KissMeData/457940/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213700,2790330,2330,2330,2330,2330,3
20240318,213600,2790330,2330,2330,2330,2330,0
20240318,213500,2790330,2330,2330,2330,2330,0
20240318,213400,2790330,2330,2330,2330,2330,0
20240318,213300,2790330,2330,2330,2330,2330,0
20240318,213200,2790330,2330,2330,2330,2330,0
20240318,213100,2790330,2330,2330,2330,2330,0
20240318,213000,2790330,2330,2330,2330,2330,0
20240318,212900,2790330,2330,2330,2330,2330,0
20240318,212800,2790330,2330,2330,2330,2330,0
20240318,212700,2790330,2330,2330,2330,2330,0
20240318,212600,2790330,2330,2330,2330,2330,0
20240318,212500,2790330,2330,2330,2330,2330,0
20240318,212400,2790330,2330,2330,2330,2330,0
20240318,212300,2790330,2330,2330,2330,2330,0
20240318,212200,2790330,2330,2330,2330,2330,0
20240318,212100,2790330,2330,2330,2330,2330,0
20240318,212000,2790330,2330,2330,2330,2330,0
20240318,211900,2790330,2330,2330,2330,2330,0
20240318,211800,2790330,2330,2330,2330,2330,0
20240318,211700,2790330,2330,2330,2330,2330,0
20240318,211600,2790330,2330,2330,2330,2330,0
20240318,211500,2790330,2330,2330,2330,2330,0
20240318,211400,2790330,2330,2330,2330,2330,0
20240318,211300,2790330,2330,2330,2330,2330,0
20240318,211200,2790330,2330,2330,2330,2330,0
20240318,211100,2790330,2330,2330,2330,2330,0
20240318,211000,2790330,2330,2330,2330,2330,0
20240318,210900,2790330,2330,2330,2330,2330,0
20240318,210800,2790330,2330,2330,2330,2330,0
20240318,210700,2790330,2330,2330,2330,2330,3
20240318,210600,2790330,2330,2330,2330,2330,0
20240318,210500,2790330,2330,2330,2330,2330,0
20240318,210400,2790330,2330,2330,2330,2330,0
20240318,210300,2790330,2330,2330,2330,2330,0
20240318,210200,2790330,2330,2330,2330,2330,0
20240318,210100,2790330,2330,2330,2330,2330,0
20240318,210000,2790330,2330,2330,2330,2330,0
20240318,205900,2790330,2330,2330,2330,2330,0
20240318,205800,2790330,2330,2330,2330,2330,0
20240318,205700,2790330,2330,2330,2330,2330,0
20240318,205600,2790330,2330,2330,2330,2330,0
20240318,205500,2790330,2330,2330,2330,2330,0
20240318,205400,2790330,2330,2330,2330,2330,0
20240318,205300,2790330,2330,2330,2330,2330,0
20240318,205200,2790330,2330,2330,2330,2330,0
20240318,205100,2790330,2330,2330,2330,2330,0
20240318,205000,2790330,2330,2330,2330,2330,0
20240318,204900,2790330,2330,2330,2330,2330,0
20240318,204800,2790330,2330,2330,2330,2330,0
20240318,204700,2790330,2330,2330,2330,2330,0
20240318,204600,2790330,2330,2330,2330,2330,0
20240318,204500,2790330,2330,2330,2330,2330,0
20240318,204400,2790330,2330,2330,2330,2330,0
20240318,204300,2790330,2330,2330,2330,2330,0
20240318,204200,2790330,2330,2330,2330,2330,0
20240318,204100,2790330,2330,2330,2330,2330,0
20240318,204000,2790330,2330,2330,2330,2330,0
20240318,203900,2790330,2330,2330,2330,2330,0
20240318,203800,2790330,2330,2330,2330,2330,0
20240318,203700,2790330,2330,2330,2330,2330,3
20240318,203600,2790330,2330,2330,2330,2330,0
20240318,203500,2790330,2330,2330,2330,2330,0
20240318,203400,2790330,2330,2330,2330,2330,0
20240318,203300,2790330,2330,2330,2330,2330,0
20240318,203200,2790330,2330,2330,2330,2330,0
20240318,203100,2790330,2330,2330,2330,2330,0
20240318,203000,2790330,2330,2330,2330,2330,0
20240318,202900,2790330,2330,2330,2330,2330,0
20240318,202800,2790330,2330,2330,2330,2330,0
20240318,202700,2790330,2330,2330,2330,2330,0
20240318,202600,2790330,2330,2330,2330,2330,0
20240318,202500,2790330,2330,2330,2330,2330,0
20240318,202400,2790330,2330,2330,2330,2330,0
20240318,202300,2790330,2330,2330,2330,2330,0
20240318,202200,2790330,2330,2330,2330,2330,0
20240318,202100,2790330,2330,2330,2330,2330,0
20240318,202000,2790330,2330,2330,2330,2330,0
20240318,201900,2790330,2330,2330,2330,2330,0
20240318,201800,2790330,2330,2330,2330,2330,0
20240318,201700,2790330,2330,2330,2330,2330,0
20240318,201600,2790330,2330,2330,2330,2330,0
20240318,201500,2790330,2330,2330,2330,2330,0
20240318,201400,2790330,2330,2330,2330,2330,0
20240318,201300,2790330,2330,2330,2330,2330,0
20240318,201200,2790330,2330,2330,2330,2330,0
20240318,201100,2790330,2330,2330,2330,2330,0
20240318,201000,2790330,2330,2330,2330,2330,0
20240318,200900,2790330,2330,2330,2330,2330,0
20240318,200800,2790330,2330,2330,2330,2330,0
20240318,200700,2790330,2330,2330,2330,2330,3
20240318,200600,2790330,2330,2330,2330,2330,0
20240318,200500,2790330,2330,2330,2330,2330,0
20240318,200400,2790330,2330,2330,2330,2330,0
20240318,200300,2790330,2330,2330,2330,2330,0
20240318,200200,2790330,2330,2330,2330,2330,0
20240318,200100,2790330,2330,2330,2330,2330,0
20240318,200000,2790330,2330,2330,2330,2330,0
20240318,195900,2790330,2330,2330,2330,2330,0
20240318,195800,2790330,2330,2330,2330,2330,0
20240318,195700,2790330,2330,2330,2330,2330,0
20240318,195600,2790330,2330,2330,2330,2330,0
20240318,195500,2790330,2330,2330,2330,2330,0
20240318,195400,2790330,2330,2330,2330,2330,0
20240318,195300,2790330,2330,2330,2330,2330,0
20240318,195200,2790330,2330,2330,2330,2330,0
20240318,195100,2790330,2330,2330,2330,2330,0
20240318,195000,2790330,2330,2330,2330,2330,0
20240318,194900,2790330,2330,2330,2330,2330,0
20240318,194800,2790330,2330,2330,2330,2330,0
20240318,194700,2790330,2330,2330,2330,2330,0
20240318,194600,2790330,2330,2330,2330,2330,0
20240318,194500,2790330,2330,2330,2330,2330,0
20240318,194400,2790330,2330,2330,2330,2330,0
20240318,194300,2790330,2330,2330,2330,2330,0
20240318,194200,2790330,2330,2330,2330,2330,0
20240318,194100,2790330,2330,2330,2330,2330,0
20240318,194000,2790330,2330,2330,2330,2330,0
20240318,193900,2790330,2330,2330,2330,2330,0
20240318,193800,2790330,2330,2330,2330,2330,0
20240318,193700,2790330,2330,2330,2330,2330,3
20240318,193600,2790330,2330,2330,2330,2330,0
20240318,193500,2790330,2330,2330,2330,2330,0
20240318,193400,2790330,2330,2330,2330,2330,0
20240318,193300,2790330,2330,2330,2330,2330,0
20240318,193200,2790330,2330,2330,2330,2330,0
20240318,193100,2790330,2330,2330,2330,2330,0
20240318,193000,2790330,2330,2330,2330,2330,0
20240318,192900,2790330,2330,2330,2330,2330,0
20240318,192800,2790330,2330,2330,2330,2330,0
20240318,192700,2790330,2330,2330,2330,2330,0
20240318,192600,2790330,2330,2330,2330,2330,0
20240318,192500,2790330,2330,2330,2330,2330,0
20240318,192400,2790330,2330,2330,2330,2330,0
20240318,192300,2790330,2330,2330,2330,2330,0
20240318,192200,2790330,2330,2330,2330,2330,0
20240318,192100,2790330,2330,2330,2330,2330,0
20240318,192000,2790330,2330,2330,2330,2330,0
20240318,191900,2790330,2330,2330,2330,2330,0
20240318,191800,2790330,2330,2330,2330,2330,0
20240318,191700,2790330,2330,2330,2330,2330,0
20240318,191600,2790330,2330,2330,2330,2330,0
20240318,191500,2790330,2330,2330,2330,2330,0
20240318,191400,2790330,2330,2330,2330,2330,0
20240318,191300,2790330,2330,2330,2330,2330,0
20240318,191200,2790330,2330,2330,2330,2330,0
20240318,191100,2790330,2330,2330,2330,2330,0
20240318,191000,2790330,2330,2330,2330,2330,0
20240318,190900,2790330,2330,2330,2330,2330,0
20240318,190800,2790330,2330,2330,2330,2330,0
20240318,190700,2790330,2330,2330,2330,2330,3
20240318,190600,2790330,2330,2330,2330,2330,0
20240318,190500,2790330,2330,2330,2330,2330,0
20240318,190400,2790330,2330,2330,2330,2330,0
20240318,190300,2790330,2330,2330,2330,2330,0
20240318,190200,2790330,2330,2330,2330,2330,0
20240318,190100,2790330,2330,2330,2330,2330,0
20240318,190000,2790330,2330,2330,2330,2330,0
20240318,185900,2790330,2330,2330,2330,2330,0
20240318,185800,2790330,2330,2330,2330,2330,0
20240318,185700,2790330,2330,2330,2330,2330,0
20240318,185600,2790330,2330,2330,2330,2330,0
20240318,185500,2790330,2330,2330,2330,2330,0
20240318,185400,2790330,2330,2330,2330,2330,0
20240318,185300,2790330,2330,2330,2330,2330,0
20240318,185200,2790330,2330,2330,2330,2330,0
20240318,185100,2790330,2330,2330,2330,2330,0
20240318,185000,2790330,2330,2330,2330,2330,0
20240318,184900,2790330,2330,2330,2330,2330,0
20240318,184800,2790330,2330,2330,2330,2330,0
20240318,184700,2790330,2330,2330,2330,2330,0
20240318,184600,2790330,2330,2330,2330,2330,0
20240318,184500,2790330,2330,2330,2330,2330,0
20240318,184400,2790330,2330,2330,2330,2330,0
20240318,184300,2790330,2330,2330,2330,2330,0
20240318,184200,2790330,2330,2330,2330,2330,0
20240318,184100,2790330,2330,2330,2330,2330,0
20240318,184000,2790330,2330,2330,2330,2330,0
20240318,183900,2790330,2330,2330,2330,2330,0
20240318,183800,2790330,2330,2330,2330,2330,0
20240318,183700,2790330,2330,2330,2330,2330,3
20240318,183600,2790330,2330,2330,2330,2330,0
20240318,183500,2790330,2330,2330,2330,2330,0
20240318,183400,2790330,2330,2330,2330,2330,0
20240318,183300,2790330,2330,2330,2330,2330,0
20240318,183200,2790330,2330,2330,2330,2330,0
20240318,183100,2790330,2330,2330,2330,2330,0
20240318,183000,2790330,2330,2330,2330,2330,0
20240318,182900,2790330,2330,2330,2330,2330,0
20240318,182800,2790330,2330,2330,2330,2330,0
20240318,182700,2790330,2330,2330,2330,2330,0
20240318,182600,2790330,2330,2330,2330,2330,0
20240318,182500,2790330,2330,2330,2330,2330,0
20240318,182400,2790330,2330,2330,2330,2330,0
20240318,182300,2790330,2330,2330,2330,2330,0
20240318,182200,2790330,2330,2330,2330,2330,0
20240318,182100,2790330,2330,2330,2330,2330,0
20240318,182000,2790330,2330,2330,2330,2330,0
20240318,181900,2790330,2330,2330,2330,2330,0
20240318,181800,2790330,2330,2330,2330,2330,0
20240318,181700,2790330,2330,2330,2330,2330,0
20240318,181600,2790330,2330,2330,2330,2330,0
20240318,181500,2790330,2330,2330,2330,2330,0
20240318,181400,2790330,2330,2330,2330,2330,0
20240318,181300,2790330,2330,2330,2330,2330,0
20240318,181200,2790330,2330,2330,2330,2330,0
20240318,181100,2790330,2330,2330,2330,2330,0
20240318,181000,2790330,2330,2330,2330,2330,0
20240318,180900,2790330,2330,2330,2330,2330,0
20240318,180800,2790330,2330,2330,2330,2330,0
20240318,180700,2790330,2330,2330,2330,2330,3
20240318,180600,2790330,2330,2330,2330,2330,0
20240318,180500,2790330,2330,2330,2330,2330,0
20240318,180400,2790330,2330,2330,2330,2330,0
20240318,180300,2790330,2330,2330,2330,2330,0
20240318,180200,2790330,2330,2330,2330,2330,0
20240318,180100,2790330,2330,2330,2330,2330,0
20240318,180000,2790330,2330,2330,2330,2330,0
20240318,175900,2790330,2330,2330,2330,2330,0
20240318,175800,2790330,2330,2330,2330,2330,0
20240318,175700,2790330,2330,2330,2330,2330,0
20240318,175600,2790330,2330,2330,2330,2330,0
20240318,175500,2790330,2330,2330,2330,2330,0
20240318,175400,2790330,2330,2330,2330,2330,0
20240318,175300,2790330,2330,2330,2330,2330,0
20240318,175200,2790330,2330,2330,2330,2330,0
20240318,175100,2790330,2330,2330,2330,2330,0
20240318,175000,2790330,2330,2330,2330,2330,0
20240318,174900,2790330,2330,2330,2330,2330,0
20240318,174800,2790330,2330,2330,2330,2330,0
20240318,174700,2790330,2330,2330,2330,2330,0
20240318,174600,2790330,2330,2330,2330,2330,0
20240318,174500,2790330,2330,2330,2330,2330,0
20240318,174400,2790330,2330,2330,2330,2330,0
20240318,174300,2790330,2330,2330,2330,2330,0
20240318,174200,2790330,2330,2330,2330,2330,0
20240318,174100,2790330,2330,2330,2330,2330,0
20240318,174000,2790330,2330,2330,2330,2330,0
20240318,173900,2790330,2330,2330,2330,2330,0
20240318,173800,2790330,2330,2330,2330,2330,0
20240318,173700,2790330,2330,2330,2330,2330,3
20240318,173600,2790330,2330,2330,2330,2330,0
20240318,173500,2790330,2330,2330,2330,2330,0
20240318,173400,2790330,2330,2330,2330,2330,0
20240318,173300,2790330,2330,2330,2330,2330,0
20240318,173200,2790330,2330,2330,2330,2330,0
20240318,173100,2790330,2330,2330,2330,2330,0
20240318,173000,2790330,2330,2330,2330,2330,0
20240318,172900,2790330,2330,2330,2330,2330,0
20240318,172800,2790330,2330,2330,2330,2330,0
20240318,172700,2790330,2330,2330,2330,2330,0
20240318,172600,2790330,2330,2330,2330,2330,0
20240318,172500,2790330,2330,2330,2330,2330,0
20240318,172400,2790330,2330,2330,2330,2330,0
20240318,172300,2790330,2330,2330,2330,2330,0
20240318,172200,2790330,2330,2330,2330,2330,0
20240318,172100,2790330,2330,2330,2330,2330,0
20240318,172000,2790330,2330,2330,2330,2330,0
20240318,171900,2790330,2330,2330,2330,2330,0
20240318,171800,2790330,2330,2330,2330,2330,0
20240318,171700,2790330,2330,2330,2330,2330,0
20240318,171600,2790330,2330,2330,2330,2330,0
20240318,171500,2790330,2330,2330,2330,2330,0
20240318,171400,2790330,2330,2330,2330,2330,0
20240318,171300,2790330,2330,2330,2330,2330,0
20240318,171200,2790330,2330,2330,2330,2330,0
20240318,171100,2790330,2330,2330,2330,2330,0
20240318,171000,2790330,2330,2330,2330,2330,0
20240318,170900,2790330,2330,2330,2330,2330,0
20240318,170800,2790330,2330,2330,2330,2330,0
20240318,170700,2790330,2330,2330,2330,2330,3
20240318,170600,2790330,2330,2330,2330,2330,0
20240318,170500,2790330,2330,2330,2330,2330,0
20240318,170400,2790330,2330,2330,2330,2330,0
20240318,170300,2790330,2330,2330,2330,2330,0
20240318,170200,2790330,2330,2330,2330,2330,0
20240318,170100,2790330,2330,2330,2330,2330,0
20240318,170000,2790330,2330,2330,2330,2330,0
20240318,165900,2790330,2330,2330,2330,2330,0
20240318,165800,2790330,2330,2330,2330,2330,0
20240318,165700,2790330,2330,2330,2330,2330,0
20240318,165600,2790330,2330,2330,2330,2330,0
20240318,165500,2790330,2330,2330,2330,2330,0
20240318,165400,2790330,2330,2330,2330,2330,0
20240318,165300,2790330,2330,2330,2330,2330,0
20240318,165200,2790330,2330,2330,2330,2330,0
20240318,165100,2790330,2330,2330,2330,2330,0
20240318,165000,2790330,2330,2330,2330,2330,0
20240318,164900,2790330,2330,2330,2330,2330,0
20240318,164800,2790330,2330,2330,2330,2330,0
20240318,164700,2790330,2330,2330,2330,2330,0
20240318,164600,2790330,2330,2330,2330,2330,0
20240318,164500,2790330,2330,2330,2330,2330,0
20240318,164400,2790330,2330,2330,2330,2330,0
20240318,164300,2790330,2330,2330,2330,2330,0
20240318,164200,2790330,2330,2330,2330,2330,0
20240318,164100,2790330,2330,2330,2330,2330,0
20240318,164000,2790330,2330,2330,2330,2330,0
20240318,163900,2790330,2330,2330,2330,2330,0
20240318,163800,2790330,2330,2330,2330,2330,0
20240318,163700,2790330,2330,2330,2330,2330,3
20240318,163600,2790330,2330,2330,2330,2330,0
20240318,163500,2790330,2330,2330,2330,2330,0
20240318,163400,2790330,2330,2330,2330,2330,0
20240318,163300,2790330,2330,2330,2330,2330,0
20240318,163200,2790330,2330,2330,2330,2330,0
20240318,163100,2790330,2330,2330,2330,2330,0
20240318,163000,2790330,2330,2330,2330,2330,0
20240318,162900,2790330,2330,2330,2330,2330,0
20240318,162800,2790330,2330,2330,2330,2330,0
20240318,162700,2790330,2330,2330,2330,2330,0
20240318,162600,2790330,2330,2330,2330,2330,0
20240318,162500,2790330,2330,2330,2330,2330,0
20240318,162400,2790330,2330,2330,2330,2330,0
20240318,162300,2790330,2330,2330,2330,2330,0
20240318,162200,2790330,2330,2330,2330,2330,0
20240318,162100,2790330,2330,2330,2330,2330,0
20240318,162000,2790330,2330,2330,2330,2330,0
20240318,161900,2790330,2330,2330,2330,2330,0
20240318,161800,2790330,2330,2330,2330,2330,0
20240318,161700,2790330,2330,2330,2330,2330,0
20240318,161600,2790330,2330,2330,2330,2330,0
20240318,161500,2790330,2330,2330,2330,2330,0
20240318,161400,2790330,2330,2330,2330,2330,0
20240318,161300,2790330,2330,2330,2330,2330,0
20240318,161200,2790330,2330,2330,2330,2330,0
20240318,161100,2790330,2330,2330,2330,2330,0
20240318,161000,2790330,2330,2330,2330,2330,0
20240318,160900,2790330,2330,2330,2330,2330,0
20240318,160800,2790330,2330,2330,2330,2330,0
20240318,160700,2790330,2330,2330,2330,2330,3
20240318,160600,2790330,2330,2330,2330,2330,0
20240318,160500,2790330,2330,2330,2330,2330,0
20240318,160400,2790330,2330,2330,2330,2330,0
20240318,160300,2790330,2330,2330,2330,2330,0
20240318,160200,2790330,2330,2330,2330,2330,0
20240318,160100,2790330,2330,2330,2330,2330,0
20240318,160000,2790330,2330,2330,2330,2330,0
20240318,155900,2790330,2330,2330,2330,2330,0
20240318,155800,2790330,2330,2330,2330,2330,0
20240318,155700,2790330,2330,2330,2330,2330,0
20240318,155600,2790330,2330,2330,2330,2330,0
20240318,155500,2790330,2330,2330,2330,2330,0
20240318,155400,2790330,2330,2330,2330,2330,0
20240318,155300,2790330,2330,2330,2330,2330,0
20240318,155200,2790330,2330,2330,2330,2330,0
20240318,155100,2790330,2330,2330,2330,2330,0
20240318,155000,2790330,2330,2330,2330,2330,0
20240318,154900,2790330,2330,2330,2330,2330,0
20240318,154800,2790330,2330,2330,2330,2330,0
20240318,154700,2790330,2330,2330,2330,2330,0
20240318,154600,2790330,2330,2330,2330,2330,0
20240318,154500,2790330,2330,2330,2330,2330,0
20240318,154400,2790330,2330,2330,2330,2330,0
20240318,154300,2790330,2330,2330,2330,2330,0
20240318,154200,2790330,2330,2330,2330,2330,0
20240318,154100,2790330,2330,2330,2330,2330,0
20240318,154000,2790330,2330,2330,2330,2330,0
20240318,153900,2790330,2330,2330,2330,2330,0
20240318,153800,2790330,2330,2330,2330,2330,0
20240318,153700,2790330,2330,2330,2330,2330,3
20240318,153600,2790330,2330,2330,2330,2330,0
20240318,153500,2790330,2330,2330,2330,2330,0
20240318,153400,2790330,2330,2330,2330,2330,0
20240318,153300,2790330,2330,2330,2330,2330,0
20240318,153200,2790330,2330,2330,2330,2330,0
20240318,153100,2790330,2330,2330,2330,2330,0
20240318,153000,2790330,2330,2330,2330,2330,3
20240318,152900,2783340,2335,2335,2335,2335,0
20240318,152800,2783340,2335,2335,2335,2335,0
20240318,152700,2783340,2335,2335,2335,2335,0
20240318,152600,2783340,2335,2335,2335,2335,0
20240318,152500,2783340,2335,2335,2335,2335,0
20240318,152400,2783340,2335,2335,2335,2335,0
20240318,152300,2783340,2335,2335,2335,2335,0
20240318,152200,2783340,2335,2335,2335,2335,0
20240318,152100,2783340,2335,2335,2335,2335,0
20240318,152000,2783340,2335,2335,2335,2335,0
20240318,151900,2783340,2335,2335,2335,2335,0
20240318,151800,2783340,2335,2335,2335,2335,0
20240318,151700,2783340,2335,2335,2335,2335,0
20240318,151600,2783340,2335,2335,2335,2335,0
20240318,151500,2783340,2335,2335,2335,2335,0
20240318,151400,2783340,2335,2335,2335,2335,0
20240318,151300,2783340,2335,2335,2335,2335,0
20240318,151200,2783340,2335,2335,2335,2335,0
20240318,151100,2783340,2335,2335,2335,2335,0
20240318,151000,2783340,2335,2335,2335,2335,0
20240318,150900,2783340,2335,2335,2335,2335,0
20240318,150800,2783340,2335,2335,2335,2335,0
20240318,150700,2783340,2335,2335,2335,2335,0
20240318,150600,2783340,2335,2335,2335,2335,0
20240318,150500,2783340,2335,2335,2335,2335,0
20240318,150400,2783340,2335,2335,2335,2335,0
20240318,150300,2783340,2335,2335,2335,2335,0
20240318,150200,2783340,2335,2335,2335,2335,0
20240318,150100,2783340,2335,2335,2335,2335,0
20240318,150000,2783340,2335,2335,2335,2335,0
20240318,145900,2783340,2335,2335,2335,2335,0
20240318,145800,2783340,2335,2335,2335,2335,0
20240318,145700,2783340,2335,2335,2335,2335,0
20240318,145600,2783340,2335,2335,2335,2335,0
20240318,145500,2783340,2335,2335,2335,2335,0
20240318,145400,2783340,2335,2335,2335,2335,0
20240318,145300,2783340,2335,2335,2335,2335,0
20240318,145200,2783340,2335,2335,2335,2335,0
20240318,145100,2783340,2335,2335,2335,2335,0
20240318,145000,2783340,2335,2335,2335,2335,0
20240318,144900,2783340,2335,2335,2335,2335,0
20240318,144800,2783340,2335,2335,2335,2335,0
20240318,144700,2783340,2335,2335,2335,2335,0
20240318,144600,2783340,2335,2335,2335,2335,0
20240318,144500,2783340,2335,2335,2335,2335,0
20240318,144400,2783340,2335,2335,2335,2335,0
20240318,144300,2783340,2335,2335,2335,2335,0
20240318,144200,2783340,2335,2335,2335,2335,0
20240318,144100,2783340,2335,2335,2335,2335,0
20240318,144000,2783340,2335,2335,2335,2335,0
20240318,143900,2783340,2335,2335,2335,2335,0
20240318,143800,2783340,2335,2335,2335,2335,0
20240318,143700,2783340,2335,2335,2335,2335,0
20240318,143600,2783340,2335,2335,2335,2335,0
20240318,143500,2783340,2335,2335,2335,2335,0
20240318,143400,2783340,2335,2335,2335,2335,0
20240318,143300,2783340,2335,2335,2335,2335,0
20240318,143200,2783340,2335,2335,2335,2335,0
20240318,143100,2783340,2335,2335,2335,2335,0
20240318,143000,2783340,2335,2335,2335,2335,0
20240318,142900,2783340,2335,2335,2335,2335,0
20240318,142800,2783340,2335,2335,2335,2335,0
20240318,142700,2783340,2335,2335,2335,2335,0
20240318,142600,2783340,2335,2335,2335,2335,0
20240318,142500,2783340,2335,2335,2335,2335,0
20240318,142400,2783340,2335,2335,2335,2335,0
20240318,142300,2783340,2335,2335,2335,2335,0
20240318,142200,2783340,2335,2335,2335,2335,0
20240318,142100,2783340,2335,2335,2335,2335,0
20240318,142000,2783340,2335,2335,2335,2335,0
20240318,141900,2783340,2335,2335,2335,2335,0
20240318,141800,2783340,2335,2335,2335,2335,0
20240318,141700,2783340,2335,2335,2335,2335,0
20240318,141600,2783340,2335,2335,2335,2335,0
20240318,141500,2783340,2335,2335,2335,2335,0
20240318,141400,2783340,2335,2335,2335,2335,0
20240318,141300,2783340,2335,2335,2335,2335,0
20240318,141200,2783340,2335,2335,2335,2335,0
20240318,141100,2783340,2335,2335,2335,2335,0
20240318,141000,2783340,2335,2335,2335,2335,0
20240318,140900,2783340,2335,2335,2335,2335,0
20240318,140800,2783340,2335,2335,2335,2335,0
20240318,140700,2783340,2335,2335,2335,2335,0
20240318,140600,2783340,2335,2335,2335,2335,0
20240318,140500,2783340,2335,2335,2335,2335,0
20240318,140400,2783340,2335,2335,2335,2335,0
20240318,140300,2783340,2335,2335,2335,2335,0
20240318,140200,2783340,2335,2335,2335,2335,0
20240318,140100,2783340,2335,2335,2335,2335,0
20240318,140000,2783340,2335,2335,2335,2335,0
20240318,135900,2783340,2335,2335,2335,2335,0
20240318,135800,2783340,2335,2335,2335,2335,0
20240318,135700,2783340,2335,2335,2335,2335,0
20240318,135600,2783340,2335,2335,2335,2335,0
20240318,135500,2783340,2335,2335,2335,2335,0
20240318,135400,2783340,2335,2335,2335,2335,0
20240318,135300,2783340,2335,2335,2335,2335,0
20240318,135200,2783340,2335,2335,2335,2335,0
20240318,135100,2783340,2335,2335,2335,2335,0
20240318,135000,2783340,2335,2335,2335,2335,0
20240318,134900,2783340,2335,2335,2335,2335,0
20240318,134800,2783340,2335,2335,2335,2335,0
20240318,134700,2783340,2335,2335,2335,2335,0
20240318,134600,2783340,2335,2335,2335,2335,0
20240318,134500,2783340,2335,2335,2335,2335,0
20240318,134400,2783340,2335,2335,2335,2335,0
20240318,134300,2783340,2335,2335,2335,2335,0
20240318,134200,2783340,2335,2335,2335,2335,0
20240318,134100,2783340,2335,2335,2335,2335,0
20240318,134000,2783340,2335,2335,2335,2335,0
20240318,133900,2783340,2335,2335,2335,2335,0
20240318,133800,2783340,2335,2335,2335,2335,0
20240318,133700,2783340,2335,2335,2335,2335,0
20240318,133600,2783340,2335,2335,2335,2335,0
20240318,133500,2783340,2335,2335,2335,2335,0
20240318,133400,2783340,2335,2335,2335,2335,0
20240318,133300,2783340,2335,2335,2335,2335,0
20240318,133200,2783340,2335,2335,2335,2335,0
20240318,133100,2783340,2335,2335,2335,2335,0
20240318,133000,2783340,2335,2335,2335,2335,0
20240318,132900,2783340,2335,2335,2335,2335,0
20240318,132800,2783340,2335,2335,2335,2335,0
20240318,132700,2783340,2335,2335,2335,2335,1
20240318,132600,2781005,2330,2330,2330,2330,0
20240318,132500,2781005,2330,2330,2330,2330,7
20240318,132400,2764695,2330,2330,2330,2330,2
20240318,132300,2760035,2315,2315,2315,2315,0
20240318,132200,2760035,2315,2315,2315,2315,0
20240318,132100,2760035,2315,2330,2330,2315,109
20240318,132000,2507185,2330,2330,2330,2330,0
20240318,131900,2507185,2330,2330,2330,2330,0
20240318,131800,2507185,2330,2330,2330,2330,0
20240318,131700,2507185,2330,2330,2330,2330,0
20240318,131600,2507185,2330,2330,2330,2330,0
20240318,131500,2507185,2330,2330,2330,2330,0
20240318,131400,2507185,2330,2330,2330,2330,0
20240318,131300,2507185,2330,2330,2330,2330,0
20240318,131200,2507185,2330,2330,2330,2330,0
20240318,131100,2507185,2330,2330,2330,2330,0
20240318,131000,2507185,2330,2330,2330,2330,0
20240318,130900,2507185,2330,2330,2330,2330,0
20240318,130800,2507185,2330,2330,2330,2330,0
20240318,130700,2507185,2330,2330,2330,2330,0
20240318,130600,2507185,2330,2330,2330,2330,0
20240318,130500,2507185,2330,2330,2330,2330,0
20240318,130400,2507185,2330,2330,2330,2330,0
20240318,130300,2507185,2330,2330,2330,2330,0
20240318,130200,2507185,2330,2330,2330,2330,0
20240318,130100,2507185,2330,2330,2330,2330,0
20240318,130000,2507185,2330,2330,2330,2330,0
20240318,125900,2507185,2330,2330,2330,2330,0
20240318,125800,2507185,2330,2330,2330,2330,0
20240318,125700,2507185,2330,2330,2330,2330,0
20240318,125600,2507185,2330,2330,2330,2330,0
20240318,125500,2507185,2330,2330,2330,2330,0
20240318,125400,2507185,2330,2330,2330,2330,0
20240318,125300,2507185,2330,2330,2330,2330,0
20240318,125200,2507185,2330,2330,2330,2330,0
20240318,125100,2507185,2330,2330,2330,2330,0
20240318,125000,2507185,2330,2330,2330,2330,0
20240318,124900,2507185,2330,2330,2330,2330,0
20240318,124800,2507185,2330,2330,2330,2330,0
20240318,124700,2507185,2330,2330,2330,2330,0
20240318,124600,2507185,2330,2330,2330,2330,0
20240318,124500,2507185,2330,2330,2330,2330,0
20240318,124400,2507185,2330,2330,2330,2330,0
20240318,124300,2507185,2330,2330,2330,2330,0
20240318,124200,2507185,2330,2330,2330,2330,0
20240318,124100,2507185,2330,2330,2330,2330,0
20240318,124000,2507185,2330,2330,2330,2330,0
20240318,123900,2507185,2330,2330,2330,2330,0
20240318,123800,2507185,2330,2330,2330,2330,0
20240318,123700,2507185,2330,2330,2330,2330,0
20240318,123600,2507185,2330,2330,2330,2330,0
20240318,123500,2507185,2330,2330,2330,2330,0
20240318,123400,2507185,2330,2330,2330,2330,0
20240318,123300,2507185,2330,2330,2330,2330,0
20240318,123200,2507185,2330,2330,2330,2330,0
20240318,123100,2507185,2330,2330,2330,2330,0
20240318,123000,2507185,2330,2330,2330,2330,0
20240318,122900,2507185,2330,2330,2330,2330,0
20240318,122800,2507185,2330,2330,2330,2330,0
20240318,122700,2507185,2330,2330,2330,2330,0
20240318,122600,2507185,2330,2330,2330,2330,0
20240318,122500,2507185,2330,2330,2330,2330,0
20240318,122400,2507185,2330,2330,2330,2330,0
20240318,122300,2507185,2330,2330,2330,2330,0
20240318,122200,2507185,2330,2330,2330,2330,0
20240318,122100,2507185,2330,2330,2330,2330,0
20240318,122000,2507185,2330,2330,2330,2330,0
20240318,121900,2507185,2330,2330,2330,2330,0
20240318,121800,2507185,2330,2330,2330,2330,0
20240318,121700,2507185,2330,2330,2330,2330,0
20240318,121600,2507185,2330,2330,2330,2330,0
20240318,121500,2507185,2330,2330,2330,2330,0
20240318,121400,2507185,2330,2330,2330,2330,0
20240318,121300,2507185,2330,2330,2330,2330,0
20240318,121200,2507185,2330,2330,2330,2330,0
20240318,121100,2507185,2330,2330,2330,2330,0
20240318,121000,2507185,2330,2330,2330,2330,0
20240318,120900,2507185,2330,2330,2330,2330,0
20240318,120800,2507185,2330,2330,2330,2330,0
20240318,120700,2507185,2330,2330,2330,2330,0
20240318,120600,2507185,2330,2330,2330,2330,0
20240318,120500,2507185,2330,2330,2330,2330,0
20240318,120400,2507185,2330,2330,2330,2330,0
20240318,120300,2507185,2330,2330,2330,2330,0
20240318,120200,2507185,2330,2330,2330,2330,0
20240318,120100,2507185,2330,2330,2330,2330,0
20240318,120000,2507185,2330,2330,2330,2330,0
20240318,115900,2507185,2330,2330,2330,2330,1
20240318,115800,2504855,2325,2325,2325,2325,0
20240318,115700,2504855,2325,2325,2325,2325,0
20240318,115600,2504855,2325,2325,2325,2325,0
20240318,115500,2504855,2325,2325,2325,2325,0
20240318,115400,2504855,2325,2325,2325,2325,0
20240318,115300,2504855,2325,2325,2325,2325,0
20240318,115200,2504855,2325,2325,2325,2325,0
20240318,115100,2504855,2325,2325,2325,2325,0
20240318,115000,2504855,2325,2325,2325,2325,0
20240318,114900,2504855,2325,2325,2325,2325,0
20240318,114800,2504855,2325,2325,2325,2325,0
20240318,114700,2504855,2325,2325,2325,2325,0
20240318,114600,2504855,2325,2325,2325,2325,0
20240318,114500,2504855,2325,2325,2325,2325,0
20240318,114400,2504855,2325,2325,2325,2325,0
20240318,114300,2504855,2325,2325,2325,2325,0
20240318,114200,2504855,2325,2325,2325,2325,0
20240318,114100,2504855,2325,2325,2325,2325,0
20240318,114000,2504855,2325,2325,2325,2325,0
20240318,113900,2504855,2325,2325,2325,2325,0
20240318,113800,2504855,2325,2325,2325,2325,0
20240318,113700,2504855,2325,2325,2325,2325,0
20240318,113600,2504855,2325,2325,2325,2325,0
20240318,113500,2504855,2325,2325,2325,2325,0
20240318,113400,2504855,2325,2325,2325,2325,0
20240318,113300,2504855,2325,2325,2325,2325,0
20240318,113200,2504855,2325,2325,2325,2325,0
20240318,113100,2504855,2325,2325,2325,2325,0
20240318,113000,2504855,2325,2325,2325,2325,0
20240318,112900,2504855,2325,2325,2325,2325,0
20240318,112800,2504855,2325,2325,2325,2325,0
20240318,112700,2504855,2325,2325,2325,2325,0
20240318,112600,2504855,2325,2325,2325,2325,0
20240318,112500,2504855,2325,2325,2325,2325,0
20240318,112400,2504855,2325,2325,2325,2325,0
20240318,112300,2504855,2325,2325,2325,2325,0
20240318,112200,2504855,2325,2325,2325,2325,0
20240318,112100,2504855,2325,2325,2325,2325,0
20240318,112000,2504855,2325,2325,2325,2325,1
20240318,111900,2502530,2325,2325,2325,2325,1
20240318,111800,2500205,2325,2325,2325,2325,51
20240318,111700,2381630,2325,2325,2325,2325,0
20240318,111600,2381630,2325,2325,2325,2325,0
20240318,111500,2381630,2325,2325,2325,2325,0
20240318,111400,2381630,2325,2325,2325,2325,0
20240318,111300,2381630,2325,2325,2325,2325,0
20240318,111200,2381630,2325,2325,2325,2325,0
20240318,111100,2381630,2325,2325,2325,2325,0
20240318,111000,2381630,2325,2325,2325,2325,0
20240318,110900,2381630,2325,2325,2325,2325,0
20240318,110800,2381630,2325,2325,2325,2325,0
20240318,110700,2381630,2325,2325,2325,2325,0
20240318,110600,2381630,2325,2325,2325,2325,7
20240318,110500,2365355,2335,2335,2335,2335,0
20240318,110400,2365355,2335,2335,2335,2335,0
20240318,110300,2365355,2335,2335,2335,2335,0
20240318,110200,2365355,2335,2335,2335,2335,0
20240318,110100,2365355,2335,2335,2335,2335,0
20240318,110000,2365355,2335,2335,2335,2335,0
20240318,105900,2365355,2335,2335,2335,2335,0
20240318,105800,2365355,2335,2335,2335,2335,0
20240318,105700,2365355,2335,2335,2335,2335,0
20240318,105600,2365355,2335,2335,2335,2335,0
20240318,105500,2365355,2335,2335,2335,2335,0
20240318,105400,2365355,2335,2335,2335,2335,0
20240318,105300,2365355,2335,2335,2335,2335,0
20240318,105200,2365355,2335,2335,2335,2335,0
20240318,105100,2365355,2335,2335,2335,2335,0
20240318,105000,2365355,2335,2335,2335,2335,0
20240318,104900,2365355,2335,2335,2335,2335,0
20240318,104800,2365355,2335,2335,2335,2335,0
20240318,104700,2365355,2335,2335,2335,2335,0
20240318,104600,2365355,2335,2335,2335,2335,0
20240318,104500,2365355,2335,2335,2335,2335,0
20240318,104400,2365355,2335,2335,2335,2335,0
20240318,104300,2365355,2335,2335,2335,2335,0
20240318,104200,2365355,2335,2335,2335,2335,0
20240318,104100,2365355,2335,2335,2335,2335,0
20240318,104000,2365355,2335,2335,2335,2335,0
20240318,103900,2365355,2335,2335,2335,2335,0
20240318,103800,2365355,2335,2335,2335,2335,0
20240318,103700,2365355,2335,2335,2335,2335,0
20240318,103600,2365355,2335,2330,2335,2330,3
20240318,103500,2358355,2335,2335,2335,2335,0
20240318,103400,2358355,2335,2335,2335,2335,0
20240318,103300,2358355,2335,2335,2335,2335,0
20240318,103200,2358355,2335,2335,2335,2335,0
20240318,103100,2358355,2335,2335,2335,2335,0
20240318,103000,2358355,2335,2335,2335,2335,0
20240318,102900,2358355,2335,2335,2335,2335,0
20240318,102800,2358355,2335,2335,2335,2335,0
20240318,102700,2358355,2335,2335,2335,2335,1
20240318,102600,2356020,2320,2320,2320,2320,1
20240318,102500,2353700,2325,2325,2325,2325,0
20240318,102400,2353700,2325,2325,2325,2325,0
20240318,102300,2353700,2325,2325,2325,2325,0
20240318,102200,2353700,2325,2325,2325,2325,0
20240318,102100,2353700,2325,2325,2325,2325,0
20240318,102000,2353700,2325,2325,2325,2325,0
20240318,101900,2353700,2325,2325,2325,2325,0
20240318,101800,2353700,2325,2325,2325,2325,0
20240318,101700,2353700,2325,2325,2325,2325,0
20240318,101600,2353700,2325,2325,2325,2325,0
20240318,101500,2353700,2325,2325,2325,2325,0
20240318,101400,2353700,2325,2325,2325,2325,0
20240318,101300,2353700,2325,2325,2325,2325,0
20240318,101200,2353700,2325,2325,2325,2325,0
20240318,101100,2353700,2325,2325,2325,2325,0
20240318,101000,2353700,2325,2325,2325,2325,0
20240318,100900,2353700,2325,2325,2325,2325,0
20240318,100800,2353700,2325,2325,2325,2325,0
20240318,100700,2353700,2325,2325,2325,2325,0
20240318,100600,2353700,2325,2325,2325,2325,1
20240318,100500,2351375,2315,2315,2315,2315,0
20240318,100400,2351375,2315,2315,2315,2315,0
20240318,100300,2351375,2315,2315,2315,2315,0
20240318,100200,2351375,2315,2315,2315,2315,0
20240318,100100,2351375,2315,2315,2315,2315,0
20240318,100000,2351375,2315,2315,2315,2315,0
20240318,095900,2351375,2315,2315,2315,2315,0
20240318,095800,2351375,2315,2315,2315,2315,0
20240318,095700,2351375,2315,2315,2315,2315,0
20240318,095600,2351375,2315,2315,2315,2315,5
20240318,095500,2339800,2340,2340,2340,2340,0
20240318,095400,2339800,2340,2340,2340,2340,0
20240318,095300,2339800,2340,2340,2340,2340,0
20240318,095200,2339800,2340,2340,2340,2340,0
20240318,095100,2339800,2340,2340,2340,2340,0
20240318,095000,2339800,2340,2340,2340,2340,0
20240318,094900,2339800,2340,2340,2340,2340,0
20240318,094800,2339800,2340,2315,2340,2315,1000
20240318,094700,0,2340,2340,2340,2340,0
20240318,094600,0,2340,2340,2340,2340,0
20240318,094500,0,2340,2340,2340,2340,0
20240318,094400,0,2340,2340,2340,2340,0
20240318,094300,0,2340,2340,2340,2340,0
20240318,094200,0,2340,2340,2340,2340,0
20240318,094100,0,2340,2340,2340,2340,0
20240318,094000,0,2340,2340,2340,2340,0
20240318,093900,0,2340,2340,2340,2340,0
20240318,093800,0,2340,2340,2340,2340,0
20240318,093700,0,2340,2340,2340,2340,0
20240318,093600,0,2340,2340,2340,2340,0
20240318,093500,0,2340,2340,2340,2340,0
20240318,093400,0,2340,2340,2340,2340,0
20240318,093300,0,2340,2340,2340,2340,0
20240318,093200,0,2340,2340,2340,2340,0
20240318,093100,0,2340,2340,2340,2340,0
20240318,093000,0,2340,2340,2340,2340,0
20240318,092900,0,2340,2340,2340,2340,0
20240318,092800,0,2340,2340,2340,2340,0
20240318,092700,0,2340,2340,2340,2340,0
20240318,092600,0,2340,2340,2340,2340,0
20240318,092500,0,2340,2340,2340,2340,0
20240318,092400,0,2340,2340,2340,2340,0
20240318,092300,0,2340,2340,2340,2340,0
20240318,092200,0,2340,2340,2340,2340,0
20240318,092100,0,2340,2340,2340,2340,0
20240318,092000,0,2340,2340,2340,2340,0
20240318,091900,0,2340,2340,2340,2340,0
20240318,091800,0,2340,2340,2340,2340,0
20240318,091700,0,2340,2340,2340,2340,0
20240318,091600,0,2340,2340,2340,2340,0
20240318,091500,0,2340,2340,2340,2340,0
20240318,091400,0,2340,2340,2340,2340,0
20240318,091300,0,2340,2340,2340,2340,0
20240318,091200,0,2340,2340,2340,2340,0
20240318,091100,0,2340,2340,2340,2340,0
20240318,091000,0,2340,2340,2340,2340,0
20240318,090900,0,2340,2340,2340,2340,0
20240318,090800,0,2340,2340,2340,2340,0
20240318,090700,0,2340,2340,2340,2340,0
20240318,090600,0,2340,2340,2340,2340,0
20240318,090500,0,2340,2340,2340,2340,0
20240318,090400,0,2340,2340,2340,2340,0
20240318,090300,0,2340,2340,2340,2340,0
20240318,090200,0,2340,2340,2340,2340,0
20240318,090100,0,2340,2340,2340,2340,0
20240318,090000,0,2340,2340,2340,2340,0