KissMeData/318020/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,210600,0,18100,18100,18100,18100,0
20240312,210500,0,18100,18100,18100,18100,0
20240312,210400,0,18100,18100,18100,18100,0
20240312,210300,0,18100,18100,18100,18100,0
20240312,210200,0,18100,18100,18100,18100,0
20240312,210100,0,18100,18100,18100,18100,0
20240312,210000,0,18100,18100,18100,18100,0
20240312,205900,0,18100,18100,18100,18100,0
20240312,205800,0,18100,18100,18100,18100,0
20240312,205700,0,18100,18100,18100,18100,0
20240312,205600,0,18100,18100,18100,18100,0
20240312,205500,0,18100,18100,18100,18100,0
20240312,205400,0,18100,18100,18100,18100,0
20240312,205300,0,18100,18100,18100,18100,0
20240312,205200,0,18100,18100,18100,18100,0
20240312,205100,0,18100,18100,18100,18100,0
20240312,205000,0,18100,18100,18100,18100,0
20240312,204900,0,18100,18100,18100,18100,0
20240312,204800,0,18100,18100,18100,18100,0
20240312,204700,0,18100,18100,18100,18100,0
20240312,204600,0,18100,18100,18100,18100,0
20240312,204500,0,18100,18100,18100,18100,0
20240312,204400,0,18100,18100,18100,18100,0
20240312,204300,0,18100,18100,18100,18100,0
20240312,204200,0,18100,18100,18100,18100,0
20240312,204100,0,18100,18100,18100,18100,0
20240312,204000,0,18100,18100,18100,18100,0
20240312,203900,0,18100,18100,18100,18100,0
20240312,203800,0,18100,18100,18100,18100,0
20240312,203700,0,18100,18100,18100,18100,0
20240312,203600,0,18100,18100,18100,18100,0
20240312,203500,0,18100,18100,18100,18100,0
20240312,203400,0,18100,18100,18100,18100,0
20240312,203300,0,18100,18100,18100,18100,0
20240312,203200,0,18100,18100,18100,18100,0
20240312,203100,0,18100,18100,18100,18100,0
20240312,203000,0,18100,18100,18100,18100,0
20240312,202900,0,18100,18100,18100,18100,0
20240312,202800,0,18100,18100,18100,18100,0
20240312,202700,0,18100,18100,18100,18100,0
20240312,202600,0,18100,18100,18100,18100,0
20240312,202500,0,18100,18100,18100,18100,0
20240312,202400,0,18100,18100,18100,18100,0
20240312,202300,0,18100,18100,18100,18100,0
20240312,202200,0,18100,18100,18100,18100,0
20240312,202100,0,18100,18100,18100,18100,0
20240312,202000,0,18100,18100,18100,18100,0
20240312,201900,0,18100,18100,18100,18100,0
20240312,201800,0,18100,18100,18100,18100,0
20240312,201700,0,18100,18100,18100,18100,0
20240312,201600,0,18100,18100,18100,18100,0
20240312,201500,0,18100,18100,18100,18100,0
20240312,201400,0,18100,18100,18100,18100,0
20240312,201300,0,18100,18100,18100,18100,0
20240312,201200,0,18100,18100,18100,18100,0
20240312,201100,0,18100,18100,18100,18100,0
20240312,201000,0,18100,18100,18100,18100,0
20240312,200900,0,18100,18100,18100,18100,0
20240312,200800,0,18100,18100,18100,18100,0
20240312,200700,0,18100,18100,18100,18100,0
20240312,200600,0,18100,18100,18100,18100,0
20240312,200500,0,18100,18100,18100,18100,0
20240312,200400,0,18100,18100,18100,18100,0
20240312,200300,0,18100,18100,18100,18100,0
20240312,200200,0,18100,18100,18100,18100,0
20240312,200100,0,18100,18100,18100,18100,0
20240312,200000,0,18100,18100,18100,18100,0
20240312,195900,0,18100,18100,18100,18100,0
20240312,195800,0,18100,18100,18100,18100,0
20240312,195700,0,18100,18100,18100,18100,0
20240312,195600,0,18100,18100,18100,18100,0
20240312,195500,0,18100,18100,18100,18100,0
20240312,195400,0,18100,18100,18100,18100,0
20240312,195300,0,18100,18100,18100,18100,0
20240312,195200,0,18100,18100,18100,18100,0
20240312,195100,0,18100,18100,18100,18100,0
20240312,195000,0,18100,18100,18100,18100,0
20240312,194900,0,18100,18100,18100,18100,0
20240312,194800,0,18100,18100,18100,18100,0
20240312,194700,0,18100,18100,18100,18100,0
20240312,194600,0,18100,18100,18100,18100,0
20240312,194500,0,18100,18100,18100,18100,0
20240312,194400,0,18100,18100,18100,18100,0
20240312,194300,0,18100,18100,18100,18100,0
20240312,194200,0,18100,18100,18100,18100,0
20240312,194100,0,18100,18100,18100,18100,0
20240312,194000,0,18100,18100,18100,18100,0
20240312,193900,0,18100,18100,18100,18100,0
20240312,193800,0,18100,18100,18100,18100,0
20240312,193700,0,18100,18100,18100,18100,0
20240312,193600,0,18100,18100,18100,18100,0
20240312,193500,0,18100,18100,18100,18100,0
20240312,193400,0,18100,18100,18100,18100,0
20240312,193300,0,18100,18100,18100,18100,0
20240312,193200,0,18100,18100,18100,18100,0
20240312,193100,0,18100,18100,18100,18100,0
20240312,193000,0,18100,18100,18100,18100,0
20240312,192900,0,18100,18100,18100,18100,0
20240312,192800,0,18100,18100,18100,18100,0
20240312,192700,0,18100,18100,18100,18100,0
20240312,192600,0,18100,18100,18100,18100,0
20240312,192500,0,18100,18100,18100,18100,0
20240312,192400,0,18100,18100,18100,18100,0
20240312,192300,0,18100,18100,18100,18100,0
20240312,192200,0,18100,18100,18100,18100,0
20240312,192100,0,18100,18100,18100,18100,0
20240312,192000,0,18100,18100,18100,18100,0
20240312,191900,0,18100,18100,18100,18100,0
20240312,191800,0,18100,18100,18100,18100,0
20240312,191700,0,18100,18100,18100,18100,0
20240312,191600,0,18100,18100,18100,18100,0
20240312,191500,0,18100,18100,18100,18100,0
20240312,191400,0,18100,18100,18100,18100,0
20240312,191300,0,18100,18100,18100,18100,0
20240312,191200,0,18100,18100,18100,18100,0
20240312,191100,0,18100,18100,18100,18100,0
20240312,191000,0,18100,18100,18100,18100,0
20240312,190900,0,18100,18100,18100,18100,0
20240312,190800,0,18100,18100,18100,18100,0
20240312,190700,0,18100,18100,18100,18100,0
20240312,190600,0,18100,18100,18100,18100,0
20240312,190500,0,18100,18100,18100,18100,0
20240312,190400,0,18100,18100,18100,18100,0
20240312,190300,0,18100,18100,18100,18100,0
20240312,190200,0,18100,18100,18100,18100,0
20240312,190100,0,18100,18100,18100,18100,0
20240312,190000,0,18100,18100,18100,18100,0
20240312,185900,0,18100,18100,18100,18100,0
20240312,185800,0,18100,18100,18100,18100,0
20240312,185700,0,18100,18100,18100,18100,0
20240312,185600,0,18100,18100,18100,18100,0
20240312,185500,0,18100,18100,18100,18100,0
20240312,185400,0,18100,18100,18100,18100,0
20240312,185300,0,18100,18100,18100,18100,0
20240312,185200,0,18100,18100,18100,18100,0
20240312,185100,0,18100,18100,18100,18100,0
20240312,185000,0,18100,18100,18100,18100,0
20240312,184900,0,18100,18100,18100,18100,0
20240312,184800,0,18100,18100,18100,18100,0
20240312,184700,0,18100,18100,18100,18100,0
20240312,184600,0,18100,18100,18100,18100,0
20240312,184500,0,18100,18100,18100,18100,0
20240312,184400,0,18100,18100,18100,18100,0
20240312,184300,0,18100,18100,18100,18100,0
20240312,184200,0,18100,18100,18100,18100,0
20240312,184100,0,18100,18100,18100,18100,0
20240312,184000,0,18100,18100,18100,18100,0
20240312,183900,0,18100,18100,18100,18100,0
20240312,183800,0,18100,18100,18100,18100,0
20240312,183700,0,18100,18100,18100,18100,0
20240312,183600,0,18100,18100,18100,18100,0
20240312,183500,0,18100,18100,18100,18100,0
20240312,183400,0,18100,18100,18100,18100,0
20240312,183300,0,18100,18100,18100,18100,0
20240312,183200,0,18100,18100,18100,18100,0
20240312,183100,0,18100,18100,18100,18100,0
20240312,183000,0,18100,18100,18100,18100,0
20240312,182900,0,18100,18100,18100,18100,0
20240312,182800,0,18100,18100,18100,18100,0
20240312,182700,0,18100,18100,18100,18100,0
20240312,182600,0,18100,18100,18100,18100,0
20240312,182500,0,18100,18100,18100,18100,0
20240312,182400,0,18100,18100,18100,18100,0
20240312,182300,0,18100,18100,18100,18100,0
20240312,182200,0,18100,18100,18100,18100,0
20240312,182100,0,18100,18100,18100,18100,0
20240312,182000,0,18100,18100,18100,18100,0
20240312,181900,0,18100,18100,18100,18100,0
20240312,181800,0,18100,18100,18100,18100,0
20240312,181700,0,18100,18100,18100,18100,0
20240312,181600,0,18100,18100,18100,18100,0
20240312,181500,0,18100,18100,18100,18100,0
20240312,181400,0,18100,18100,18100,18100,0
20240312,181300,0,18100,18100,18100,18100,0
20240312,181200,0,18100,18100,18100,18100,0
20240312,181100,0,18100,18100,18100,18100,0
20240312,181000,0,18100,18100,18100,18100,0
20240312,180900,0,18100,18100,18100,18100,0
20240312,180800,0,18100,18100,18100,18100,0
20240312,180700,0,18100,18100,18100,18100,0
20240312,180600,0,18100,18100,18100,18100,0
20240312,180500,0,18100,18100,18100,18100,0
20240312,180400,0,18100,18100,18100,18100,0
20240312,180300,0,18100,18100,18100,18100,0
20240312,180200,0,18100,18100,18100,18100,0
20240312,180100,0,18100,18100,18100,18100,0
20240312,180000,0,18100,18100,18100,18100,0
20240312,175900,0,18100,18100,18100,18100,0
20240312,175800,0,18100,18100,18100,18100,0
20240312,175700,0,18100,18100,18100,18100,0
20240312,175600,0,18100,18100,18100,18100,0
20240312,175500,0,18100,18100,18100,18100,0
20240312,175400,0,18100,18100,18100,18100,0
20240312,175300,0,18100,18100,18100,18100,0
20240312,175200,0,18100,18100,18100,18100,0
20240312,175100,0,18100,18100,18100,18100,0
20240312,175000,0,18100,18100,18100,18100,0
20240312,174900,0,18100,18100,18100,18100,0
20240312,174800,0,18100,18100,18100,18100,0
20240312,174700,0,18100,18100,18100,18100,0
20240312,174600,0,18100,18100,18100,18100,0
20240312,174500,0,18100,18100,18100,18100,0
20240312,174400,0,18100,18100,18100,18100,0
20240312,174300,0,18100,18100,18100,18100,0
20240312,174200,0,18100,18100,18100,18100,0
20240312,174100,0,18100,18100,18100,18100,0
20240312,174000,0,18100,18100,18100,18100,0
20240312,173900,0,18100,18100,18100,18100,0
20240312,173800,0,18100,18100,18100,18100,0
20240312,173700,0,18100,18100,18100,18100,0
20240312,173600,0,18100,18100,18100,18100,0
20240312,173500,0,18100,18100,18100,18100,0
20240312,173400,0,18100,18100,18100,18100,0
20240312,173300,0,18100,18100,18100,18100,0
20240312,173200,0,18100,18100,18100,18100,0
20240312,173100,0,18100,18100,18100,18100,0
20240312,173000,0,18100,18100,18100,18100,0
20240312,172900,0,18100,18100,18100,18100,0
20240312,172800,0,18100,18100,18100,18100,0
20240312,172700,0,18100,18100,18100,18100,0
20240312,172600,0,18100,18100,18100,18100,0
20240312,172500,0,18100,18100,18100,18100,0
20240312,172400,0,18100,18100,18100,18100,0
20240312,172300,0,18100,18100,18100,18100,0
20240312,172200,0,18100,18100,18100,18100,0
20240312,172100,0,18100,18100,18100,18100,0
20240312,172000,0,18100,18100,18100,18100,0
20240312,171900,0,18100,18100,18100,18100,0
20240312,171800,0,18100,18100,18100,18100,0
20240312,171700,0,18100,18100,18100,18100,0
20240312,171600,0,18100,18100,18100,18100,0
20240312,171500,0,18100,18100,18100,18100,0
20240312,171400,0,18100,18100,18100,18100,0
20240312,171300,0,18100,18100,18100,18100,0
20240312,171200,0,18100,18100,18100,18100,0
20240312,171100,0,18100,18100,18100,18100,0
20240312,171000,0,18100,18100,18100,18100,0
20240312,170900,0,18100,18100,18100,18100,0
20240312,170800,0,18100,18100,18100,18100,0
20240312,170700,0,18100,18100,18100,18100,0
20240312,170600,0,18100,18100,18100,18100,0
20240312,170500,0,18100,18100,18100,18100,0
20240312,170400,0,18100,18100,18100,18100,0
20240312,170300,0,18100,18100,18100,18100,0
20240312,170200,0,18100,18100,18100,18100,0
20240312,170100,0,18100,18100,18100,18100,0
20240312,170000,0,18100,18100,18100,18100,0
20240312,165900,0,18100,18100,18100,18100,0
20240312,165800,0,18100,18100,18100,18100,0
20240312,165700,0,18100,18100,18100,18100,0
20240312,165600,0,18100,18100,18100,18100,0
20240312,165500,0,18100,18100,18100,18100,0
20240312,165400,0,18100,18100,18100,18100,0
20240312,165300,0,18100,18100,18100,18100,0
20240312,165200,0,18100,18100,18100,18100,0
20240312,165100,0,18100,18100,18100,18100,0
20240312,165000,0,18100,18100,18100,18100,0
20240312,164900,0,18100,18100,18100,18100,0
20240312,164800,0,18100,18100,18100,18100,0
20240312,164700,0,18100,18100,18100,18100,0
20240312,164600,0,18100,18100,18100,18100,0
20240312,164500,0,18100,18100,18100,18100,0
20240312,164400,0,18100,18100,18100,18100,0
20240312,164300,0,18100,18100,18100,18100,0
20240312,164200,0,18100,18100,18100,18100,0
20240312,164100,0,18100,18100,18100,18100,0
20240312,164000,0,18100,18100,18100,18100,0
20240312,163900,0,18100,18100,18100,18100,0
20240312,163800,0,18100,18100,18100,18100,0
20240312,163700,0,18100,18100,18100,18100,0
20240312,163600,0,18100,18100,18100,18100,0
20240312,163500,0,18100,18100,18100,18100,0
20240312,163400,0,18100,18100,18100,18100,0
20240312,163300,0,18100,18100,18100,18100,0
20240312,163200,0,18100,18100,18100,18100,0
20240312,163100,0,18100,18100,18100,18100,0
20240312,163000,0,18100,18100,18100,18100,0
20240312,162900,0,18100,18100,18100,18100,0
20240312,162800,0,18100,18100,18100,18100,0
20240312,162700,0,18100,18100,18100,18100,0
20240312,162600,0,18100,18100,18100,18100,0
20240312,162500,0,18100,18100,18100,18100,0
20240312,162400,0,18100,18100,18100,18100,0
20240312,162300,0,18100,18100,18100,18100,0
20240312,162200,0,18100,18100,18100,18100,0
20240312,162100,0,18100,18100,18100,18100,0
20240312,162000,0,18100,18100,18100,18100,0
20240312,161900,0,18100,18100,18100,18100,0
20240312,161800,0,18100,18100,18100,18100,0
20240312,161700,0,18100,18100,18100,18100,0
20240312,161600,0,18100,18100,18100,18100,0
20240312,161500,0,18100,18100,18100,18100,0
20240312,161400,0,18100,18100,18100,18100,0
20240312,161300,0,18100,18100,18100,18100,0
20240312,161200,0,18100,18100,18100,18100,0
20240312,161100,0,18100,18100,18100,18100,0
20240312,161000,0,18100,18100,18100,18100,0
20240312,160900,0,18100,18100,18100,18100,0
20240312,160800,0,18100,18100,18100,18100,0
20240312,160700,0,18100,18100,18100,18100,0
20240312,160600,0,18100,18100,18100,18100,0
20240312,160500,0,18100,18100,18100,18100,0
20240312,160400,0,18100,18100,18100,18100,0
20240312,160300,0,18100,18100,18100,18100,0
20240312,160200,0,18100,18100,18100,18100,0
20240312,160100,0,18100,18100,18100,18100,0
20240312,160000,0,18100,18100,18100,18100,0
20240312,155900,0,18100,18100,18100,18100,0
20240312,155800,0,18100,18100,18100,18100,0
20240312,155700,0,18100,18100,18100,18100,0
20240312,155600,0,18100,18100,18100,18100,0
20240312,155500,0,18100,18100,18100,18100,0
20240312,155400,0,18100,18100,18100,18100,0
20240312,155300,0,18100,18100,18100,18100,0
20240312,155200,0,18100,18100,18100,18100,0
20240312,155100,0,18100,18100,18100,18100,0
20240312,155000,0,18100,18100,18100,18100,0
20240312,154900,0,18100,18100,18100,18100,0
20240312,154800,0,18100,18100,18100,18100,0
20240312,154700,0,18100,18100,18100,18100,0
20240312,154600,0,18100,18100,18100,18100,0
20240312,154500,0,18100,18100,18100,18100,0
20240312,154400,0,18100,18100,18100,18100,0
20240312,154300,0,18100,18100,18100,18100,0
20240312,154200,0,18100,18100,18100,18100,0
20240312,154100,0,18100,18100,18100,18100,0
20240312,154000,0,18100,18100,18100,18100,0
20240312,153900,0,18100,18100,18100,18100,0
20240312,153800,0,18100,18100,18100,18100,0
20240312,153700,0,18100,18100,18100,18100,0
20240312,153600,0,18100,18100,18100,18100,0
20240312,153500,0,18100,18100,18100,18100,0
20240312,153400,0,18100,18100,18100,18100,0
20240312,153300,0,18100,18100,18100,18100,0
20240312,153200,0,18100,18100,18100,18100,0
20240312,153100,0,18100,18100,18100,18100,0
20240312,153000,0,18100,18100,18100,18100,0
20240312,152900,0,18100,18100,18100,18100,0
20240312,152800,0,18100,18100,18100,18100,0
20240312,152700,0,18100,18100,18100,18100,0
20240312,152600,0,18100,18100,18100,18100,0
20240312,152500,0,18100,18100,18100,18100,0
20240312,152400,0,18100,18100,18100,18100,0
20240312,152300,0,18100,18100,18100,18100,0
20240312,152200,0,18100,18100,18100,18100,0
20240312,152100,0,18100,18100,18100,18100,0
20240312,152000,0,18100,18100,18100,18100,0
20240312,151900,0,18100,18100,18100,18100,0
20240312,151800,0,18100,18100,18100,18100,0
20240312,151700,0,18100,18100,18100,18100,0
20240312,151600,0,18100,18100,18100,18100,0
20240312,151500,0,18100,18100,18100,18100,0
20240312,151400,0,18100,18100,18100,18100,0
20240312,151300,0,18100,18100,18100,18100,0
20240312,151200,0,18100,18100,18100,18100,0
20240312,151100,0,18100,18100,18100,18100,0
20240312,151000,0,18100,18100,18100,18100,0
20240312,150900,0,18100,18100,18100,18100,0
20240312,150800,0,18100,18100,18100,18100,0
20240312,150700,0,18100,18100,18100,18100,0
20240312,150600,0,18100,18100,18100,18100,0
20240312,150500,0,18100,18100,18100,18100,0
20240312,150400,0,18100,18100,18100,18100,0
20240312,150300,0,18100,18100,18100,18100,0
20240312,150200,0,18100,18100,18100,18100,0
20240312,150100,0,18100,18100,18100,18100,0
20240312,150000,0,18100,18100,18100,18100,0
20240312,145900,0,18100,18100,18100,18100,0
20240312,145800,0,18100,18100,18100,18100,0
20240312,145700,0,18100,18100,18100,18100,0
20240312,145600,0,18100,18100,18100,18100,0
20240312,145500,0,18100,18100,18100,18100,0
20240312,145400,0,18100,18100,18100,18100,0
20240312,145300,0,18100,18100,18100,18100,0
20240312,145200,0,18100,18100,18100,18100,0
20240312,145100,0,18100,18100,18100,18100,0
20240312,145000,0,18100,18100,18100,18100,0
20240312,144900,0,18100,18100,18100,18100,0
20240312,144800,0,18100,18100,18100,18100,0
20240312,144700,0,18100,18100,18100,18100,0
20240312,144600,0,18100,18100,18100,18100,0
20240312,144500,0,18100,18100,18100,18100,0
20240312,144400,0,18100,18100,18100,18100,0
20240312,144300,0,18100,18100,18100,18100,0
20240312,144200,0,18100,18100,18100,18100,0
20240312,144100,0,18100,18100,18100,18100,0
20240312,144000,0,18100,18100,18100,18100,0
20240312,143900,0,18100,18100,18100,18100,0
20240312,143800,0,18100,18100,18100,18100,0
20240312,143700,0,18100,18100,18100,18100,0
20240312,143600,0,18100,18100,18100,18100,0
20240312,143500,0,18100,18100,18100,18100,0
20240312,143400,0,18100,18100,18100,18100,0
20240312,143300,0,18100,18100,18100,18100,0
20240312,143200,0,18100,18100,18100,18100,0
20240312,143100,0,18100,18100,18100,18100,0
20240312,143000,0,18100,18100,18100,18100,0
20240312,142900,0,18100,18100,18100,18100,0
20240312,142800,0,18100,18100,18100,18100,0
20240312,142700,0,18100,18100,18100,18100,0
20240312,142600,0,18100,18100,18100,18100,0
20240312,142500,0,18100,18100,18100,18100,0
20240312,142400,0,18100,18100,18100,18100,0
20240312,142300,0,18100,18100,18100,18100,0
20240312,142200,0,18100,18100,18100,18100,0
20240312,142100,0,18100,18100,18100,18100,0
20240312,142000,0,18100,18100,18100,18100,0
20240312,141900,0,18100,18100,18100,18100,0
20240312,141800,0,18100,18100,18100,18100,0
20240312,141700,0,18100,18100,18100,18100,0
20240312,141600,0,18100,18100,18100,18100,0
20240312,141500,0,18100,18100,18100,18100,0
20240312,141400,0,18100,18100,18100,18100,0
20240312,141300,0,18100,18100,18100,18100,0
20240312,141200,0,18100,18100,18100,18100,0
20240312,141100,0,18100,18100,18100,18100,0
20240312,141000,0,18100,18100,18100,18100,0
20240312,140900,0,18100,18100,18100,18100,0
20240312,140800,0,18100,18100,18100,18100,0
20240312,140700,0,18100,18100,18100,18100,0
20240312,140600,0,18100,18100,18100,18100,0
20240312,140500,0,18100,18100,18100,18100,0
20240312,140400,0,18100,18100,18100,18100,0
20240312,140300,0,18100,18100,18100,18100,0
20240312,140200,0,18100,18100,18100,18100,0
20240312,140100,0,18100,18100,18100,18100,0
20240312,140000,0,18100,18100,18100,18100,0
20240312,135900,0,18100,18100,18100,18100,0
20240312,135800,0,18100,18100,18100,18100,0
20240312,135700,0,18100,18100,18100,18100,0
20240312,135600,0,18100,18100,18100,18100,0
20240312,135500,0,18100,18100,18100,18100,0
20240312,135400,0,18100,18100,18100,18100,0
20240312,135300,0,18100,18100,18100,18100,0
20240312,135200,0,18100,18100,18100,18100,0
20240312,135100,0,18100,18100,18100,18100,0
20240312,135000,0,18100,18100,18100,18100,0
20240312,134900,0,18100,18100,18100,18100,0
20240312,134800,0,18100,18100,18100,18100,0
20240312,134700,0,18100,18100,18100,18100,0
20240312,134600,0,18100,18100,18100,18100,0
20240312,134500,0,18100,18100,18100,18100,0
20240312,134400,0,18100,18100,18100,18100,0
20240312,134300,0,18100,18100,18100,18100,0
20240312,134200,0,18100,18100,18100,18100,0
20240312,134100,0,18100,18100,18100,18100,0
20240312,134000,0,18100,18100,18100,18100,0
20240312,133900,0,18100,18100,18100,18100,0
20240312,133800,0,18100,18100,18100,18100,0
20240312,133700,0,18100,18100,18100,18100,0
20240312,133600,0,18100,18100,18100,18100,0
20240312,133500,0,18100,18100,18100,18100,0
20240312,133400,0,18100,18100,18100,18100,0
20240312,133300,0,18100,18100,18100,18100,0
20240312,133200,0,18100,18100,18100,18100,0
20240312,133100,0,18100,18100,18100,18100,0
20240312,133000,0,18100,18100,18100,18100,0
20240312,132900,0,18100,18100,18100,18100,0
20240312,132800,0,18100,18100,18100,18100,0
20240312,132700,0,18100,18100,18100,18100,0
20240312,132600,0,18100,18100,18100,18100,0
20240312,132500,0,18100,18100,18100,18100,0
20240312,132400,0,18100,18100,18100,18100,0
20240312,132300,0,18100,18100,18100,18100,0
20240312,132200,0,18100,18100,18100,18100,0
20240312,132100,0,18100,18100,18100,18100,0
20240312,132000,0,18100,18100,18100,18100,0
20240312,131900,0,18100,18100,18100,18100,0
20240312,131800,0,18100,18100,18100,18100,0
20240312,131700,0,18100,18100,18100,18100,0
20240312,131600,0,18100,18100,18100,18100,0
20240312,131500,0,18100,18100,18100,18100,0
20240312,131400,0,18100,18100,18100,18100,0
20240312,131300,0,18100,18100,18100,18100,0
20240312,131200,0,18100,18100,18100,18100,0
20240312,131100,0,18100,18100,18100,18100,0
20240312,131000,0,18100,18100,18100,18100,0
20240312,130900,0,18100,18100,18100,18100,0
20240312,130800,0,18100,18100,18100,18100,0
20240312,130700,0,18100,18100,18100,18100,0
20240312,130600,0,18100,18100,18100,18100,0
20240312,130500,0,18100,18100,18100,18100,0
20240312,130400,0,18100,18100,18100,18100,0
20240312,130300,0,18100,18100,18100,18100,0
20240312,130200,0,18100,18100,18100,18100,0
20240312,130100,0,18100,18100,18100,18100,0
20240312,130000,0,18100,18100,18100,18100,0
20240312,125900,0,18100,18100,18100,18100,0
20240312,125800,0,18100,18100,18100,18100,0
20240312,125700,0,18100,18100,18100,18100,0
20240312,125600,0,18100,18100,18100,18100,0
20240312,125500,0,18100,18100,18100,18100,0
20240312,125400,0,18100,18100,18100,18100,0
20240312,125300,0,18100,18100,18100,18100,0
20240312,125200,0,18100,18100,18100,18100,0
20240312,125100,0,18100,18100,18100,18100,0
20240312,125000,0,18100,18100,18100,18100,0
20240312,124900,0,18100,18100,18100,18100,0
20240312,124800,0,18100,18100,18100,18100,0
20240312,124700,0,18100,18100,18100,18100,0
20240312,124600,0,18100,18100,18100,18100,0
20240312,124500,0,18100,18100,18100,18100,0
20240312,124400,0,18100,18100,18100,18100,0
20240312,124300,0,18100,18100,18100,18100,0
20240312,124200,0,18100,18100,18100,18100,0
20240312,124100,0,18100,18100,18100,18100,0
20240312,124000,0,18100,18100,18100,18100,0
20240312,123900,0,18100,18100,18100,18100,0
20240312,123800,0,18100,18100,18100,18100,0
20240312,123700,0,18100,18100,18100,18100,0
20240312,123600,0,18100,18100,18100,18100,0
20240312,123500,0,18100,18100,18100,18100,0
20240312,123400,0,18100,18100,18100,18100,0
20240312,123300,0,18100,18100,18100,18100,0
20240312,123200,0,18100,18100,18100,18100,0
20240312,123100,0,18100,18100,18100,18100,0
20240312,123000,0,18100,18100,18100,18100,0
20240312,122900,0,18100,18100,18100,18100,0
20240312,122800,0,18100,18100,18100,18100,0
20240312,122700,0,18100,18100,18100,18100,0
20240312,122600,0,18100,18100,18100,18100,0
20240312,122500,0,18100,18100,18100,18100,0
20240312,122400,0,18100,18100,18100,18100,0
20240312,122300,0,18100,18100,18100,18100,0
20240312,122200,0,18100,18100,18100,18100,0
20240312,122100,0,18100,18100,18100,18100,0
20240312,122000,0,18100,18100,18100,18100,0
20240312,121900,0,18100,18100,18100,18100,0
20240312,121800,0,18100,18100,18100,18100,0
20240312,121700,0,18100,18100,18100,18100,0
20240312,121600,0,18100,18100,18100,18100,0
20240312,121500,0,18100,18100,18100,18100,0
20240312,121400,0,18100,18100,18100,18100,0
20240312,121300,0,18100,18100,18100,18100,0
20240312,121200,0,18100,18100,18100,18100,0
20240312,121100,0,18100,18100,18100,18100,0
20240312,121000,0,18100,18100,18100,18100,0
20240312,120900,0,18100,18100,18100,18100,0
20240312,120800,0,18100,18100,18100,18100,0
20240312,120700,0,18100,18100,18100,18100,0
20240312,120600,0,18100,18100,18100,18100,0
20240312,120500,0,18100,18100,18100,18100,0
20240312,120400,0,18100,18100,18100,18100,0
20240312,120300,0,18100,18100,18100,18100,0
20240312,120200,0,18100,18100,18100,18100,0
20240312,120100,0,18100,18100,18100,18100,0
20240312,120000,0,18100,18100,18100,18100,0
20240312,115900,0,18100,18100,18100,18100,0
20240312,115800,0,18100,18100,18100,18100,0
20240312,115700,0,18100,18100,18100,18100,0
20240312,115600,0,18100,18100,18100,18100,0
20240312,115500,0,18100,18100,18100,18100,0
20240312,115400,0,18100,18100,18100,18100,0
20240312,115300,0,18100,18100,18100,18100,0
20240312,115200,0,18100,18100,18100,18100,0
20240312,115100,0,18100,18100,18100,18100,0
20240312,115000,0,18100,18100,18100,18100,0
20240312,114900,0,18100,18100,18100,18100,0
20240312,114800,0,18100,18100,18100,18100,0
20240312,114700,0,18100,18100,18100,18100,0
20240312,114600,0,18100,18100,18100,18100,0
20240312,114500,0,18100,18100,18100,18100,0
20240312,114400,0,18100,18100,18100,18100,0
20240312,114300,0,18100,18100,18100,18100,0
20240312,114200,0,18100,18100,18100,18100,0
20240312,114100,0,18100,18100,18100,18100,0
20240312,114000,0,18100,18100,18100,18100,0
20240312,113900,0,18100,18100,18100,18100,0
20240312,113800,0,18100,18100,18100,18100,0
20240312,113700,0,18100,18100,18100,18100,0
20240312,113600,0,18100,18100,18100,18100,0
20240312,113500,0,18100,18100,18100,18100,0
20240312,113400,0,18100,18100,18100,18100,0
20240312,113300,0,18100,18100,18100,18100,0
20240312,113200,0,18100,18100,18100,18100,0
20240312,113100,0,18100,18100,18100,18100,0
20240312,113000,0,18100,18100,18100,18100,0
20240312,112900,0,18100,18100,18100,18100,0
20240312,112800,0,18100,18100,18100,18100,0
20240312,112700,0,18100,18100,18100,18100,0
20240312,112600,0,18100,18100,18100,18100,0
20240312,112500,0,18100,18100,18100,18100,0
20240312,112400,0,18100,18100,18100,18100,0
20240312,112300,0,18100,18100,18100,18100,0
20240312,112200,0,18100,18100,18100,18100,0
20240312,112100,0,18100,18100,18100,18100,0
20240312,112000,0,18100,18100,18100,18100,0
20240312,111900,0,18100,18100,18100,18100,0
20240312,111800,0,18100,18100,18100,18100,0
20240312,111700,0,18100,18100,18100,18100,0
20240312,111600,0,18100,18100,18100,18100,0
20240312,111500,0,18100,18100,18100,18100,0
20240312,111400,0,18100,18100,18100,18100,0
20240312,111300,0,18100,18100,18100,18100,0
20240312,111200,0,18100,18100,18100,18100,0
20240312,111100,0,18100,18100,18100,18100,0
20240312,111000,0,18100,18100,18100,18100,0
20240312,110900,0,18100,18100,18100,18100,0
20240312,110800,0,18100,18100,18100,18100,0
20240312,110700,0,18100,18100,18100,18100,0
20240312,110600,0,18100,18100,18100,18100,0
20240312,110500,0,18100,18100,18100,18100,0
20240312,110400,0,18100,18100,18100,18100,0
20240312,110300,0,18100,18100,18100,18100,0
20240312,110200,0,18100,18100,18100,18100,0
20240312,110100,0,18100,18100,18100,18100,0
20240312,110000,0,18100,18100,18100,18100,0
20240312,105900,0,18100,18100,18100,18100,0
20240312,105800,0,18100,18100,18100,18100,0
20240312,105700,0,18100,18100,18100,18100,0
20240312,105600,0,18100,18100,18100,18100,0
20240312,105500,0,18100,18100,18100,18100,0
20240312,105400,0,18100,18100,18100,18100,0
20240312,105300,0,18100,18100,18100,18100,0
20240312,105200,0,18100,18100,18100,18100,0
20240312,105100,0,18100,18100,18100,18100,0
20240312,105000,0,18100,18100,18100,18100,0
20240312,104900,0,18100,18100,18100,18100,0
20240312,104800,0,18100,18100,18100,18100,0
20240312,104700,0,18100,18100,18100,18100,0
20240312,104600,0,18100,18100,18100,18100,0
20240312,104500,0,18100,18100,18100,18100,0
20240312,104400,0,18100,18100,18100,18100,0
20240312,104300,0,18100,18100,18100,18100,0
20240312,104200,0,18100,18100,18100,18100,0
20240312,104100,0,18100,18100,18100,18100,0
20240312,104000,0,18100,18100,18100,18100,0
20240312,103900,0,18100,18100,18100,18100,0
20240312,103800,0,18100,18100,18100,18100,0
20240312,103700,0,18100,18100,18100,18100,0
20240312,103600,0,18100,18100,18100,18100,0
20240312,103500,0,18100,18100,18100,18100,0
20240312,103400,0,18100,18100,18100,18100,0
20240312,103300,0,18100,18100,18100,18100,0
20240312,103200,0,18100,18100,18100,18100,0
20240312,103100,0,18100,18100,18100,18100,0
20240312,103000,0,18100,18100,18100,18100,0
20240312,102900,0,18100,18100,18100,18100,0
20240312,102800,0,18100,18100,18100,18100,0
20240312,102700,0,18100,18100,18100,18100,0
20240312,102600,0,18100,18100,18100,18100,0
20240312,102500,0,18100,18100,18100,18100,0
20240312,102400,0,18100,18100,18100,18100,0
20240312,102300,0,18100,18100,18100,18100,0
20240312,102200,0,18100,18100,18100,18100,0
20240312,102100,0,18100,18100,18100,18100,0
20240312,102000,0,18100,18100,18100,18100,0
20240312,101900,0,18100,18100,18100,18100,0
20240312,101800,0,18100,18100,18100,18100,0
20240312,101700,0,18100,18100,18100,18100,0
20240312,101600,0,18100,18100,18100,18100,0
20240312,101500,0,18100,18100,18100,18100,0
20240312,101400,0,18100,18100,18100,18100,0
20240312,101300,0,18100,18100,18100,18100,0
20240312,101200,0,18100,18100,18100,18100,0
20240312,101100,0,18100,18100,18100,18100,0
20240312,101000,0,18100,18100,18100,18100,0
20240312,100900,0,18100,18100,18100,18100,0
20240312,100800,0,18100,18100,18100,18100,0
20240312,100700,0,18100,18100,18100,18100,0
20240312,100600,0,18100,18100,18100,18100,0
20240312,100500,0,18100,18100,18100,18100,0
20240312,100400,0,18100,18100,18100,18100,0
20240312,100300,0,18100,18100,18100,18100,0
20240312,100200,0,18100,18100,18100,18100,0
20240312,100100,0,18100,18100,18100,18100,0
20240312,100000,0,18100,18100,18100,18100,0
20240312,095900,0,18100,18100,18100,18100,0
20240312,095800,0,18100,18100,18100,18100,0
20240312,095700,0,18100,18100,18100,18100,0
20240312,095600,0,18100,18100,18100,18100,0
20240312,095500,0,18100,18100,18100,18100,0
20240312,095400,0,18100,18100,18100,18100,0
20240312,095300,0,18100,18100,18100,18100,0
20240312,095200,0,18100,18100,18100,18100,0
20240312,095100,0,18100,18100,18100,18100,0
20240312,095000,0,18100,18100,18100,18100,0
20240312,094900,0,18100,18100,18100,18100,0
20240312,094800,0,18100,18100,18100,18100,0
20240312,094700,0,18100,18100,18100,18100,0
20240312,094600,0,18100,18100,18100,18100,0
20240312,094500,0,18100,18100,18100,18100,0
20240312,094400,0,18100,18100,18100,18100,0
20240312,094300,0,18100,18100,18100,18100,0
20240312,094200,0,18100,18100,18100,18100,0
20240312,094100,0,18100,18100,18100,18100,0
20240312,094000,0,18100,18100,18100,18100,0
20240312,093900,0,18100,18100,18100,18100,0
20240312,093800,0,18100,18100,18100,18100,0
20240312,093700,0,18100,18100,18100,18100,0
20240312,093600,0,18100,18100,18100,18100,0
20240312,093500,0,18100,18100,18100,18100,0
20240312,093400,0,18100,18100,18100,18100,0
20240312,093300,0,18100,18100,18100,18100,0
20240312,093200,0,18100,18100,18100,18100,0
20240312,093100,0,18100,18100,18100,18100,0
20240312,093000,0,18100,18100,18100,18100,0
20240312,092900,0,18100,18100,18100,18100,0
20240312,092800,0,18100,18100,18100,18100,0
20240312,092700,0,18100,18100,18100,18100,0
20240312,092600,0,18100,18100,18100,18100,0
20240312,092500,0,18100,18100,18100,18100,0
20240312,092400,0,18100,18100,18100,18100,0
20240312,092300,0,18100,18100,18100,18100,0
20240312,092200,0,18100,18100,18100,18100,0
20240312,092100,0,18100,18100,18100,18100,0
20240312,092000,0,18100,18100,18100,18100,0
20240312,091900,0,18100,18100,18100,18100,0
20240312,091800,0,18100,18100,18100,18100,0
20240312,091700,0,18100,18100,18100,18100,0
20240312,091600,0,18100,18100,18100,18100,0
20240312,091500,0,18100,18100,18100,18100,0
20240312,091400,0,18100,18100,18100,18100,0
20240312,091300,0,18100,18100,18100,18100,0
20240312,091200,0,18100,18100,18100,18100,0
20240312,091100,0,18100,18100,18100,18100,0
20240312,091000,0,18100,18100,18100,18100,0
20240312,090900,0,18100,18100,18100,18100,0
20240312,090800,0,18100,18100,18100,18100,0
20240312,090700,0,18100,18100,18100,18100,0
20240312,090600,0,18100,18100,18100,18100,0
20240312,090500,0,18100,18100,18100,18100,0
20240312,090400,0,18100,18100,18100,18100,0
20240312,090300,0,18100,18100,18100,18100,0
20240312,090200,0,18100,18100,18100,18100,0
20240312,090100,0,18100,18100,18100,18100,0
20240312,090000,0,18100,18100,18100,18100,0