KissMeData/318020/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,210600,0,18100,18100,18100,18100,0
20240313,210500,0,18100,18100,18100,18100,0
20240313,210400,0,18100,18100,18100,18100,0
20240313,210300,0,18100,18100,18100,18100,0
20240313,210200,0,18100,18100,18100,18100,0
20240313,210100,0,18100,18100,18100,18100,0
20240313,210000,0,18100,18100,18100,18100,0
20240313,205900,0,18100,18100,18100,18100,0
20240313,205800,0,18100,18100,18100,18100,0
20240313,205700,0,18100,18100,18100,18100,0
20240313,205600,0,18100,18100,18100,18100,0
20240313,205500,0,18100,18100,18100,18100,0
20240313,205400,0,18100,18100,18100,18100,0
20240313,205300,0,18100,18100,18100,18100,0
20240313,205200,0,18100,18100,18100,18100,0
20240313,205100,0,18100,18100,18100,18100,0
20240313,205000,0,18100,18100,18100,18100,0
20240313,204900,0,18100,18100,18100,18100,0
20240313,204800,0,18100,18100,18100,18100,0
20240313,204700,0,18100,18100,18100,18100,0
20240313,204600,0,18100,18100,18100,18100,0
20240313,204500,0,18100,18100,18100,18100,0
20240313,204400,0,18100,18100,18100,18100,0
20240313,204300,0,18100,18100,18100,18100,0
20240313,204200,0,18100,18100,18100,18100,0
20240313,204100,0,18100,18100,18100,18100,0
20240313,204000,0,18100,18100,18100,18100,0
20240313,203900,0,18100,18100,18100,18100,0
20240313,203800,0,18100,18100,18100,18100,0
20240313,203700,0,18100,18100,18100,18100,0
20240313,203600,0,18100,18100,18100,18100,0
20240313,203500,0,18100,18100,18100,18100,0
20240313,203400,0,18100,18100,18100,18100,0
20240313,203300,0,18100,18100,18100,18100,0
20240313,203200,0,18100,18100,18100,18100,0
20240313,203100,0,18100,18100,18100,18100,0
20240313,203000,0,18100,18100,18100,18100,0
20240313,202900,0,18100,18100,18100,18100,0
20240313,202800,0,18100,18100,18100,18100,0
20240313,202700,0,18100,18100,18100,18100,0
20240313,202600,0,18100,18100,18100,18100,0
20240313,202500,0,18100,18100,18100,18100,0
20240313,202400,0,18100,18100,18100,18100,0
20240313,202300,0,18100,18100,18100,18100,0
20240313,202200,0,18100,18100,18100,18100,0
20240313,202100,0,18100,18100,18100,18100,0
20240313,202000,0,18100,18100,18100,18100,0
20240313,201900,0,18100,18100,18100,18100,0
20240313,201800,0,18100,18100,18100,18100,0
20240313,201700,0,18100,18100,18100,18100,0
20240313,201600,0,18100,18100,18100,18100,0
20240313,201500,0,18100,18100,18100,18100,0
20240313,201400,0,18100,18100,18100,18100,0
20240313,201300,0,18100,18100,18100,18100,0
20240313,201200,0,18100,18100,18100,18100,0
20240313,201100,0,18100,18100,18100,18100,0
20240313,201000,0,18100,18100,18100,18100,0
20240313,200900,0,18100,18100,18100,18100,0
20240313,200800,0,18100,18100,18100,18100,0
20240313,200700,0,18100,18100,18100,18100,0
20240313,200600,0,18100,18100,18100,18100,0
20240313,200500,0,18100,18100,18100,18100,0
20240313,200400,0,18100,18100,18100,18100,0
20240313,200300,0,18100,18100,18100,18100,0
20240313,200200,0,18100,18100,18100,18100,0
20240313,200100,0,18100,18100,18100,18100,0
20240313,200000,0,18100,18100,18100,18100,0
20240313,195900,0,18100,18100,18100,18100,0
20240313,195800,0,18100,18100,18100,18100,0
20240313,195700,0,18100,18100,18100,18100,0
20240313,195600,0,18100,18100,18100,18100,0
20240313,195500,0,18100,18100,18100,18100,0
20240313,195400,0,18100,18100,18100,18100,0
20240313,195300,0,18100,18100,18100,18100,0
20240313,195200,0,18100,18100,18100,18100,0
20240313,195100,0,18100,18100,18100,18100,0
20240313,195000,0,18100,18100,18100,18100,0
20240313,194900,0,18100,18100,18100,18100,0
20240313,194800,0,18100,18100,18100,18100,0
20240313,194700,0,18100,18100,18100,18100,0
20240313,194600,0,18100,18100,18100,18100,0
20240313,194500,0,18100,18100,18100,18100,0
20240313,194400,0,18100,18100,18100,18100,0
20240313,194300,0,18100,18100,18100,18100,0
20240313,194200,0,18100,18100,18100,18100,0
20240313,194100,0,18100,18100,18100,18100,0
20240313,194000,0,18100,18100,18100,18100,0
20240313,193900,0,18100,18100,18100,18100,0
20240313,193800,0,18100,18100,18100,18100,0
20240313,193700,0,18100,18100,18100,18100,0
20240313,193600,0,18100,18100,18100,18100,0
20240313,193500,0,18100,18100,18100,18100,0
20240313,193400,0,18100,18100,18100,18100,0
20240313,193300,0,18100,18100,18100,18100,0
20240313,193200,0,18100,18100,18100,18100,0
20240313,193100,0,18100,18100,18100,18100,0
20240313,193000,0,18100,18100,18100,18100,0
20240313,192900,0,18100,18100,18100,18100,0
20240313,192800,0,18100,18100,18100,18100,0
20240313,192700,0,18100,18100,18100,18100,0
20240313,192600,0,18100,18100,18100,18100,0
20240313,192500,0,18100,18100,18100,18100,0
20240313,192400,0,18100,18100,18100,18100,0
20240313,192300,0,18100,18100,18100,18100,0
20240313,192200,0,18100,18100,18100,18100,0
20240313,192100,0,18100,18100,18100,18100,0
20240313,192000,0,18100,18100,18100,18100,0
20240313,191900,0,18100,18100,18100,18100,0
20240313,191800,0,18100,18100,18100,18100,0
20240313,191700,0,18100,18100,18100,18100,0
20240313,191600,0,18100,18100,18100,18100,0
20240313,191500,0,18100,18100,18100,18100,0
20240313,191400,0,18100,18100,18100,18100,0
20240313,191300,0,18100,18100,18100,18100,0
20240313,191200,0,18100,18100,18100,18100,0
20240313,191100,0,18100,18100,18100,18100,0
20240313,191000,0,18100,18100,18100,18100,0
20240313,190900,0,18100,18100,18100,18100,0
20240313,190800,0,18100,18100,18100,18100,0
20240313,190700,0,18100,18100,18100,18100,0
20240313,190600,0,18100,18100,18100,18100,0
20240313,190500,0,18100,18100,18100,18100,0
20240313,190400,0,18100,18100,18100,18100,0
20240313,190300,0,18100,18100,18100,18100,0
20240313,190200,0,18100,18100,18100,18100,0
20240313,190100,0,18100,18100,18100,18100,0
20240313,190000,0,18100,18100,18100,18100,0
20240313,185900,0,18100,18100,18100,18100,0
20240313,185800,0,18100,18100,18100,18100,0
20240313,185700,0,18100,18100,18100,18100,0
20240313,185600,0,18100,18100,18100,18100,0
20240313,185500,0,18100,18100,18100,18100,0
20240313,185400,0,18100,18100,18100,18100,0
20240313,185300,0,18100,18100,18100,18100,0
20240313,185200,0,18100,18100,18100,18100,0
20240313,185100,0,18100,18100,18100,18100,0
20240313,185000,0,18100,18100,18100,18100,0
20240313,184900,0,18100,18100,18100,18100,0
20240313,184800,0,18100,18100,18100,18100,0
20240313,184700,0,18100,18100,18100,18100,0
20240313,184600,0,18100,18100,18100,18100,0
20240313,184500,0,18100,18100,18100,18100,0
20240313,184400,0,18100,18100,18100,18100,0
20240313,184300,0,18100,18100,18100,18100,0
20240313,184200,0,18100,18100,18100,18100,0
20240313,184100,0,18100,18100,18100,18100,0
20240313,184000,0,18100,18100,18100,18100,0
20240313,183900,0,18100,18100,18100,18100,0
20240313,183800,0,18100,18100,18100,18100,0
20240313,183700,0,18100,18100,18100,18100,0
20240313,183600,0,18100,18100,18100,18100,0
20240313,183500,0,18100,18100,18100,18100,0
20240313,183400,0,18100,18100,18100,18100,0
20240313,183300,0,18100,18100,18100,18100,0
20240313,183200,0,18100,18100,18100,18100,0
20240313,183100,0,18100,18100,18100,18100,0
20240313,183000,0,18100,18100,18100,18100,0
20240313,182900,0,18100,18100,18100,18100,0
20240313,182800,0,18100,18100,18100,18100,0
20240313,182700,0,18100,18100,18100,18100,0
20240313,182600,0,18100,18100,18100,18100,0
20240313,182500,0,18100,18100,18100,18100,0
20240313,182400,0,18100,18100,18100,18100,0
20240313,182300,0,18100,18100,18100,18100,0
20240313,182200,0,18100,18100,18100,18100,0
20240313,182100,0,18100,18100,18100,18100,0
20240313,182000,0,18100,18100,18100,18100,0
20240313,181900,0,18100,18100,18100,18100,0
20240313,181800,0,18100,18100,18100,18100,0
20240313,181700,0,18100,18100,18100,18100,0
20240313,181600,0,18100,18100,18100,18100,0
20240313,181500,0,18100,18100,18100,18100,0
20240313,181400,0,18100,18100,18100,18100,0
20240313,181300,0,18100,18100,18100,18100,0
20240313,181200,0,18100,18100,18100,18100,0
20240313,181100,0,18100,18100,18100,18100,0
20240313,181000,0,18100,18100,18100,18100,0
20240313,180900,0,18100,18100,18100,18100,0
20240313,180800,0,18100,18100,18100,18100,0
20240313,180700,0,18100,18100,18100,18100,0
20240313,180600,0,18100,18100,18100,18100,0
20240313,180500,0,18100,18100,18100,18100,0
20240313,180400,0,18100,18100,18100,18100,0
20240313,180300,0,18100,18100,18100,18100,0
20240313,180200,0,18100,18100,18100,18100,0
20240313,180100,0,18100,18100,18100,18100,0
20240313,180000,0,18100,18100,18100,18100,0
20240313,175900,0,18100,18100,18100,18100,0
20240313,175800,0,18100,18100,18100,18100,0
20240313,175700,0,18100,18100,18100,18100,0
20240313,175600,0,18100,18100,18100,18100,0
20240313,175500,0,18100,18100,18100,18100,0
20240313,175400,0,18100,18100,18100,18100,0
20240313,175300,0,18100,18100,18100,18100,0
20240313,175200,0,18100,18100,18100,18100,0
20240313,175100,0,18100,18100,18100,18100,0
20240313,175000,0,18100,18100,18100,18100,0
20240313,174900,0,18100,18100,18100,18100,0
20240313,174800,0,18100,18100,18100,18100,0
20240313,174700,0,18100,18100,18100,18100,0
20240313,174600,0,18100,18100,18100,18100,0
20240313,174500,0,18100,18100,18100,18100,0
20240313,174400,0,18100,18100,18100,18100,0
20240313,174300,0,18100,18100,18100,18100,0
20240313,174200,0,18100,18100,18100,18100,0
20240313,174100,0,18100,18100,18100,18100,0
20240313,174000,0,18100,18100,18100,18100,0
20240313,173900,0,18100,18100,18100,18100,0
20240313,173800,0,18100,18100,18100,18100,0
20240313,173700,0,18100,18100,18100,18100,0
20240313,173600,0,18100,18100,18100,18100,0
20240313,173500,0,18100,18100,18100,18100,0
20240313,173400,0,18100,18100,18100,18100,0
20240313,173300,0,18100,18100,18100,18100,0
20240313,173200,0,18100,18100,18100,18100,0
20240313,173100,0,18100,18100,18100,18100,0
20240313,173000,0,18100,18100,18100,18100,0
20240313,172900,0,18100,18100,18100,18100,0
20240313,172800,0,18100,18100,18100,18100,0
20240313,172700,0,18100,18100,18100,18100,0
20240313,172600,0,18100,18100,18100,18100,0
20240313,172500,0,18100,18100,18100,18100,0
20240313,172400,0,18100,18100,18100,18100,0
20240313,172300,0,18100,18100,18100,18100,0
20240313,172200,0,18100,18100,18100,18100,0
20240313,172100,0,18100,18100,18100,18100,0
20240313,172000,0,18100,18100,18100,18100,0
20240313,171900,0,18100,18100,18100,18100,0
20240313,171800,0,18100,18100,18100,18100,0
20240313,171700,0,18100,18100,18100,18100,0
20240313,171600,0,18100,18100,18100,18100,0
20240313,171500,0,18100,18100,18100,18100,0
20240313,171400,0,18100,18100,18100,18100,0
20240313,171300,0,18100,18100,18100,18100,0
20240313,171200,0,18100,18100,18100,18100,0
20240313,171100,0,18100,18100,18100,18100,0
20240313,171000,0,18100,18100,18100,18100,0
20240313,170900,0,18100,18100,18100,18100,0
20240313,170800,0,18100,18100,18100,18100,0
20240313,170700,0,18100,18100,18100,18100,0
20240313,170600,0,18100,18100,18100,18100,0
20240313,170500,0,18100,18100,18100,18100,0
20240313,170400,0,18100,18100,18100,18100,0
20240313,170300,0,18100,18100,18100,18100,0
20240313,170200,0,18100,18100,18100,18100,0
20240313,170100,0,18100,18100,18100,18100,0
20240313,170000,0,18100,18100,18100,18100,0
20240313,165900,0,18100,18100,18100,18100,0
20240313,165800,0,18100,18100,18100,18100,0
20240313,165700,0,18100,18100,18100,18100,0
20240313,165600,0,18100,18100,18100,18100,0
20240313,165500,0,18100,18100,18100,18100,0
20240313,165400,0,18100,18100,18100,18100,0
20240313,165300,0,18100,18100,18100,18100,0
20240313,165200,0,18100,18100,18100,18100,0
20240313,165100,0,18100,18100,18100,18100,0
20240313,165000,0,18100,18100,18100,18100,0
20240313,164900,0,18100,18100,18100,18100,0
20240313,164800,0,18100,18100,18100,18100,0
20240313,164700,0,18100,18100,18100,18100,0
20240313,164600,0,18100,18100,18100,18100,0
20240313,164500,0,18100,18100,18100,18100,0
20240313,164400,0,18100,18100,18100,18100,0
20240313,164300,0,18100,18100,18100,18100,0
20240313,164200,0,18100,18100,18100,18100,0
20240313,164100,0,18100,18100,18100,18100,0
20240313,164000,0,18100,18100,18100,18100,0
20240313,163900,0,18100,18100,18100,18100,0
20240313,163800,0,18100,18100,18100,18100,0
20240313,163700,0,18100,18100,18100,18100,0
20240313,163600,0,18100,18100,18100,18100,0
20240313,163500,0,18100,18100,18100,18100,0
20240313,163400,0,18100,18100,18100,18100,0
20240313,163300,0,18100,18100,18100,18100,0
20240313,163200,0,18100,18100,18100,18100,0
20240313,163100,0,18100,18100,18100,18100,0
20240313,163000,0,18100,18100,18100,18100,0
20240313,162900,0,18100,18100,18100,18100,0
20240313,162800,0,18100,18100,18100,18100,0
20240313,162700,0,18100,18100,18100,18100,0
20240313,162600,0,18100,18100,18100,18100,0
20240313,162500,0,18100,18100,18100,18100,0
20240313,162400,0,18100,18100,18100,18100,0
20240313,162300,0,18100,18100,18100,18100,0
20240313,162200,0,18100,18100,18100,18100,0
20240313,162100,0,18100,18100,18100,18100,0
20240313,162000,0,18100,18100,18100,18100,0
20240313,161900,0,18100,18100,18100,18100,0
20240313,161800,0,18100,18100,18100,18100,0
20240313,161700,0,18100,18100,18100,18100,0
20240313,161600,0,18100,18100,18100,18100,0
20240313,161500,0,18100,18100,18100,18100,0
20240313,161400,0,18100,18100,18100,18100,0
20240313,161300,0,18100,18100,18100,18100,0
20240313,161200,0,18100,18100,18100,18100,0
20240313,161100,0,18100,18100,18100,18100,0
20240313,161000,0,18100,18100,18100,18100,0
20240313,160900,0,18100,18100,18100,18100,0
20240313,160800,0,18100,18100,18100,18100,0
20240313,160700,0,18100,18100,18100,18100,0
20240313,160600,0,18100,18100,18100,18100,0
20240313,160500,0,18100,18100,18100,18100,0
20240313,160400,0,18100,18100,18100,18100,0
20240313,160300,0,18100,18100,18100,18100,0
20240313,160200,0,18100,18100,18100,18100,0
20240313,160100,0,18100,18100,18100,18100,0
20240313,160000,0,18100,18100,18100,18100,0
20240313,155900,0,18100,18100,18100,18100,0
20240313,155800,0,18100,18100,18100,18100,0
20240313,155700,0,18100,18100,18100,18100,0
20240313,155600,0,18100,18100,18100,18100,0
20240313,155500,0,18100,18100,18100,18100,0
20240313,155400,0,18100,18100,18100,18100,0
20240313,155300,0,18100,18100,18100,18100,0
20240313,155200,0,18100,18100,18100,18100,0
20240313,155100,0,18100,18100,18100,18100,0
20240313,155000,0,18100,18100,18100,18100,0
20240313,154900,0,18100,18100,18100,18100,0
20240313,154800,0,18100,18100,18100,18100,0
20240313,154700,0,18100,18100,18100,18100,0
20240313,154600,0,18100,18100,18100,18100,0
20240313,154500,0,18100,18100,18100,18100,0
20240313,154400,0,18100,18100,18100,18100,0
20240313,154300,0,18100,18100,18100,18100,0
20240313,154200,0,18100,18100,18100,18100,0
20240313,154100,0,18100,18100,18100,18100,0
20240313,154000,0,18100,18100,18100,18100,0
20240313,153900,0,18100,18100,18100,18100,0
20240313,153800,0,18100,18100,18100,18100,0
20240313,153700,0,18100,18100,18100,18100,0
20240313,153600,0,18100,18100,18100,18100,0
20240313,153500,0,18100,18100,18100,18100,0
20240313,153400,0,18100,18100,18100,18100,0
20240313,153300,0,18100,18100,18100,18100,0
20240313,153200,0,18100,18100,18100,18100,0
20240313,153100,0,18100,18100,18100,18100,0
20240313,153000,0,18100,18100,18100,18100,0
20240313,152900,0,18100,18100,18100,18100,0
20240313,152800,0,18100,18100,18100,18100,0
20240313,152700,0,18100,18100,18100,18100,0
20240313,152600,0,18100,18100,18100,18100,0
20240313,152500,0,18100,18100,18100,18100,0
20240313,152400,0,18100,18100,18100,18100,0
20240313,152300,0,18100,18100,18100,18100,0
20240313,152200,0,18100,18100,18100,18100,0
20240313,152100,0,18100,18100,18100,18100,0
20240313,152000,0,18100,18100,18100,18100,0
20240313,151900,0,18100,18100,18100,18100,0
20240313,151800,0,18100,18100,18100,18100,0
20240313,151700,0,18100,18100,18100,18100,0
20240313,151600,0,18100,18100,18100,18100,0
20240313,151500,0,18100,18100,18100,18100,0
20240313,151400,0,18100,18100,18100,18100,0
20240313,151300,0,18100,18100,18100,18100,0
20240313,151200,0,18100,18100,18100,18100,0
20240313,151100,0,18100,18100,18100,18100,0
20240313,151000,0,18100,18100,18100,18100,0
20240313,150900,0,18100,18100,18100,18100,0
20240313,150800,0,18100,18100,18100,18100,0
20240313,150700,0,18100,18100,18100,18100,0
20240313,150600,0,18100,18100,18100,18100,0
20240313,150500,0,18100,18100,18100,18100,0
20240313,150400,0,18100,18100,18100,18100,0
20240313,150300,0,18100,18100,18100,18100,0
20240313,150200,0,18100,18100,18100,18100,0
20240313,150100,0,18100,18100,18100,18100,0
20240313,150000,0,18100,18100,18100,18100,0
20240313,145900,0,18100,18100,18100,18100,0
20240313,145800,0,18100,18100,18100,18100,0
20240313,145700,0,18100,18100,18100,18100,0
20240313,145600,0,18100,18100,18100,18100,0
20240313,145500,0,18100,18100,18100,18100,0
20240313,145400,0,18100,18100,18100,18100,0
20240313,145300,0,18100,18100,18100,18100,0
20240313,145200,0,18100,18100,18100,18100,0
20240313,145100,0,18100,18100,18100,18100,0
20240313,145000,0,18100,18100,18100,18100,0
20240313,144900,0,18100,18100,18100,18100,0
20240313,144800,0,18100,18100,18100,18100,0
20240313,144700,0,18100,18100,18100,18100,0
20240313,144600,0,18100,18100,18100,18100,0
20240313,144500,0,18100,18100,18100,18100,0
20240313,144400,0,18100,18100,18100,18100,0
20240313,144300,0,18100,18100,18100,18100,0
20240313,144200,0,18100,18100,18100,18100,0
20240313,144100,0,18100,18100,18100,18100,0
20240313,144000,0,18100,18100,18100,18100,0
20240313,143900,0,18100,18100,18100,18100,0
20240313,143800,0,18100,18100,18100,18100,0
20240313,143700,0,18100,18100,18100,18100,0
20240313,143600,0,18100,18100,18100,18100,0
20240313,143500,0,18100,18100,18100,18100,0
20240313,143400,0,18100,18100,18100,18100,0
20240313,143300,0,18100,18100,18100,18100,0
20240313,143200,0,18100,18100,18100,18100,0
20240313,143100,0,18100,18100,18100,18100,0
20240313,143000,0,18100,18100,18100,18100,0
20240313,142900,0,18100,18100,18100,18100,0
20240313,142800,0,18100,18100,18100,18100,0
20240313,142700,0,18100,18100,18100,18100,0
20240313,142600,0,18100,18100,18100,18100,0
20240313,142500,0,18100,18100,18100,18100,0
20240313,142400,0,18100,18100,18100,18100,0
20240313,142300,0,18100,18100,18100,18100,0
20240313,142200,0,18100,18100,18100,18100,0
20240313,142100,0,18100,18100,18100,18100,0
20240313,142000,0,18100,18100,18100,18100,0
20240313,141900,0,18100,18100,18100,18100,0
20240313,141800,0,18100,18100,18100,18100,0
20240313,141700,0,18100,18100,18100,18100,0
20240313,141600,0,18100,18100,18100,18100,0
20240313,141500,0,18100,18100,18100,18100,0
20240313,141400,0,18100,18100,18100,18100,0
20240313,141300,0,18100,18100,18100,18100,0
20240313,141200,0,18100,18100,18100,18100,0
20240313,141100,0,18100,18100,18100,18100,0
20240313,141000,0,18100,18100,18100,18100,0
20240313,140900,0,18100,18100,18100,18100,0
20240313,140800,0,18100,18100,18100,18100,0
20240313,140700,0,18100,18100,18100,18100,0
20240313,140600,0,18100,18100,18100,18100,0
20240313,140500,0,18100,18100,18100,18100,0
20240313,140400,0,18100,18100,18100,18100,0
20240313,140300,0,18100,18100,18100,18100,0
20240313,140200,0,18100,18100,18100,18100,0
20240313,140100,0,18100,18100,18100,18100,0
20240313,140000,0,18100,18100,18100,18100,0
20240313,135900,0,18100,18100,18100,18100,0
20240313,135800,0,18100,18100,18100,18100,0
20240313,135700,0,18100,18100,18100,18100,0
20240313,135600,0,18100,18100,18100,18100,0
20240313,135500,0,18100,18100,18100,18100,0
20240313,135400,0,18100,18100,18100,18100,0
20240313,135300,0,18100,18100,18100,18100,0
20240313,135200,0,18100,18100,18100,18100,0
20240313,135100,0,18100,18100,18100,18100,0
20240313,135000,0,18100,18100,18100,18100,0
20240313,134900,0,18100,18100,18100,18100,0
20240313,134800,0,18100,18100,18100,18100,0
20240313,134700,0,18100,18100,18100,18100,0
20240313,134600,0,18100,18100,18100,18100,0
20240313,134500,0,18100,18100,18100,18100,0
20240313,134400,0,18100,18100,18100,18100,0
20240313,134300,0,18100,18100,18100,18100,0
20240313,134200,0,18100,18100,18100,18100,0
20240313,134100,0,18100,18100,18100,18100,0
20240313,134000,0,18100,18100,18100,18100,0
20240313,133900,0,18100,18100,18100,18100,0
20240313,133800,0,18100,18100,18100,18100,0
20240313,133700,0,18100,18100,18100,18100,0
20240313,133600,0,18100,18100,18100,18100,0
20240313,133500,0,18100,18100,18100,18100,0
20240313,133400,0,18100,18100,18100,18100,0
20240313,133300,0,18100,18100,18100,18100,0
20240313,133200,0,18100,18100,18100,18100,0
20240313,133100,0,18100,18100,18100,18100,0
20240313,133000,0,18100,18100,18100,18100,0
20240313,132900,0,18100,18100,18100,18100,0
20240313,132800,0,18100,18100,18100,18100,0
20240313,132700,0,18100,18100,18100,18100,0
20240313,132600,0,18100,18100,18100,18100,0
20240313,132500,0,18100,18100,18100,18100,0
20240313,132400,0,18100,18100,18100,18100,0
20240313,132300,0,18100,18100,18100,18100,0
20240313,132200,0,18100,18100,18100,18100,0
20240313,132100,0,18100,18100,18100,18100,0
20240313,132000,0,18100,18100,18100,18100,0
20240313,131900,0,18100,18100,18100,18100,0
20240313,131800,0,18100,18100,18100,18100,0
20240313,131700,0,18100,18100,18100,18100,0
20240313,131600,0,18100,18100,18100,18100,0
20240313,131500,0,18100,18100,18100,18100,0
20240313,131400,0,18100,18100,18100,18100,0
20240313,131300,0,18100,18100,18100,18100,0
20240313,131200,0,18100,18100,18100,18100,0
20240313,131100,0,18100,18100,18100,18100,0
20240313,131000,0,18100,18100,18100,18100,0
20240313,130900,0,18100,18100,18100,18100,0
20240313,130800,0,18100,18100,18100,18100,0
20240313,130700,0,18100,18100,18100,18100,0
20240313,130600,0,18100,18100,18100,18100,0
20240313,130500,0,18100,18100,18100,18100,0
20240313,130400,0,18100,18100,18100,18100,0
20240313,130300,0,18100,18100,18100,18100,0
20240313,130200,0,18100,18100,18100,18100,0
20240313,130100,0,18100,18100,18100,18100,0
20240313,130000,0,18100,18100,18100,18100,0
20240313,125900,0,18100,18100,18100,18100,0
20240313,125800,0,18100,18100,18100,18100,0
20240313,125700,0,18100,18100,18100,18100,0
20240313,125600,0,18100,18100,18100,18100,0
20240313,125500,0,18100,18100,18100,18100,0
20240313,125400,0,18100,18100,18100,18100,0
20240313,125300,0,18100,18100,18100,18100,0
20240313,125200,0,18100,18100,18100,18100,0
20240313,125100,0,18100,18100,18100,18100,0
20240313,125000,0,18100,18100,18100,18100,0
20240313,124900,0,18100,18100,18100,18100,0
20240313,124800,0,18100,18100,18100,18100,0
20240313,124700,0,18100,18100,18100,18100,0
20240313,124600,0,18100,18100,18100,18100,0
20240313,124500,0,18100,18100,18100,18100,0
20240313,124400,0,18100,18100,18100,18100,0
20240313,124300,0,18100,18100,18100,18100,0
20240313,124200,0,18100,18100,18100,18100,0
20240313,124100,0,18100,18100,18100,18100,0
20240313,124000,0,18100,18100,18100,18100,0
20240313,123900,0,18100,18100,18100,18100,0
20240313,123800,0,18100,18100,18100,18100,0
20240313,123700,0,18100,18100,18100,18100,0
20240313,123600,0,18100,18100,18100,18100,0
20240313,123500,0,18100,18100,18100,18100,0
20240313,123400,0,18100,18100,18100,18100,0
20240313,123300,0,18100,18100,18100,18100,0
20240313,123200,0,18100,18100,18100,18100,0
20240313,123100,0,18100,18100,18100,18100,0
20240313,123000,0,18100,18100,18100,18100,0
20240313,122900,0,18100,18100,18100,18100,0
20240313,122800,0,18100,18100,18100,18100,0
20240313,122700,0,18100,18100,18100,18100,0
20240313,122600,0,18100,18100,18100,18100,0
20240313,122500,0,18100,18100,18100,18100,0
20240313,122400,0,18100,18100,18100,18100,0
20240313,122300,0,18100,18100,18100,18100,0
20240313,122200,0,18100,18100,18100,18100,0
20240313,122100,0,18100,18100,18100,18100,0
20240313,122000,0,18100,18100,18100,18100,0
20240313,121900,0,18100,18100,18100,18100,0
20240313,121800,0,18100,18100,18100,18100,0
20240313,121700,0,18100,18100,18100,18100,0
20240313,121600,0,18100,18100,18100,18100,0
20240313,121500,0,18100,18100,18100,18100,0
20240313,121400,0,18100,18100,18100,18100,0
20240313,121300,0,18100,18100,18100,18100,0
20240313,121200,0,18100,18100,18100,18100,0
20240313,121100,0,18100,18100,18100,18100,0
20240313,121000,0,18100,18100,18100,18100,0
20240313,120900,0,18100,18100,18100,18100,0
20240313,120800,0,18100,18100,18100,18100,0
20240313,120700,0,18100,18100,18100,18100,0
20240313,120600,0,18100,18100,18100,18100,0
20240313,120500,0,18100,18100,18100,18100,0
20240313,120400,0,18100,18100,18100,18100,0
20240313,120300,0,18100,18100,18100,18100,0
20240313,120200,0,18100,18100,18100,18100,0
20240313,120100,0,18100,18100,18100,18100,0
20240313,120000,0,18100,18100,18100,18100,0
20240313,115900,0,18100,18100,18100,18100,0
20240313,115800,0,18100,18100,18100,18100,0
20240313,115700,0,18100,18100,18100,18100,0
20240313,115600,0,18100,18100,18100,18100,0
20240313,115500,0,18100,18100,18100,18100,0
20240313,115400,0,18100,18100,18100,18100,0
20240313,115300,0,18100,18100,18100,18100,0
20240313,115200,0,18100,18100,18100,18100,0
20240313,115100,0,18100,18100,18100,18100,0
20240313,115000,0,18100,18100,18100,18100,0
20240313,114900,0,18100,18100,18100,18100,0
20240313,114800,0,18100,18100,18100,18100,0
20240313,114700,0,18100,18100,18100,18100,0
20240313,114600,0,18100,18100,18100,18100,0
20240313,114500,0,18100,18100,18100,18100,0
20240313,114400,0,18100,18100,18100,18100,0
20240313,114300,0,18100,18100,18100,18100,0
20240313,114200,0,18100,18100,18100,18100,0
20240313,114100,0,18100,18100,18100,18100,0
20240313,114000,0,18100,18100,18100,18100,0
20240313,113900,0,18100,18100,18100,18100,0
20240313,113800,0,18100,18100,18100,18100,0
20240313,113700,0,18100,18100,18100,18100,0
20240313,113600,0,18100,18100,18100,18100,0
20240313,113500,0,18100,18100,18100,18100,0
20240313,113400,0,18100,18100,18100,18100,0
20240313,113300,0,18100,18100,18100,18100,0
20240313,113200,0,18100,18100,18100,18100,0
20240313,113100,0,18100,18100,18100,18100,0
20240313,113000,0,18100,18100,18100,18100,0
20240313,112900,0,18100,18100,18100,18100,0
20240313,112800,0,18100,18100,18100,18100,0
20240313,112700,0,18100,18100,18100,18100,0
20240313,112600,0,18100,18100,18100,18100,0
20240313,112500,0,18100,18100,18100,18100,0
20240313,112400,0,18100,18100,18100,18100,0
20240313,112300,0,18100,18100,18100,18100,0
20240313,112200,0,18100,18100,18100,18100,0
20240313,112100,0,18100,18100,18100,18100,0
20240313,112000,0,18100,18100,18100,18100,0
20240313,111900,0,18100,18100,18100,18100,0
20240313,111800,0,18100,18100,18100,18100,0
20240313,111700,0,18100,18100,18100,18100,0
20240313,111600,0,18100,18100,18100,18100,0
20240313,111500,0,18100,18100,18100,18100,0
20240313,111400,0,18100,18100,18100,18100,0
20240313,111300,0,18100,18100,18100,18100,0
20240313,111200,0,18100,18100,18100,18100,0
20240313,111100,0,18100,18100,18100,18100,0
20240313,111000,0,18100,18100,18100,18100,0
20240313,110900,0,18100,18100,18100,18100,0
20240313,110800,0,18100,18100,18100,18100,0
20240313,110700,0,18100,18100,18100,18100,0
20240313,110600,0,18100,18100,18100,18100,0
20240313,110500,0,18100,18100,18100,18100,0
20240313,110400,0,18100,18100,18100,18100,0
20240313,110300,0,18100,18100,18100,18100,0
20240313,110200,0,18100,18100,18100,18100,0
20240313,110100,0,18100,18100,18100,18100,0
20240313,110000,0,18100,18100,18100,18100,0
20240313,105900,0,18100,18100,18100,18100,0
20240313,105800,0,18100,18100,18100,18100,0
20240313,105700,0,18100,18100,18100,18100,0
20240313,105600,0,18100,18100,18100,18100,0
20240313,105500,0,18100,18100,18100,18100,0
20240313,105400,0,18100,18100,18100,18100,0
20240313,105300,0,18100,18100,18100,18100,0
20240313,105200,0,18100,18100,18100,18100,0
20240313,105100,0,18100,18100,18100,18100,0
20240313,105000,0,18100,18100,18100,18100,0
20240313,104900,0,18100,18100,18100,18100,0
20240313,104800,0,18100,18100,18100,18100,0
20240313,104700,0,18100,18100,18100,18100,0
20240313,104600,0,18100,18100,18100,18100,0
20240313,104500,0,18100,18100,18100,18100,0
20240313,104400,0,18100,18100,18100,18100,0
20240313,104300,0,18100,18100,18100,18100,0
20240313,104200,0,18100,18100,18100,18100,0
20240313,104100,0,18100,18100,18100,18100,0
20240313,104000,0,18100,18100,18100,18100,0
20240313,103900,0,18100,18100,18100,18100,0
20240313,103800,0,18100,18100,18100,18100,0
20240313,103700,0,18100,18100,18100,18100,0
20240313,103600,0,18100,18100,18100,18100,0
20240313,103500,0,18100,18100,18100,18100,0
20240313,103400,0,18100,18100,18100,18100,0
20240313,103300,0,18100,18100,18100,18100,0
20240313,103200,0,18100,18100,18100,18100,0
20240313,103100,0,18100,18100,18100,18100,0
20240313,103000,0,18100,18100,18100,18100,0
20240313,102900,0,18100,18100,18100,18100,0
20240313,102800,0,18100,18100,18100,18100,0
20240313,102700,0,18100,18100,18100,18100,0
20240313,102600,0,18100,18100,18100,18100,0
20240313,102500,0,18100,18100,18100,18100,0
20240313,102400,0,18100,18100,18100,18100,0
20240313,102300,0,18100,18100,18100,18100,0
20240313,102200,0,18100,18100,18100,18100,0
20240313,102100,0,18100,18100,18100,18100,0
20240313,102000,0,18100,18100,18100,18100,0
20240313,101900,0,18100,18100,18100,18100,0
20240313,101800,0,18100,18100,18100,18100,0
20240313,101700,0,18100,18100,18100,18100,0
20240313,101600,0,18100,18100,18100,18100,0
20240313,101500,0,18100,18100,18100,18100,0
20240313,101400,0,18100,18100,18100,18100,0
20240313,101300,0,18100,18100,18100,18100,0
20240313,101200,0,18100,18100,18100,18100,0
20240313,101100,0,18100,18100,18100,18100,0
20240313,101000,0,18100,18100,18100,18100,0
20240313,100900,0,18100,18100,18100,18100,0
20240313,100800,0,18100,18100,18100,18100,0
20240313,100700,0,18100,18100,18100,18100,0
20240313,100600,0,18100,18100,18100,18100,0
20240313,100500,0,18100,18100,18100,18100,0
20240313,100400,0,18100,18100,18100,18100,0
20240313,100300,0,18100,18100,18100,18100,0
20240313,100200,0,18100,18100,18100,18100,0
20240313,100100,0,18100,18100,18100,18100,0
20240313,100000,0,18100,18100,18100,18100,0
20240313,095900,0,18100,18100,18100,18100,0
20240313,095800,0,18100,18100,18100,18100,0
20240313,095700,0,18100,18100,18100,18100,0
20240313,095600,0,18100,18100,18100,18100,0
20240313,095500,0,18100,18100,18100,18100,0
20240313,095400,0,18100,18100,18100,18100,0
20240313,095300,0,18100,18100,18100,18100,0
20240313,095200,0,18100,18100,18100,18100,0
20240313,095100,0,18100,18100,18100,18100,0
20240313,095000,0,18100,18100,18100,18100,0
20240313,094900,0,18100,18100,18100,18100,0
20240313,094800,0,18100,18100,18100,18100,0
20240313,094700,0,18100,18100,18100,18100,0
20240313,094600,0,18100,18100,18100,18100,0
20240313,094500,0,18100,18100,18100,18100,0
20240313,094400,0,18100,18100,18100,18100,0
20240313,094300,0,18100,18100,18100,18100,0
20240313,094200,0,18100,18100,18100,18100,0
20240313,094100,0,18100,18100,18100,18100,0
20240313,094000,0,18100,18100,18100,18100,0
20240313,093900,0,18100,18100,18100,18100,0
20240313,093800,0,18100,18100,18100,18100,0
20240313,093700,0,18100,18100,18100,18100,0
20240313,093600,0,18100,18100,18100,18100,0
20240313,093500,0,18100,18100,18100,18100,0
20240313,093400,0,18100,18100,18100,18100,0
20240313,093300,0,18100,18100,18100,18100,0
20240313,093200,0,18100,18100,18100,18100,0
20240313,093100,0,18100,18100,18100,18100,0
20240313,093000,0,18100,18100,18100,18100,0
20240313,092900,0,18100,18100,18100,18100,0
20240313,092800,0,18100,18100,18100,18100,0
20240313,092700,0,18100,18100,18100,18100,0
20240313,092600,0,18100,18100,18100,18100,0
20240313,092500,0,18100,18100,18100,18100,0
20240313,092400,0,18100,18100,18100,18100,0
20240313,092300,0,18100,18100,18100,18100,0
20240313,092200,0,18100,18100,18100,18100,0
20240313,092100,0,18100,18100,18100,18100,0
20240313,092000,0,18100,18100,18100,18100,0
20240313,091900,0,18100,18100,18100,18100,0
20240313,091800,0,18100,18100,18100,18100,0
20240313,091700,0,18100,18100,18100,18100,0
20240313,091600,0,18100,18100,18100,18100,0
20240313,091500,0,18100,18100,18100,18100,0
20240313,091400,0,18100,18100,18100,18100,0
20240313,091300,0,18100,18100,18100,18100,0
20240313,091200,0,18100,18100,18100,18100,0
20240313,091100,0,18100,18100,18100,18100,0
20240313,091000,0,18100,18100,18100,18100,0
20240313,090900,0,18100,18100,18100,18100,0
20240313,090800,0,18100,18100,18100,18100,0
20240313,090700,0,18100,18100,18100,18100,0
20240313,090600,0,18100,18100,18100,18100,0
20240313,090500,0,18100,18100,18100,18100,0
20240313,090400,0,18100,18100,18100,18100,0
20240313,090300,0,18100,18100,18100,18100,0
20240313,090200,0,18100,18100,18100,18100,0
20240313,090100,0,18100,18100,18100,18100,0
20240313,090000,0,18100,18100,18100,18100,0