KissMeData/116100/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,195900,223957,1654,1654,1654,1654,10
20240418,195800,223957,1654,1654,1654,1654,0
20240418,195700,223957,1654,1654,1654,1654,0
20240418,195600,223957,1654,1654,1654,1654,0
20240418,195500,223957,1654,1654,1654,1654,0
20240418,195400,223957,1654,1654,1654,1654,0
20240418,195300,223957,1654,1654,1654,1654,0
20240418,195200,223957,1654,1654,1654,1654,0
20240418,195100,223957,1654,1654,1654,1654,0
20240418,195000,223957,1654,1654,1654,1654,0
20240418,194900,223957,1654,1654,1654,1654,0
20240418,194800,223957,1654,1654,1654,1654,0
20240418,194700,223957,1654,1654,1654,1654,0
20240418,194600,223957,1654,1654,1654,1654,0
20240418,194500,223957,1654,1654,1654,1654,0
20240418,194400,223957,1654,1654,1654,1654,0
20240418,194300,223957,1654,1654,1654,1654,0
20240418,194200,223957,1654,1654,1654,1654,0
20240418,194100,223957,1654,1654,1654,1654,0
20240418,194000,223957,1654,1654,1654,1654,0
20240418,193900,223957,1654,1654,1654,1654,0
20240418,193800,223957,1654,1654,1654,1654,0
20240418,193700,223957,1654,1654,1654,1654,0
20240418,193600,223957,1654,1654,1654,1654,0
20240418,193500,223957,1654,1654,1654,1654,0
20240418,193400,223957,1654,1654,1654,1654,0
20240418,193300,223957,1654,1654,1654,1654,0
20240418,193200,223957,1654,1654,1654,1654,0
20240418,193100,223957,1654,1654,1654,1654,0
20240418,193000,223957,1654,1654,1654,1654,0
20240418,192900,223957,1654,1654,1654,1654,10
20240418,192800,223957,1654,1654,1654,1654,0
20240418,192700,223957,1654,1654,1654,1654,0
20240418,192600,223957,1654,1654,1654,1654,0
20240418,192500,223957,1654,1654,1654,1654,0
20240418,192400,223957,1654,1654,1654,1654,0
20240418,192300,223957,1654,1654,1654,1654,0
20240418,192200,223957,1654,1654,1654,1654,0
20240418,192100,223957,1654,1654,1654,1654,0
20240418,192000,223957,1654,1654,1654,1654,0
20240418,191900,223957,1654,1654,1654,1654,0
20240418,191800,223957,1654,1654,1654,1654,0
20240418,191700,223957,1654,1654,1654,1654,0
20240418,191600,223957,1654,1654,1654,1654,0
20240418,191500,223957,1654,1654,1654,1654,0
20240418,191400,223957,1654,1654,1654,1654,0
20240418,191300,223957,1654,1654,1654,1654,0
20240418,191200,223957,1654,1654,1654,1654,0
20240418,191100,223957,1654,1654,1654,1654,0
20240418,191000,223957,1654,1654,1654,1654,0
20240418,190900,223957,1654,1654,1654,1654,0
20240418,190800,223957,1654,1654,1654,1654,0
20240418,190700,223957,1654,1654,1654,1654,0
20240418,190600,223957,1654,1654,1654,1654,0
20240418,190500,223957,1654,1654,1654,1654,0
20240418,190400,223957,1654,1654,1654,1654,0
20240418,190300,223957,1654,1654,1654,1654,0
20240418,190200,223957,1654,1654,1654,1654,0
20240418,190100,223957,1654,1654,1654,1654,0
20240418,190000,223957,1654,1654,1654,1654,0
20240418,185900,223957,1654,1654,1654,1654,10
20240418,185800,223957,1654,1654,1654,1654,0
20240418,185700,223957,1654,1654,1654,1654,0
20240418,185600,223957,1654,1654,1654,1654,0
20240418,185500,223957,1654,1654,1654,1654,0
20240418,185400,223957,1654,1654,1654,1654,0
20240418,185300,223957,1654,1654,1654,1654,0
20240418,185200,223957,1654,1654,1654,1654,0
20240418,185100,223957,1654,1654,1654,1654,0
20240418,185000,223957,1654,1654,1654,1654,0
20240418,184900,223957,1654,1654,1654,1654,0
20240418,184800,223957,1654,1654,1654,1654,0
20240418,184700,223957,1654,1654,1654,1654,0
20240418,184600,223957,1654,1654,1654,1654,0
20240418,184500,223957,1654,1654,1654,1654,0
20240418,184400,223957,1654,1654,1654,1654,0
20240418,184300,223957,1654,1654,1654,1654,0
20240418,184200,223957,1654,1654,1654,1654,0
20240418,184100,223957,1654,1654,1654,1654,0
20240418,184000,223957,1654,1654,1654,1654,0
20240418,183900,223957,1654,1654,1654,1654,0
20240418,183800,223957,1654,1654,1654,1654,0
20240418,183700,223957,1654,1654,1654,1654,0
20240418,183600,223957,1654,1654,1654,1654,0
20240418,183500,223957,1654,1654,1654,1654,0
20240418,183400,223957,1654,1654,1654,1654,0
20240418,183300,223957,1654,1654,1654,1654,0
20240418,183200,223957,1654,1654,1654,1654,0
20240418,183100,223957,1654,1654,1654,1654,0
20240418,183000,223957,1654,1654,1654,1654,0
20240418,182900,223957,1654,1654,1654,1654,10
20240418,182800,223957,1654,1654,1654,1654,0
20240418,182700,223957,1654,1654,1654,1654,0
20240418,182600,223957,1654,1654,1654,1654,0
20240418,182500,223957,1654,1654,1654,1654,0
20240418,182400,223957,1654,1654,1654,1654,0
20240418,182300,223957,1654,1654,1654,1654,0
20240418,182200,223957,1654,1654,1654,1654,0
20240418,182100,223957,1654,1654,1654,1654,0
20240418,182000,223957,1654,1654,1654,1654,0
20240418,181900,223957,1654,1654,1654,1654,0
20240418,181800,223957,1654,1654,1654,1654,0
20240418,181700,223957,1654,1654,1654,1654,0
20240418,181600,223957,1654,1654,1654,1654,0
20240418,181500,223957,1654,1654,1654,1654,0
20240418,181400,223957,1654,1654,1654,1654,0
20240418,181300,223957,1654,1654,1654,1654,0
20240418,181200,223957,1654,1654,1654,1654,0
20240418,181100,223957,1654,1654,1654,1654,0
20240418,181000,223957,1654,1654,1654,1654,0
20240418,180900,223957,1654,1654,1654,1654,0
20240418,180800,223957,1654,1654,1654,1654,0
20240418,180700,223957,1654,1654,1654,1654,0
20240418,180600,223957,1654,1654,1654,1654,0
20240418,180500,223957,1654,1654,1654,1654,0
20240418,180400,223957,1654,1654,1654,1654,0
20240418,180300,223957,1654,1654,1654,1654,0
20240418,180200,223957,1654,1654,1654,1654,0
20240418,180100,223957,1654,1654,1654,1654,0
20240418,180000,223957,1654,1654,1654,1654,0
20240418,175900,223957,1654,1654,1654,1654,10
20240418,175800,223957,1654,1654,1654,1654,0
20240418,175700,223957,1654,1654,1654,1654,0
20240418,175600,223957,1654,1654,1654,1654,0
20240418,175500,223957,1654,1654,1654,1654,0
20240418,175400,223957,1654,1654,1654,1654,0
20240418,175300,223957,1654,1654,1654,1654,0
20240418,175200,223957,1654,1654,1654,1654,0
20240418,175100,223957,1654,1654,1654,1654,0
20240418,175000,223957,1654,1654,1654,1654,0
20240418,174900,223957,1654,1654,1654,1654,0
20240418,174800,223957,1654,1654,1654,1654,0
20240418,174700,223957,1654,1654,1654,1654,0
20240418,174600,223957,1654,1654,1654,1654,0
20240418,174500,223957,1654,1654,1654,1654,0
20240418,174400,223957,1654,1654,1654,1654,0
20240418,174300,223957,1654,1654,1654,1654,0
20240418,174200,223957,1654,1654,1654,1654,0
20240418,174100,223957,1654,1654,1654,1654,0
20240418,174000,223957,1654,1654,1654,1654,0
20240418,173900,223957,1654,1654,1654,1654,0
20240418,173800,223957,1654,1654,1654,1654,0
20240418,173700,223957,1654,1654,1654,1654,0
20240418,173600,223957,1654,1654,1654,1654,0
20240418,173500,223957,1654,1654,1654,1654,0
20240418,173400,223957,1654,1654,1654,1654,0
20240418,173300,223957,1654,1654,1654,1654,0
20240418,173200,223957,1654,1654,1654,1654,0
20240418,173100,223957,1654,1654,1654,1654,0
20240418,173000,223957,1654,1654,1654,1654,0
20240418,172900,223957,1654,1654,1654,1654,10
20240418,172800,223957,1654,1654,1654,1654,0
20240418,172700,223957,1654,1654,1654,1654,0
20240418,172600,223957,1654,1654,1654,1654,0
20240418,172500,223957,1654,1654,1654,1654,0
20240418,172400,223957,1654,1654,1654,1654,0
20240418,172300,223957,1654,1654,1654,1654,0
20240418,172200,223957,1654,1654,1654,1654,0
20240418,172100,223957,1654,1654,1654,1654,0
20240418,172000,223957,1654,1654,1654,1654,0
20240418,171900,223957,1654,1654,1654,1654,0
20240418,171800,223957,1654,1654,1654,1654,0
20240418,171700,223957,1654,1654,1654,1654,0
20240418,171600,223957,1654,1654,1654,1654,0
20240418,171500,223957,1654,1654,1654,1654,0
20240418,171400,223957,1654,1654,1654,1654,0
20240418,171300,223957,1654,1654,1654,1654,0
20240418,171200,223957,1654,1654,1654,1654,0
20240418,171100,223957,1654,1654,1654,1654,0
20240418,171000,223957,1654,1654,1654,1654,0
20240418,170900,223957,1654,1654,1654,1654,0
20240418,170800,223957,1654,1654,1654,1654,0
20240418,170700,223957,1654,1654,1654,1654,0
20240418,170600,223957,1654,1654,1654,1654,0
20240418,170500,223957,1654,1654,1654,1654,0
20240418,170400,223957,1654,1654,1654,1654,0
20240418,170300,223957,1654,1654,1654,1654,0
20240418,170200,223957,1654,1654,1654,1654,0
20240418,170100,223957,1654,1654,1654,1654,0
20240418,170000,223957,1654,1654,1654,1654,0
20240418,165900,223957,1654,1654,1654,1654,10
20240418,165800,223957,1654,1654,1654,1654,0
20240418,165700,223957,1654,1654,1654,1654,0
20240418,165600,223957,1654,1654,1654,1654,0
20240418,165500,223957,1654,1654,1654,1654,0
20240418,165400,223957,1654,1654,1654,1654,0
20240418,165300,223957,1654,1654,1654,1654,0
20240418,165200,223957,1654,1654,1654,1654,0
20240418,165100,223957,1654,1654,1654,1654,0
20240418,165000,223957,1654,1654,1654,1654,0
20240418,164900,223957,1654,1654,1654,1654,0
20240418,164800,223957,1654,1654,1654,1654,0
20240418,164700,223957,1654,1654,1654,1654,0
20240418,164600,223957,1654,1654,1654,1654,0
20240418,164500,223957,1654,1654,1654,1654,0
20240418,164400,223957,1654,1654,1654,1654,0
20240418,164300,223957,1654,1654,1654,1654,0
20240418,164200,223957,1654,1654,1654,1654,0
20240418,164100,223957,1654,1654,1654,1654,0
20240418,164000,223957,1654,1654,1654,1654,0
20240418,163900,223957,1654,1654,1654,1654,0
20240418,163800,223957,1654,1654,1654,1654,0
20240418,163700,223957,1654,1654,1654,1654,0
20240418,163600,223957,1654,1654,1654,1654,0
20240418,163500,223957,1654,1654,1654,1654,0
20240418,163400,223957,1654,1654,1654,1654,0
20240418,163300,223957,1654,1654,1654,1654,0
20240418,163200,223957,1654,1654,1654,1654,0
20240418,163100,223957,1654,1654,1654,1654,0
20240418,163000,223957,1654,1654,1654,1654,0
20240418,162900,223957,1654,1654,1654,1654,10
20240418,162800,223957,1654,1654,1654,1654,0
20240418,162700,223957,1654,1654,1654,1654,0
20240418,162600,223957,1654,1654,1654,1654,0
20240418,162500,223957,1654,1654,1654,1654,0
20240418,162400,223957,1654,1654,1654,1654,0
20240418,162300,223957,1654,1654,1654,1654,0
20240418,162200,223957,1654,1654,1654,1654,0
20240418,162100,223957,1654,1654,1654,1654,0
20240418,162000,223957,1654,1654,1654,1654,0
20240418,161900,223957,1654,1654,1654,1654,0
20240418,161800,223957,1654,1654,1654,1654,0
20240418,161700,223957,1654,1654,1654,1654,0
20240418,161600,223957,1654,1654,1654,1654,0
20240418,161500,223957,1654,1654,1654,1654,0
20240418,161400,223957,1654,1654,1654,1654,0
20240418,161300,223957,1654,1654,1654,1654,0
20240418,161200,223957,1654,1654,1654,1654,0
20240418,161100,223957,1654,1654,1654,1654,0
20240418,161000,223957,1654,1654,1654,1654,0
20240418,160900,223957,1654,1654,1654,1654,0
20240418,160800,223957,1654,1654,1654,1654,0
20240418,160700,223957,1654,1654,1654,1654,0
20240418,160600,223957,1654,1654,1654,1654,0
20240418,160500,223957,1654,1654,1654,1654,0
20240418,160400,223957,1654,1654,1654,1654,0
20240418,160300,223957,1654,1654,1654,1654,0
20240418,160200,223957,1654,1654,1654,1654,0
20240418,160100,223957,1654,1654,1654,1654,0
20240418,160000,223957,1654,1654,1654,1654,0
20240418,155900,223957,1654,1654,1654,1654,10
20240418,155800,223957,1654,1654,1654,1654,0
20240418,155700,223957,1654,1654,1654,1654,0
20240418,155600,223957,1654,1654,1654,1654,0
20240418,155500,223957,1654,1654,1654,1654,0
20240418,155400,223957,1654,1654,1654,1654,0
20240418,155300,223957,1654,1654,1654,1654,0
20240418,155200,223957,1654,1654,1654,1654,0
20240418,155100,223957,1654,1654,1654,1654,0
20240418,155000,223957,1654,1654,1654,1654,0
20240418,154900,223957,1654,1654,1654,1654,0
20240418,154800,223957,1654,1654,1654,1654,0
20240418,154700,223957,1654,1654,1654,1654,0
20240418,154600,223957,1654,1654,1654,1654,0
20240418,154500,223957,1654,1654,1654,1654,0
20240418,154400,223957,1654,1654,1654,1654,0
20240418,154300,223957,1654,1654,1654,1654,0
20240418,154200,223957,1654,1654,1654,1654,0
20240418,154100,223957,1654,1654,1654,1654,0
20240418,154000,223957,1654,1654,1654,1654,0
20240418,153900,223957,1654,1654,1654,1654,0
20240418,153800,223957,1654,1654,1654,1654,0
20240418,153700,223957,1654,1654,1654,1654,0
20240418,153600,223957,1654,1654,1654,1654,0
20240418,153500,223957,1654,1654,1654,1654,0
20240418,153400,223957,1654,1654,1654,1654,0
20240418,153300,223957,1654,1654,1654,1654,0
20240418,153200,223957,1654,1654,1654,1654,0
20240418,153100,223957,1654,1654,1654,1654,0
20240418,153000,223957,1654,1654,1654,1654,0
20240418,152900,223957,1654,1654,1654,1654,0
20240418,152800,223957,1654,1654,1654,1654,0
20240418,152700,223957,1654,1654,1654,1654,0
20240418,152600,223957,1654,1654,1654,1654,0
20240418,152500,223957,1654,1654,1654,1654,0
20240418,152400,223957,1654,1654,1654,1654,0
20240418,152300,223957,1654,1654,1654,1654,0
20240418,152200,223957,1654,1654,1654,1654,0
20240418,152100,223957,1654,1654,1654,1654,0
20240418,152000,223957,1654,1654,1654,1654,0
20240418,151900,223957,1654,1654,1654,1654,0
20240418,151800,223957,1654,1654,1654,1654,0
20240418,151700,223957,1654,1654,1654,1654,0
20240418,151600,223957,1654,1654,1654,1654,0
20240418,151500,223957,1654,1654,1654,1654,0
20240418,151400,223957,1654,1654,1654,1654,0
20240418,151300,223957,1654,1654,1654,1654,0
20240418,151200,223957,1654,1654,1654,1654,0
20240418,151100,223957,1654,1654,1654,1654,0
20240418,151000,223957,1654,1654,1654,1654,0
20240418,150900,223957,1654,1654,1654,1654,0
20240418,150800,223957,1654,1654,1654,1654,0
20240418,150700,223957,1654,1654,1654,1654,0
20240418,150600,223957,1654,1654,1654,1654,0
20240418,150500,223957,1654,1654,1654,1654,0
20240418,150400,223957,1654,1654,1654,1654,0
20240418,150300,223957,1654,1654,1654,1654,0
20240418,150200,223957,1654,1654,1654,1654,0
20240418,150100,223957,1654,1654,1654,1654,0
20240418,150000,223957,1654,1654,1654,1654,0
20240418,145900,223957,1654,1654,1654,1654,0
20240418,145800,223957,1654,1654,1654,1654,0
20240418,145700,223957,1654,1654,1654,1654,0
20240418,145600,223957,1654,1654,1654,1654,0
20240418,145500,223957,1654,1654,1654,1654,0
20240418,145400,223957,1654,1654,1654,1654,0
20240418,145300,223957,1654,1654,1654,1654,0
20240418,145200,223957,1654,1654,1654,1654,0
20240418,145100,223957,1654,1654,1654,1654,0
20240418,145000,223957,1654,1654,1654,1654,0
20240418,144900,223957,1654,1654,1654,1654,0
20240418,144800,223957,1654,1654,1654,1654,0
20240418,144700,223957,1654,1654,1654,1654,10
20240418,144600,207417,1411,1411,1411,1411,0
20240418,144500,207417,1411,1411,1411,1411,0
20240418,144400,207417,1411,1411,1411,1411,0
20240418,144300,207417,1411,1411,1411,1411,0
20240418,144200,207417,1411,1411,1411,1411,0
20240418,144100,207417,1411,1411,1411,1411,0
20240418,144000,207417,1411,1411,1411,1411,0
20240418,143900,207417,1411,1411,1411,1411,0
20240418,143800,207417,1411,1411,1411,1411,0
20240418,143700,207417,1411,1411,1411,1411,0
20240418,143600,207417,1411,1411,1411,1411,0
20240418,143500,207417,1411,1411,1411,1411,0
20240418,143400,207417,1411,1411,1411,1411,0
20240418,143300,207417,1411,1411,1411,1411,0
20240418,143200,207417,1411,1411,1411,1411,0
20240418,143100,207417,1411,1411,1411,1411,0
20240418,143000,207417,1411,1411,1411,1411,0
20240418,142900,207417,1411,1411,1411,1411,0
20240418,142800,207417,1411,1411,1411,1411,0
20240418,142700,207417,1411,1411,1411,1411,0
20240418,142600,207417,1411,1411,1411,1411,0
20240418,142500,207417,1411,1411,1411,1411,0
20240418,142400,207417,1411,1411,1411,1411,0
20240418,142300,207417,1411,1411,1411,1411,0
20240418,142200,207417,1411,1411,1411,1411,0
20240418,142100,207417,1411,1411,1411,1411,0
20240418,142000,207417,1411,1411,1411,1411,0
20240418,141900,207417,1411,1411,1411,1411,0
20240418,141800,207417,1411,1411,1411,1411,0
20240418,141700,207417,1411,1411,1411,1411,0
20240418,141600,207417,1411,1411,1411,1411,0
20240418,141500,207417,1411,1411,1411,1411,0
20240418,141400,207417,1411,1411,1411,1411,0
20240418,141300,207417,1411,1411,1411,1411,0
20240418,141200,207417,1411,1411,1411,1411,0
20240418,141100,207417,1411,1411,1411,1411,0
20240418,141000,207417,1411,1411,1411,1411,0
20240418,140900,207417,1411,1411,1411,1411,0
20240418,140800,207417,1411,1411,1411,1411,0
20240418,140700,207417,1411,1411,1411,1411,0
20240418,140600,207417,1411,1411,1411,1411,0
20240418,140500,207417,1411,1411,1411,1411,0
20240418,140400,207417,1411,1411,1411,1411,0
20240418,140300,207417,1411,1411,1411,1411,0
20240418,140200,207417,1411,1411,1411,1411,0
20240418,140100,207417,1411,1411,1411,1411,0
20240418,140000,207417,1411,1411,1411,1411,0
20240418,135900,207417,1411,1411,1411,1411,0
20240418,135800,207417,1411,1411,1411,1411,0
20240418,135700,207417,1411,1411,1411,1411,0
20240418,135600,207417,1411,1411,1411,1411,0
20240418,135500,207417,1411,1411,1411,1411,0
20240418,135400,207417,1411,1411,1411,1411,0
20240418,135300,207417,1411,1411,1411,1411,0
20240418,135200,207417,1411,1411,1411,1411,0
20240418,135100,207417,1411,1411,1411,1411,0
20240418,135000,207417,1411,1411,1411,1411,0
20240418,134900,207417,1411,1411,1411,1411,0
20240418,134800,207417,1411,1411,1411,1411,0
20240418,134700,207417,1411,1411,1411,1411,0
20240418,134600,207417,1411,1411,1411,1411,0
20240418,134500,207417,1411,1411,1411,1411,0
20240418,134400,207417,1411,1411,1411,1411,0
20240418,134300,207417,1411,1411,1411,1411,0
20240418,134200,207417,1411,1411,1411,1411,0
20240418,134100,207417,1411,1411,1411,1411,0
20240418,134000,207417,1411,1411,1411,1411,0
20240418,133900,207417,1411,1411,1411,1411,0
20240418,133800,207417,1411,1411,1411,1411,0
20240418,133700,207417,1411,1411,1411,1411,0
20240418,133600,207417,1411,1411,1411,1411,0
20240418,133500,207417,1411,1411,1411,1411,0
20240418,133400,207417,1411,1411,1411,1411,0
20240418,133300,207417,1411,1411,1411,1411,0
20240418,133200,207417,1411,1411,1411,1411,0
20240418,133100,207417,1411,1411,1411,1411,0
20240418,133000,207417,1411,1411,1411,1411,0
20240418,132900,207417,1411,1411,1411,1411,0
20240418,132800,207417,1411,1411,1411,1411,0
20240418,132700,207417,1411,1411,1411,1411,0
20240418,132600,207417,1411,1411,1411,1411,0
20240418,132500,207417,1411,1411,1411,1411,0
20240418,132400,207417,1411,1411,1411,1411,0
20240418,132300,207417,1411,1411,1411,1411,0
20240418,132200,207417,1411,1411,1411,1411,0
20240418,132100,207417,1411,1411,1411,1411,0
20240418,132000,207417,1411,1411,1411,1411,0
20240418,131900,207417,1411,1411,1411,1411,0
20240418,131800,207417,1411,1411,1411,1411,0
20240418,131700,207417,1411,1411,1411,1411,0
20240418,131600,207417,1411,1411,1411,1411,0
20240418,131500,207417,1411,1411,1411,1411,0
20240418,131400,207417,1411,1411,1411,1411,0
20240418,131300,207417,1411,1411,1411,1411,0
20240418,131200,207417,1411,1411,1411,1411,0
20240418,131100,207417,1411,1411,1411,1411,0
20240418,131000,207417,1411,1411,1411,1411,0
20240418,130900,207417,1411,1411,1411,1411,0
20240418,130800,207417,1411,1411,1411,1411,0
20240418,130700,207417,1411,1411,1411,1411,0
20240418,130600,207417,1411,1411,1411,1411,0
20240418,130500,207417,1411,1411,1411,1411,0
20240418,130400,207417,1411,1411,1411,1411,0
20240418,130300,207417,1411,1411,1411,1411,0
20240418,130200,207417,1411,1411,1411,1411,0
20240418,130100,207417,1411,1411,1411,1411,0
20240418,130000,207417,1411,1411,1411,1411,0
20240418,125900,207417,1411,1411,1411,1411,0
20240418,125800,207417,1411,1411,1411,1411,0
20240418,125700,207417,1411,1411,1411,1411,0
20240418,125600,207417,1411,1411,1411,1411,0
20240418,125500,207417,1411,1411,1411,1411,0
20240418,125400,207417,1411,1411,1411,1411,0
20240418,125300,207417,1411,1411,1411,1411,0
20240418,125200,207417,1411,1411,1411,1411,0
20240418,125100,207417,1411,1411,1411,1411,0
20240418,125000,207417,1411,1411,1411,1411,0
20240418,124900,207417,1411,1411,1411,1411,0
20240418,124800,207417,1411,1411,1411,1411,0
20240418,124700,207417,1411,1411,1411,1411,0
20240418,124600,207417,1411,1411,1411,1411,0
20240418,124500,207417,1411,1411,1411,1411,0
20240418,124400,207417,1411,1411,1411,1411,0
20240418,124300,207417,1411,1411,1411,1411,0
20240418,124200,207417,1411,1411,1411,1411,0
20240418,124100,207417,1411,1411,1411,1411,0
20240418,124000,207417,1411,1411,1411,1411,0
20240418,123900,207417,1411,1411,1411,1411,0
20240418,123800,207417,1411,1411,1411,1411,0
20240418,123700,207417,1411,1411,1411,1411,0
20240418,123600,207417,1411,1411,1411,1411,0
20240418,123500,207417,1411,1411,1411,1411,0
20240418,123400,207417,1411,1411,1411,1411,0
20240418,123300,207417,1411,1411,1411,1411,0
20240418,123200,207417,1411,1411,1411,1411,0
20240418,123100,207417,1411,1411,1411,1411,0
20240418,123000,207417,1411,1411,1411,1411,0
20240418,122900,207417,1411,1411,1411,1411,0
20240418,122800,207417,1411,1411,1411,1411,0
20240418,122700,207417,1411,1411,1411,1411,0
20240418,122600,207417,1411,1411,1411,1411,0
20240418,122500,207417,1411,1411,1411,1411,0
20240418,122400,207417,1411,1411,1411,1411,0
20240418,122300,207417,1411,1411,1411,1411,0
20240418,122200,207417,1411,1411,1411,1411,0
20240418,122100,207417,1411,1411,1411,1411,0
20240418,122000,207417,1411,1411,1411,1411,0
20240418,121900,207417,1411,1411,1411,1411,0
20240418,121800,207417,1411,1411,1411,1411,0
20240418,121700,207417,1411,1411,1411,1411,0
20240418,121600,207417,1411,1411,1411,1411,0
20240418,121500,207417,1411,1411,1411,1411,0
20240418,121400,207417,1411,1411,1411,1411,0
20240418,121300,207417,1411,1411,1411,1411,0
20240418,121200,207417,1411,1411,1411,1411,0
20240418,121100,207417,1411,1411,1411,1411,0
20240418,121000,207417,1411,1411,1411,1411,0
20240418,120900,207417,1411,1411,1411,1411,0
20240418,120800,207417,1411,1411,1411,1411,0
20240418,120700,207417,1411,1411,1411,1411,0
20240418,120600,207417,1411,1411,1411,1411,0
20240418,120500,207417,1411,1411,1411,1411,0
20240418,120400,207417,1411,1411,1411,1411,0
20240418,120300,207417,1411,1411,1411,1411,0
20240418,120200,207417,1411,1411,1411,1411,0
20240418,120100,207417,1411,1411,1411,1411,0
20240418,120000,207417,1411,1411,1411,1411,0
20240418,115900,207417,1411,1411,1411,1411,0
20240418,115800,207417,1411,1411,1411,1411,0
20240418,115700,207417,1411,1411,1411,1411,0
20240418,115600,207417,1411,1411,1411,1411,0
20240418,115500,207417,1411,1411,1411,1411,0
20240418,115400,207417,1411,1411,1411,1411,87
20240418,115300,84660,1411,1411,1411,1411,0
20240418,115200,84660,1411,1411,1411,1411,0
20240418,115100,84660,1411,1411,1411,1411,0
20240418,115000,84660,1411,1411,1411,1411,0
20240418,114900,84660,1411,1411,1411,1411,0
20240418,114800,84660,1411,1411,1411,1411,0
20240418,114700,84660,1411,1411,1411,1411,0
20240418,114600,84660,1411,1411,1411,1411,0
20240418,114500,84660,1411,1411,1411,1411,0
20240418,114400,84660,1411,1411,1411,1411,0
20240418,114300,84660,1411,1411,1411,1411,0
20240418,114200,84660,1411,1411,1411,1411,10
20240418,114100,70550,1411,1411,1411,1411,0
20240418,114000,70550,1411,1411,1411,1411,0
20240418,113900,70550,1411,1411,1411,1411,0
20240418,113800,70550,1411,1411,1411,1411,0
20240418,113700,70550,1411,1411,1411,1411,0
20240418,113600,70550,1411,1411,1411,1411,50
20240418,113500,0,1660,1660,1660,1660,0
20240418,113400,0,1660,1660,1660,1660,0
20240418,113300,0,1660,1660,1660,1660,0
20240418,113200,0,1660,1660,1660,1660,0
20240418,113100,0,1660,1660,1660,1660,0
20240418,113000,0,1660,1660,1660,1660,0
20240418,112900,0,1660,1660,1660,1660,0
20240418,112800,0,1660,1660,1660,1660,0
20240418,112700,0,1660,1660,1660,1660,0
20240418,112600,0,1660,1660,1660,1660,0
20240418,112500,0,1660,1660,1660,1660,0
20240418,112400,0,1660,1660,1660,1660,0
20240418,112300,0,1660,1660,1660,1660,0
20240418,112200,0,1660,1660,1660,1660,0
20240418,112100,0,1660,1660,1660,1660,0
20240418,112000,0,1660,1660,1660,1660,0
20240418,111900,0,1660,1660,1660,1660,0
20240418,111800,0,1660,1660,1660,1660,0
20240418,111700,0,1660,1660,1660,1660,0
20240418,111600,0,1660,1660,1660,1660,0
20240418,111500,0,1660,1660,1660,1660,0
20240418,111400,0,1660,1660,1660,1660,0
20240418,111300,0,1660,1660,1660,1660,0
20240418,111200,0,1660,1660,1660,1660,0
20240418,111100,0,1660,1660,1660,1660,0
20240418,111000,0,1660,1660,1660,1660,0
20240418,110900,0,1660,1660,1660,1660,0
20240418,110800,0,1660,1660,1660,1660,0
20240418,110700,0,1660,1660,1660,1660,0
20240418,110600,0,1660,1660,1660,1660,0
20240418,110500,0,1660,1660,1660,1660,0
20240418,110400,0,1660,1660,1660,1660,0
20240418,110300,0,1660,1660,1660,1660,0
20240418,110200,0,1660,1660,1660,1660,0
20240418,110100,0,1660,1660,1660,1660,0
20240418,110000,0,1660,1660,1660,1660,0
20240418,105900,0,1660,1660,1660,1660,0
20240418,105800,0,1660,1660,1660,1660,0
20240418,105700,0,1660,1660,1660,1660,0
20240418,105600,0,1660,1660,1660,1660,0
20240418,105500,0,1660,1660,1660,1660,0
20240418,105400,0,1660,1660,1660,1660,0
20240418,105300,0,1660,1660,1660,1660,0
20240418,105200,0,1660,1660,1660,1660,0
20240418,105100,0,1660,1660,1660,1660,0
20240418,105000,0,1660,1660,1660,1660,0
20240418,104900,0,1660,1660,1660,1660,0
20240418,104800,0,1660,1660,1660,1660,0
20240418,104700,0,1660,1660,1660,1660,0
20240418,104600,0,1660,1660,1660,1660,0
20240418,104500,0,1660,1660,1660,1660,0
20240418,104400,0,1660,1660,1660,1660,0
20240418,104300,0,1660,1660,1660,1660,0
20240418,104200,0,1660,1660,1660,1660,0
20240418,104100,0,1660,1660,1660,1660,0
20240418,104000,0,1660,1660,1660,1660,0
20240418,103900,0,1660,1660,1660,1660,0
20240418,103800,0,1660,1660,1660,1660,0
20240418,103700,0,1660,1660,1660,1660,0
20240418,103600,0,1660,1660,1660,1660,0
20240418,103500,0,1660,1660,1660,1660,0
20240418,103400,0,1660,1660,1660,1660,0
20240418,103300,0,1660,1660,1660,1660,0
20240418,103200,0,1660,1660,1660,1660,0
20240418,103100,0,1660,1660,1660,1660,0
20240418,103000,0,1660,1660,1660,1660,0
20240418,102900,0,1660,1660,1660,1660,0
20240418,102800,0,1660,1660,1660,1660,0
20240418,102700,0,1660,1660,1660,1660,0
20240418,102600,0,1660,1660,1660,1660,0
20240418,102500,0,1660,1660,1660,1660,0
20240418,102400,0,1660,1660,1660,1660,0
20240418,102300,0,1660,1660,1660,1660,0
20240418,102200,0,1660,1660,1660,1660,0
20240418,102100,0,1660,1660,1660,1660,0
20240418,102000,0,1660,1660,1660,1660,0
20240418,101900,0,1660,1660,1660,1660,0
20240418,101800,0,1660,1660,1660,1660,0
20240418,101700,0,1660,1660,1660,1660,0
20240418,101600,0,1660,1660,1660,1660,0
20240418,101500,0,1660,1660,1660,1660,0
20240418,101400,0,1660,1660,1660,1660,0
20240418,101300,0,1660,1660,1660,1660,0
20240418,101200,0,1660,1660,1660,1660,0
20240418,101100,0,1660,1660,1660,1660,0
20240418,101000,0,1660,1660,1660,1660,0
20240418,100900,0,1660,1660,1660,1660,0
20240418,100800,0,1660,1660,1660,1660,0
20240418,100700,0,1660,1660,1660,1660,0
20240418,100600,0,1660,1660,1660,1660,0
20240418,100500,0,1660,1660,1660,1660,0
20240418,100400,0,1660,1660,1660,1660,0
20240418,100300,0,1660,1660,1660,1660,0
20240418,100200,0,1660,1660,1660,1660,0
20240418,100100,0,1660,1660,1660,1660,0
20240418,100000,0,1660,1660,1660,1660,0
20240418,095900,0,1660,1660,1660,1660,0
20240418,095800,0,1660,1660,1660,1660,0
20240418,095700,0,1660,1660,1660,1660,0
20240418,095600,0,1660,1660,1660,1660,0
20240418,095500,0,1660,1660,1660,1660,0
20240418,095400,0,1660,1660,1660,1660,0
20240418,095300,0,1660,1660,1660,1660,0
20240418,095200,0,1660,1660,1660,1660,0
20240418,095100,0,1660,1660,1660,1660,0
20240418,095000,0,1660,1660,1660,1660,0
20240418,094900,0,1660,1660,1660,1660,0
20240418,094800,0,1660,1660,1660,1660,0
20240418,094700,0,1660,1660,1660,1660,0
20240418,094600,0,1660,1660,1660,1660,0
20240418,094500,0,1660,1660,1660,1660,0
20240418,094400,0,1660,1660,1660,1660,0
20240418,094300,0,1660,1660,1660,1660,0
20240418,094200,0,1660,1660,1660,1660,0
20240418,094100,0,1660,1660,1660,1660,0
20240418,094000,0,1660,1660,1660,1660,0
20240418,093900,0,1660,1660,1660,1660,0
20240418,093800,0,1660,1660,1660,1660,0
20240418,093700,0,1660,1660,1660,1660,0
20240418,093600,0,1660,1660,1660,1660,0
20240418,093500,0,1660,1660,1660,1660,0
20240418,093400,0,1660,1660,1660,1660,0
20240418,093300,0,1660,1660,1660,1660,0
20240418,093200,0,1660,1660,1660,1660,0
20240418,093100,0,1660,1660,1660,1660,0
20240418,093000,0,1660,1660,1660,1660,0
20240418,092900,0,1660,1660,1660,1660,0
20240418,092800,0,1660,1660,1660,1660,0
20240418,092700,0,1660,1660,1660,1660,0
20240418,092600,0,1660,1660,1660,1660,0
20240418,092500,0,1660,1660,1660,1660,0
20240418,092400,0,1660,1660,1660,1660,0
20240418,092300,0,1660,1660,1660,1660,0
20240418,092200,0,1660,1660,1660,1660,0
20240418,092100,0,1660,1660,1660,1660,0
20240418,092000,0,1660,1660,1660,1660,0
20240418,091900,0,1660,1660,1660,1660,0
20240418,091800,0,1660,1660,1660,1660,0
20240418,091700,0,1660,1660,1660,1660,0
20240418,091600,0,1660,1660,1660,1660,0
20240418,091500,0,1660,1660,1660,1660,0
20240418,091400,0,1660,1660,1660,1660,0
20240418,091300,0,1660,1660,1660,1660,0
20240418,091200,0,1660,1660,1660,1660,0
20240418,091100,0,1660,1660,1660,1660,0
20240418,091000,0,1660,1660,1660,1660,0
20240418,090900,0,1660,1660,1660,1660,0
20240418,090800,0,1660,1660,1660,1660,0
20240418,090700,0,1660,1660,1660,1660,0
20240418,090600,0,1660,1660,1660,1660,0
20240418,090500,0,1660,1660,1660,1660,0
20240418,090400,0,1660,1660,1660,1660,0
20240418,090300,0,1660,1660,1660,1660,0
20240418,090200,0,1660,1660,1660,1660,0
20240418,090100,0,1660,1660,1660,1660,0
20240418,090000,0,1660,1660,1660,1660,0