,4175,4175,0
20241216,092800,0,4175,4175,4175,4175,0
20241216,092700,0,4175,4175,4175,4175,0
20241216,092600,0,4175,4175,4175,4175,0
20241216,092500,0,4175,4175,4175,4175,0
20241216,092400,0,4175,4175,4175,4175,0
20241216,092300,0,4175,4175,4175,4175,0
20241216,092200,0,4175,4175,4175,4175,0
20241216,092100,0,4175,4175,4175,4175,0
20241216,092000,0,4175,4175,4175,4175,0
20241216,091900,0,4175,4175,4175,4175,0
20241216,091800,0,4175,4175,4175,4175,0
20241216,091700,0,4175,4175,4175,4175,0
20241216,091600,0,4175,4175,4175,4175,0
20241216,091500,0,4175,4175,4175,4175,0
20241216,091400,0,4175,4175,4175,4175,0
20241216,091300,0,4175,4175,4175,4175,0
20241216,091200,0,4175,4175,4175,4175,0
20241216,091100,0,4175,4175,4175,4175,0
20241216,091000,0,4175,4175,4175,4175,0
20241216,090900,0,4175,4175,4175,4175,0
20241216,090800,0,4175,4175,4175,4175,0
20241216,090700,0,4175,4175,4175,4175,0
20241216,090600,0,4175,4175,4175,4175,0
20241216,090500,0,4175,4175,4175,4175,0
20241216,090400,0,4175,4175,4175,4175,0
20241216,090300,0,4175,4175,4175,4175,0
20241216,090200,0,4175,4175,4175,4175,0
20241216,090100,0,4175,4175,4175,4175,0
20241216,090000,0,4175,4175,4175,4175,0