KissMeData/136660/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,201900,762207,1000,944,1000,944,21
20240319,201800,762207,1000,1000,1000,1000,0
20240319,201700,762207,1000,1000,1000,1000,0
20240319,201600,762207,1000,1000,1000,1000,0
20240319,201500,762207,1000,1000,1000,1000,0
20240319,201400,762207,1000,1000,1000,1000,0
20240319,201300,762207,1000,1000,1000,1000,0
20240319,201200,762207,1000,1000,1000,1000,0
20240319,201100,762207,1000,1000,1000,1000,0
20240319,201000,762207,1000,1000,1000,1000,0
20240319,200900,762207,1000,1000,1000,1000,0
20240319,200800,762207,1000,1000,1000,1000,0
20240319,200700,762207,1000,1000,1000,1000,0
20240319,200600,762207,1000,1000,1000,1000,0
20240319,200500,762207,1000,1000,1000,1000,0
20240319,200400,762207,1000,1000,1000,1000,0
20240319,200300,762207,1000,1000,1000,1000,0
20240319,200200,762207,1000,1000,1000,1000,0
20240319,200100,762207,1000,1000,1000,1000,0
20240319,200000,762207,1000,1000,1000,1000,0
20240319,195900,762207,1000,1000,1000,1000,0
20240319,195800,762207,1000,1000,1000,1000,0
20240319,195700,762207,1000,1000,1000,1000,0
20240319,195600,762207,1000,1000,1000,1000,0
20240319,195500,762207,1000,1000,1000,1000,0
20240319,195400,762207,1000,1000,1000,1000,0
20240319,195300,762207,1000,1000,1000,1000,0
20240319,195200,762207,1000,1000,1000,1000,0
20240319,195100,762207,1000,1000,1000,1000,0
20240319,195000,762207,1000,1000,1000,1000,0
20240319,194900,762207,1000,944,1000,944,21
20240319,194800,762207,1000,1000,1000,1000,0
20240319,194700,762207,1000,1000,1000,1000,0
20240319,194600,762207,1000,1000,1000,1000,0
20240319,194500,762207,1000,1000,1000,1000,0
20240319,194400,762207,1000,1000,1000,1000,0
20240319,194300,762207,1000,1000,1000,1000,0
20240319,194200,762207,1000,1000,1000,1000,0
20240319,194100,762207,1000,1000,1000,1000,0
20240319,194000,762207,1000,1000,1000,1000,0
20240319,193900,762207,1000,1000,1000,1000,0
20240319,193800,762207,1000,1000,1000,1000,0
20240319,193700,762207,1000,1000,1000,1000,0
20240319,193600,762207,1000,1000,1000,1000,0
20240319,193500,762207,1000,1000,1000,1000,0
20240319,193400,762207,1000,1000,1000,1000,0
20240319,193300,762207,1000,1000,1000,1000,0
20240319,193200,762207,1000,1000,1000,1000,0
20240319,193100,762207,1000,1000,1000,1000,0
20240319,193000,762207,1000,1000,1000,1000,0
20240319,192900,762207,1000,1000,1000,1000,0
20240319,192800,762207,1000,1000,1000,1000,0
20240319,192700,762207,1000,1000,1000,1000,0
20240319,192600,762207,1000,1000,1000,1000,0
20240319,192500,762207,1000,1000,1000,1000,0
20240319,192400,762207,1000,1000,1000,1000,0
20240319,192300,762207,1000,1000,1000,1000,0
20240319,192200,762207,1000,1000,1000,1000,0
20240319,192100,762207,1000,1000,1000,1000,0
20240319,192000,762207,1000,1000,1000,1000,0
20240319,191900,762207,1000,944,1000,944,21
20240319,191800,762207,1000,1000,1000,1000,0
20240319,191700,762207,1000,1000,1000,1000,0
20240319,191600,762207,1000,1000,1000,1000,0
20240319,191500,762207,1000,1000,1000,1000,0
20240319,191400,762207,1000,1000,1000,1000,0
20240319,191300,762207,1000,1000,1000,1000,0
20240319,191200,762207,1000,1000,1000,1000,0
20240319,191100,762207,1000,1000,1000,1000,0
20240319,191000,762207,1000,1000,1000,1000,0
20240319,190900,762207,1000,1000,1000,1000,0
20240319,190800,762207,1000,1000,1000,1000,0
20240319,190700,762207,1000,1000,1000,1000,0
20240319,190600,762207,1000,1000,1000,1000,0
20240319,190500,762207,1000,1000,1000,1000,0
20240319,190400,762207,1000,1000,1000,1000,0
20240319,190300,762207,1000,1000,1000,1000,0
20240319,190200,762207,1000,1000,1000,1000,0
20240319,190100,762207,1000,1000,1000,1000,0
20240319,190000,762207,1000,1000,1000,1000,0
20240319,185900,762207,1000,1000,1000,1000,0
20240319,185800,762207,1000,1000,1000,1000,0
20240319,185700,762207,1000,1000,1000,1000,0
20240319,185600,762207,1000,1000,1000,1000,0
20240319,185500,762207,1000,1000,1000,1000,0
20240319,185400,762207,1000,1000,1000,1000,0
20240319,185300,762207,1000,1000,1000,1000,0
20240319,185200,762207,1000,1000,1000,1000,0
20240319,185100,762207,1000,1000,1000,1000,0
20240319,185000,762207,1000,1000,1000,1000,0
20240319,184900,762207,1000,944,1000,944,21
20240319,184800,762207,1000,1000,1000,1000,0
20240319,184700,762207,1000,1000,1000,1000,0
20240319,184600,762207,1000,1000,1000,1000,0
20240319,184500,762207,1000,1000,1000,1000,0
20240319,184400,762207,1000,1000,1000,1000,0
20240319,184300,762207,1000,1000,1000,1000,0
20240319,184200,762207,1000,1000,1000,1000,0
20240319,184100,762207,1000,1000,1000,1000,0
20240319,184000,762207,1000,1000,1000,1000,0
20240319,183900,762207,1000,1000,1000,1000,0
20240319,183800,762207,1000,1000,1000,1000,0
20240319,183700,762207,1000,1000,1000,1000,0
20240319,183600,762207,1000,1000,1000,1000,0
20240319,183500,762207,1000,1000,1000,1000,0
20240319,183400,762207,1000,1000,1000,1000,0
20240319,183300,762207,1000,1000,1000,1000,0
20240319,183200,762207,1000,1000,1000,1000,0
20240319,183100,762207,1000,1000,1000,1000,0
20240319,183000,762207,1000,1000,1000,1000,0
20240319,182900,762207,1000,1000,1000,1000,0
20240319,182800,762207,1000,1000,1000,1000,0
20240319,182700,762207,1000,1000,1000,1000,0
20240319,182600,762207,1000,1000,1000,1000,0
20240319,182500,762207,1000,1000,1000,1000,0
20240319,182400,762207,1000,1000,1000,1000,0
20240319,182300,762207,1000,1000,1000,1000,0
20240319,182200,762207,1000,1000,1000,1000,0
20240319,182100,762207,1000,1000,1000,1000,0
20240319,182000,762207,1000,1000,1000,1000,0
20240319,181900,762207,1000,944,1000,944,21
20240319,181800,762207,1000,1000,1000,1000,0
20240319,181700,762207,1000,1000,1000,1000,0
20240319,181600,762207,1000,1000,1000,1000,0
20240319,181500,762207,1000,1000,1000,1000,0
20240319,181400,762207,1000,1000,1000,1000,0
20240319,181300,762207,1000,1000,1000,1000,0
20240319,181200,762207,1000,1000,1000,1000,0
20240319,181100,762207,1000,1000,1000,1000,0
20240319,181000,762207,1000,1000,1000,1000,0
20240319,180900,762207,1000,1000,1000,1000,0
20240319,180800,762207,1000,1000,1000,1000,0
20240319,180700,762207,1000,1000,1000,1000,0
20240319,180600,762207,1000,1000,1000,1000,0
20240319,180500,762207,1000,1000,1000,1000,0
20240319,180400,762207,1000,1000,1000,1000,0
20240319,180300,762207,1000,1000,1000,1000,0
20240319,180200,762207,1000,1000,1000,1000,0
20240319,180100,762207,1000,1000,1000,1000,0
20240319,180000,762207,1000,1000,1000,1000,0
20240319,175900,762207,1000,1000,1000,1000,0
20240319,175800,762207,1000,1000,1000,1000,0
20240319,175700,762207,1000,1000,1000,1000,0
20240319,175600,762207,1000,1000,1000,1000,0
20240319,175500,762207,1000,1000,1000,1000,0
20240319,175400,762207,1000,1000,1000,1000,0
20240319,175300,762207,1000,1000,1000,1000,0
20240319,175200,762207,1000,1000,1000,1000,0
20240319,175100,762207,1000,1000,1000,1000,0
20240319,175000,762207,1000,1000,1000,1000,0
20240319,174900,762207,1000,944,1000,944,21
20240319,174800,762207,1000,1000,1000,1000,0
20240319,174700,762207,1000,1000,1000,1000,0
20240319,174600,762207,1000,1000,1000,1000,0
20240319,174500,762207,1000,1000,1000,1000,0
20240319,174400,762207,1000,1000,1000,1000,0
20240319,174300,762207,1000,1000,1000,1000,0
20240319,174200,762207,1000,1000,1000,1000,0
20240319,174100,762207,1000,1000,1000,1000,0
20240319,174000,762207,1000,1000,1000,1000,0
20240319,173900,762207,1000,1000,1000,1000,0
20240319,173800,762207,1000,1000,1000,1000,0
20240319,173700,762207,1000,1000,1000,1000,0
20240319,173600,762207,1000,1000,1000,1000,0
20240319,173500,762207,1000,1000,1000,1000,0
20240319,173400,762207,1000,1000,1000,1000,0
20240319,173300,762207,1000,1000,1000,1000,0
20240319,173200,762207,1000,1000,1000,1000,0
20240319,173100,762207,1000,1000,1000,1000,0
20240319,173000,762207,1000,1000,1000,1000,0
20240319,172900,762207,1000,1000,1000,1000,0
20240319,172800,762207,1000,1000,1000,1000,0
20240319,172700,762207,1000,1000,1000,1000,0
20240319,172600,762207,1000,1000,1000,1000,0
20240319,172500,762207,1000,1000,1000,1000,0
20240319,172400,762207,1000,1000,1000,1000,0
20240319,172300,762207,1000,1000,1000,1000,0
20240319,172200,762207,1000,1000,1000,1000,0
20240319,172100,762207,1000,1000,1000,1000,0
20240319,172000,762207,1000,1000,1000,1000,0
20240319,171900,762207,1000,944,1000,944,21
20240319,171800,762207,1000,1000,1000,1000,0
20240319,171700,762207,1000,1000,1000,1000,0
20240319,171600,762207,1000,1000,1000,1000,0
20240319,171500,762207,1000,1000,1000,1000,0
20240319,171400,762207,1000,1000,1000,1000,0
20240319,171300,762207,1000,1000,1000,1000,0
20240319,171200,762207,1000,1000,1000,1000,0
20240319,171100,762207,1000,1000,1000,1000,0
20240319,171000,762207,1000,1000,1000,1000,0
20240319,170900,762207,1000,1000,1000,1000,0
20240319,170800,762207,1000,1000,1000,1000,0
20240319,170700,762207,1000,1000,1000,1000,0
20240319,170600,762207,1000,1000,1000,1000,0
20240319,170500,762207,1000,1000,1000,1000,0
20240319,170400,762207,1000,1000,1000,1000,0
20240319,170300,762207,1000,1000,1000,1000,0
20240319,170200,762207,1000,1000,1000,1000,0
20240319,170100,762207,1000,1000,1000,1000,0
20240319,170000,762207,1000,1000,1000,1000,0
20240319,165900,762207,1000,1000,1000,1000,0
20240319,165800,762207,1000,1000,1000,1000,0
20240319,165700,762207,1000,1000,1000,1000,0
20240319,165600,762207,1000,1000,1000,1000,0
20240319,165500,762207,1000,1000,1000,1000,0
20240319,165400,762207,1000,1000,1000,1000,0
20240319,165300,762207,1000,1000,1000,1000,0
20240319,165200,762207,1000,1000,1000,1000,0
20240319,165100,762207,1000,1000,1000,1000,0
20240319,165000,762207,1000,1000,1000,1000,0
20240319,164900,762207,1000,944,1000,944,21
20240319,164800,762207,1000,1000,1000,1000,0
20240319,164700,762207,1000,1000,1000,1000,0
20240319,164600,762207,1000,1000,1000,1000,0
20240319,164500,762207,1000,1000,1000,1000,0
20240319,164400,762207,1000,1000,1000,1000,0
20240319,164300,762207,1000,1000,1000,1000,0
20240319,164200,762207,1000,1000,1000,1000,0
20240319,164100,762207,1000,1000,1000,1000,0
20240319,164000,762207,1000,1000,1000,1000,0
20240319,163900,762207,1000,1000,1000,1000,0
20240319,163800,762207,1000,1000,1000,1000,0
20240319,163700,762207,1000,1000,1000,1000,0
20240319,163600,762207,1000,1000,1000,1000,0
20240319,163500,762207,1000,1000,1000,1000,0
20240319,163400,762207,1000,1000,1000,1000,0
20240319,163300,762207,1000,1000,1000,1000,0
20240319,163200,762207,1000,1000,1000,1000,0
20240319,163100,762207,1000,1000,1000,1000,0
20240319,163000,762207,1000,1000,1000,1000,0
20240319,162900,762207,1000,1000,1000,1000,0
20240319,162800,762207,1000,1000,1000,1000,0
20240319,162700,762207,1000,1000,1000,1000,0
20240319,162600,762207,1000,1000,1000,1000,0
20240319,162500,762207,1000,1000,1000,1000,0
20240319,162400,762207,1000,1000,1000,1000,0
20240319,162300,762207,1000,1000,1000,1000,0
20240319,162200,762207,1000,1000,1000,1000,0
20240319,162100,762207,1000,1000,1000,1000,0
20240319,162000,762207,1000,1000,1000,1000,0
20240319,161900,762207,1000,944,1000,944,21
20240319,161800,762207,1000,1000,1000,1000,0
20240319,161700,762207,1000,1000,1000,1000,0
20240319,161600,762207,1000,1000,1000,1000,0
20240319,161500,762207,1000,1000,1000,1000,0
20240319,161400,762207,1000,1000,1000,1000,0
20240319,161300,762207,1000,1000,1000,1000,0
20240319,161200,762207,1000,1000,1000,1000,0
20240319,161100,762207,1000,1000,1000,1000,0
20240319,161000,762207,1000,1000,1000,1000,0
20240319,160900,762207,1000,1000,1000,1000,0
20240319,160800,762207,1000,1000,1000,1000,0
20240319,160700,762207,1000,1000,1000,1000,0
20240319,160600,762207,1000,1000,1000,1000,0
20240319,160500,762207,1000,1000,1000,1000,0
20240319,160400,762207,1000,1000,1000,1000,0
20240319,160300,762207,1000,1000,1000,1000,0
20240319,160200,762207,1000,1000,1000,1000,0
20240319,160100,762207,1000,1000,1000,1000,0
20240319,160000,762207,1000,1000,1000,1000,0
20240319,155900,762207,1000,1000,1000,1000,0
20240319,155800,762207,1000,1000,1000,1000,0
20240319,155700,762207,1000,1000,1000,1000,0
20240319,155600,762207,1000,1000,1000,1000,0
20240319,155500,762207,1000,1000,1000,1000,0
20240319,155400,762207,1000,1000,1000,1000,0
20240319,155300,762207,1000,1000,1000,1000,0
20240319,155200,762207,1000,1000,1000,1000,0
20240319,155100,762207,1000,1000,1000,1000,0
20240319,155000,762207,1000,1000,1000,1000,0
20240319,154900,762207,1000,944,1000,944,21
20240319,154800,762207,1000,1000,1000,1000,0
20240319,154700,762207,1000,1000,1000,1000,0
20240319,154600,762207,1000,1000,1000,1000,0
20240319,154500,762207,1000,1000,1000,1000,0
20240319,154400,762207,1000,1000,1000,1000,0
20240319,154300,762207,1000,1000,1000,1000,0
20240319,154200,762207,1000,1000,1000,1000,0
20240319,154100,762207,1000,1000,1000,1000,0
20240319,154000,762207,1000,1000,1000,1000,0
20240319,153900,762207,1000,1000,1000,1000,0
20240319,153800,762207,1000,1000,1000,1000,0
20240319,153700,762207,1000,1000,1000,1000,0
20240319,153600,762207,1000,1000,1000,1000,0
20240319,153500,762207,1000,1000,1000,1000,0
20240319,153400,762207,1000,1000,1000,1000,0
20240319,153300,762207,1000,1000,1000,1000,0
20240319,153200,762207,1000,1000,1000,1000,0
20240319,153100,762207,1000,1000,1000,1000,0
20240319,153000,762207,1000,1000,1000,1000,0
20240319,152900,762207,1000,1000,1000,1000,0
20240319,152800,762207,1000,1000,1000,1000,0
20240319,152700,762207,1000,1000,1000,1000,0
20240319,152600,762207,1000,1000,1000,1000,0
20240319,152500,762207,1000,1000,1000,1000,0
20240319,152400,762207,1000,1000,1000,1000,0
20240319,152300,762207,1000,1000,1000,1000,0
20240319,152200,762207,1000,1000,1000,1000,0
20240319,152100,762207,1000,1000,1000,1000,0
20240319,152000,762207,1000,1000,1000,1000,0
20240319,151900,762207,1000,1000,1000,1000,0
20240319,151800,762207,1000,1000,1000,1000,0
20240319,151700,762207,1000,1000,1000,1000,0
20240319,151600,762207,1000,1000,1000,1000,0
20240319,151500,762207,1000,1000,1000,1000,0
20240319,151400,762207,1000,1000,1000,1000,0
20240319,151300,762207,1000,1000,1000,1000,0
20240319,151200,762207,1000,1000,1000,1000,0
20240319,151100,762207,1000,944,1000,944,21
20240319,151000,742327,944,944,944,944,0
20240319,150900,742327,944,944,944,944,0
20240319,150800,742327,944,944,944,944,0
20240319,150700,742327,944,944,944,944,0
20240319,150600,742327,944,944,944,944,0
20240319,150500,742327,944,944,944,944,0
20240319,150400,742327,944,944,944,944,0
20240319,150300,742327,944,944,944,944,0
20240319,150200,742327,944,944,944,944,0
20240319,150100,742327,944,944,944,944,0
20240319,150000,742327,944,944,944,944,0
20240319,145900,742327,944,944,944,944,0
20240319,145800,742327,944,944,944,944,0
20240319,145700,742327,944,944,944,944,0
20240319,145600,742327,944,944,944,944,0
20240319,145500,742327,944,944,944,944,0
20240319,145400,742327,944,944,944,944,0
20240319,145300,742327,944,944,944,944,0
20240319,145200,742327,944,944,944,944,0
20240319,145100,742327,944,944,944,944,0
20240319,145000,742327,944,944,944,944,0
20240319,144900,742327,944,944,944,944,0
20240319,144800,742327,944,944,944,944,0
20240319,144700,742327,944,944,944,944,0
20240319,144600,742327,944,944,944,944,0
20240319,144500,742327,944,944,944,944,0
20240319,144400,742327,944,944,944,944,0
20240319,144300,742327,944,944,944,944,0
20240319,144200,742327,944,944,944,944,0
20240319,144100,742327,944,944,944,944,0
20240319,144000,742327,944,944,944,944,0
20240319,143900,742327,944,944,944,944,0
20240319,143800,742327,944,944,944,944,0
20240319,143700,742327,944,944,944,944,0
20240319,143600,742327,944,944,944,944,0
20240319,143500,742327,944,944,944,944,0
20240319,143400,742327,944,944,944,944,0
20240319,143300,742327,944,944,944,944,0
20240319,143200,742327,944,944,944,944,0
20240319,143100,742327,944,944,944,944,0
20240319,143000,742327,944,944,944,944,0
20240319,142900,742327,944,944,944,944,0
20240319,142800,742327,944,944,944,944,0
20240319,142700,742327,944,944,944,944,0
20240319,142600,742327,944,944,944,944,0
20240319,142500,742327,944,944,944,944,0
20240319,142400,742327,944,944,944,944,0
20240319,142300,742327,944,944,944,944,0
20240319,142200,742327,944,944,944,944,0
20240319,142100,742327,944,944,944,944,0
20240319,142000,742327,944,944,944,944,0
20240319,141900,742327,944,944,944,944,0
20240319,141800,742327,944,944,944,944,0
20240319,141700,742327,944,944,944,944,0
20240319,141600,742327,944,944,944,944,0
20240319,141500,742327,944,944,944,944,0
20240319,141400,742327,944,944,944,944,0
20240319,141300,742327,944,944,944,944,0
20240319,141200,742327,944,944,944,944,0
20240319,141100,742327,944,944,944,944,0
20240319,141000,742327,944,944,944,944,0
20240319,140900,742327,944,944,944,944,0
20240319,140800,742327,944,944,944,944,0
20240319,140700,742327,944,944,944,944,0
20240319,140600,742327,944,944,944,944,0
20240319,140500,742327,944,944,944,944,0
20240319,140400,742327,944,944,944,944,0
20240319,140300,742327,944,944,944,944,0
20240319,140200,742327,944,944,944,944,0
20240319,140100,742327,944,944,944,944,0
20240319,140000,742327,944,944,944,944,0
20240319,135900,742327,944,944,944,944,0
20240319,135800,742327,944,944,944,944,0
20240319,135700,742327,944,944,944,944,0
20240319,135600,742327,944,944,944,944,0
20240319,135500,742327,944,944,944,944,0
20240319,135400,742327,944,944,944,944,0
20240319,135300,742327,944,944,944,944,0
20240319,135200,742327,944,944,944,944,0
20240319,135100,742327,944,944,944,944,0
20240319,135000,742327,944,944,944,944,0
20240319,134900,742327,944,944,944,944,0
20240319,134800,742327,944,944,944,944,0
20240319,134700,742327,944,944,944,944,0
20240319,134600,742327,944,944,944,944,0
20240319,134500,742327,944,944,944,944,0
20240319,134400,742327,944,944,944,944,0
20240319,134300,742327,944,944,944,944,0
20240319,134200,742327,944,944,944,944,0
20240319,134100,742327,944,944,944,944,0
20240319,134000,742327,944,944,944,944,0
20240319,133900,742327,944,944,944,944,0
20240319,133800,742327,944,944,944,944,0
20240319,133700,742327,944,944,944,944,0
20240319,133600,742327,944,944,944,944,0
20240319,133500,742327,944,944,944,944,0
20240319,133400,742327,944,944,944,944,0
20240319,133300,742327,944,944,944,944,0
20240319,133200,742327,944,944,944,944,0
20240319,133100,742327,944,944,944,944,0
20240319,133000,742327,944,944,944,944,0
20240319,132900,742327,944,944,944,944,0
20240319,132800,742327,944,944,944,944,0
20240319,132700,742327,944,944,944,944,0
20240319,132600,742327,944,944,944,944,0
20240319,132500,742327,944,944,944,944,0
20240319,132400,742327,944,944,944,944,0
20240319,132300,742327,944,944,944,944,0
20240319,132200,742327,944,944,944,944,0
20240319,132100,742327,944,944,944,944,0
20240319,132000,742327,944,944,944,944,0
20240319,131900,742327,944,944,944,944,0
20240319,131800,742327,944,944,944,944,0
20240319,131700,742327,944,944,944,944,0
20240319,131600,742327,944,944,944,944,0
20240319,131500,742327,944,944,944,944,0
20240319,131400,742327,944,944,944,944,0
20240319,131300,742327,944,944,944,944,0
20240319,131200,742327,944,944,944,944,0
20240319,131100,742327,944,944,944,944,0
20240319,131000,742327,944,944,944,944,0
20240319,130900,742327,944,944,944,944,0
20240319,130800,742327,944,944,944,944,0
20240319,130700,742327,944,944,944,944,0
20240319,130600,742327,944,944,944,944,0
20240319,130500,742327,944,944,944,944,0
20240319,130400,742327,944,944,944,944,0
20240319,130300,742327,944,944,944,944,0
20240319,130200,742327,944,944,944,944,0
20240319,130100,742327,944,944,944,944,0
20240319,130000,742327,944,944,944,944,0
20240319,125900,742327,944,944,944,944,0
20240319,125800,742327,944,944,944,944,0
20240319,125700,742327,944,944,944,944,0
20240319,125600,742327,944,944,944,944,0
20240319,125500,742327,944,944,944,944,1
20240319,125400,741383,900,900,900,900,0
20240319,125300,741383,900,900,900,900,0
20240319,125200,741383,900,900,900,900,0
20240319,125100,741383,900,900,900,900,0
20240319,125000,741383,900,900,900,900,0
20240319,124900,741383,900,900,900,900,0
20240319,124800,741383,900,900,900,900,0
20240319,124700,741383,900,900,900,900,0
20240319,124600,741383,900,900,900,900,0
20240319,124500,741383,900,900,900,900,0
20240319,124400,741383,900,900,900,900,0
20240319,124300,741383,900,900,900,900,0
20240319,124200,741383,900,900,900,900,0
20240319,124100,741383,900,900,900,900,0
20240319,124000,741383,900,900,900,900,0
20240319,123900,741383,900,900,900,900,0
20240319,123800,741383,900,900,900,900,0
20240319,123700,741383,900,900,900,900,0
20240319,123600,741383,900,900,900,900,0
20240319,123500,741383,900,900,900,900,0
20240319,123400,741383,900,900,900,900,0
20240319,123300,741383,900,900,900,900,0
20240319,123200,741383,900,900,900,900,0
20240319,123100,741383,900,900,900,900,0
20240319,123000,741383,900,900,900,900,0
20240319,122900,741383,900,900,900,900,0
20240319,122800,741383,900,900,900,900,0
20240319,122700,741383,900,900,900,900,0
20240319,122600,741383,900,900,900,900,0
20240319,122500,741383,900,900,900,900,0
20240319,122400,741383,900,900,900,900,0
20240319,122300,741383,900,900,900,900,0
20240319,122200,741383,900,900,900,900,0
20240319,122100,741383,900,900,900,900,0
20240319,122000,741383,900,900,900,900,0
20240319,121900,741383,900,900,900,900,0
20240319,121800,741383,900,900,900,900,0
20240319,121700,741383,900,900,900,900,0
20240319,121600,741383,900,900,900,900,0
20240319,121500,741383,900,900,900,900,0
20240319,121400,741383,900,900,900,900,0
20240319,121300,741383,900,900,900,900,0
20240319,121200,741383,900,900,900,900,10
20240319,121100,732383,944,944,944,944,0
20240319,121000,732383,944,944,944,944,0
20240319,120900,732383,944,944,944,944,0
20240319,120800,732383,944,944,944,944,0
20240319,120700,732383,944,944,944,944,0
20240319,120600,732383,944,944,944,944,0
20240319,120500,732383,944,944,944,944,0
20240319,120400,732383,944,944,944,944,0
20240319,120300,732383,944,944,944,944,0
20240319,120200,732383,944,944,944,944,0
20240319,120100,732383,944,944,944,944,0
20240319,120000,732383,944,944,944,944,0
20240319,115900,732383,944,944,944,944,0
20240319,115800,732383,944,944,944,944,0
20240319,115700,732383,944,944,944,944,0
20240319,115600,732383,944,944,944,944,0
20240319,115500,732383,944,944,944,944,0
20240319,115400,732383,944,944,944,944,0
20240319,115300,732383,944,944,944,944,0
20240319,115200,732383,944,944,944,944,0
20240319,115100,732383,944,944,944,944,0
20240319,115000,732383,944,944,944,944,0
20240319,114900,732383,944,944,944,944,0
20240319,114800,732383,944,944,944,944,0
20240319,114700,732383,944,944,944,944,0
20240319,114600,732383,944,944,944,944,0
20240319,114500,732383,944,944,944,944,0
20240319,114400,732383,944,944,944,944,0
20240319,114300,732383,944,944,944,944,0
20240319,114200,732383,944,944,944,944,0
20240319,114100,732383,944,944,944,944,0
20240319,114000,732383,944,944,944,944,0
20240319,113900,732383,944,944,944,944,0
20240319,113800,732383,944,944,944,944,0
20240319,113700,732383,944,811,944,803,820
20240319,113600,73632,944,944,944,944,0
20240319,113500,73632,944,944,944,944,0
20240319,113400,73632,944,944,944,944,0
20240319,113300,73632,944,944,944,944,0
20240319,113200,73632,944,944,944,944,0
20240319,113100,73632,944,944,944,944,0
20240319,113000,73632,944,944,944,944,0
20240319,112900,73632,944,944,944,944,0
20240319,112800,73632,944,944,944,944,0
20240319,112700,73632,944,944,944,944,0
20240319,112600,73632,944,944,944,944,0
20240319,112500,73632,944,944,944,944,0
20240319,112400,73632,944,944,944,944,0
20240319,112300,73632,944,944,944,944,0
20240319,112200,73632,944,944,944,944,0
20240319,112100,73632,944,944,944,944,0
20240319,112000,73632,944,944,944,944,0
20240319,111900,73632,944,944,944,944,0
20240319,111800,73632,944,944,944,944,0
20240319,111700,73632,944,944,944,944,0
20240319,111600,73632,944,944,944,944,0
20240319,111500,73632,944,944,944,944,0
20240319,111400,73632,944,944,944,944,0
20240319,111300,73632,944,944,944,944,0
20240319,111200,73632,944,944,944,944,0
20240319,111100,73632,944,944,944,944,0
20240319,111000,73632,944,944,944,944,0
20240319,110900,73632,944,944,944,944,0
20240319,110800,73632,944,944,944,944,0
20240319,110700,73632,944,944,944,944,0
20240319,110600,73632,944,944,944,944,0
20240319,110500,73632,944,944,944,944,0
20240319,110400,73632,944,944,944,944,0
20240319,110300,73632,944,944,944,944,0
20240319,110200,73632,944,944,944,944,0
20240319,110100,73632,944,944,944,944,0
20240319,110000,73632,944,944,944,944,0
20240319,105900,73632,944,944,944,944,0
20240319,105800,73632,944,944,944,944,0
20240319,105700,73632,944,944,944,944,0
20240319,105600,73632,944,944,944,944,0
20240319,105500,73632,944,944,944,944,0
20240319,105400,73632,944,944,944,944,0
20240319,105300,73632,944,944,944,944,0
20240319,105200,73632,944,944,944,944,0
20240319,105100,73632,944,944,944,944,0
20240319,105000,73632,944,944,944,944,0
20240319,104900,73632,944,944,944,944,0
20240319,104800,73632,944,944,944,944,0
20240319,104700,73632,944,944,944,944,0
20240319,104600,73632,944,944,944,944,0
20240319,104500,73632,944,944,944,944,0
20240319,104400,73632,944,944,944,944,0
20240319,104300,73632,944,944,944,944,0
20240319,104200,73632,944,944,944,944,0
20240319,104100,73632,944,944,944,944,20
20240319,104000,54752,944,944,944,944,10
20240319,103900,45312,944,944,944,944,10
20240319,103800,35872,944,944,944,944,0
20240319,103700,35872,944,944,944,944,0
20240319,103600,35872,944,944,944,944,0
20240319,103500,35872,944,944,944,944,0
20240319,103400,35872,944,944,944,944,0
20240319,103300,35872,944,944,944,944,0
20240319,103200,35872,944,944,944,944,0
20240319,103100,35872,944,944,944,944,0
20240319,103000,35872,944,944,944,944,0
20240319,102900,35872,944,944,944,944,0
20240319,102800,35872,944,944,944,944,0
20240319,102700,35872,944,944,944,944,0
20240319,102600,35872,944,944,944,944,0
20240319,102500,35872,944,944,944,944,0
20240319,102400,35872,944,944,944,944,0
20240319,102300,35872,944,944,944,944,0
20240319,102200,35872,944,944,944,944,0
20240319,102100,35872,944,944,944,944,0
20240319,102000,35872,944,944,944,944,0
20240319,101900,35872,944,944,944,944,0
20240319,101800,35872,944,944,944,944,0
20240319,101700,35872,944,944,944,944,0
20240319,101600,35872,944,944,944,944,0
20240319,101500,35872,944,944,944,944,0
20240319,101400,35872,944,944,944,944,0
20240319,101300,35872,944,944,944,944,0
20240319,101200,35872,944,944,944,944,0
20240319,101100,35872,944,944,944,944,0
20240319,101000,35872,944,944,944,944,0
20240319,100900,35872,944,944,944,944,0
20240319,100800,35872,944,944,944,944,0
20240319,100700,35872,944,944,944,944,0
20240319,100600,35872,944,944,944,944,0
20240319,100500,35872,944,944,944,944,0
20240319,100400,35872,944,944,944,944,0
20240319,100300,35872,944,944,944,944,0
20240319,100200,35872,944,944,944,944,0
20240319,100100,35872,944,944,944,944,20
20240319,100000,16992,944,944,944,944,0
20240319,095900,16992,944,944,944,944,0
20240319,095800,16992,944,944,944,944,0
20240319,095700,16992,944,944,944,944,0
20240319,095600,16992,944,944,944,944,0
20240319,095500,16992,944,944,944,944,0
20240319,095400,16992,944,944,944,944,0
20240319,095300,16992,944,944,944,944,0
20240319,095200,16992,944,944,944,944,0
20240319,095100,16992,944,944,944,944,0
20240319,095000,16992,944,944,944,944,0
20240319,094900,16992,944,944,944,944,0
20240319,094800,16992,944,944,944,944,0
20240319,094700,16992,944,944,944,944,0
20240319,094600,16992,944,944,944,944,0
20240319,094500,16992,944,944,944,944,0
20240319,094400,16992,944,944,944,944,0
20240319,094300,16992,944,944,944,944,0
20240319,094200,16992,944,944,944,944,0
20240319,094100,16992,944,944,944,944,0
20240319,094000,16992,944,944,944,944,0
20240319,093900,16992,944,944,944,944,0
20240319,093800,16992,944,944,944,944,0
20240319,093700,16992,944,944,944,944,0
20240319,093600,16992,944,944,944,944,0
20240319,093500,16992,944,944,944,944,0
20240319,093400,16992,944,944,944,944,0
20240319,093300,16992,944,944,944,944,0
20240319,093200,16992,944,944,944,944,0
20240319,093100,16992,944,944,944,944,0
20240319,093000,16992,944,944,944,944,0
20240319,092900,16992,944,944,944,944,0
20240319,092800,16992,944,944,944,944,0
20240319,092700,16992,944,944,944,944,0
20240319,092600,16992,944,944,944,944,0
20240319,092500,16992,944,944,944,944,0
20240319,092400,16992,944,944,944,944,0
20240319,092300,16992,944,944,944,944,0
20240319,092200,16992,944,944,944,944,0
20240319,092100,16992,944,944,944,944,0
20240319,092000,16992,944,944,944,944,0
20240319,091900,16992,944,944,944,944,0
20240319,091800,16992,944,944,944,944,0
20240319,091700,16992,944,944,944,944,0
20240319,091600,16992,944,944,944,944,0
20240319,091500,16992,944,944,944,944,0
20240319,091400,16992,944,944,944,944,0
20240319,091300,16992,944,944,944,944,15
20240319,091200,2832,944,944,944,944,0
20240319,091100,2832,944,944,944,944,0
20240319,091000,2832,944,944,944,944,3
20240319,090900,0,944,944,944,944,0
20240319,090800,0,944,944,944,944,0
20240319,090700,0,944,944,944,944,0
20240319,090600,0,944,944,944,944,0
20240319,090500,0,944,944,944,944,0
20240319,090400,0,944,944,944,944,0
20240319,090300,0,944,944,944,944,0
20240319,090200,0,944,944,944,944,0
20240319,090100,0,944,944,944,944,0
20240319,090000,0,944,944,944,944,0