KissMeData/390110/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,212200,2682154,1449,1449,1449,1449,20
20240318,212100,2682154,1449,1449,1449,1449,0
20240318,212000,2682154,1449,1449,1449,1449,0
20240318,211900,2682154,1449,1449,1449,1449,0
20240318,211800,2682154,1449,1449,1449,1449,0
20240318,211700,2682154,1449,1449,1449,1449,0
20240318,211600,2682154,1449,1449,1449,1449,0
20240318,211500,2682154,1449,1449,1449,1449,0
20240318,211400,2682154,1449,1449,1449,1449,0
20240318,211300,2682154,1449,1449,1449,1449,0
20240318,211200,2682154,1449,1449,1449,1449,0
20240318,211100,2682154,1449,1449,1449,1449,0
20240318,211000,2682154,1449,1449,1449,1449,0
20240318,210900,2682154,1449,1449,1449,1449,0
20240318,210800,2682154,1449,1449,1449,1449,0
20240318,210700,2682154,1449,1449,1449,1449,0
20240318,210600,2682154,1449,1449,1449,1449,0
20240318,210500,2682154,1449,1449,1449,1449,0
20240318,210400,2682154,1449,1449,1449,1449,0
20240318,210300,2682154,1449,1449,1449,1449,0
20240318,210200,2682154,1449,1449,1449,1449,0
20240318,210100,2682154,1449,1449,1449,1449,0
20240318,210000,2682154,1449,1449,1449,1449,0
20240318,205900,2682154,1449,1449,1449,1449,0
20240318,205800,2682154,1449,1449,1449,1449,0
20240318,205700,2682154,1449,1449,1449,1449,0
20240318,205600,2682154,1449,1449,1449,1449,0
20240318,205500,2682154,1449,1449,1449,1449,0
20240318,205400,2682154,1449,1449,1449,1449,0
20240318,205300,2682154,1449,1449,1449,1449,0
20240318,205200,2682154,1449,1449,1449,1449,20
20240318,205100,2682154,1449,1449,1449,1449,0
20240318,205000,2682154,1449,1449,1449,1449,0
20240318,204900,2682154,1449,1449,1449,1449,0
20240318,204800,2682154,1449,1449,1449,1449,0
20240318,204700,2682154,1449,1449,1449,1449,0
20240318,204600,2682154,1449,1449,1449,1449,0
20240318,204500,2682154,1449,1449,1449,1449,0
20240318,204400,2682154,1449,1449,1449,1449,0
20240318,204300,2682154,1449,1449,1449,1449,0
20240318,204200,2682154,1449,1449,1449,1449,0
20240318,204100,2682154,1449,1449,1449,1449,0
20240318,204000,2682154,1449,1449,1449,1449,0
20240318,203900,2682154,1449,1449,1449,1449,0
20240318,203800,2682154,1449,1449,1449,1449,0
20240318,203700,2682154,1449,1449,1449,1449,0
20240318,203600,2682154,1449,1449,1449,1449,0
20240318,203500,2682154,1449,1449,1449,1449,0
20240318,203400,2682154,1449,1449,1449,1449,0
20240318,203300,2682154,1449,1449,1449,1449,0
20240318,203200,2682154,1449,1449,1449,1449,0
20240318,203100,2682154,1449,1449,1449,1449,0
20240318,203000,2682154,1449,1449,1449,1449,0
20240318,202900,2682154,1449,1449,1449,1449,0
20240318,202800,2682154,1449,1449,1449,1449,0
20240318,202700,2682154,1449,1449,1449,1449,0
20240318,202600,2682154,1449,1449,1449,1449,0
20240318,202500,2682154,1449,1449,1449,1449,0
20240318,202400,2682154,1449,1449,1449,1449,0
20240318,202300,2682154,1449,1449,1449,1449,0
20240318,202200,2682154,1449,1449,1449,1449,20
20240318,202100,2682154,1449,1449,1449,1449,0
20240318,202000,2682154,1449,1449,1449,1449,0
20240318,201900,2682154,1449,1449,1449,1449,0
20240318,201800,2682154,1449,1449,1449,1449,0
20240318,201700,2682154,1449,1449,1449,1449,0
20240318,201600,2682154,1449,1449,1449,1449,0
20240318,201500,2682154,1449,1449,1449,1449,0
20240318,201400,2682154,1449,1449,1449,1449,0
20240318,201300,2682154,1449,1449,1449,1449,0
20240318,201200,2682154,1449,1449,1449,1449,0
20240318,201100,2682154,1449,1449,1449,1449,0
20240318,201000,2682154,1449,1449,1449,1449,0
20240318,200900,2682154,1449,1449,1449,1449,0
20240318,200800,2682154,1449,1449,1449,1449,0
20240318,200700,2682154,1449,1449,1449,1449,0
20240318,200600,2682154,1449,1449,1449,1449,0
20240318,200500,2682154,1449,1449,1449,1449,0
20240318,200400,2682154,1449,1449,1449,1449,0
20240318,200300,2682154,1449,1449,1449,1449,0
20240318,200200,2682154,1449,1449,1449,1449,0
20240318,200100,2682154,1449,1449,1449,1449,0
20240318,200000,2682154,1449,1449,1449,1449,0
20240318,195900,2682154,1449,1449,1449,1449,0
20240318,195800,2682154,1449,1449,1449,1449,0
20240318,195700,2682154,1449,1449,1449,1449,0
20240318,195600,2682154,1449,1449,1449,1449,0
20240318,195500,2682154,1449,1449,1449,1449,0
20240318,195400,2682154,1449,1449,1449,1449,0
20240318,195300,2682154,1449,1449,1449,1449,0
20240318,195200,2682154,1449,1449,1449,1449,20
20240318,195100,2682154,1449,1449,1449,1449,0
20240318,195000,2682154,1449,1449,1449,1449,0
20240318,194900,2682154,1449,1449,1449,1449,0
20240318,194800,2682154,1449,1449,1449,1449,0
20240318,194700,2682154,1449,1449,1449,1449,0
20240318,194600,2682154,1449,1449,1449,1449,0
20240318,194500,2682154,1449,1449,1449,1449,0
20240318,194400,2682154,1449,1449,1449,1449,0
20240318,194300,2682154,1449,1449,1449,1449,0
20240318,194200,2682154,1449,1449,1449,1449,0
20240318,194100,2682154,1449,1449,1449,1449,0
20240318,194000,2682154,1449,1449,1449,1449,0
20240318,193900,2682154,1449,1449,1449,1449,0
20240318,193800,2682154,1449,1449,1449,1449,0
20240318,193700,2682154,1449,1449,1449,1449,0
20240318,193600,2682154,1449,1449,1449,1449,0
20240318,193500,2682154,1449,1449,1449,1449,0
20240318,193400,2682154,1449,1449,1449,1449,0
20240318,193300,2682154,1449,1449,1449,1449,0
20240318,193200,2682154,1449,1449,1449,1449,0
20240318,193100,2682154,1449,1449,1449,1449,0
20240318,193000,2682154,1449,1449,1449,1449,0
20240318,192900,2682154,1449,1449,1449,1449,0
20240318,192800,2682154,1449,1449,1449,1449,0
20240318,192700,2682154,1449,1449,1449,1449,0
20240318,192600,2682154,1449,1449,1449,1449,0
20240318,192500,2682154,1449,1449,1449,1449,0
20240318,192400,2682154,1449,1449,1449,1449,0
20240318,192300,2682154,1449,1449,1449,1449,0
20240318,192200,2682154,1449,1449,1449,1449,20
20240318,192100,2682154,1449,1449,1449,1449,0
20240318,192000,2682154,1449,1449,1449,1449,0
20240318,191900,2682154,1449,1449,1449,1449,0
20240318,191800,2682154,1449,1449,1449,1449,0
20240318,191700,2682154,1449,1449,1449,1449,0
20240318,191600,2682154,1449,1449,1449,1449,0
20240318,191500,2682154,1449,1449,1449,1449,0
20240318,191400,2682154,1449,1449,1449,1449,0
20240318,191300,2682154,1449,1449,1449,1449,0
20240318,191200,2682154,1449,1449,1449,1449,0
20240318,191100,2682154,1449,1449,1449,1449,0
20240318,191000,2682154,1449,1449,1449,1449,0
20240318,190900,2682154,1449,1449,1449,1449,0
20240318,190800,2682154,1449,1449,1449,1449,0
20240318,190700,2682154,1449,1449,1449,1449,0
20240318,190600,2682154,1449,1449,1449,1449,0
20240318,190500,2682154,1449,1449,1449,1449,0
20240318,190400,2682154,1449,1449,1449,1449,0
20240318,190300,2682154,1449,1449,1449,1449,0
20240318,190200,2682154,1449,1449,1449,1449,0
20240318,190100,2682154,1449,1449,1449,1449,0
20240318,190000,2682154,1449,1449,1449,1449,0
20240318,185900,2682154,1449,1449,1449,1449,0
20240318,185800,2682154,1449,1449,1449,1449,0
20240318,185700,2682154,1449,1449,1449,1449,0
20240318,185600,2682154,1449,1449,1449,1449,0
20240318,185500,2682154,1449,1449,1449,1449,0
20240318,185400,2682154,1449,1449,1449,1449,0
20240318,185300,2682154,1449,1449,1449,1449,0
20240318,185200,2682154,1449,1449,1449,1449,20
20240318,185100,2682154,1449,1449,1449,1449,0
20240318,185000,2682154,1449,1449,1449,1449,0
20240318,184900,2682154,1449,1449,1449,1449,0
20240318,184800,2682154,1449,1449,1449,1449,0
20240318,184700,2682154,1449,1449,1449,1449,0
20240318,184600,2682154,1449,1449,1449,1449,0
20240318,184500,2682154,1449,1449,1449,1449,0
20240318,184400,2682154,1449,1449,1449,1449,0
20240318,184300,2682154,1449,1449,1449,1449,0
20240318,184200,2682154,1449,1449,1449,1449,0
20240318,184100,2682154,1449,1449,1449,1449,0
20240318,184000,2682154,1449,1449,1449,1449,0
20240318,183900,2682154,1449,1449,1449,1449,0
20240318,183800,2682154,1449,1449,1449,1449,0
20240318,183700,2682154,1449,1449,1449,1449,0
20240318,183600,2682154,1449,1449,1449,1449,0
20240318,183500,2682154,1449,1449,1449,1449,0
20240318,183400,2682154,1449,1449,1449,1449,0
20240318,183300,2682154,1449,1449,1449,1449,0
20240318,183200,2682154,1449,1449,1449,1449,0
20240318,183100,2682154,1449,1449,1449,1449,0
20240318,183000,2682154,1449,1449,1449,1449,0
20240318,182900,2682154,1449,1449,1449,1449,0
20240318,182800,2682154,1449,1449,1449,1449,0
20240318,182700,2682154,1449,1449,1449,1449,0
20240318,182600,2682154,1449,1449,1449,1449,0
20240318,182500,2682154,1449,1449,1449,1449,0
20240318,182400,2682154,1449,1449,1449,1449,0
20240318,182300,2682154,1449,1449,1449,1449,0
20240318,182200,2682154,1449,1449,1449,1449,20
20240318,182100,2682154,1449,1449,1449,1449,0
20240318,182000,2682154,1449,1449,1449,1449,0
20240318,181900,2682154,1449,1449,1449,1449,0
20240318,181800,2682154,1449,1449,1449,1449,0
20240318,181700,2682154,1449,1449,1449,1449,0
20240318,181600,2682154,1449,1449,1449,1449,0
20240318,181500,2682154,1449,1449,1449,1449,0
20240318,181400,2682154,1449,1449,1449,1449,0
20240318,181300,2682154,1449,1449,1449,1449,0
20240318,181200,2682154,1449,1449,1449,1449,0
20240318,181100,2682154,1449,1449,1449,1449,0
20240318,181000,2682154,1449,1449,1449,1449,0
20240318,180900,2682154,1449,1449,1449,1449,0
20240318,180800,2682154,1449,1449,1449,1449,0
20240318,180700,2682154,1449,1449,1449,1449,0
20240318,180600,2682154,1449,1449,1449,1449,0
20240318,180500,2682154,1449,1449,1449,1449,0
20240318,180400,2682154,1449,1449,1449,1449,0
20240318,180300,2682154,1449,1449,1449,1449,0
20240318,180200,2682154,1449,1449,1449,1449,0
20240318,180100,2682154,1449,1449,1449,1449,0
20240318,180000,2682154,1449,1449,1449,1449,0
20240318,175900,2682154,1449,1449,1449,1449,0
20240318,175800,2682154,1449,1449,1449,1449,0
20240318,175700,2682154,1449,1449,1449,1449,0
20240318,175600,2682154,1449,1449,1449,1449,0
20240318,175500,2682154,1449,1449,1449,1449,0
20240318,175400,2682154,1449,1449,1449,1449,0
20240318,175300,2682154,1449,1449,1449,1449,0
20240318,175200,2682154,1449,1449,1449,1449,20
20240318,175100,2682154,1449,1449,1449,1449,0
20240318,175000,2682154,1449,1449,1449,1449,0
20240318,174900,2682154,1449,1449,1449,1449,0
20240318,174800,2682154,1449,1449,1449,1449,0
20240318,174700,2682154,1449,1449,1449,1449,0
20240318,174600,2682154,1449,1449,1449,1449,0
20240318,174500,2682154,1449,1449,1449,1449,0
20240318,174400,2682154,1449,1449,1449,1449,0
20240318,174300,2682154,1449,1449,1449,1449,0
20240318,174200,2682154,1449,1449,1449,1449,0
20240318,174100,2682154,1449,1449,1449,1449,0
20240318,174000,2682154,1449,1449,1449,1449,0
20240318,173900,2682154,1449,1449,1449,1449,0
20240318,173800,2682154,1449,1449,1449,1449,0
20240318,173700,2682154,1449,1449,1449,1449,0
20240318,173600,2682154,1449,1449,1449,1449,0
20240318,173500,2682154,1449,1449,1449,1449,0
20240318,173400,2682154,1449,1449,1449,1449,0
20240318,173300,2682154,1449,1449,1449,1449,0
20240318,173200,2682154,1449,1449,1449,1449,0
20240318,173100,2682154,1449,1449,1449,1449,0
20240318,173000,2682154,1449,1449,1449,1449,0
20240318,172900,2682154,1449,1449,1449,1449,0
20240318,172800,2682154,1449,1449,1449,1449,0
20240318,172700,2682154,1449,1449,1449,1449,0
20240318,172600,2682154,1449,1449,1449,1449,0
20240318,172500,2682154,1449,1449,1449,1449,0
20240318,172400,2682154,1449,1449,1449,1449,0
20240318,172300,2682154,1449,1449,1449,1449,0
20240318,172200,2682154,1449,1449,1449,1449,20
20240318,172100,2682154,1449,1449,1449,1449,0
20240318,172000,2682154,1449,1449,1449,1449,0
20240318,171900,2682154,1449,1449,1449,1449,0
20240318,171800,2682154,1449,1449,1449,1449,0
20240318,171700,2682154,1449,1449,1449,1449,0
20240318,171600,2682154,1449,1449,1449,1449,0
20240318,171500,2682154,1449,1449,1449,1449,0
20240318,171400,2682154,1449,1449,1449,1449,0
20240318,171300,2682154,1449,1449,1449,1449,0
20240318,171200,2682154,1449,1449,1449,1449,0
20240318,171100,2682154,1449,1449,1449,1449,0
20240318,171000,2682154,1449,1449,1449,1449,0
20240318,170900,2682154,1449,1449,1449,1449,0
20240318,170800,2682154,1449,1449,1449,1449,0
20240318,170700,2682154,1449,1449,1449,1449,0
20240318,170600,2682154,1449,1449,1449,1449,0
20240318,170500,2682154,1449,1449,1449,1449,0
20240318,170400,2682154,1449,1449,1449,1449,0
20240318,170300,2682154,1449,1449,1449,1449,0
20240318,170200,2682154,1449,1449,1449,1449,0
20240318,170100,2682154,1449,1449,1449,1449,0
20240318,170000,2682154,1449,1449,1449,1449,0
20240318,165900,2682154,1449,1449,1449,1449,0
20240318,165800,2682154,1449,1449,1449,1449,0
20240318,165700,2682154,1449,1449,1449,1449,0
20240318,165600,2682154,1449,1449,1449,1449,0
20240318,165500,2682154,1449,1449,1449,1449,0
20240318,165400,2682154,1449,1449,1449,1449,0
20240318,165300,2682154,1449,1449,1449,1449,0
20240318,165200,2682154,1449,1449,1449,1449,20
20240318,165100,2682154,1449,1449,1449,1449,0
20240318,165000,2682154,1449,1449,1449,1449,0
20240318,164900,2682154,1449,1449,1449,1449,0
20240318,164800,2682154,1449,1449,1449,1449,0
20240318,164700,2682154,1449,1449,1449,1449,0
20240318,164600,2682154,1449,1449,1449,1449,0
20240318,164500,2682154,1449,1449,1449,1449,0
20240318,164400,2682154,1449,1449,1449,1449,0
20240318,164300,2682154,1449,1449,1449,1449,0
20240318,164200,2682154,1449,1449,1449,1449,0
20240318,164100,2682154,1449,1449,1449,1449,0
20240318,164000,2682154,1449,1449,1449,1449,0
20240318,163900,2682154,1449,1449,1449,1449,0
20240318,163800,2682154,1449,1449,1449,1449,0
20240318,163700,2682154,1449,1449,1449,1449,0
20240318,163600,2682154,1449,1449,1449,1449,0
20240318,163500,2682154,1449,1449,1449,1449,0
20240318,163400,2682154,1449,1449,1449,1449,0
20240318,163300,2682154,1449,1449,1449,1449,0
20240318,163200,2682154,1449,1449,1449,1449,0
20240318,163100,2682154,1449,1449,1449,1449,0
20240318,163000,2682154,1449,1449,1449,1449,0
20240318,162900,2682154,1449,1449,1449,1449,0
20240318,162800,2682154,1449,1449,1449,1449,0
20240318,162700,2682154,1449,1449,1449,1449,0
20240318,162600,2682154,1449,1449,1449,1449,0
20240318,162500,2682154,1449,1449,1449,1449,0
20240318,162400,2682154,1449,1449,1449,1449,0
20240318,162300,2682154,1449,1449,1449,1449,0
20240318,162200,2682154,1449,1449,1449,1449,20
20240318,162100,2682154,1449,1449,1449,1449,0
20240318,162000,2682154,1449,1449,1449,1449,0
20240318,161900,2682154,1449,1449,1449,1449,0
20240318,161800,2682154,1449,1449,1449,1449,0
20240318,161700,2682154,1449,1449,1449,1449,0
20240318,161600,2682154,1449,1449,1449,1449,0
20240318,161500,2682154,1449,1449,1449,1449,0
20240318,161400,2682154,1449,1449,1449,1449,0
20240318,161300,2682154,1449,1449,1449,1449,0
20240318,161200,2682154,1449,1449,1449,1449,0
20240318,161100,2682154,1449,1449,1449,1449,0
20240318,161000,2682154,1449,1449,1449,1449,0
20240318,160900,2682154,1449,1449,1449,1449,0
20240318,160800,2682154,1449,1449,1449,1449,0
20240318,160700,2682154,1449,1449,1449,1449,0
20240318,160600,2682154,1449,1449,1449,1449,0
20240318,160500,2682154,1449,1449,1449,1449,0
20240318,160400,2682154,1449,1449,1449,1449,0
20240318,160300,2682154,1449,1449,1449,1449,0
20240318,160200,2682154,1449,1449,1449,1449,0
20240318,160100,2682154,1449,1449,1449,1449,0
20240318,160000,2682154,1449,1449,1449,1449,0
20240318,155900,2682154,1449,1449,1449,1449,0
20240318,155800,2682154,1449,1449,1449,1449,0
20240318,155700,2682154,1449,1449,1449,1449,0
20240318,155600,2682154,1449,1449,1449,1449,0
20240318,155500,2682154,1449,1449,1449,1449,0
20240318,155400,2682154,1449,1449,1449,1449,0
20240318,155300,2682154,1449,1449,1449,1449,0
20240318,155200,2682154,1449,1449,1449,1449,20
20240318,155100,2682154,1449,1449,1449,1449,0
20240318,155000,2682154,1449,1449,1449,1449,0
20240318,154900,2682154,1449,1449,1449,1449,0
20240318,154800,2682154,1449,1449,1449,1449,0
20240318,154700,2682154,1449,1449,1449,1449,0
20240318,154600,2682154,1449,1449,1449,1449,0
20240318,154500,2682154,1449,1449,1449,1449,0
20240318,154400,2682154,1449,1449,1449,1449,0
20240318,154300,2682154,1449,1449,1449,1449,0
20240318,154200,2682154,1449,1449,1449,1449,0
20240318,154100,2682154,1449,1449,1449,1449,0
20240318,154000,2682154,1449,1449,1449,1449,0
20240318,153900,2682154,1449,1449,1449,1449,0
20240318,153800,2682154,1449,1449,1449,1449,0
20240318,153700,2682154,1449,1449,1449,1449,0
20240318,153600,2682154,1449,1449,1449,1449,0
20240318,153500,2682154,1449,1449,1449,1449,0
20240318,153400,2682154,1449,1449,1449,1449,0
20240318,153300,2682154,1449,1449,1449,1449,0
20240318,153200,2682154,1449,1449,1449,1449,0
20240318,153100,2682154,1449,1449,1449,1449,0
20240318,153000,2682154,1449,1449,1449,1449,0
20240318,152900,2682154,1449,1449,1449,1449,0
20240318,152800,2682154,1449,1449,1449,1449,0
20240318,152700,2682154,1449,1449,1449,1449,0
20240318,152600,2682154,1449,1449,1449,1449,0
20240318,152500,2682154,1449,1449,1449,1449,0
20240318,152400,2682154,1449,1449,1449,1449,0
20240318,152300,2682154,1449,1449,1449,1449,0
20240318,152200,2682154,1449,1449,1449,1449,0
20240318,152100,2682154,1449,1449,1449,1449,0
20240318,152000,2682154,1449,1449,1449,1449,0
20240318,151900,2682154,1449,1449,1449,1449,0
20240318,151800,2682154,1449,1449,1449,1449,0
20240318,151700,2682154,1449,1449,1449,1449,0
20240318,151600,2682154,1449,1449,1449,1449,0
20240318,151500,2682154,1449,1449,1449,1449,0
20240318,151400,2682154,1449,1449,1449,1449,0
20240318,151300,2682154,1449,1449,1449,1449,0
20240318,151200,2682154,1449,1449,1449,1449,0
20240318,151100,2682154,1449,1449,1449,1449,0
20240318,151000,2682154,1449,1449,1449,1449,0
20240318,150900,2682154,1449,1449,1449,1449,0
20240318,150800,2682154,1449,1449,1449,1449,0
20240318,150700,2682154,1449,1449,1449,1449,0
20240318,150600,2682154,1449,1449,1449,1449,0
20240318,150500,2682154,1449,1449,1449,1449,0
20240318,150400,2682154,1449,1449,1449,1449,0
20240318,150300,2682154,1449,1449,1449,1449,0
20240318,150200,2682154,1449,1449,1449,1449,0
20240318,150100,2682154,1449,1449,1449,1449,0
20240318,150000,2682154,1449,1449,1449,1449,0
20240318,145900,2682154,1449,1449,1449,1449,0
20240318,145800,2682154,1449,1449,1449,1449,0
20240318,145700,2682154,1449,1449,1449,1449,0
20240318,145600,2682154,1449,1449,1449,1449,0
20240318,145500,2682154,1449,1449,1449,1449,0
20240318,145400,2682154,1449,1449,1449,1449,0
20240318,145300,2682154,1449,1449,1449,1449,0
20240318,145200,2682154,1449,1449,1449,1449,0
20240318,145100,2682154,1449,1449,1449,1449,0
20240318,145000,2682154,1449,1449,1449,1449,0
20240318,144900,2682154,1449,1449,1449,1449,0
20240318,144800,2682154,1449,1449,1449,1449,0
20240318,144700,2682154,1449,1449,1449,1449,0
20240318,144600,2682154,1449,1449,1449,1449,0
20240318,144500,2682154,1449,1449,1449,1449,0
20240318,144400,2682154,1449,1449,1449,1449,0
20240318,144300,2682154,1449,1449,1449,1449,0
20240318,144200,2682154,1449,1449,1449,1449,0
20240318,144100,2682154,1449,1449,1449,1449,0
20240318,144000,2682154,1449,1449,1449,1449,0
20240318,143900,2682154,1449,1449,1449,1449,0
20240318,143800,2682154,1449,1449,1449,1449,0
20240318,143700,2682154,1449,1449,1449,1449,0
20240318,143600,2682154,1449,1449,1449,1449,0
20240318,143500,2682154,1449,1449,1449,1449,0
20240318,143400,2682154,1449,1449,1449,1449,0
20240318,143300,2682154,1449,1449,1449,1449,0
20240318,143200,2682154,1449,1449,1449,1449,0
20240318,143100,2682154,1449,1449,1449,1449,0
20240318,143000,2682154,1449,1449,1449,1449,0
20240318,142900,2682154,1449,1449,1449,1449,0
20240318,142800,2682154,1449,1449,1449,1449,0
20240318,142700,2682154,1449,1449,1449,1449,0
20240318,142600,2682154,1449,1449,1449,1449,0
20240318,142500,2682154,1449,1449,1449,1449,0
20240318,142400,2682154,1449,1449,1449,1449,0
20240318,142300,2682154,1449,1449,1449,1449,0
20240318,142200,2682154,1449,1449,1449,1449,0
20240318,142100,2682154,1449,1449,1449,1449,0
20240318,142000,2682154,1449,1449,1449,1449,0
20240318,141900,2682154,1449,1449,1449,1449,0
20240318,141800,2682154,1449,1449,1449,1449,0
20240318,141700,2682154,1449,1449,1449,1449,0
20240318,141600,2682154,1449,1449,1449,1449,0
20240318,141500,2682154,1449,1449,1449,1449,0
20240318,141400,2682154,1449,1449,1449,1449,0
20240318,141300,2682154,1449,1449,1449,1449,0
20240318,141200,2682154,1449,1449,1449,1449,0
20240318,141100,2682154,1449,1449,1449,1449,0
20240318,141000,2682154,1449,1449,1449,1449,0
20240318,140900,2682154,1449,1449,1449,1449,0
20240318,140800,2682154,1449,1449,1449,1449,20
20240318,140700,2653174,1449,1449,1449,1449,0
20240318,140600,2653174,1449,1449,1449,1449,0
20240318,140500,2653174,1449,1449,1449,1449,0
20240318,140400,2653174,1449,1449,1449,1449,0
20240318,140300,2653174,1449,1449,1449,1449,0
20240318,140200,2653174,1449,1449,1449,1449,3
20240318,140100,2648827,1488,1488,1488,1488,0
20240318,140000,2648827,1488,1488,1488,1488,0
20240318,135900,2648827,1488,1488,1488,1488,0
20240318,135800,2648827,1488,1488,1488,1488,0
20240318,135700,2648827,1488,1488,1488,1488,0
20240318,135600,2648827,1488,1488,1488,1488,0
20240318,135500,2648827,1488,1488,1488,1488,0
20240318,135400,2648827,1488,1488,1488,1488,0
20240318,135300,2648827,1488,1488,1488,1488,0
20240318,135200,2648827,1488,1488,1488,1488,0
20240318,135100,2648827,1488,1488,1488,1488,0
20240318,135000,2648827,1488,1488,1488,1488,0
20240318,134900,2648827,1488,1488,1488,1488,0
20240318,134800,2648827,1488,1488,1488,1488,0
20240318,134700,2648827,1488,1488,1488,1488,0
20240318,134600,2648827,1488,1488,1488,1488,0
20240318,134500,2648827,1488,1488,1488,1488,0
20240318,134400,2648827,1488,1488,1488,1488,0
20240318,134300,2648827,1488,1488,1488,1488,0
20240318,134200,2648827,1488,1488,1488,1488,0
20240318,134100,2648827,1488,1488,1488,1488,0
20240318,134000,2648827,1488,1488,1488,1488,0
20240318,133900,2648827,1488,1488,1488,1488,0
20240318,133800,2648827,1488,1488,1488,1488,0
20240318,133700,2648827,1488,1488,1488,1488,0
20240318,133600,2648827,1488,1488,1488,1488,0
20240318,133500,2648827,1488,1488,1488,1488,0
20240318,133400,2648827,1488,1488,1488,1488,0
20240318,133300,2648827,1488,1488,1488,1488,0
20240318,133200,2648827,1488,1488,1488,1488,0
20240318,133100,2648827,1488,1488,1488,1488,0
20240318,133000,2648827,1488,1488,1488,1488,0
20240318,132900,2648827,1488,1488,1488,1488,0
20240318,132800,2648827,1488,1488,1488,1488,0
20240318,132700,2648827,1488,1488,1488,1488,0
20240318,132600,2648827,1488,1488,1488,1488,0
20240318,132500,2648827,1488,1488,1488,1488,0
20240318,132400,2648827,1488,1488,1488,1488,0
20240318,132300,2648827,1488,1488,1488,1488,0
20240318,132200,2648827,1488,1488,1488,1488,0
20240318,132100,2648827,1488,1488,1488,1488,0
20240318,132000,2648827,1488,1488,1488,1488,0
20240318,131900,2648827,1488,1488,1488,1488,0
20240318,131800,2648827,1488,1488,1488,1488,0
20240318,131700,2648827,1488,1488,1488,1488,0
20240318,131600,2648827,1488,1488,1488,1488,0
20240318,131500,2648827,1488,1488,1488,1488,0
20240318,131400,2648827,1488,1488,1488,1488,0
20240318,131300,2648827,1488,1488,1488,1488,0
20240318,131200,2648827,1488,1488,1488,1488,0
20240318,131100,2648827,1488,1488,1488,1488,0
20240318,131000,2648827,1488,1488,1488,1488,0
20240318,130900,2648827,1488,1488,1488,1488,0
20240318,130800,2648827,1488,1488,1488,1488,0
20240318,130700,2648827,1488,1488,1488,1488,0
20240318,130600,2648827,1488,1488,1488,1488,0
20240318,130500,2648827,1488,1488,1488,1488,0
20240318,130400,2648827,1488,1488,1488,1488,0
20240318,130300,2648827,1488,1488,1488,1488,0
20240318,130200,2648827,1488,1488,1488,1488,0
20240318,130100,2648827,1488,1488,1488,1488,0
20240318,130000,2648827,1488,1488,1488,1488,0
20240318,125900,2648827,1488,1488,1488,1488,0
20240318,125800,2648827,1488,1488,1488,1488,0
20240318,125700,2648827,1488,1488,1488,1488,0
20240318,125600,2648827,1488,1488,1488,1488,0
20240318,125500,2648827,1488,1488,1488,1488,0
20240318,125400,2648827,1488,1488,1488,1488,0
20240318,125300,2648827,1488,1488,1488,1488,0
20240318,125200,2648827,1488,1488,1488,1488,0
20240318,125100,2648827,1488,1488,1488,1488,0
20240318,125000,2648827,1488,1488,1488,1488,0
20240318,124900,2648827,1488,1488,1488,1488,0
20240318,124800,2648827,1488,1488,1488,1488,0
20240318,124700,2648827,1488,1488,1488,1488,0
20240318,124600,2648827,1488,1488,1488,1488,0
20240318,124500,2648827,1488,1488,1488,1488,0
20240318,124400,2648827,1488,1488,1488,1488,0
20240318,124300,2648827,1488,1488,1488,1488,0
20240318,124200,2648827,1488,1488,1488,1488,0
20240318,124100,2648827,1488,1488,1488,1488,0
20240318,124000,2648827,1488,1488,1488,1488,0
20240318,123900,2648827,1488,1488,1488,1488,0
20240318,123800,2648827,1488,1488,1488,1488,0
20240318,123700,2648827,1488,1488,1488,1488,0
20240318,123600,2648827,1488,1488,1488,1488,0
20240318,123500,2648827,1488,1488,1488,1488,0
20240318,123400,2648827,1488,1488,1488,1488,0
20240318,123300,2648827,1488,1488,1488,1488,0
20240318,123200,2648827,1488,1488,1488,1488,0
20240318,123100,2648827,1488,1488,1488,1488,1
20240318,123000,2647339,1342,1342,1342,1342,0
20240318,122900,2647339,1342,1342,1342,1342,0
20240318,122800,2647339,1342,1342,1342,1342,0
20240318,122700,2647339,1342,1342,1342,1342,0
20240318,122600,2647339,1342,1342,1342,1342,0
20240318,122500,2647339,1342,1342,1342,1342,0
20240318,122400,2647339,1342,1342,1342,1342,0
20240318,122300,2647339,1342,1342,1342,1342,0
20240318,122200,2647339,1342,1342,1342,1342,610
20240318,122100,1828719,1342,1342,1342,1342,0
20240318,122000,1828719,1342,1342,1342,1342,0
20240318,121900,1828719,1342,1342,1342,1342,0
20240318,121800,1828719,1342,1342,1342,1342,0
20240318,121700,1828719,1342,1342,1342,1342,0
20240318,121600,1828719,1342,1342,1342,1342,90
20240318,121500,1707939,1342,1342,1342,1342,0
20240318,121400,1707939,1342,1342,1342,1342,0
20240318,121300,1707939,1342,1342,1342,1342,0
20240318,121200,1707939,1342,1342,1342,1342,0
20240318,121100,1707939,1342,1342,1342,1342,0
20240318,121000,1707939,1342,1342,1342,1342,0
20240318,120900,1707939,1342,1342,1342,1342,0
20240318,120800,1707939,1342,1342,1342,1342,0
20240318,120700,1707939,1342,1342,1342,1342,0
20240318,120600,1707939,1342,1342,1342,1342,0
20240318,120500,1707939,1342,1342,1342,1342,0
20240318,120400,1707939,1342,1342,1342,1342,0
20240318,120300,1707939,1342,1342,1342,1342,0
20240318,120200,1707939,1342,1342,1342,1342,0
20240318,120100,1707939,1342,1342,1342,1342,0
20240318,120000,1707939,1342,1342,1342,1342,0
20240318,115900,1707939,1342,1342,1342,1342,0
20240318,115800,1707939,1342,1342,1342,1342,0
20240318,115700,1707939,1342,1342,1342,1342,100
20240318,115600,1573739,1342,1342,1342,1342,0
20240318,115500,1573739,1342,1342,1342,1342,0
20240318,115400,1573739,1342,1342,1342,1342,0
20240318,115300,1573739,1342,1342,1342,1342,0
20240318,115200,1573739,1342,1342,1342,1342,0
20240318,115100,1573739,1342,1342,1342,1342,118
20240318,115000,1415383,1342,1342,1342,1342,0
20240318,114900,1415383,1342,1342,1342,1342,0
20240318,114800,1415383,1342,1342,1342,1342,0
20240318,114700,1415383,1342,1342,1342,1342,0
20240318,114600,1415383,1342,1342,1342,1342,0
20240318,114500,1415383,1342,1349,1349,1342,780
20240318,114400,365913,1349,1349,1349,1349,0
20240318,114300,365913,1349,1349,1349,1349,0
20240318,114200,365913,1349,1349,1349,1349,0
20240318,114100,365913,1349,1349,1349,1349,0
20240318,114000,365913,1349,1349,1349,1349,0
20240318,113900,365913,1349,1349,1349,1349,0
20240318,113800,365913,1349,1349,1349,1349,0
20240318,113700,365913,1349,1350,1350,1349,270
20240318,113600,1583,1583,1583,1583,1583,0
20240318,113500,1583,1583,1583,1583,1583,0
20240318,113400,1583,1583,1583,1583,1583,0
20240318,113300,1583,1583,1583,1583,1583,0
20240318,113200,1583,1583,1583,1583,1583,0
20240318,113100,1583,1583,1583,1583,1583,0
20240318,113000,1583,1583,1583,1583,1583,0
20240318,112900,1583,1583,1583,1583,1583,0
20240318,112800,1583,1583,1583,1583,1583,0
20240318,112700,1583,1583,1583,1583,1583,0
20240318,112600,1583,1583,1583,1583,1583,0
20240318,112500,1583,1583,1583,1583,1583,0
20240318,112400,1583,1583,1583,1583,1583,0
20240318,112300,1583,1583,1583,1583,1583,0
20240318,112200,1583,1583,1583,1583,1583,0
20240318,112100,1583,1583,1583,1583,1583,0
20240318,112000,1583,1583,1583,1583,1583,0
20240318,111900,1583,1583,1583,1583,1583,0
20240318,111800,1583,1583,1583,1583,1583,0
20240318,111700,1583,1583,1583,1583,1583,0
20240318,111600,1583,1583,1583,1583,1583,0
20240318,111500,1583,1583,1583,1583,1583,0
20240318,111400,1583,1583,1583,1583,1583,0
20240318,111300,1583,1583,1583,1583,1583,0
20240318,111200,1583,1583,1583,1583,1583,0
20240318,111100,1583,1583,1583,1583,1583,0
20240318,111000,1583,1583,1583,1583,1583,0
20240318,110900,1583,1583,1583,1583,1583,0
20240318,110800,1583,1583,1583,1583,1583,0
20240318,110700,1583,1583,1583,1583,1583,0
20240318,110600,1583,1583,1583,1583,1583,0
20240318,110500,1583,1583,1583,1583,1583,0
20240318,110400,1583,1583,1583,1583,1583,0
20240318,110300,1583,1583,1583,1583,1583,0
20240318,110200,1583,1583,1583,1583,1583,0
20240318,110100,1583,1583,1583,1583,1583,0
20240318,110000,1583,1583,1583,1583,1583,0
20240318,105900,1583,1583,1583,1583,1583,0
20240318,105800,1583,1583,1583,1583,1583,0
20240318,105700,1583,1583,1583,1583,1583,0
20240318,105600,1583,1583,1583,1583,1583,0
20240318,105500,1583,1583,1583,1583,1583,0
20240318,105400,1583,1583,1583,1583,1583,0
20240318,105300,1583,1583,1583,1583,1583,0
20240318,105200,1583,1583,1583,1583,1583,0
20240318,105100,1583,1583,1583,1583,1583,0
20240318,105000,1583,1583,1583,1583,1583,0
20240318,104900,1583,1583,1583,1583,1583,0
20240318,104800,1583,1583,1583,1583,1583,0
20240318,104700,1583,1583,1583,1583,1583,0
20240318,104600,1583,1583,1583,1583,1583,0
20240318,104500,1583,1583,1583,1583,1583,0
20240318,104400,1583,1583,1583,1583,1583,0
20240318,104300,1583,1583,1583,1583,1583,0
20240318,104200,1583,1583,1583,1583,1583,0
20240318,104100,1583,1583,1583,1583,1583,0
20240318,104000,1583,1583,1583,1583,1583,0
20240318,103900,1583,1583,1583,1583,1583,0
20240318,103800,1583,1583,1583,1583,1583,0
20240318,103700,1583,1583,1583,1583,1583,0
20240318,103600,1583,1583,1583,1583,1583,0
20240318,103500,1583,1583,1583,1583,1583,0
20240318,103400,1583,1583,1583,1583,1583,0
20240318,103300,1583,1583,1583,1583,1583,0
20240318,103200,1583,1583,1583,1583,1583,0
20240318,103100,1583,1583,1583,1583,1583,0
20240318,103000,1583,1583,1583,1583,1583,0
20240318,102900,1583,1583,1583,1583,1583,0
20240318,102800,1583,1583,1583,1583,1583,0
20240318,102700,1583,1583,1583,1583,1583,0
20240318,102600,1583,1583,1583,1583,1583,0
20240318,102500,1583,1583,1583,1583,1583,0
20240318,102400,1583,1583,1583,1583,1583,0
20240318,102300,1583,1583,1583,1583,1583,0
20240318,102200,1583,1583,1583,1583,1583,0
20240318,102100,1583,1583,1583,1583,1583,0
20240318,102000,1583,1583,1583,1583,1583,0
20240318,101900,1583,1583,1583,1583,1583,0
20240318,101800,1583,1583,1583,1583,1583,0
20240318,101700,1583,1583,1583,1583,1583,0
20240318,101600,1583,1583,1583,1583,1583,0
20240318,101500,1583,1583,1583,1583,1583,0
20240318,101400,1583,1583,1583,1583,1583,0
20240318,101300,1583,1583,1583,1583,1583,0
20240318,101200,1583,1583,1583,1583,1583,0
20240318,101100,1583,1583,1583,1583,1583,0
20240318,101000,1583,1583,1583,1583,1583,0
20240318,100900,1583,1583,1583,1583,1583,0
20240318,100800,1583,1583,1583,1583,1583,0
20240318,100700,1583,1583,1583,1583,1583,0
20240318,100600,1583,1583,1583,1583,1583,0
20240318,100500,1583,1583,1583,1583,1583,0
20240318,100400,1583,1583,1583,1583,1583,0
20240318,100300,1583,1583,1583,1583,1583,0
20240318,100200,1583,1583,1583,1583,1583,0
20240318,100100,1583,1583,1583,1583,1583,0
20240318,100000,1583,1583,1583,1583,1583,0
20240318,095900,1583,1583,1583,1583,1583,0
20240318,095800,1583,1583,1583,1583,1583,0
20240318,095700,1583,1583,1583,1583,1583,0
20240318,095600,1583,1583,1583,1583,1583,0
20240318,095500,1583,1583,1583,1583,1583,0
20240318,095400,1583,1583,1583,1583,1583,0
20240318,095300,1583,1583,1583,1583,1583,0
20240318,095200,1583,1583,1583,1583,1583,0
20240318,095100,1583,1583,1583,1583,1583,0
20240318,095000,1583,1583,1583,1583,1583,0
20240318,094900,1583,1583,1583,1583,1583,0
20240318,094800,1583,1583,1583,1583,1583,0
20240318,094700,1583,1583,1583,1583,1583,0
20240318,094600,1583,1583,1583,1583,1583,0
20240318,094500,1583,1583,1583,1583,1583,0
20240318,094400,1583,1583,1583,1583,1583,0
20240318,094300,1583,1583,1583,1583,1583,0
20240318,094200,1583,1583,1583,1583,1583,0
20240318,094100,1583,1583,1583,1583,1583,0
20240318,094000,1583,1583,1583,1583,1583,0
20240318,093900,1583,1583,1583,1583,1583,0
20240318,093800,1583,1583,1583,1583,1583,0
20240318,093700,1583,1583,1583,1583,1583,0
20240318,093600,1583,1583,1583,1583,1583,0
20240318,093500,1583,1583,1583,1583,1583,0
20240318,093400,1583,1583,1583,1583,1583,0
20240318,093300,1583,1583,1583,1583,1583,0
20240318,093200,1583,1583,1583,1583,1583,0
20240318,093100,1583,1583,1583,1583,1583,0
20240318,093000,1583,1583,1583,1583,1583,0
20240318,092900,1583,1583,1583,1583,1583,0
20240318,092800,1583,1583,1583,1583,1583,0
20240318,092700,1583,1583,1583,1583,1583,0
20240318,092600,1583,1583,1583,1583,1583,0
20240318,092500,1583,1583,1583,1583,1583,0
20240318,092400,1583,1583,1583,1583,1583,0
20240318,092300,1583,1583,1583,1583,1583,0
20240318,092200,1583,1583,1583,1583,1583,0
20240318,092100,1583,1583,1583,1583,1583,0
20240318,092000,1583,1583,1583,1583,1583,0
20240318,091900,1583,1583,1583,1583,1583,0
20240318,091800,1583,1583,1583,1583,1583,0
20240318,091700,1583,1583,1583,1583,1583,0
20240318,091600,1583,1583,1583,1583,1583,0
20240318,091500,1583,1583,1583,1583,1583,0
20240318,091400,1583,1583,1583,1583,1583,0
20240318,091300,1583,1583,1583,1583,1583,0
20240318,091200,1583,1583,1583,1583,1583,0
20240318,091100,1583,1583,1583,1583,1583,0
20240318,091000,1583,1583,1583,1583,1583,0
20240318,090900,1583,1583,1583,1583,1583,0
20240318,090800,1583,1583,1583,1583,1583,0
20240318,090700,1583,1583,1583,1583,1583,0
20240318,090600,1583,1583,1583,1583,1583,0
20240318,090500,1583,1583,1583,1583,1583,0
20240318,090400,1583,1583,1583,1583,1583,0
20240318,090300,1583,1583,1583,1583,1583,0
20240318,090200,1583,1583,1583,1583,1583,0
20240318,090100,1583,1583,1583,1583,1583,1
20240318,090000,0,1576,1576,1576,1576,0