KissMeData/336040/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211100,479975,4880,4880,4880,4880,1
20240318,211000,479975,4880,4880,4880,4880,0
20240318,210900,479975,4880,4880,4880,4880,0
20240318,210800,479975,4880,4880,4880,4880,0
20240318,210700,479975,4880,4880,4880,4880,0
20240318,210600,479975,4880,4880,4880,4880,0
20240318,210500,479975,4880,4880,4880,4880,0
20240318,210400,479975,4880,4880,4880,4880,0
20240318,210300,479975,4880,4880,4880,4880,0
20240318,210200,479975,4880,4880,4880,4880,0
20240318,210100,479975,4880,4880,4880,4880,0
20240318,210000,479975,4880,4880,4880,4880,0
20240318,205900,479975,4880,4880,4880,4880,0
20240318,205800,479975,4880,4880,4880,4880,0
20240318,205700,479975,4880,4880,4880,4880,0
20240318,205600,479975,4880,4880,4880,4880,0
20240318,205500,479975,4880,4880,4880,4880,0
20240318,205400,479975,4880,4880,4880,4880,0
20240318,205300,479975,4880,4880,4880,4880,0
20240318,205200,479975,4880,4880,4880,4880,0
20240318,205100,479975,4880,4880,4880,4880,0
20240318,205000,479975,4880,4880,4880,4880,0
20240318,204900,479975,4880,4880,4880,4880,0
20240318,204800,479975,4880,4880,4880,4880,0
20240318,204700,479975,4880,4880,4880,4880,0
20240318,204600,479975,4880,4880,4880,4880,0
20240318,204500,479975,4880,4880,4880,4880,0
20240318,204400,479975,4880,4880,4880,4880,0
20240318,204300,479975,4880,4880,4880,4880,0
20240318,204200,479975,4880,4880,4880,4880,0
20240318,204100,479975,4880,4880,4880,4880,1
20240318,204000,479975,4880,4880,4880,4880,0
20240318,203900,479975,4880,4880,4880,4880,0
20240318,203800,479975,4880,4880,4880,4880,0
20240318,203700,479975,4880,4880,4880,4880,0
20240318,203600,479975,4880,4880,4880,4880,0
20240318,203500,479975,4880,4880,4880,4880,0
20240318,203400,479975,4880,4880,4880,4880,0
20240318,203300,479975,4880,4880,4880,4880,0
20240318,203200,479975,4880,4880,4880,4880,0
20240318,203100,479975,4880,4880,4880,4880,0
20240318,203000,479975,4880,4880,4880,4880,0
20240318,202900,479975,4880,4880,4880,4880,0
20240318,202800,479975,4880,4880,4880,4880,0
20240318,202700,479975,4880,4880,4880,4880,0
20240318,202600,479975,4880,4880,4880,4880,0
20240318,202500,479975,4880,4880,4880,4880,0
20240318,202400,479975,4880,4880,4880,4880,0
20240318,202300,479975,4880,4880,4880,4880,0
20240318,202200,479975,4880,4880,4880,4880,0
20240318,202100,479975,4880,4880,4880,4880,0
20240318,202000,479975,4880,4880,4880,4880,0
20240318,201900,479975,4880,4880,4880,4880,0
20240318,201800,479975,4880,4880,4880,4880,0
20240318,201700,479975,4880,4880,4880,4880,0
20240318,201600,479975,4880,4880,4880,4880,0
20240318,201500,479975,4880,4880,4880,4880,0
20240318,201400,479975,4880,4880,4880,4880,0
20240318,201300,479975,4880,4880,4880,4880,0
20240318,201200,479975,4880,4880,4880,4880,0
20240318,201100,479975,4880,4880,4880,4880,1
20240318,201000,479975,4880,4880,4880,4880,0
20240318,200900,479975,4880,4880,4880,4880,0
20240318,200800,479975,4880,4880,4880,4880,0
20240318,200700,479975,4880,4880,4880,4880,0
20240318,200600,479975,4880,4880,4880,4880,0
20240318,200500,479975,4880,4880,4880,4880,0
20240318,200400,479975,4880,4880,4880,4880,0
20240318,200300,479975,4880,4880,4880,4880,0
20240318,200200,479975,4880,4880,4880,4880,0
20240318,200100,479975,4880,4880,4880,4880,0
20240318,200000,479975,4880,4880,4880,4880,0
20240318,195900,479975,4880,4880,4880,4880,0
20240318,195800,479975,4880,4880,4880,4880,0
20240318,195700,479975,4880,4880,4880,4880,0
20240318,195600,479975,4880,4880,4880,4880,0
20240318,195500,479975,4880,4880,4880,4880,0
20240318,195400,479975,4880,4880,4880,4880,0
20240318,195300,479975,4880,4880,4880,4880,0
20240318,195200,479975,4880,4880,4880,4880,0
20240318,195100,479975,4880,4880,4880,4880,0
20240318,195000,479975,4880,4880,4880,4880,0
20240318,194900,479975,4880,4880,4880,4880,0
20240318,194800,479975,4880,4880,4880,4880,0
20240318,194700,479975,4880,4880,4880,4880,0
20240318,194600,479975,4880,4880,4880,4880,0
20240318,194500,479975,4880,4880,4880,4880,0
20240318,194400,479975,4880,4880,4880,4880,0
20240318,194300,479975,4880,4880,4880,4880,0
20240318,194200,479975,4880,4880,4880,4880,0
20240318,194100,479975,4880,4880,4880,4880,1
20240318,194000,479975,4880,4880,4880,4880,0
20240318,193900,479975,4880,4880,4880,4880,0
20240318,193800,479975,4880,4880,4880,4880,0
20240318,193700,479975,4880,4880,4880,4880,0
20240318,193600,479975,4880,4880,4880,4880,0
20240318,193500,479975,4880,4880,4880,4880,0
20240318,193400,479975,4880,4880,4880,4880,0
20240318,193300,479975,4880,4880,4880,4880,0
20240318,193200,479975,4880,4880,4880,4880,0
20240318,193100,479975,4880,4880,4880,4880,0
20240318,193000,479975,4880,4880,4880,4880,0
20240318,192900,479975,4880,4880,4880,4880,0
20240318,192800,479975,4880,4880,4880,4880,0
20240318,192700,479975,4880,4880,4880,4880,0
20240318,192600,479975,4880,4880,4880,4880,0
20240318,192500,479975,4880,4880,4880,4880,0
20240318,192400,479975,4880,4880,4880,4880,0
20240318,192300,479975,4880,4880,4880,4880,0
20240318,192200,479975,4880,4880,4880,4880,0
20240318,192100,479975,4880,4880,4880,4880,0
20240318,192000,479975,4880,4880,4880,4880,0
20240318,191900,479975,4880,4880,4880,4880,0
20240318,191800,479975,4880,4880,4880,4880,0
20240318,191700,479975,4880,4880,4880,4880,0
20240318,191600,479975,4880,4880,4880,4880,0
20240318,191500,479975,4880,4880,4880,4880,0
20240318,191400,479975,4880,4880,4880,4880,0
20240318,191300,479975,4880,4880,4880,4880,0
20240318,191200,479975,4880,4880,4880,4880,0
20240318,191100,479975,4880,4880,4880,4880,1
20240318,191000,479975,4880,4880,4880,4880,0
20240318,190900,479975,4880,4880,4880,4880,0
20240318,190800,479975,4880,4880,4880,4880,0
20240318,190700,479975,4880,4880,4880,4880,0
20240318,190600,479975,4880,4880,4880,4880,0
20240318,190500,479975,4880,4880,4880,4880,0
20240318,190400,479975,4880,4880,4880,4880,0
20240318,190300,479975,4880,4880,4880,4880,0
20240318,190200,479975,4880,4880,4880,4880,0
20240318,190100,479975,4880,4880,4880,4880,0
20240318,190000,479975,4880,4880,4880,4880,0
20240318,185900,479975,4880,4880,4880,4880,0
20240318,185800,479975,4880,4880,4880,4880,0
20240318,185700,479975,4880,4880,4880,4880,0
20240318,185600,479975,4880,4880,4880,4880,0
20240318,185500,479975,4880,4880,4880,4880,0
20240318,185400,479975,4880,4880,4880,4880,0
20240318,185300,479975,4880,4880,4880,4880,0
20240318,185200,479975,4880,4880,4880,4880,0
20240318,185100,479975,4880,4880,4880,4880,0
20240318,185000,479975,4880,4880,4880,4880,0
20240318,184900,479975,4880,4880,4880,4880,0
20240318,184800,479975,4880,4880,4880,4880,0
20240318,184700,479975,4880,4880,4880,4880,0
20240318,184600,479975,4880,4880,4880,4880,0
20240318,184500,479975,4880,4880,4880,4880,0
20240318,184400,479975,4880,4880,4880,4880,0
20240318,184300,479975,4880,4880,4880,4880,0
20240318,184200,479975,4880,4880,4880,4880,0
20240318,184100,479975,4880,4880,4880,4880,1
20240318,184000,479975,4880,4880,4880,4880,0
20240318,183900,479975,4880,4880,4880,4880,0
20240318,183800,479975,4880,4880,4880,4880,0
20240318,183700,479975,4880,4880,4880,4880,0
20240318,183600,479975,4880,4880,4880,4880,0
20240318,183500,479975,4880,4880,4880,4880,0
20240318,183400,479975,4880,4880,4880,4880,0
20240318,183300,479975,4880,4880,4880,4880,0
20240318,183200,479975,4880,4880,4880,4880,0
20240318,183100,479975,4880,4880,4880,4880,0
20240318,183000,479975,4880,4880,4880,4880,0
20240318,182900,479975,4880,4880,4880,4880,0
20240318,182800,479975,4880,4880,4880,4880,0
20240318,182700,479975,4880,4880,4880,4880,0
20240318,182600,479975,4880,4880,4880,4880,0
20240318,182500,479975,4880,4880,4880,4880,0
20240318,182400,479975,4880,4880,4880,4880,0
20240318,182300,479975,4880,4880,4880,4880,0
20240318,182200,479975,4880,4880,4880,4880,0
20240318,182100,479975,4880,4880,4880,4880,0
20240318,182000,479975,4880,4880,4880,4880,0
20240318,181900,479975,4880,4880,4880,4880,0
20240318,181800,479975,4880,4880,4880,4880,0
20240318,181700,479975,4880,4880,4880,4880,0
20240318,181600,479975,4880,4880,4880,4880,0
20240318,181500,479975,4880,4880,4880,4880,0
20240318,181400,479975,4880,4880,4880,4880,0
20240318,181300,479975,4880,4880,4880,4880,0
20240318,181200,479975,4880,4880,4880,4880,0
20240318,181100,479975,4880,4880,4880,4880,1
20240318,181000,479975,4880,4880,4880,4880,0
20240318,180900,479975,4880,4880,4880,4880,0
20240318,180800,479975,4880,4880,4880,4880,0
20240318,180700,479975,4880,4880,4880,4880,0
20240318,180600,479975,4880,4880,4880,4880,0
20240318,180500,479975,4880,4880,4880,4880,0
20240318,180400,479975,4880,4880,4880,4880,0
20240318,180300,479975,4880,4880,4880,4880,0
20240318,180200,479975,4880,4880,4880,4880,0
20240318,180100,479975,4880,4880,4880,4880,0
20240318,180000,479975,4880,4880,4880,4880,0
20240318,175900,479975,4880,4880,4880,4880,0
20240318,175800,479975,4880,4880,4880,4880,0
20240318,175700,479975,4880,4880,4880,4880,0
20240318,175600,479975,4880,4880,4880,4880,0
20240318,175500,479975,4880,4880,4880,4880,0
20240318,175400,479975,4880,4880,4880,4880,0
20240318,175300,479975,4880,4880,4880,4880,0
20240318,175200,479975,4880,4880,4880,4880,0
20240318,175100,479975,4880,4880,4880,4880,0
20240318,175000,479975,4880,4880,4880,4880,0
20240318,174900,479975,4880,4880,4880,4880,0
20240318,174800,479975,4880,4880,4880,4880,0
20240318,174700,479975,4880,4880,4880,4880,0
20240318,174600,479975,4880,4880,4880,4880,0
20240318,174500,479975,4880,4880,4880,4880,0
20240318,174400,479975,4880,4880,4880,4880,0
20240318,174300,479975,4880,4880,4880,4880,0
20240318,174200,479975,4880,4880,4880,4880,0
20240318,174100,479975,4880,4880,4880,4880,1
20240318,174000,479975,4880,4880,4880,4880,0
20240318,173900,479975,4880,4880,4880,4880,0
20240318,173800,479975,4880,4880,4880,4880,0
20240318,173700,479975,4880,4880,4880,4880,0
20240318,173600,479975,4880,4880,4880,4880,0
20240318,173500,479975,4880,4880,4880,4880,0
20240318,173400,479975,4880,4880,4880,4880,0
20240318,173300,479975,4880,4880,4880,4880,0
20240318,173200,479975,4880,4880,4880,4880,0
20240318,173100,479975,4880,4880,4880,4880,0
20240318,173000,479975,4880,4880,4880,4880,0
20240318,172900,479975,4880,4880,4880,4880,0
20240318,172800,479975,4880,4880,4880,4880,0
20240318,172700,479975,4880,4880,4880,4880,0
20240318,172600,479975,4880,4880,4880,4880,0
20240318,172500,479975,4880,4880,4880,4880,0
20240318,172400,479975,4880,4880,4880,4880,0
20240318,172300,479975,4880,4880,4880,4880,0
20240318,172200,479975,4880,4880,4880,4880,0
20240318,172100,479975,4880,4880,4880,4880,0
20240318,172000,479975,4880,4880,4880,4880,0
20240318,171900,479975,4880,4880,4880,4880,0
20240318,171800,479975,4880,4880,4880,4880,0
20240318,171700,479975,4880,4880,4880,4880,0
20240318,171600,479975,4880,4880,4880,4880,0
20240318,171500,479975,4880,4880,4880,4880,0
20240318,171400,479975,4880,4880,4880,4880,0
20240318,171300,479975,4880,4880,4880,4880,0
20240318,171200,479975,4880,4880,4880,4880,0
20240318,171100,479975,4880,4880,4880,4880,1
20240318,171000,479975,4880,4880,4880,4880,0
20240318,170900,479975,4880,4880,4880,4880,0
20240318,170800,479975,4880,4880,4880,4880,0
20240318,170700,479975,4880,4880,4880,4880,0
20240318,170600,479975,4880,4880,4880,4880,0
20240318,170500,479975,4880,4880,4880,4880,0
20240318,170400,479975,4880,4880,4880,4880,0
20240318,170300,479975,4880,4880,4880,4880,0
20240318,170200,479975,4880,4880,4880,4880,0
20240318,170100,479975,4880,4880,4880,4880,0
20240318,170000,479975,4880,4880,4880,4880,0
20240318,165900,479975,4880,4880,4880,4880,0
20240318,165800,479975,4880,4880,4880,4880,0
20240318,165700,479975,4880,4880,4880,4880,0
20240318,165600,479975,4880,4880,4880,4880,0
20240318,165500,479975,4880,4880,4880,4880,0
20240318,165400,479975,4880,4880,4880,4880,0
20240318,165300,479975,4880,4880,4880,4880,0
20240318,165200,479975,4880,4880,4880,4880,0
20240318,165100,479975,4880,4880,4880,4880,0
20240318,165000,479975,4880,4880,4880,4880,0
20240318,164900,479975,4880,4880,4880,4880,0
20240318,164800,479975,4880,4880,4880,4880,0
20240318,164700,479975,4880,4880,4880,4880,0
20240318,164600,479975,4880,4880,4880,4880,0
20240318,164500,479975,4880,4880,4880,4880,0
20240318,164400,479975,4880,4880,4880,4880,0
20240318,164300,479975,4880,4880,4880,4880,0
20240318,164200,479975,4880,4880,4880,4880,0
20240318,164100,479975,4880,4880,4880,4880,1
20240318,164000,479975,4880,4880,4880,4880,0
20240318,163900,479975,4880,4880,4880,4880,0
20240318,163800,479975,4880,4880,4880,4880,0
20240318,163700,479975,4880,4880,4880,4880,0
20240318,163600,479975,4880,4880,4880,4880,0
20240318,163500,479975,4880,4880,4880,4880,0
20240318,163400,479975,4880,4880,4880,4880,0
20240318,163300,479975,4880,4880,4880,4880,0
20240318,163200,479975,4880,4880,4880,4880,0
20240318,163100,479975,4880,4880,4880,4880,0
20240318,163000,479975,4880,4880,4880,4880,0
20240318,162900,479975,4880,4880,4880,4880,0
20240318,162800,479975,4880,4880,4880,4880,0
20240318,162700,479975,4880,4880,4880,4880,0
20240318,162600,479975,4880,4880,4880,4880,0
20240318,162500,479975,4880,4880,4880,4880,0
20240318,162400,479975,4880,4880,4880,4880,0
20240318,162300,479975,4880,4880,4880,4880,0
20240318,162200,479975,4880,4880,4880,4880,0
20240318,162100,479975,4880,4880,4880,4880,0
20240318,162000,479975,4880,4880,4880,4880,0
20240318,161900,479975,4880,4880,4880,4880,0
20240318,161800,479975,4880,4880,4880,4880,0
20240318,161700,479975,4880,4880,4880,4880,0
20240318,161600,479975,4880,4880,4880,4880,0
20240318,161500,479975,4880,4880,4880,4880,0
20240318,161400,479975,4880,4880,4880,4880,0
20240318,161300,479975,4880,4880,4880,4880,0
20240318,161200,479975,4880,4880,4880,4880,0
20240318,161100,479975,4880,4880,4880,4880,1
20240318,161000,479975,4880,4880,4880,4880,0
20240318,160900,479975,4880,4880,4880,4880,0
20240318,160800,479975,4880,4880,4880,4880,0
20240318,160700,479975,4880,4880,4880,4880,0
20240318,160600,479975,4880,4880,4880,4880,0
20240318,160500,479975,4880,4880,4880,4880,0
20240318,160400,479975,4880,4880,4880,4880,0
20240318,160300,479975,4880,4880,4880,4880,0
20240318,160200,479975,4880,4880,4880,4880,0
20240318,160100,479975,4880,4880,4880,4880,0
20240318,160000,479975,4880,4880,4880,4880,0
20240318,155900,479975,4880,4880,4880,4880,0
20240318,155800,479975,4880,4880,4880,4880,0
20240318,155700,479975,4880,4880,4880,4880,0
20240318,155600,479975,4880,4880,4880,4880,0
20240318,155500,479975,4880,4880,4880,4880,0
20240318,155400,479975,4880,4880,4880,4880,0
20240318,155300,479975,4880,4880,4880,4880,0
20240318,155200,479975,4880,4880,4880,4880,0
20240318,155100,479975,4880,4880,4880,4880,0
20240318,155000,479975,4880,4880,4880,4880,0
20240318,154900,479975,4880,4880,4880,4880,0
20240318,154800,479975,4880,4880,4880,4880,0
20240318,154700,479975,4880,4880,4880,4880,0
20240318,154600,479975,4880,4880,4880,4880,0
20240318,154500,479975,4880,4880,4880,4880,0
20240318,154400,479975,4880,4880,4880,4880,0
20240318,154300,479975,4880,4880,4880,4880,0
20240318,154200,479975,4880,4880,4880,4880,0
20240318,154100,479975,4880,4880,4880,4880,1
20240318,154000,479975,4880,4880,4880,4880,0
20240318,153900,479975,4880,4880,4880,4880,0
20240318,153800,479975,4880,4880,4880,4880,0
20240318,153700,479975,4880,4880,4880,4880,0
20240318,153600,479975,4880,4880,4880,4880,0
20240318,153500,479975,4880,4880,4880,4880,0
20240318,153400,479975,4880,4880,4880,4880,0
20240318,153300,479975,4880,4880,4880,4880,0
20240318,153200,479975,4880,4880,4880,4880,0
20240318,153100,479975,4880,4880,4880,4880,0
20240318,153000,479975,4880,4880,4880,4880,0
20240318,152900,479975,4880,4880,4880,4880,0
20240318,152800,479975,4880,4880,4880,4880,0
20240318,152700,479975,4880,4880,4880,4880,0
20240318,152600,479975,4880,4880,4880,4880,0
20240318,152500,479975,4880,4880,4880,4880,0
20240318,152400,479975,4880,4880,4880,4880,0
20240318,152300,479975,4880,4880,4880,4880,0
20240318,152200,479975,4880,4880,4880,4880,0
20240318,152100,479975,4880,4880,4880,4880,0
20240318,152000,479975,4880,4880,4880,4880,0
20240318,151900,479975,4880,4880,4880,4880,0
20240318,151800,479975,4880,4880,4880,4880,0
20240318,151700,479975,4880,4880,4880,4880,0
20240318,151600,479975,4880,4880,4880,4880,0
20240318,151500,479975,4880,4880,4880,4880,0
20240318,151400,479975,4880,4880,4880,4880,0
20240318,151300,479975,4880,4880,4880,4880,0
20240318,151200,479975,4880,4880,4880,4880,0
20240318,151100,479975,4880,4880,4880,4880,0
20240318,151000,479975,4880,4880,4880,4880,0
20240318,150900,479975,4880,4880,4880,4880,1
20240318,150800,475095,4800,4800,4800,4800,0
20240318,150700,475095,4800,4800,4800,4800,0
20240318,150600,475095,4800,4800,4800,4800,0
20240318,150500,475095,4800,4800,4800,4800,0
20240318,150400,475095,4800,4800,4800,4800,0
20240318,150300,475095,4800,4800,4800,4800,0
20240318,150200,475095,4800,4800,4800,4800,0
20240318,150100,475095,4800,4800,4800,4800,0
20240318,150000,475095,4800,4800,4800,4800,0
20240318,145900,475095,4800,4800,4800,4800,0
20240318,145800,475095,4800,4800,4800,4800,1
20240318,145700,470295,4800,4800,4800,4800,0
20240318,145600,470295,4800,4800,4800,4800,0
20240318,145500,470295,4800,4800,4800,4800,0
20240318,145400,470295,4800,4800,4800,4800,0
20240318,145300,470295,4800,4800,4800,4800,0
20240318,145200,470295,4800,4800,4800,4800,2
20240318,145100,460695,4895,4895,4895,4895,0
20240318,145000,460695,4895,4895,4895,4895,0
20240318,144900,460695,4895,4895,4895,4895,0
20240318,144800,460695,4895,4895,4895,4895,0
20240318,144700,460695,4895,4895,4895,4895,0
20240318,144600,460695,4895,4895,4895,4895,0
20240318,144500,460695,4895,4895,4895,4895,0
20240318,144400,460695,4895,4895,4895,4895,0
20240318,144300,460695,4895,4895,4895,4895,0
20240318,144200,460695,4895,4895,4895,4895,0
20240318,144100,460695,4895,4895,4895,4895,0
20240318,144000,460695,4895,4895,4895,4895,0
20240318,143900,460695,4895,4895,4895,4895,0
20240318,143800,460695,4895,4895,4895,4895,0
20240318,143700,460695,4895,4895,4895,4895,0
20240318,143600,460695,4895,4895,4895,4895,0
20240318,143500,460695,4895,4895,4895,4895,0
20240318,143400,460695,4895,4895,4895,4895,0
20240318,143300,460695,4895,4895,4895,4895,0
20240318,143200,460695,4895,4895,4895,4895,0
20240318,143100,460695,4895,4895,4895,4895,0
20240318,143000,460695,4895,4895,4895,4895,0
20240318,142900,460695,4895,4895,4895,4895,0
20240318,142800,460695,4895,4895,4895,4895,0
20240318,142700,460695,4895,4895,4895,4895,0
20240318,142600,460695,4895,4895,4895,4895,0
20240318,142500,460695,4895,4895,4895,4895,0
20240318,142400,460695,4895,4895,4895,4895,0
20240318,142300,460695,4895,4895,4895,4895,0
20240318,142200,460695,4895,4895,4895,4895,0
20240318,142100,460695,4895,4895,4895,4895,0
20240318,142000,460695,4895,4895,4895,4895,0
20240318,141900,460695,4895,4895,4895,4895,0
20240318,141800,460695,4895,4895,4895,4895,0
20240318,141700,460695,4895,4895,4895,4895,0
20240318,141600,460695,4895,4895,4895,4895,0
20240318,141500,460695,4895,4895,4895,4895,0
20240318,141400,460695,4895,4895,4895,4895,0
20240318,141300,460695,4895,4895,4895,4895,0
20240318,141200,460695,4895,4895,4895,4895,0
20240318,141100,460695,4895,4895,4895,4895,0
20240318,141000,460695,4895,4895,4895,4895,0
20240318,140900,460695,4895,4895,4895,4895,0
20240318,140800,460695,4895,4895,4895,4895,0
20240318,140700,460695,4895,4895,4895,4895,0
20240318,140600,460695,4895,4895,4895,4895,0
20240318,140500,460695,4895,4895,4895,4895,0
20240318,140400,460695,4895,4895,4895,4895,0
20240318,140300,460695,4895,4895,4895,4895,0
20240318,140200,460695,4895,4895,4895,4895,0
20240318,140100,460695,4895,4895,4895,4895,0
20240318,140000,460695,4895,4895,4895,4895,0
20240318,135900,460695,4895,4895,4895,4895,0
20240318,135800,460695,4895,4895,4895,4895,0
20240318,135700,460695,4895,4895,4895,4895,0
20240318,135600,460695,4895,4895,4895,4895,0
20240318,135500,460695,4895,4895,4895,4895,0
20240318,135400,460695,4895,4895,4895,4895,0
20240318,135300,460695,4895,4895,4895,4895,0
20240318,135200,460695,4895,4895,4895,4895,0
20240318,135100,460695,4895,4895,4895,4895,0
20240318,135000,460695,4895,4895,4895,4895,0
20240318,134900,460695,4895,4895,4895,4895,0
20240318,134800,460695,4895,4895,4895,4895,0
20240318,134700,460695,4895,4895,4895,4895,0
20240318,134600,460695,4895,4895,4895,4895,0
20240318,134500,460695,4895,4895,4895,4895,0
20240318,134400,460695,4895,4895,4895,4895,0
20240318,134300,460695,4895,4895,4895,4895,0
20240318,134200,460695,4895,4895,4895,4895,0
20240318,134100,460695,4895,4895,4895,4895,0
20240318,134000,460695,4895,4895,4895,4895,0
20240318,133900,460695,4895,4895,4895,4895,0
20240318,133800,460695,4895,4895,4895,4895,0
20240318,133700,460695,4895,4895,4895,4895,0
20240318,133600,460695,4895,4895,4895,4895,0
20240318,133500,460695,4895,4895,4895,4895,0
20240318,133400,460695,4895,4895,4895,4895,0
20240318,133300,460695,4895,4895,4895,4895,0
20240318,133200,460695,4895,4895,4895,4895,0
20240318,133100,460695,4895,4895,4895,4895,0
20240318,133000,460695,4895,4895,4895,4895,0
20240318,132900,460695,4895,4895,4895,4895,0
20240318,132800,460695,4895,4895,4895,4895,0
20240318,132700,460695,4895,4895,4895,4895,0
20240318,132600,460695,4895,4895,4895,4895,0
20240318,132500,460695,4895,4895,4895,4895,0
20240318,132400,460695,4895,4895,4895,4895,0
20240318,132300,460695,4895,4895,4895,4895,0
20240318,132200,460695,4895,4895,4895,4895,0
20240318,132100,460695,4895,4895,4895,4895,0
20240318,132000,460695,4895,4895,4895,4895,0
20240318,131900,460695,4895,4895,4895,4895,0
20240318,131800,460695,4895,4895,4895,4895,0
20240318,131700,460695,4895,4895,4895,4895,0
20240318,131600,460695,4895,4895,4895,4895,0
20240318,131500,460695,4895,4895,4895,4895,0
20240318,131400,460695,4895,4895,4895,4895,0
20240318,131300,460695,4895,4895,4895,4895,0
20240318,131200,460695,4895,4895,4895,4895,0
20240318,131100,460695,4895,4895,4895,4895,0
20240318,131000,460695,4895,4895,4895,4895,0
20240318,130900,460695,4895,4895,4895,4895,0
20240318,130800,460695,4895,4895,4895,4895,0
20240318,130700,460695,4895,4895,4895,4895,0
20240318,130600,460695,4895,4895,4895,4895,0
20240318,130500,460695,4895,4895,4895,4895,0
20240318,130400,460695,4895,4895,4895,4895,0
20240318,130300,460695,4895,4895,4895,4895,0
20240318,130200,460695,4895,4895,4895,4895,0
20240318,130100,460695,4895,4895,4895,4895,0
20240318,130000,460695,4895,4895,4895,4895,0
20240318,125900,460695,4895,4895,4895,4895,0
20240318,125800,460695,4895,4895,4895,4895,0
20240318,125700,460695,4895,4895,4895,4895,0
20240318,125600,460695,4895,4895,4895,4895,0
20240318,125500,460695,4895,4895,4895,4895,0
20240318,125400,460695,4895,4895,4895,4895,0
20240318,125300,460695,4895,4895,4895,4895,0
20240318,125200,460695,4895,4895,4895,4895,0
20240318,125100,460695,4895,4895,4895,4895,0
20240318,125000,460695,4895,4895,4895,4895,0
20240318,124900,460695,4895,4895,4895,4895,0
20240318,124800,460695,4895,4895,4895,4895,0
20240318,124700,460695,4895,4895,4895,4895,0
20240318,124600,460695,4895,4895,4895,4895,0
20240318,124500,460695,4895,4895,4895,4895,0
20240318,124400,460695,4895,4895,4895,4895,0
20240318,124300,460695,4895,4895,4895,4895,0
20240318,124200,460695,4895,4895,4895,4895,0
20240318,124100,460695,4895,4895,4895,4895,0
20240318,124000,460695,4895,4895,4895,4895,0
20240318,123900,460695,4895,4895,4895,4895,0
20240318,123800,460695,4895,4895,4895,4895,0
20240318,123700,460695,4895,4895,4895,4895,0
20240318,123600,460695,4895,4895,4895,4895,0
20240318,123500,460695,4895,4895,4895,4895,0
20240318,123400,460695,4895,4895,4895,4895,0
20240318,123300,460695,4895,4895,4895,4895,0
20240318,123200,460695,4895,4895,4895,4895,0
20240318,123100,460695,4895,4895,4895,4895,0
20240318,123000,460695,4895,4895,4895,4895,0
20240318,122900,460695,4895,4895,4895,4895,0
20240318,122800,460695,4895,4895,4895,4895,0
20240318,122700,460695,4895,4895,4895,4895,0
20240318,122600,460695,4895,4895,4895,4895,0
20240318,122500,460695,4895,4895,4895,4895,0
20240318,122400,460695,4895,4895,4895,4895,0
20240318,122300,460695,4895,4895,4895,4895,0
20240318,122200,460695,4895,4895,4895,4895,0
20240318,122100,460695,4895,4895,4895,4895,0
20240318,122000,460695,4895,4895,4895,4895,0
20240318,121900,460695,4895,4895,4895,4895,0
20240318,121800,460695,4895,4895,4895,4895,0
20240318,121700,460695,4895,4895,4895,4895,0
20240318,121600,460695,4895,4895,4895,4895,0
20240318,121500,460695,4895,4895,4895,4895,0
20240318,121400,460695,4895,4895,4895,4895,0
20240318,121300,460695,4895,4895,4895,4895,0
20240318,121200,460695,4895,4895,4895,4895,0
20240318,121100,460695,4895,4895,4895,4895,0
20240318,121000,460695,4895,4895,4895,4895,0
20240318,120900,460695,4895,4895,4895,4895,0
20240318,120800,460695,4895,4895,4895,4895,0
20240318,120700,460695,4895,4895,4895,4895,0
20240318,120600,460695,4895,4895,4895,4895,0
20240318,120500,460695,4895,4895,4895,4895,0
20240318,120400,460695,4895,4895,4895,4895,0
20240318,120300,460695,4895,4895,4895,4895,0
20240318,120200,460695,4895,4895,4895,4895,0
20240318,120100,460695,4895,4895,4895,4895,0
20240318,120000,460695,4895,4895,4895,4895,0
20240318,115900,460695,4895,4895,4895,4895,0
20240318,115800,460695,4895,4895,4895,4895,0
20240318,115700,460695,4895,4895,4895,4895,0
20240318,115600,460695,4895,4895,4895,4895,0
20240318,115500,460695,4895,4895,4895,4895,0
20240318,115400,460695,4895,4895,4895,4895,0
20240318,115300,460695,4895,4895,4895,4895,0
20240318,115200,460695,4895,4895,4895,4895,0
20240318,115100,460695,4895,4895,4895,4895,0
20240318,115000,460695,4895,4895,4895,4895,0
20240318,114900,460695,4895,4895,4895,4895,0
20240318,114800,460695,4895,4895,4895,4895,0
20240318,114700,460695,4895,4895,4895,4895,0
20240318,114600,460695,4895,4895,4895,4895,0
20240318,114500,460695,4895,4895,4895,4895,0
20240318,114400,460695,4895,4895,4895,4895,0
20240318,114300,460695,4895,4895,4895,4895,0
20240318,114200,460695,4895,4895,4895,4895,1
20240318,114100,455800,4900,4900,4900,4900,0
20240318,114000,455800,4900,4900,4900,4900,0
20240318,113900,455800,4900,4900,4900,4900,0
20240318,113800,455800,4900,4900,4900,4900,0
20240318,113700,455800,4900,4900,4900,4900,0
20240318,113600,455800,4900,4900,4900,4900,0
20240318,113500,455800,4900,4900,4900,4900,0
20240318,113400,455800,4900,4900,4900,4900,0
20240318,113300,455800,4900,4900,4900,4900,0
20240318,113200,455800,4900,4900,4900,4900,21
20240318,113100,352900,4900,4900,4900,4900,0
20240318,113000,352900,4900,4900,4900,4900,0
20240318,112900,352900,4900,4900,4900,4900,0
20240318,112800,352900,4900,4900,4900,4900,0
20240318,112700,352900,4900,4900,4900,4900,0
20240318,112600,352900,4900,4900,4900,4900,0
20240318,112500,352900,4900,4900,4900,4900,0
20240318,112400,352900,4900,4900,4900,4900,0
20240318,112300,352900,4900,4900,4900,4900,0
20240318,112200,352900,4900,4900,4900,4900,0
20240318,112100,352900,4900,4900,4900,4900,0
20240318,112000,352900,4900,4900,4900,4900,0
20240318,111900,352900,4900,4900,4900,4900,0
20240318,111800,352900,4900,4900,4900,4900,0
20240318,111700,352900,4900,4900,4900,4900,0
20240318,111600,352900,4900,4900,4900,4900,0
20240318,111500,352900,4900,4900,4900,4900,0
20240318,111400,352900,4900,4900,4900,4900,0
20240318,111300,352900,4900,4900,4900,4900,0
20240318,111200,352900,4900,4900,4900,4900,0
20240318,111100,352900,4900,4900,4900,4900,0
20240318,111000,352900,4900,4900,4900,4900,0
20240318,110900,352900,4900,4900,4900,4900,0
20240318,110800,352900,4900,4900,4900,4900,0
20240318,110700,352900,4900,4900,4900,4900,0
20240318,110600,352900,4900,4900,4900,4900,0
20240318,110500,352900,4900,4900,4900,4900,0
20240318,110400,352900,4900,4900,4900,4900,0
20240318,110300,352900,4900,4900,4900,4900,0
20240318,110200,352900,4900,4900,4900,4900,0
20240318,110100,352900,4900,4900,4900,4900,0
20240318,110000,352900,4900,4900,4900,4900,0
20240318,105900,352900,4900,4900,4900,4900,0
20240318,105800,352900,4900,4900,4900,4900,0
20240318,105700,352900,4900,4900,4900,4900,0
20240318,105600,352900,4900,4900,4900,4900,0
20240318,105500,352900,4900,4900,4900,4900,0
20240318,105400,352900,4900,4900,4900,4900,0
20240318,105300,352900,4900,4900,4900,4900,0
20240318,105200,352900,4900,4900,4900,4900,0
20240318,105100,352900,4900,4900,4900,4900,0
20240318,105000,352900,4900,4900,4900,4900,0
20240318,104900,352900,4900,4900,4900,4900,0
20240318,104800,352900,4900,4900,4900,4900,0
20240318,104700,352900,4900,4900,4900,4900,0
20240318,104600,352900,4900,4900,4900,4900,0
20240318,104500,352900,4900,4900,4900,4900,0
20240318,104400,352900,4900,4900,4900,4900,0
20240318,104300,352900,4900,4900,4900,4900,0
20240318,104200,352900,4900,4900,4900,4900,0
20240318,104100,352900,4900,4900,4900,4900,0
20240318,104000,352900,4900,4900,4900,4900,0
20240318,103900,352900,4900,4900,4900,4900,0
20240318,103800,352900,4900,4900,4900,4900,0
20240318,103700,352900,4900,4900,4900,4900,0
20240318,103600,352900,4900,4900,4900,4900,0
20240318,103500,352900,4900,4900,4900,4900,0
20240318,103400,352900,4900,4900,4900,4900,0
20240318,103300,352900,4900,4900,4900,4900,0
20240318,103200,352900,4900,4900,4900,4900,0
20240318,103100,352900,4900,4900,4900,4900,0
20240318,103000,352900,4900,4900,4900,4900,0
20240318,102900,352900,4900,4900,4900,4900,0
20240318,102800,352900,4900,4900,4900,4900,0
20240318,102700,352900,4900,4900,4900,4900,0
20240318,102600,352900,4900,4900,4900,4900,0
20240318,102500,352900,4900,4900,4900,4900,0
20240318,102400,352900,4900,4900,4900,4900,0
20240318,102300,352900,4900,4900,4900,4900,0
20240318,102200,352900,4900,4900,4900,4900,0
20240318,102100,352900,4900,4900,4900,4900,0
20240318,102000,352900,4900,4900,4900,4900,0
20240318,101900,352900,4900,4900,4900,4900,71
20240318,101800,5000,5000,5000,5000,5000,0
20240318,101700,5000,5000,5000,5000,5000,0
20240318,101600,5000,5000,5000,5000,5000,0
20240318,101500,5000,5000,5000,5000,5000,0
20240318,101400,5000,5000,5000,5000,5000,0
20240318,101300,5000,5000,5000,5000,5000,0
20240318,101200,5000,5000,5000,5000,5000,0
20240318,101100,5000,5000,5000,5000,5000,0
20240318,101000,5000,5000,5000,5000,5000,0
20240318,100900,5000,5000,5000,5000,5000,0
20240318,100800,5000,5000,5000,5000,5000,0
20240318,100700,5000,5000,5000,5000,5000,0
20240318,100600,5000,5000,5000,5000,5000,0
20240318,100500,5000,5000,5000,5000,5000,0
20240318,100400,5000,5000,5000,5000,5000,0
20240318,100300,5000,5000,5000,5000,5000,0
20240318,100200,5000,5000,5000,5000,5000,0
20240318,100100,5000,5000,5000,5000,5000,0
20240318,100000,5000,5000,5000,5000,5000,0
20240318,095900,5000,5000,5000,5000,5000,0
20240318,095800,5000,5000,5000,5000,5000,0
20240318,095700,5000,5000,5000,5000,5000,0
20240318,095600,5000,5000,5000,5000,5000,0
20240318,095500,5000,5000,5000,5000,5000,0
20240318,095400,5000,5000,5000,5000,5000,0
20240318,095300,5000,5000,5000,5000,5000,0
20240318,095200,5000,5000,5000,5000,5000,0
20240318,095100,5000,5000,5000,5000,5000,0
20240318,095000,5000,5000,5000,5000,5000,0
20240318,094900,5000,5000,5000,5000,5000,0
20240318,094800,5000,5000,5000,5000,5000,0
20240318,094700,5000,5000,5000,5000,5000,0
20240318,094600,5000,5000,5000,5000,5000,0
20240318,094500,5000,5000,5000,5000,5000,0
20240318,094400,5000,5000,5000,5000,5000,0
20240318,094300,5000,5000,5000,5000,5000,0
20240318,094200,5000,5000,5000,5000,5000,0
20240318,094100,5000,5000,5000,5000,5000,0
20240318,094000,5000,5000,5000,5000,5000,0
20240318,093900,5000,5000,5000,5000,5000,0
20240318,093800,5000,5000,5000,5000,5000,0
20240318,093700,5000,5000,5000,5000,5000,0
20240318,093600,5000,5000,5000,5000,5000,0
20240318,093500,5000,5000,5000,5000,5000,0
20240318,093400,5000,5000,5000,5000,5000,0
20240318,093300,5000,5000,5000,5000,5000,0
20240318,093200,5000,5000,5000,5000,5000,0
20240318,093100,5000,5000,5000,5000,5000,0
20240318,093000,5000,5000,5000,5000,5000,0
20240318,092900,5000,5000,5000,5000,5000,0
20240318,092800,5000,5000,5000,5000,5000,0
20240318,092700,5000,5000,5000,5000,5000,0
20240318,092600,5000,5000,5000,5000,5000,0
20240318,092500,5000,5000,5000,5000,5000,0
20240318,092400,5000,5000,5000,5000,5000,0
20240318,092300,5000,5000,5000,5000,5000,0
20240318,092200,5000,5000,5000,5000,5000,1
20240318,092100,0,4890,4890,4890,4890,0
20240318,092000,0,4890,4890,4890,4890,0
20240318,091900,0,4890,4890,4890,4890,0
20240318,091800,0,4890,4890,4890,4890,0
20240318,091700,0,4890,4890,4890,4890,0
20240318,091600,0,4890,4890,4890,4890,0
20240318,091500,0,4890,4890,4890,4890,0
20240318,091400,0,4890,4890,4890,4890,0
20240318,091300,0,4890,4890,4890,4890,0
20240318,091200,0,4890,4890,4890,4890,0
20240318,091100,0,4890,4890,4890,4890,0
20240318,091000,0,4890,4890,4890,4890,0
20240318,090900,0,4890,4890,4890,4890,0
20240318,090800,0,4890,4890,4890,4890,0
20240318,090700,0,4890,4890,4890,4890,0
20240318,090600,0,4890,4890,4890,4890,0
20240318,090500,0,4890,4890,4890,4890,0
20240318,090400,0,4890,4890,4890,4890,0
20240318,090300,0,4890,4890,4890,4890,0
20240318,090200,0,4890,4890,4890,4890,0
20240318,090100,0,4890,4890,4890,4890,0
20240318,090000,0,4890,4890,4890,4890,0