KissMeData/250030/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,204800,663500,3500,3500,3500,3500,1
20240318,204700,663500,3500,3500,3500,3500,0
20240318,204600,663500,3500,3500,3500,3500,0
20240318,204500,663500,3500,3500,3500,3500,0
20240318,204400,663500,3500,3500,3500,3500,0
20240318,204300,663500,3500,3500,3500,3500,0
20240318,204200,663500,3500,3500,3500,3500,0
20240318,204100,663500,3500,3500,3500,3500,0
20240318,204000,663500,3500,3500,3500,3500,0
20240318,203900,663500,3500,3500,3500,3500,0
20240318,203800,663500,3500,3500,3500,3500,0
20240318,203700,663500,3500,3500,3500,3500,0
20240318,203600,663500,3500,3500,3500,3500,0
20240318,203500,663500,3500,3500,3500,3500,0
20240318,203400,663500,3500,3500,3500,3500,0
20240318,203300,663500,3500,3500,3500,3500,0
20240318,203200,663500,3500,3500,3500,3500,0
20240318,203100,663500,3500,3500,3500,3500,0
20240318,203000,663500,3500,3500,3500,3500,0
20240318,202900,663500,3500,3500,3500,3500,0
20240318,202800,663500,3500,3500,3500,3500,0
20240318,202700,663500,3500,3500,3500,3500,0
20240318,202600,663500,3500,3500,3500,3500,0
20240318,202500,663500,3500,3500,3500,3500,0
20240318,202400,663500,3500,3500,3500,3500,0
20240318,202300,663500,3500,3500,3500,3500,0
20240318,202200,663500,3500,3500,3500,3500,0
20240318,202100,663500,3500,3500,3500,3500,0
20240318,202000,663500,3500,3500,3500,3500,0
20240318,201900,663500,3500,3500,3500,3500,0
20240318,201800,663500,3500,3500,3500,3500,1
20240318,201700,663500,3500,3500,3500,3500,0
20240318,201600,663500,3500,3500,3500,3500,0
20240318,201500,663500,3500,3500,3500,3500,0
20240318,201400,663500,3500,3500,3500,3500,0
20240318,201300,663500,3500,3500,3500,3500,0
20240318,201200,663500,3500,3500,3500,3500,0
20240318,201100,663500,3500,3500,3500,3500,0
20240318,201000,663500,3500,3500,3500,3500,0
20240318,200900,663500,3500,3500,3500,3500,0
20240318,200800,663500,3500,3500,3500,3500,0
20240318,200700,663500,3500,3500,3500,3500,0
20240318,200600,663500,3500,3500,3500,3500,0
20240318,200500,663500,3500,3500,3500,3500,0
20240318,200400,663500,3500,3500,3500,3500,0
20240318,200300,663500,3500,3500,3500,3500,0
20240318,200200,663500,3500,3500,3500,3500,0
20240318,200100,663500,3500,3500,3500,3500,0
20240318,200000,663500,3500,3500,3500,3500,0
20240318,195900,663500,3500,3500,3500,3500,0
20240318,195800,663500,3500,3500,3500,3500,0
20240318,195700,663500,3500,3500,3500,3500,0
20240318,195600,663500,3500,3500,3500,3500,0
20240318,195500,663500,3500,3500,3500,3500,0
20240318,195400,663500,3500,3500,3500,3500,0
20240318,195300,663500,3500,3500,3500,3500,0
20240318,195200,663500,3500,3500,3500,3500,0
20240318,195100,663500,3500,3500,3500,3500,0
20240318,195000,663500,3500,3500,3500,3500,0
20240318,194900,663500,3500,3500,3500,3500,0
20240318,194800,663500,3500,3500,3500,3500,1
20240318,194700,663500,3500,3500,3500,3500,0
20240318,194600,663500,3500,3500,3500,3500,0
20240318,194500,663500,3500,3500,3500,3500,0
20240318,194400,663500,3500,3500,3500,3500,0
20240318,194300,663500,3500,3500,3500,3500,0
20240318,194200,663500,3500,3500,3500,3500,0
20240318,194100,663500,3500,3500,3500,3500,0
20240318,194000,663500,3500,3500,3500,3500,0
20240318,193900,663500,3500,3500,3500,3500,0
20240318,193800,663500,3500,3500,3500,3500,0
20240318,193700,663500,3500,3500,3500,3500,0
20240318,193600,663500,3500,3500,3500,3500,0
20240318,193500,663500,3500,3500,3500,3500,0
20240318,193400,663500,3500,3500,3500,3500,0
20240318,193300,663500,3500,3500,3500,3500,0
20240318,193200,663500,3500,3500,3500,3500,0
20240318,193100,663500,3500,3500,3500,3500,0
20240318,193000,663500,3500,3500,3500,3500,0
20240318,192900,663500,3500,3500,3500,3500,0
20240318,192800,663500,3500,3500,3500,3500,0
20240318,192700,663500,3500,3500,3500,3500,0
20240318,192600,663500,3500,3500,3500,3500,0
20240318,192500,663500,3500,3500,3500,3500,0
20240318,192400,663500,3500,3500,3500,3500,0
20240318,192300,663500,3500,3500,3500,3500,0
20240318,192200,663500,3500,3500,3500,3500,0
20240318,192100,663500,3500,3500,3500,3500,0
20240318,192000,663500,3500,3500,3500,3500,0
20240318,191900,663500,3500,3500,3500,3500,0
20240318,191800,663500,3500,3500,3500,3500,1
20240318,191700,663500,3500,3500,3500,3500,0
20240318,191600,663500,3500,3500,3500,3500,0
20240318,191500,663500,3500,3500,3500,3500,0
20240318,191400,663500,3500,3500,3500,3500,0
20240318,191300,663500,3500,3500,3500,3500,0
20240318,191200,663500,3500,3500,3500,3500,0
20240318,191100,663500,3500,3500,3500,3500,0
20240318,191000,663500,3500,3500,3500,3500,0
20240318,190900,663500,3500,3500,3500,3500,0
20240318,190800,663500,3500,3500,3500,3500,0
20240318,190700,663500,3500,3500,3500,3500,0
20240318,190600,663500,3500,3500,3500,3500,0
20240318,190500,663500,3500,3500,3500,3500,0
20240318,190400,663500,3500,3500,3500,3500,0
20240318,190300,663500,3500,3500,3500,3500,0
20240318,190200,663500,3500,3500,3500,3500,0
20240318,190100,663500,3500,3500,3500,3500,0
20240318,190000,663500,3500,3500,3500,3500,0
20240318,185900,663500,3500,3500,3500,3500,0
20240318,185800,663500,3500,3500,3500,3500,0
20240318,185700,663500,3500,3500,3500,3500,0
20240318,185600,663500,3500,3500,3500,3500,0
20240318,185500,663500,3500,3500,3500,3500,0
20240318,185400,663500,3500,3500,3500,3500,0
20240318,185300,663500,3500,3500,3500,3500,0
20240318,185200,663500,3500,3500,3500,3500,0
20240318,185100,663500,3500,3500,3500,3500,0
20240318,185000,663500,3500,3500,3500,3500,0
20240318,184900,663500,3500,3500,3500,3500,0
20240318,184800,663500,3500,3500,3500,3500,1
20240318,184700,663500,3500,3500,3500,3500,0
20240318,184600,663500,3500,3500,3500,3500,0
20240318,184500,663500,3500,3500,3500,3500,0
20240318,184400,663500,3500,3500,3500,3500,0
20240318,184300,663500,3500,3500,3500,3500,0
20240318,184200,663500,3500,3500,3500,3500,0
20240318,184100,663500,3500,3500,3500,3500,0
20240318,184000,663500,3500,3500,3500,3500,0
20240318,183900,663500,3500,3500,3500,3500,0
20240318,183800,663500,3500,3500,3500,3500,0
20240318,183700,663500,3500,3500,3500,3500,0
20240318,183600,663500,3500,3500,3500,3500,0
20240318,183500,663500,3500,3500,3500,3500,0
20240318,183400,663500,3500,3500,3500,3500,0
20240318,183300,663500,3500,3500,3500,3500,0
20240318,183200,663500,3500,3500,3500,3500,0
20240318,183100,663500,3500,3500,3500,3500,0
20240318,183000,663500,3500,3500,3500,3500,0
20240318,182900,663500,3500,3500,3500,3500,0
20240318,182800,663500,3500,3500,3500,3500,0
20240318,182700,663500,3500,3500,3500,3500,0
20240318,182600,663500,3500,3500,3500,3500,0
20240318,182500,663500,3500,3500,3500,3500,0
20240318,182400,663500,3500,3500,3500,3500,0
20240318,182300,663500,3500,3500,3500,3500,0
20240318,182200,663500,3500,3500,3500,3500,0
20240318,182100,663500,3500,3500,3500,3500,0
20240318,182000,663500,3500,3500,3500,3500,0
20240318,181900,663500,3500,3500,3500,3500,0
20240318,181800,663500,3500,3500,3500,3500,1
20240318,181700,663500,3500,3500,3500,3500,0
20240318,181600,663500,3500,3500,3500,3500,0
20240318,181500,663500,3500,3500,3500,3500,0
20240318,181400,663500,3500,3500,3500,3500,0
20240318,181300,663500,3500,3500,3500,3500,0
20240318,181200,663500,3500,3500,3500,3500,0
20240318,181100,663500,3500,3500,3500,3500,0
20240318,181000,663500,3500,3500,3500,3500,0
20240318,180900,663500,3500,3500,3500,3500,0
20240318,180800,663500,3500,3500,3500,3500,0
20240318,180700,663500,3500,3500,3500,3500,0
20240318,180600,663500,3500,3500,3500,3500,0
20240318,180500,663500,3500,3500,3500,3500,0
20240318,180400,663500,3500,3500,3500,3500,0
20240318,180300,663500,3500,3500,3500,3500,0
20240318,180200,663500,3500,3500,3500,3500,0
20240318,180100,663500,3500,3500,3500,3500,0
20240318,180000,663500,3500,3500,3500,3500,0
20240318,175900,663500,3500,3500,3500,3500,0
20240318,175800,663500,3500,3500,3500,3500,0
20240318,175700,663500,3500,3500,3500,3500,0
20240318,175600,663500,3500,3500,3500,3500,0
20240318,175500,663500,3500,3500,3500,3500,0
20240318,175400,663500,3500,3500,3500,3500,0
20240318,175300,663500,3500,3500,3500,3500,0
20240318,175200,663500,3500,3500,3500,3500,0
20240318,175100,663500,3500,3500,3500,3500,0
20240318,175000,663500,3500,3500,3500,3500,0
20240318,174900,663500,3500,3500,3500,3500,0
20240318,174800,663500,3500,3500,3500,3500,1
20240318,174700,663500,3500,3500,3500,3500,0
20240318,174600,663500,3500,3500,3500,3500,0
20240318,174500,663500,3500,3500,3500,3500,0
20240318,174400,663500,3500,3500,3500,3500,0
20240318,174300,663500,3500,3500,3500,3500,0
20240318,174200,663500,3500,3500,3500,3500,0
20240318,174100,663500,3500,3500,3500,3500,0
20240318,174000,663500,3500,3500,3500,3500,0
20240318,173900,663500,3500,3500,3500,3500,0
20240318,173800,663500,3500,3500,3500,3500,0
20240318,173700,663500,3500,3500,3500,3500,0
20240318,173600,663500,3500,3500,3500,3500,0
20240318,173500,663500,3500,3500,3500,3500,0
20240318,173400,663500,3500,3500,3500,3500,0
20240318,173300,663500,3500,3500,3500,3500,0
20240318,173200,663500,3500,3500,3500,3500,0
20240318,173100,663500,3500,3500,3500,3500,0
20240318,173000,663500,3500,3500,3500,3500,0
20240318,172900,663500,3500,3500,3500,3500,0
20240318,172800,663500,3500,3500,3500,3500,0
20240318,172700,663500,3500,3500,3500,3500,0
20240318,172600,663500,3500,3500,3500,3500,0
20240318,172500,663500,3500,3500,3500,3500,0
20240318,172400,663500,3500,3500,3500,3500,0
20240318,172300,663500,3500,3500,3500,3500,0
20240318,172200,663500,3500,3500,3500,3500,0
20240318,172100,663500,3500,3500,3500,3500,0
20240318,172000,663500,3500,3500,3500,3500,0
20240318,171900,663500,3500,3500,3500,3500,0
20240318,171800,663500,3500,3500,3500,3500,1
20240318,171700,663500,3500,3500,3500,3500,0
20240318,171600,663500,3500,3500,3500,3500,0
20240318,171500,663500,3500,3500,3500,3500,0
20240318,171400,663500,3500,3500,3500,3500,0
20240318,171300,663500,3500,3500,3500,3500,0
20240318,171200,663500,3500,3500,3500,3500,0
20240318,171100,663500,3500,3500,3500,3500,0
20240318,171000,663500,3500,3500,3500,3500,0
20240318,170900,663500,3500,3500,3500,3500,0
20240318,170800,663500,3500,3500,3500,3500,0
20240318,170700,663500,3500,3500,3500,3500,0
20240318,170600,663500,3500,3500,3500,3500,0
20240318,170500,663500,3500,3500,3500,3500,0
20240318,170400,663500,3500,3500,3500,3500,0
20240318,170300,663500,3500,3500,3500,3500,0
20240318,170200,663500,3500,3500,3500,3500,0
20240318,170100,663500,3500,3500,3500,3500,0
20240318,170000,663500,3500,3500,3500,3500,0
20240318,165900,663500,3500,3500,3500,3500,0
20240318,165800,663500,3500,3500,3500,3500,0
20240318,165700,663500,3500,3500,3500,3500,0
20240318,165600,663500,3500,3500,3500,3500,0
20240318,165500,663500,3500,3500,3500,3500,0
20240318,165400,663500,3500,3500,3500,3500,0
20240318,165300,663500,3500,3500,3500,3500,0
20240318,165200,663500,3500,3500,3500,3500,0
20240318,165100,663500,3500,3500,3500,3500,0
20240318,165000,663500,3500,3500,3500,3500,0
20240318,164900,663500,3500,3500,3500,3500,0
20240318,164800,663500,3500,3500,3500,3500,1
20240318,164700,663500,3500,3500,3500,3500,0
20240318,164600,663500,3500,3500,3500,3500,0
20240318,164500,663500,3500,3500,3500,3500,0
20240318,164400,663500,3500,3500,3500,3500,0
20240318,164300,663500,3500,3500,3500,3500,0
20240318,164200,663500,3500,3500,3500,3500,0
20240318,164100,663500,3500,3500,3500,3500,0
20240318,164000,663500,3500,3500,3500,3500,0
20240318,163900,663500,3500,3500,3500,3500,0
20240318,163800,663500,3500,3500,3500,3500,0
20240318,163700,663500,3500,3500,3500,3500,0
20240318,163600,663500,3500,3500,3500,3500,0
20240318,163500,663500,3500,3500,3500,3500,0
20240318,163400,663500,3500,3500,3500,3500,0
20240318,163300,663500,3500,3500,3500,3500,0
20240318,163200,663500,3500,3500,3500,3500,0
20240318,163100,663500,3500,3500,3500,3500,0
20240318,163000,663500,3500,3500,3500,3500,0
20240318,162900,663500,3500,3500,3500,3500,0
20240318,162800,663500,3500,3500,3500,3500,0
20240318,162700,663500,3500,3500,3500,3500,0
20240318,162600,663500,3500,3500,3500,3500,0
20240318,162500,663500,3500,3500,3500,3500,0
20240318,162400,663500,3500,3500,3500,3500,0
20240318,162300,663500,3500,3500,3500,3500,0
20240318,162200,663500,3500,3500,3500,3500,0
20240318,162100,663500,3500,3500,3500,3500,0
20240318,162000,663500,3500,3500,3500,3500,0
20240318,161900,663500,3500,3500,3500,3500,0
20240318,161800,663500,3500,3500,3500,3500,1
20240318,161700,663500,3500,3500,3500,3500,0
20240318,161600,663500,3500,3500,3500,3500,0
20240318,161500,663500,3500,3500,3500,3500,0
20240318,161400,663500,3500,3500,3500,3500,0
20240318,161300,663500,3500,3500,3500,3500,0
20240318,161200,663500,3500,3500,3500,3500,0
20240318,161100,663500,3500,3500,3500,3500,0
20240318,161000,663500,3500,3500,3500,3500,0
20240318,160900,663500,3500,3500,3500,3500,0
20240318,160800,663500,3500,3500,3500,3500,0
20240318,160700,663500,3500,3500,3500,3500,0
20240318,160600,663500,3500,3500,3500,3500,0
20240318,160500,663500,3500,3500,3500,3500,0
20240318,160400,663500,3500,3500,3500,3500,0
20240318,160300,663500,3500,3500,3500,3500,0
20240318,160200,663500,3500,3500,3500,3500,0
20240318,160100,663500,3500,3500,3500,3500,0
20240318,160000,663500,3500,3500,3500,3500,0
20240318,155900,663500,3500,3500,3500,3500,0
20240318,155800,663500,3500,3500,3500,3500,0
20240318,155700,663500,3500,3500,3500,3500,0
20240318,155600,663500,3500,3500,3500,3500,0
20240318,155500,663500,3500,3500,3500,3500,0
20240318,155400,663500,3500,3500,3500,3500,0
20240318,155300,663500,3500,3500,3500,3500,0
20240318,155200,663500,3500,3500,3500,3500,0
20240318,155100,663500,3500,3500,3500,3500,0
20240318,155000,663500,3500,3500,3500,3500,0
20240318,154900,663500,3500,3500,3500,3500,0
20240318,154800,663500,3500,3500,3500,3500,1
20240318,154700,663500,3500,3500,3500,3500,0
20240318,154600,663500,3500,3500,3500,3500,0
20240318,154500,663500,3500,3500,3500,3500,0
20240318,154400,663500,3500,3500,3500,3500,0
20240318,154300,663500,3500,3500,3500,3500,0
20240318,154200,663500,3500,3500,3500,3500,0
20240318,154100,663500,3500,3500,3500,3500,0
20240318,154000,663500,3500,3500,3500,3500,0
20240318,153900,663500,3500,3500,3500,3500,0
20240318,153800,663500,3500,3500,3500,3500,0
20240318,153700,663500,3500,3500,3500,3500,0
20240318,153600,663500,3500,3500,3500,3500,0
20240318,153500,663500,3500,3500,3500,3500,0
20240318,153400,663500,3500,3500,3500,3500,0
20240318,153300,663500,3500,3500,3500,3500,0
20240318,153200,663500,3500,3500,3500,3500,0
20240318,153100,663500,3500,3500,3500,3500,0
20240318,153000,663500,3500,3500,3500,3500,0
20240318,152900,663500,3500,3500,3500,3500,0
20240318,152800,663500,3500,3500,3500,3500,0
20240318,152700,663500,3500,3500,3500,3500,0
20240318,152600,663500,3500,3500,3500,3500,0
20240318,152500,663500,3500,3500,3500,3500,0
20240318,152400,663500,3500,3500,3500,3500,0
20240318,152300,663500,3500,3500,3500,3500,0
20240318,152200,663500,3500,3500,3500,3500,0
20240318,152100,663500,3500,3500,3500,3500,0
20240318,152000,663500,3500,3500,3500,3500,0
20240318,151900,663500,3500,3500,3500,3500,0
20240318,151800,663500,3500,3500,3500,3500,0
20240318,151700,663500,3500,3500,3500,3500,0
20240318,151600,663500,3500,3500,3500,3500,0
20240318,151500,663500,3500,3500,3500,3500,0
20240318,151400,663500,3500,3500,3500,3500,0
20240318,151300,663500,3500,3500,3500,3500,0
20240318,151200,663500,3500,3500,3500,3500,0
20240318,151100,663500,3500,3500,3500,3500,0
20240318,151000,663500,3500,3500,3500,3500,0
20240318,150900,663500,3500,3500,3500,3500,0
20240318,150800,663500,3500,3500,3500,3500,0
20240318,150700,663500,3500,3500,3500,3500,0
20240318,150600,663500,3500,3500,3500,3500,0
20240318,150500,663500,3500,3500,3500,3500,0
20240318,150400,663500,3500,3500,3500,3500,0
20240318,150300,663500,3500,3500,3500,3500,0
20240318,150200,663500,3500,3500,3500,3500,0
20240318,150100,663500,3500,3500,3500,3500,0
20240318,150000,663500,3500,3500,3500,3500,0
20240318,145900,663500,3500,3500,3500,3500,0
20240318,145800,663500,3500,3500,3500,3500,0
20240318,145700,663500,3500,3500,3500,3500,0
20240318,145600,663500,3500,3500,3500,3500,0
20240318,145500,663500,3500,3500,3500,3500,0
20240318,145400,663500,3500,3500,3500,3500,0
20240318,145300,663500,3500,3500,3500,3500,0
20240318,145200,663500,3500,3500,3500,3500,0
20240318,145100,663500,3500,3500,3500,3500,0
20240318,145000,663500,3500,3500,3500,3500,0
20240318,144900,663500,3500,3500,3500,3500,0
20240318,144800,663500,3500,3500,3500,3500,0
20240318,144700,663500,3500,3500,3500,3500,0
20240318,144600,663500,3500,3500,3500,3500,0
20240318,144500,663500,3500,3500,3500,3500,0
20240318,144400,663500,3500,3500,3500,3500,0
20240318,144300,663500,3500,3500,3500,3500,0
20240318,144200,663500,3500,3500,3500,3500,0
20240318,144100,663500,3500,3500,3500,3500,0
20240318,144000,663500,3500,3500,3500,3500,0
20240318,143900,663500,3500,3500,3500,3500,0
20240318,143800,663500,3500,3500,3500,3500,0
20240318,143700,663500,3500,3500,3500,3500,0
20240318,143600,663500,3500,3500,3500,3500,0
20240318,143500,663500,3500,3500,3500,3500,0
20240318,143400,663500,3500,3500,3500,3500,0
20240318,143300,663500,3500,3500,3500,3500,0
20240318,143200,663500,3500,3500,3500,3500,0
20240318,143100,663500,3500,3500,3500,3500,0
20240318,143000,663500,3500,3500,3500,3500,0
20240318,142900,663500,3500,3500,3500,3500,0
20240318,142800,663500,3500,3500,3500,3500,0
20240318,142700,663500,3500,3500,3500,3500,0
20240318,142600,663500,3500,3500,3500,3500,0
20240318,142500,663500,3500,3500,3500,3500,0
20240318,142400,663500,3500,3500,3500,3500,0
20240318,142300,663500,3500,3500,3500,3500,0
20240318,142200,663500,3500,3500,3500,3500,1
20240318,142100,660000,3300,3300,3300,3300,0
20240318,142000,660000,3300,3300,3300,3300,0
20240318,141900,660000,3300,3300,3300,3300,0
20240318,141800,660000,3300,3300,3300,3300,0
20240318,141700,660000,3300,3300,3300,3300,0
20240318,141600,660000,3300,3300,3300,3300,0
20240318,141500,660000,3300,3300,3300,3300,0
20240318,141400,660000,3300,3300,3300,3300,0
20240318,141300,660000,3300,3300,3300,3300,0
20240318,141200,660000,3300,3300,3300,3300,0
20240318,141100,660000,3300,3300,3300,3300,0
20240318,141000,660000,3300,3300,3300,3300,0
20240318,140900,660000,3300,3300,3300,3300,0
20240318,140800,660000,3300,3300,3300,3300,0
20240318,140700,660000,3300,3300,3300,3300,0
20240318,140600,660000,3300,3300,3300,3300,0
20240318,140500,660000,3300,3300,3300,3300,200
20240318,140400,0,3595,3595,3595,3595,0
20240318,140300,0,3595,3595,3595,3595,0
20240318,140200,0,3595,3595,3595,3595,0
20240318,140100,0,3595,3595,3595,3595,0
20240318,140000,0,3595,3595,3595,3595,0
20240318,135900,0,3595,3595,3595,3595,0
20240318,135800,0,3595,3595,3595,3595,0
20240318,135700,0,3595,3595,3595,3595,0
20240318,135600,0,3595,3595,3595,3595,0
20240318,135500,0,3595,3595,3595,3595,0
20240318,135400,0,3595,3595,3595,3595,0
20240318,135300,0,3595,3595,3595,3595,0
20240318,135200,0,3595,3595,3595,3595,0
20240318,135100,0,3595,3595,3595,3595,0
20240318,135000,0,3595,3595,3595,3595,0
20240318,134900,0,3595,3595,3595,3595,0
20240318,134800,0,3595,3595,3595,3595,0
20240318,134700,0,3595,3595,3595,3595,0
20240318,134600,0,3595,3595,3595,3595,0
20240318,134500,0,3595,3595,3595,3595,0
20240318,134400,0,3595,3595,3595,3595,0
20240318,134300,0,3595,3595,3595,3595,0
20240318,134200,0,3595,3595,3595,3595,0
20240318,134100,0,3595,3595,3595,3595,0
20240318,134000,0,3595,3595,3595,3595,0
20240318,133900,0,3595,3595,3595,3595,0
20240318,133800,0,3595,3595,3595,3595,0
20240318,133700,0,3595,3595,3595,3595,0
20240318,133600,0,3595,3595,3595,3595,0
20240318,133500,0,3595,3595,3595,3595,0
20240318,133400,0,3595,3595,3595,3595,0
20240318,133300,0,3595,3595,3595,3595,0
20240318,133200,0,3595,3595,3595,3595,0
20240318,133100,0,3595,3595,3595,3595,0
20240318,133000,0,3595,3595,3595,3595,0
20240318,132900,0,3595,3595,3595,3595,0
20240318,132800,0,3595,3595,3595,3595,0
20240318,132700,0,3595,3595,3595,3595,0
20240318,132600,0,3595,3595,3595,3595,0
20240318,132500,0,3595,3595,3595,3595,0
20240318,132400,0,3595,3595,3595,3595,0
20240318,132300,0,3595,3595,3595,3595,0
20240318,132200,0,3595,3595,3595,3595,0
20240318,132100,0,3595,3595,3595,3595,0
20240318,132000,0,3595,3595,3595,3595,0
20240318,131900,0,3595,3595,3595,3595,0
20240318,131800,0,3595,3595,3595,3595,0
20240318,131700,0,3595,3595,3595,3595,0
20240318,131600,0,3595,3595,3595,3595,0
20240318,131500,0,3595,3595,3595,3595,0
20240318,131400,0,3595,3595,3595,3595,0
20240318,131300,0,3595,3595,3595,3595,0
20240318,131200,0,3595,3595,3595,3595,0
20240318,131100,0,3595,3595,3595,3595,0
20240318,131000,0,3595,3595,3595,3595,0
20240318,130900,0,3595,3595,3595,3595,0
20240318,130800,0,3595,3595,3595,3595,0
20240318,130700,0,3595,3595,3595,3595,0
20240318,130600,0,3595,3595,3595,3595,0
20240318,130500,0,3595,3595,3595,3595,0
20240318,130400,0,3595,3595,3595,3595,0
20240318,130300,0,3595,3595,3595,3595,0
20240318,130200,0,3595,3595,3595,3595,0
20240318,130100,0,3595,3595,3595,3595,0
20240318,130000,0,3595,3595,3595,3595,0
20240318,125900,0,3595,3595,3595,3595,0
20240318,125800,0,3595,3595,3595,3595,0
20240318,125700,0,3595,3595,3595,3595,0
20240318,125600,0,3595,3595,3595,3595,0
20240318,125500,0,3595,3595,3595,3595,0
20240318,125400,0,3595,3595,3595,3595,0
20240318,125300,0,3595,3595,3595,3595,0
20240318,125200,0,3595,3595,3595,3595,0
20240318,125100,0,3595,3595,3595,3595,0
20240318,125000,0,3595,3595,3595,3595,0
20240318,124900,0,3595,3595,3595,3595,0
20240318,124800,0,3595,3595,3595,3595,0
20240318,124700,0,3595,3595,3595,3595,0
20240318,124600,0,3595,3595,3595,3595,0
20240318,124500,0,3595,3595,3595,3595,0
20240318,124400,0,3595,3595,3595,3595,0
20240318,124300,0,3595,3595,3595,3595,0
20240318,124200,0,3595,3595,3595,3595,0
20240318,124100,0,3595,3595,3595,3595,0
20240318,124000,0,3595,3595,3595,3595,0
20240318,123900,0,3595,3595,3595,3595,0
20240318,123800,0,3595,3595,3595,3595,0
20240318,123700,0,3595,3595,3595,3595,0
20240318,123600,0,3595,3595,3595,3595,0
20240318,123500,0,3595,3595,3595,3595,0
20240318,123400,0,3595,3595,3595,3595,0
20240318,123300,0,3595,3595,3595,3595,0
20240318,123200,0,3595,3595,3595,3595,0
20240318,123100,0,3595,3595,3595,3595,0
20240318,123000,0,3595,3595,3595,3595,0
20240318,122900,0,3595,3595,3595,3595,0
20240318,122800,0,3595,3595,3595,3595,0
20240318,122700,0,3595,3595,3595,3595,0
20240318,122600,0,3595,3595,3595,3595,0
20240318,122500,0,3595,3595,3595,3595,0
20240318,122400,0,3595,3595,3595,3595,0
20240318,122300,0,3595,3595,3595,3595,0
20240318,122200,0,3595,3595,3595,3595,0
20240318,122100,0,3595,3595,3595,3595,0
20240318,122000,0,3595,3595,3595,3595,0
20240318,121900,0,3595,3595,3595,3595,0
20240318,121800,0,3595,3595,3595,3595,0
20240318,121700,0,3595,3595,3595,3595,0
20240318,121600,0,3595,3595,3595,3595,0
20240318,121500,0,3595,3595,3595,3595,0
20240318,121400,0,3595,3595,3595,3595,0
20240318,121300,0,3595,3595,3595,3595,0
20240318,121200,0,3595,3595,3595,3595,0
20240318,121100,0,3595,3595,3595,3595,0
20240318,121000,0,3595,3595,3595,3595,0
20240318,120900,0,3595,3595,3595,3595,0
20240318,120800,0,3595,3595,3595,3595,0
20240318,120700,0,3595,3595,3595,3595,0
20240318,120600,0,3595,3595,3595,3595,0
20240318,120500,0,3595,3595,3595,3595,0
20240318,120400,0,3595,3595,3595,3595,0
20240318,120300,0,3595,3595,3595,3595,0
20240318,120200,0,3595,3595,3595,3595,0
20240318,120100,0,3595,3595,3595,3595,0
20240318,120000,0,3595,3595,3595,3595,0
20240318,115900,0,3595,3595,3595,3595,0
20240318,115800,0,3595,3595,3595,3595,0
20240318,115700,0,3595,3595,3595,3595,0
20240318,115600,0,3595,3595,3595,3595,0
20240318,115500,0,3595,3595,3595,3595,0
20240318,115400,0,3595,3595,3595,3595,0
20240318,115300,0,3595,3595,3595,3595,0
20240318,115200,0,3595,3595,3595,3595,0
20240318,115100,0,3595,3595,3595,3595,0
20240318,115000,0,3595,3595,3595,3595,0
20240318,114900,0,3595,3595,3595,3595,0
20240318,114800,0,3595,3595,3595,3595,0
20240318,114700,0,3595,3595,3595,3595,0
20240318,114600,0,3595,3595,3595,3595,0
20240318,114500,0,3595,3595,3595,3595,0
20240318,114400,0,3595,3595,3595,3595,0
20240318,114300,0,3595,3595,3595,3595,0
20240318,114200,0,3595,3595,3595,3595,0
20240318,114100,0,3595,3595,3595,3595,0
20240318,114000,0,3595,3595,3595,3595,0
20240318,113900,0,3595,3595,3595,3595,0
20240318,113800,0,3595,3595,3595,3595,0
20240318,113700,0,3595,3595,3595,3595,0
20240318,113600,0,3595,3595,3595,3595,0
20240318,113500,0,3595,3595,3595,3595,0
20240318,113400,0,3595,3595,3595,3595,0
20240318,113300,0,3595,3595,3595,3595,0
20240318,113200,0,3595,3595,3595,3595,0
20240318,113100,0,3595,3595,3595,3595,0
20240318,113000,0,3595,3595,3595,3595,0
20240318,112900,0,3595,3595,3595,3595,0
20240318,112800,0,3595,3595,3595,3595,0
20240318,112700,0,3595,3595,3595,3595,0
20240318,112600,0,3595,3595,3595,3595,0
20240318,112500,0,3595,3595,3595,3595,0
20240318,112400,0,3595,3595,3595,3595,0
20240318,112300,0,3595,3595,3595,3595,0
20240318,112200,0,3595,3595,3595,3595,0
20240318,112100,0,3595,3595,3595,3595,0
20240318,112000,0,3595,3595,3595,3595,0
20240318,111900,0,3595,3595,3595,3595,0
20240318,111800,0,3595,3595,3595,3595,0
20240318,111700,0,3595,3595,3595,3595,0
20240318,111600,0,3595,3595,3595,3595,0
20240318,111500,0,3595,3595,3595,3595,0
20240318,111400,0,3595,3595,3595,3595,0
20240318,111300,0,3595,3595,3595,3595,0
20240318,111200,0,3595,3595,3595,3595,0
20240318,111100,0,3595,3595,3595,3595,0
20240318,111000,0,3595,3595,3595,3595,0
20240318,110900,0,3595,3595,3595,3595,0
20240318,110800,0,3595,3595,3595,3595,0
20240318,110700,0,3595,3595,3595,3595,0
20240318,110600,0,3595,3595,3595,3595,0
20240318,110500,0,3595,3595,3595,3595,0
20240318,110400,0,3595,3595,3595,3595,0
20240318,110300,0,3595,3595,3595,3595,0
20240318,110200,0,3595,3595,3595,3595,0
20240318,110100,0,3595,3595,3595,3595,0
20240318,110000,0,3595,3595,3595,3595,0
20240318,105900,0,3595,3595,3595,3595,0
20240318,105800,0,3595,3595,3595,3595,0
20240318,105700,0,3595,3595,3595,3595,0
20240318,105600,0,3595,3595,3595,3595,0
20240318,105500,0,3595,3595,3595,3595,0
20240318,105400,0,3595,3595,3595,3595,0
20240318,105300,0,3595,3595,3595,3595,0
20240318,105200,0,3595,3595,3595,3595,0
20240318,105100,0,3595,3595,3595,3595,0
20240318,105000,0,3595,3595,3595,3595,0
20240318,104900,0,3595,3595,3595,3595,0
20240318,104800,0,3595,3595,3595,3595,0
20240318,104700,0,3595,3595,3595,3595,0
20240318,104600,0,3595,3595,3595,3595,0
20240318,104500,0,3595,3595,3595,3595,0
20240318,104400,0,3595,3595,3595,3595,0
20240318,104300,0,3595,3595,3595,3595,0
20240318,104200,0,3595,3595,3595,3595,0
20240318,104100,0,3595,3595,3595,3595,0
20240318,104000,0,3595,3595,3595,3595,0
20240318,103900,0,3595,3595,3595,3595,0
20240318,103800,0,3595,3595,3595,3595,0
20240318,103700,0,3595,3595,3595,3595,0
20240318,103600,0,3595,3595,3595,3595,0
20240318,103500,0,3595,3595,3595,3595,0
20240318,103400,0,3595,3595,3595,3595,0
20240318,103300,0,3595,3595,3595,3595,0
20240318,103200,0,3595,3595,3595,3595,0
20240318,103100,0,3595,3595,3595,3595,0
20240318,103000,0,3595,3595,3595,3595,0
20240318,102900,0,3595,3595,3595,3595,0
20240318,102800,0,3595,3595,3595,3595,0
20240318,102700,0,3595,3595,3595,3595,0
20240318,102600,0,3595,3595,3595,3595,0
20240318,102500,0,3595,3595,3595,3595,0
20240318,102400,0,3595,3595,3595,3595,0
20240318,102300,0,3595,3595,3595,3595,0
20240318,102200,0,3595,3595,3595,3595,0
20240318,102100,0,3595,3595,3595,3595,0
20240318,102000,0,3595,3595,3595,3595,0
20240318,101900,0,3595,3595,3595,3595,0
20240318,101800,0,3595,3595,3595,3595,0
20240318,101700,0,3595,3595,3595,3595,0
20240318,101600,0,3595,3595,3595,3595,0
20240318,101500,0,3595,3595,3595,3595,0
20240318,101400,0,3595,3595,3595,3595,0
20240318,101300,0,3595,3595,3595,3595,0
20240318,101200,0,3595,3595,3595,3595,0
20240318,101100,0,3595,3595,3595,3595,0
20240318,101000,0,3595,3595,3595,3595,0
20240318,100900,0,3595,3595,3595,3595,0
20240318,100800,0,3595,3595,3595,3595,0
20240318,100700,0,3595,3595,3595,3595,0
20240318,100600,0,3595,3595,3595,3595,0
20240318,100500,0,3595,3595,3595,3595,0
20240318,100400,0,3595,3595,3595,3595,0
20240318,100300,0,3595,3595,3595,3595,0
20240318,100200,0,3595,3595,3595,3595,0
20240318,100100,0,3595,3595,3595,3595,0
20240318,100000,0,3595,3595,3595,3595,0
20240318,095900,0,3595,3595,3595,3595,0
20240318,095800,0,3595,3595,3595,3595,0
20240318,095700,0,3595,3595,3595,3595,0
20240318,095600,0,3595,3595,3595,3595,0
20240318,095500,0,3595,3595,3595,3595,0
20240318,095400,0,3595,3595,3595,3595,0
20240318,095300,0,3595,3595,3595,3595,0
20240318,095200,0,3595,3595,3595,3595,0
20240318,095100,0,3595,3595,3595,3595,0
20240318,095000,0,3595,3595,3595,3595,0
20240318,094900,0,3595,3595,3595,3595,0
20240318,094800,0,3595,3595,3595,3595,0
20240318,094700,0,3595,3595,3595,3595,0
20240318,094600,0,3595,3595,3595,3595,0
20240318,094500,0,3595,3595,3595,3595,0
20240318,094400,0,3595,3595,3595,3595,0
20240318,094300,0,3595,3595,3595,3595,0
20240318,094200,0,3595,3595,3595,3595,0
20240318,094100,0,3595,3595,3595,3595,0
20240318,094000,0,3595,3595,3595,3595,0
20240318,093900,0,3595,3595,3595,3595,0
20240318,093800,0,3595,3595,3595,3595,0
20240318,093700,0,3595,3595,3595,3595,0
20240318,093600,0,3595,3595,3595,3595,0
20240318,093500,0,3595,3595,3595,3595,0
20240318,093400,0,3595,3595,3595,3595,0
20240318,093300,0,3595,3595,3595,3595,0
20240318,093200,0,3595,3595,3595,3595,0
20240318,093100,0,3595,3595,3595,3595,0
20240318,093000,0,3595,3595,3595,3595,0
20240318,092900,0,3595,3595,3595,3595,0
20240318,092800,0,3595,3595,3595,3595,0
20240318,092700,0,3595,3595,3595,3595,0
20240318,092600,0,3595,3595,3595,3595,0
20240318,092500,0,3595,3595,3595,3595,0
20240318,092400,0,3595,3595,3595,3595,0
20240318,092300,0,3595,3595,3595,3595,0
20240318,092200,0,3595,3595,3595,3595,0
20240318,092100,0,3595,3595,3595,3595,0
20240318,092000,0,3595,3595,3595,3595,0
20240318,091900,0,3595,3595,3595,3595,0
20240318,091800,0,3595,3595,3595,3595,0
20240318,091700,0,3595,3595,3595,3595,0
20240318,091600,0,3595,3595,3595,3595,0
20240318,091500,0,3595,3595,3595,3595,0
20240318,091400,0,3595,3595,3595,3595,0
20240318,091300,0,3595,3595,3595,3595,0
20240318,091200,0,3595,3595,3595,3595,0
20240318,091100,0,3595,3595,3595,3595,0
20240318,091000,0,3595,3595,3595,3595,0
20240318,090900,0,3595,3595,3595,3595,0
20240318,090800,0,3595,3595,3595,3595,0
20240318,090700,0,3595,3595,3595,3595,0
20240318,090600,0,3595,3595,3595,3595,0
20240318,090500,0,3595,3595,3595,3595,0
20240318,090400,0,3595,3595,3595,3595,0
20240318,090300,0,3595,3595,3595,3595,0
20240318,090200,0,3595,3595,3595,3595,0
20240318,090100,0,3595,3595,3595,3595,0
20240318,090000,0,3595,3595,3595,3595,0