KissMeData/212310/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,203600,623695,2550,2550,2550,2550,32
20240318,203500,623695,2550,2550,2550,2550,0
20240318,203400,623695,2550,2550,2550,2550,0
20240318,203300,623695,2550,2550,2550,2550,0
20240318,203200,623695,2550,2550,2550,2550,0
20240318,203100,623695,2550,2550,2550,2550,0
20240318,203000,623695,2550,2550,2550,2550,0
20240318,202900,623695,2550,2550,2550,2550,0
20240318,202800,623695,2550,2550,2550,2550,0
20240318,202700,623695,2550,2550,2550,2550,0
20240318,202600,623695,2550,2550,2550,2550,0
20240318,202500,623695,2550,2550,2550,2550,0
20240318,202400,623695,2550,2550,2550,2550,0
20240318,202300,623695,2550,2550,2550,2550,0
20240318,202200,623695,2550,2550,2550,2550,0
20240318,202100,623695,2550,2550,2550,2550,0
20240318,202000,623695,2550,2550,2550,2550,0
20240318,201900,623695,2550,2550,2550,2550,0
20240318,201800,623695,2550,2550,2550,2550,0
20240318,201700,623695,2550,2550,2550,2550,0
20240318,201600,623695,2550,2550,2550,2550,0
20240318,201500,623695,2550,2550,2550,2550,0
20240318,201400,623695,2550,2550,2550,2550,0
20240318,201300,623695,2550,2550,2550,2550,0
20240318,201200,623695,2550,2550,2550,2550,0
20240318,201100,623695,2550,2550,2550,2550,0
20240318,201000,623695,2550,2550,2550,2550,0
20240318,200900,623695,2550,2550,2550,2550,0
20240318,200800,623695,2550,2550,2550,2550,0
20240318,200700,623695,2550,2550,2550,2550,0
20240318,200600,623695,2550,2550,2550,2550,32
20240318,200500,623695,2550,2550,2550,2550,0
20240318,200400,623695,2550,2550,2550,2550,0
20240318,200300,623695,2550,2550,2550,2550,0
20240318,200200,623695,2550,2550,2550,2550,0
20240318,200100,623695,2550,2550,2550,2550,0
20240318,200000,623695,2550,2550,2550,2550,0
20240318,195900,623695,2550,2550,2550,2550,0
20240318,195800,623695,2550,2550,2550,2550,0
20240318,195700,623695,2550,2550,2550,2550,0
20240318,195600,623695,2550,2550,2550,2550,0
20240318,195500,623695,2550,2550,2550,2550,0
20240318,195400,623695,2550,2550,2550,2550,0
20240318,195300,623695,2550,2550,2550,2550,0
20240318,195200,623695,2550,2550,2550,2550,0
20240318,195100,623695,2550,2550,2550,2550,0
20240318,195000,623695,2550,2550,2550,2550,0
20240318,194900,623695,2550,2550,2550,2550,0
20240318,194800,623695,2550,2550,2550,2550,0
20240318,194700,623695,2550,2550,2550,2550,0
20240318,194600,623695,2550,2550,2550,2550,0
20240318,194500,623695,2550,2550,2550,2550,0
20240318,194400,623695,2550,2550,2550,2550,0
20240318,194300,623695,2550,2550,2550,2550,0
20240318,194200,623695,2550,2550,2550,2550,0
20240318,194100,623695,2550,2550,2550,2550,0
20240318,194000,623695,2550,2550,2550,2550,0
20240318,193900,623695,2550,2550,2550,2550,0
20240318,193800,623695,2550,2550,2550,2550,0
20240318,193700,623695,2550,2550,2550,2550,0
20240318,193600,623695,2550,2550,2550,2550,32
20240318,193500,623695,2550,2550,2550,2550,0
20240318,193400,623695,2550,2550,2550,2550,0
20240318,193300,623695,2550,2550,2550,2550,0
20240318,193200,623695,2550,2550,2550,2550,0
20240318,193100,623695,2550,2550,2550,2550,0
20240318,193000,623695,2550,2550,2550,2550,0
20240318,192900,623695,2550,2550,2550,2550,0
20240318,192800,623695,2550,2550,2550,2550,0
20240318,192700,623695,2550,2550,2550,2550,0
20240318,192600,623695,2550,2550,2550,2550,0
20240318,192500,623695,2550,2550,2550,2550,0
20240318,192400,623695,2550,2550,2550,2550,0
20240318,192300,623695,2550,2550,2550,2550,0
20240318,192200,623695,2550,2550,2550,2550,0
20240318,192100,623695,2550,2550,2550,2550,0
20240318,192000,623695,2550,2550,2550,2550,0
20240318,191900,623695,2550,2550,2550,2550,0
20240318,191800,623695,2550,2550,2550,2550,0
20240318,191700,623695,2550,2550,2550,2550,0
20240318,191600,623695,2550,2550,2550,2550,0
20240318,191500,623695,2550,2550,2550,2550,0
20240318,191400,623695,2550,2550,2550,2550,0
20240318,191300,623695,2550,2550,2550,2550,0
20240318,191200,623695,2550,2550,2550,2550,0
20240318,191100,623695,2550,2550,2550,2550,0
20240318,191000,623695,2550,2550,2550,2550,0
20240318,190900,623695,2550,2550,2550,2550,0
20240318,190800,623695,2550,2550,2550,2550,0
20240318,190700,623695,2550,2550,2550,2550,0
20240318,190600,623695,2550,2550,2550,2550,32
20240318,190500,623695,2550,2550,2550,2550,0
20240318,190400,623695,2550,2550,2550,2550,0
20240318,190300,623695,2550,2550,2550,2550,0
20240318,190200,623695,2550,2550,2550,2550,0
20240318,190100,623695,2550,2550,2550,2550,0
20240318,190000,623695,2550,2550,2550,2550,0
20240318,185900,623695,2550,2550,2550,2550,0
20240318,185800,623695,2550,2550,2550,2550,0
20240318,185700,623695,2550,2550,2550,2550,0
20240318,185600,623695,2550,2550,2550,2550,0
20240318,185500,623695,2550,2550,2550,2550,0
20240318,185400,623695,2550,2550,2550,2550,0
20240318,185300,623695,2550,2550,2550,2550,0
20240318,185200,623695,2550,2550,2550,2550,0
20240318,185100,623695,2550,2550,2550,2550,0
20240318,185000,623695,2550,2550,2550,2550,0
20240318,184900,623695,2550,2550,2550,2550,0
20240318,184800,623695,2550,2550,2550,2550,0
20240318,184700,623695,2550,2550,2550,2550,0
20240318,184600,623695,2550,2550,2550,2550,0
20240318,184500,623695,2550,2550,2550,2550,0
20240318,184400,623695,2550,2550,2550,2550,0
20240318,184300,623695,2550,2550,2550,2550,0
20240318,184200,623695,2550,2550,2550,2550,0
20240318,184100,623695,2550,2550,2550,2550,0
20240318,184000,623695,2550,2550,2550,2550,0
20240318,183900,623695,2550,2550,2550,2550,0
20240318,183800,623695,2550,2550,2550,2550,0
20240318,183700,623695,2550,2550,2550,2550,0
20240318,183600,623695,2550,2550,2550,2550,32
20240318,183500,623695,2550,2550,2550,2550,0
20240318,183400,623695,2550,2550,2550,2550,0
20240318,183300,623695,2550,2550,2550,2550,0
20240318,183200,623695,2550,2550,2550,2550,0
20240318,183100,623695,2550,2550,2550,2550,0
20240318,183000,623695,2550,2550,2550,2550,0
20240318,182900,623695,2550,2550,2550,2550,0
20240318,182800,623695,2550,2550,2550,2550,0
20240318,182700,623695,2550,2550,2550,2550,0
20240318,182600,623695,2550,2550,2550,2550,0
20240318,182500,623695,2550,2550,2550,2550,0
20240318,182400,623695,2550,2550,2550,2550,0
20240318,182300,623695,2550,2550,2550,2550,0
20240318,182200,623695,2550,2550,2550,2550,0
20240318,182100,623695,2550,2550,2550,2550,0
20240318,182000,623695,2550,2550,2550,2550,0
20240318,181900,623695,2550,2550,2550,2550,0
20240318,181800,623695,2550,2550,2550,2550,0
20240318,181700,623695,2550,2550,2550,2550,0
20240318,181600,623695,2550,2550,2550,2550,0
20240318,181500,623695,2550,2550,2550,2550,0
20240318,181400,623695,2550,2550,2550,2550,0
20240318,181300,623695,2550,2550,2550,2550,0
20240318,181200,623695,2550,2550,2550,2550,0
20240318,181100,623695,2550,2550,2550,2550,0
20240318,181000,623695,2550,2550,2550,2550,0
20240318,180900,623695,2550,2550,2550,2550,0
20240318,180800,623695,2550,2550,2550,2550,0
20240318,180700,623695,2550,2550,2550,2550,0
20240318,180600,623695,2550,2550,2550,2550,32
20240318,180500,623695,2550,2550,2550,2550,0
20240318,180400,623695,2550,2550,2550,2550,0
20240318,180300,623695,2550,2550,2550,2550,0
20240318,180200,623695,2550,2550,2550,2550,0
20240318,180100,623695,2550,2550,2550,2550,0
20240318,180000,623695,2550,2550,2550,2550,0
20240318,175900,623695,2550,2550,2550,2550,0
20240318,175800,623695,2550,2550,2550,2550,0
20240318,175700,623695,2550,2550,2550,2550,0
20240318,175600,623695,2550,2550,2550,2550,0
20240318,175500,623695,2550,2550,2550,2550,0
20240318,175400,623695,2550,2550,2550,2550,0
20240318,175300,623695,2550,2550,2550,2550,0
20240318,175200,623695,2550,2550,2550,2550,0
20240318,175100,623695,2550,2550,2550,2550,0
20240318,175000,623695,2550,2550,2550,2550,0
20240318,174900,623695,2550,2550,2550,2550,0
20240318,174800,623695,2550,2550,2550,2550,0
20240318,174700,623695,2550,2550,2550,2550,0
20240318,174600,623695,2550,2550,2550,2550,0
20240318,174500,623695,2550,2550,2550,2550,0
20240318,174400,623695,2550,2550,2550,2550,0
20240318,174300,623695,2550,2550,2550,2550,0
20240318,174200,623695,2550,2550,2550,2550,0
20240318,174100,623695,2550,2550,2550,2550,0
20240318,174000,623695,2550,2550,2550,2550,0
20240318,173900,623695,2550,2550,2550,2550,0
20240318,173800,623695,2550,2550,2550,2550,0
20240318,173700,623695,2550,2550,2550,2550,0
20240318,173600,623695,2550,2550,2550,2550,32
20240318,173500,623695,2550,2550,2550,2550,0
20240318,173400,623695,2550,2550,2550,2550,0
20240318,173300,623695,2550,2550,2550,2550,0
20240318,173200,623695,2550,2550,2550,2550,0
20240318,173100,623695,2550,2550,2550,2550,0
20240318,173000,623695,2550,2550,2550,2550,0
20240318,172900,623695,2550,2550,2550,2550,0
20240318,172800,623695,2550,2550,2550,2550,0
20240318,172700,623695,2550,2550,2550,2550,0
20240318,172600,623695,2550,2550,2550,2550,0
20240318,172500,623695,2550,2550,2550,2550,0
20240318,172400,623695,2550,2550,2550,2550,0
20240318,172300,623695,2550,2550,2550,2550,0
20240318,172200,623695,2550,2550,2550,2550,0
20240318,172100,623695,2550,2550,2550,2550,0
20240318,172000,623695,2550,2550,2550,2550,0
20240318,171900,623695,2550,2550,2550,2550,0
20240318,171800,623695,2550,2550,2550,2550,0
20240318,171700,623695,2550,2550,2550,2550,0
20240318,171600,623695,2550,2550,2550,2550,0
20240318,171500,623695,2550,2550,2550,2550,0
20240318,171400,623695,2550,2550,2550,2550,0
20240318,171300,623695,2550,2550,2550,2550,0
20240318,171200,623695,2550,2550,2550,2550,0
20240318,171100,623695,2550,2550,2550,2550,0
20240318,171000,623695,2550,2550,2550,2550,0
20240318,170900,623695,2550,2550,2550,2550,0
20240318,170800,623695,2550,2550,2550,2550,0
20240318,170700,623695,2550,2550,2550,2550,0
20240318,170600,623695,2550,2550,2550,2550,32
20240318,170500,623695,2550,2550,2550,2550,0
20240318,170400,623695,2550,2550,2550,2550,0
20240318,170300,623695,2550,2550,2550,2550,0
20240318,170200,623695,2550,2550,2550,2550,0
20240318,170100,623695,2550,2550,2550,2550,0
20240318,170000,623695,2550,2550,2550,2550,0
20240318,165900,623695,2550,2550,2550,2550,0
20240318,165800,623695,2550,2550,2550,2550,0
20240318,165700,623695,2550,2550,2550,2550,0
20240318,165600,623695,2550,2550,2550,2550,0
20240318,165500,623695,2550,2550,2550,2550,0
20240318,165400,623695,2550,2550,2550,2550,0
20240318,165300,623695,2550,2550,2550,2550,0
20240318,165200,623695,2550,2550,2550,2550,0
20240318,165100,623695,2550,2550,2550,2550,0
20240318,165000,623695,2550,2550,2550,2550,0
20240318,164900,623695,2550,2550,2550,2550,0
20240318,164800,623695,2550,2550,2550,2550,0
20240318,164700,623695,2550,2550,2550,2550,0
20240318,164600,623695,2550,2550,2550,2550,0
20240318,164500,623695,2550,2550,2550,2550,0
20240318,164400,623695,2550,2550,2550,2550,0
20240318,164300,623695,2550,2550,2550,2550,0
20240318,164200,623695,2550,2550,2550,2550,0
20240318,164100,623695,2550,2550,2550,2550,0
20240318,164000,623695,2550,2550,2550,2550,0
20240318,163900,623695,2550,2550,2550,2550,0
20240318,163800,623695,2550,2550,2550,2550,0
20240318,163700,623695,2550,2550,2550,2550,0
20240318,163600,623695,2550,2550,2550,2550,32
20240318,163500,623695,2550,2550,2550,2550,0
20240318,163400,623695,2550,2550,2550,2550,0
20240318,163300,623695,2550,2550,2550,2550,0
20240318,163200,623695,2550,2550,2550,2550,0
20240318,163100,623695,2550,2550,2550,2550,0
20240318,163000,623695,2550,2550,2550,2550,0
20240318,162900,623695,2550,2550,2550,2550,0
20240318,162800,623695,2550,2550,2550,2550,0
20240318,162700,623695,2550,2550,2550,2550,0
20240318,162600,623695,2550,2550,2550,2550,0
20240318,162500,623695,2550,2550,2550,2550,0
20240318,162400,623695,2550,2550,2550,2550,0
20240318,162300,623695,2550,2550,2550,2550,0
20240318,162200,623695,2550,2550,2550,2550,0
20240318,162100,623695,2550,2550,2550,2550,0
20240318,162000,623695,2550,2550,2550,2550,0
20240318,161900,623695,2550,2550,2550,2550,0
20240318,161800,623695,2550,2550,2550,2550,0
20240318,161700,623695,2550,2550,2550,2550,0
20240318,161600,623695,2550,2550,2550,2550,0
20240318,161500,623695,2550,2550,2550,2550,0
20240318,161400,623695,2550,2550,2550,2550,0
20240318,161300,623695,2550,2550,2550,2550,0
20240318,161200,623695,2550,2550,2550,2550,0
20240318,161100,623695,2550,2550,2550,2550,0
20240318,161000,623695,2550,2550,2550,2550,0
20240318,160900,623695,2550,2550,2550,2550,0
20240318,160800,623695,2550,2550,2550,2550,0
20240318,160700,623695,2550,2550,2550,2550,0
20240318,160600,623695,2550,2550,2550,2550,32
20240318,160500,623695,2550,2550,2550,2550,0
20240318,160400,623695,2550,2550,2550,2550,0
20240318,160300,623695,2550,2550,2550,2550,0
20240318,160200,623695,2550,2550,2550,2550,0
20240318,160100,623695,2550,2550,2550,2550,0
20240318,160000,623695,2550,2550,2550,2550,0
20240318,155900,623695,2550,2550,2550,2550,0
20240318,155800,623695,2550,2550,2550,2550,0
20240318,155700,623695,2550,2550,2550,2550,0
20240318,155600,623695,2550,2550,2550,2550,0
20240318,155500,623695,2550,2550,2550,2550,0
20240318,155400,623695,2550,2550,2550,2550,0
20240318,155300,623695,2550,2550,2550,2550,0
20240318,155200,623695,2550,2550,2550,2550,0
20240318,155100,623695,2550,2550,2550,2550,0
20240318,155000,623695,2550,2550,2550,2550,0
20240318,154900,623695,2550,2550,2550,2550,0
20240318,154800,623695,2550,2550,2550,2550,0
20240318,154700,623695,2550,2550,2550,2550,0
20240318,154600,623695,2550,2550,2550,2550,0
20240318,154500,623695,2550,2550,2550,2550,0
20240318,154400,623695,2550,2550,2550,2550,0
20240318,154300,623695,2550,2550,2550,2550,0
20240318,154200,623695,2550,2550,2550,2550,0
20240318,154100,623695,2550,2550,2550,2550,0
20240318,154000,623695,2550,2550,2550,2550,0
20240318,153900,623695,2550,2550,2550,2550,0
20240318,153800,623695,2550,2550,2550,2550,0
20240318,153700,623695,2550,2550,2550,2550,0
20240318,153600,623695,2550,2550,2550,2550,32
20240318,153500,623695,2550,2550,2550,2550,0
20240318,153400,623695,2550,2550,2550,2550,0
20240318,153300,623695,2550,2550,2550,2550,0
20240318,153200,623695,2550,2550,2550,2550,0
20240318,153100,623695,2550,2550,2550,2550,0
20240318,153000,623695,2550,2550,2550,2550,0
20240318,152900,623695,2550,2550,2550,2550,0
20240318,152800,623695,2550,2550,2550,2550,0
20240318,152700,623695,2550,2550,2550,2550,0
20240318,152600,623695,2550,2550,2550,2550,0
20240318,152500,623695,2550,2550,2550,2550,0
20240318,152400,623695,2550,2550,2550,2550,0
20240318,152300,623695,2550,2550,2550,2550,0
20240318,152200,623695,2550,2550,2550,2550,0
20240318,152100,623695,2550,2550,2550,2550,0
20240318,152000,623695,2550,2550,2550,2550,0
20240318,151900,623695,2550,2550,2550,2550,0
20240318,151800,623695,2550,2550,2550,2550,0
20240318,151700,623695,2550,2550,2550,2550,0
20240318,151600,623695,2550,2550,2550,2550,0
20240318,151500,623695,2550,2550,2550,2550,0
20240318,151400,623695,2550,2550,2550,2550,0
20240318,151300,623695,2550,2550,2550,2550,0
20240318,151200,623695,2550,2550,2550,2550,0
20240318,151100,623695,2550,2550,2550,2550,0
20240318,151000,623695,2550,2550,2550,2550,0
20240318,150900,623695,2550,2550,2550,2550,0
20240318,150800,623695,2550,2550,2550,2550,0
20240318,150700,623695,2550,2550,2550,2550,0
20240318,150600,623695,2550,2550,2550,2550,0
20240318,150500,623695,2550,2550,2550,2550,0
20240318,150400,623695,2550,2550,2550,2550,0
20240318,150300,623695,2550,2550,2550,2550,0
20240318,150200,623695,2550,2550,2550,2550,0
20240318,150100,623695,2550,2550,2550,2550,0
20240318,150000,623695,2550,2550,2550,2550,0
20240318,145900,623695,2550,2550,2550,2550,0
20240318,145800,623695,2550,2550,2550,2550,0
20240318,145700,623695,2550,2550,2550,2550,0
20240318,145600,623695,2550,2550,2550,2550,0
20240318,145500,623695,2550,2550,2550,2550,0
20240318,145400,623695,2550,2550,2550,2550,0
20240318,145300,623695,2550,2550,2550,2550,0
20240318,145200,623695,2550,2550,2550,2550,0
20240318,145100,623695,2550,2550,2550,2550,0
20240318,145000,623695,2550,2550,2550,2550,0
20240318,144900,623695,2550,2550,2550,2550,0
20240318,144800,623695,2550,2550,2550,2550,0
20240318,144700,623695,2550,2550,2550,2550,0
20240318,144600,623695,2550,2550,2550,2550,0
20240318,144500,623695,2550,2550,2550,2550,0
20240318,144400,623695,2550,2550,2550,2550,0
20240318,144300,623695,2550,2550,2550,2550,0
20240318,144200,623695,2550,2550,2550,2550,0
20240318,144100,623695,2550,2550,2550,2550,0
20240318,144000,623695,2550,2550,2550,2550,0
20240318,143900,623695,2550,2550,2550,2550,32
20240318,143800,542095,2550,2550,2550,2550,0
20240318,143700,542095,2550,2550,2550,2550,0
20240318,143600,542095,2550,2530,2550,2530,18
20240318,143500,496295,2585,2585,2585,2585,0
20240318,143400,496295,2585,2585,2585,2585,0
20240318,143300,496295,2585,2585,2585,2585,0
20240318,143200,496295,2585,2585,2585,2585,0
20240318,143100,496295,2585,2585,2585,2585,0
20240318,143000,496295,2585,2585,2585,2585,0
20240318,142900,496295,2585,2585,2585,2585,0
20240318,142800,496295,2585,2585,2585,2585,0
20240318,142700,496295,2585,2585,2585,2585,0
20240318,142600,496295,2585,2585,2585,2585,0
20240318,142500,496295,2585,2585,2585,2585,0
20240318,142400,496295,2585,2585,2585,2585,0
20240318,142300,496295,2585,2585,2585,2585,0
20240318,142200,496295,2585,2585,2585,2585,0
20240318,142100,496295,2585,2585,2585,2585,0
20240318,142000,496295,2585,2585,2585,2585,0
20240318,141900,496295,2585,2585,2585,2585,0
20240318,141800,496295,2585,2585,2585,2585,0
20240318,141700,496295,2585,2585,2585,2585,0
20240318,141600,496295,2585,2585,2585,2585,0
20240318,141500,496295,2585,2585,2585,2585,0
20240318,141400,496295,2585,2585,2585,2585,0
20240318,141300,496295,2585,2585,2585,2585,0
20240318,141200,496295,2585,2585,2585,2585,0
20240318,141100,496295,2585,2585,2585,2585,0
20240318,141000,496295,2585,2585,2585,2585,0
20240318,140900,496295,2585,2585,2585,2585,0
20240318,140800,496295,2585,2585,2585,2585,0
20240318,140700,496295,2585,2585,2585,2585,0
20240318,140600,496295,2585,2585,2585,2585,0
20240318,140500,496295,2585,2585,2585,2585,0
20240318,140400,496295,2585,2585,2585,2585,0
20240318,140300,496295,2585,2585,2585,2585,0
20240318,140200,496295,2585,2585,2585,2585,0
20240318,140100,496295,2585,2585,2585,2585,0
20240318,140000,496295,2585,2585,2585,2585,0
20240318,135900,496295,2585,2585,2585,2585,0
20240318,135800,496295,2585,2585,2585,2585,0
20240318,135700,496295,2585,2585,2585,2585,0
20240318,135600,496295,2585,2585,2585,2585,0
20240318,135500,496295,2585,2585,2585,2585,0
20240318,135400,496295,2585,2585,2585,2585,0
20240318,135300,496295,2585,2585,2585,2585,0
20240318,135200,496295,2585,2585,2585,2585,0
20240318,135100,496295,2585,2585,2585,2585,0
20240318,135000,496295,2585,2585,2585,2585,0
20240318,134900,496295,2585,2585,2585,2585,0
20240318,134800,496295,2585,2585,2585,2585,0
20240318,134700,496295,2585,2585,2585,2585,0
20240318,134600,496295,2585,2585,2585,2585,0
20240318,134500,496295,2585,2585,2585,2585,0
20240318,134400,496295,2585,2585,2585,2585,0
20240318,134300,496295,2585,2585,2585,2585,0
20240318,134200,496295,2585,2585,2585,2585,0
20240318,134100,496295,2585,2585,2585,2585,0
20240318,134000,496295,2585,2585,2585,2585,0
20240318,133900,496295,2585,2585,2585,2585,0
20240318,133800,496295,2585,2585,2585,2585,0
20240318,133700,496295,2585,2585,2585,2585,0
20240318,133600,496295,2585,2585,2585,2585,0
20240318,133500,496295,2585,2585,2585,2585,0
20240318,133400,496295,2585,2585,2585,2585,0
20240318,133300,496295,2585,2585,2585,2585,0
20240318,133200,496295,2585,2585,2585,2585,0
20240318,133100,496295,2585,2585,2585,2585,0
20240318,133000,496295,2585,2585,2585,2585,0
20240318,132900,496295,2585,2585,2585,2585,0
20240318,132800,496295,2585,2585,2585,2585,0
20240318,132700,496295,2585,2585,2585,2585,0
20240318,132600,496295,2585,2585,2585,2585,0
20240318,132500,496295,2585,2585,2585,2585,0
20240318,132400,496295,2585,2585,2585,2585,0
20240318,132300,496295,2585,2585,2585,2585,0
20240318,132200,496295,2585,2585,2585,2585,0
20240318,132100,496295,2585,2585,2585,2585,0
20240318,132000,496295,2585,2585,2585,2585,0
20240318,131900,496295,2585,2585,2585,2585,0
20240318,131800,496295,2585,2585,2585,2585,0
20240318,131700,496295,2585,2585,2585,2585,0
20240318,131600,496295,2585,2585,2585,2585,0
20240318,131500,496295,2585,2585,2585,2585,0
20240318,131400,496295,2585,2585,2585,2585,0
20240318,131300,496295,2585,2585,2585,2585,0
20240318,131200,496295,2585,2585,2585,2585,0
20240318,131100,496295,2585,2585,2585,2585,0
20240318,131000,496295,2585,2585,2585,2585,0
20240318,130900,496295,2585,2585,2585,2585,0
20240318,130800,496295,2585,2585,2585,2585,0
20240318,130700,496295,2585,2585,2585,2585,0
20240318,130600,496295,2585,2585,2585,2585,0
20240318,130500,496295,2585,2585,2585,2585,0
20240318,130400,496295,2585,2585,2585,2585,0
20240318,130300,496295,2585,2585,2585,2585,0
20240318,130200,496295,2585,2585,2585,2585,0
20240318,130100,496295,2585,2585,2585,2585,0
20240318,130000,496295,2585,2585,2585,2585,0
20240318,125900,496295,2585,2585,2585,2585,0
20240318,125800,496295,2585,2585,2585,2585,0
20240318,125700,496295,2585,2585,2585,2585,0
20240318,125600,496295,2585,2585,2585,2585,0
20240318,125500,496295,2585,2585,2585,2585,0
20240318,125400,496295,2585,2585,2585,2585,0
20240318,125300,496295,2585,2585,2585,2585,0
20240318,125200,496295,2585,2585,2585,2585,0
20240318,125100,496295,2585,2585,2585,2585,0
20240318,125000,496295,2585,2585,2585,2585,0
20240318,124900,496295,2585,2585,2585,2585,0
20240318,124800,496295,2585,2585,2585,2585,0
20240318,124700,496295,2585,2585,2585,2585,0
20240318,124600,496295,2585,2585,2585,2585,0
20240318,124500,496295,2585,2585,2585,2585,0
20240318,124400,496295,2585,2585,2585,2585,0
20240318,124300,496295,2585,2585,2585,2585,0
20240318,124200,496295,2585,2585,2585,2585,0
20240318,124100,496295,2585,2585,2585,2585,0
20240318,124000,496295,2585,2585,2585,2585,0
20240318,123900,496295,2585,2585,2585,2585,0
20240318,123800,496295,2585,2585,2585,2585,0
20240318,123700,496295,2585,2585,2585,2585,0
20240318,123600,496295,2585,2585,2585,2585,0
20240318,123500,496295,2585,2585,2585,2585,0
20240318,123400,496295,2585,2585,2585,2585,0
20240318,123300,496295,2585,2585,2585,2585,0
20240318,123200,496295,2585,2585,2585,2585,0
20240318,123100,496295,2585,2585,2585,2585,0
20240318,123000,496295,2585,2585,2585,2585,0
20240318,122900,496295,2585,2585,2585,2585,0
20240318,122800,496295,2585,2585,2585,2585,0
20240318,122700,496295,2585,2585,2585,2585,0
20240318,122600,496295,2585,2585,2585,2585,0
20240318,122500,496295,2585,2585,2585,2585,0
20240318,122400,496295,2585,2585,2585,2585,0
20240318,122300,496295,2585,2585,2585,2585,0
20240318,122200,496295,2585,2585,2585,2585,0
20240318,122100,496295,2585,2585,2585,2585,0
20240318,122000,496295,2585,2585,2585,2585,0
20240318,121900,496295,2585,2585,2585,2585,0
20240318,121800,496295,2585,2585,2585,2585,0
20240318,121700,496295,2585,2585,2585,2585,0
20240318,121600,496295,2585,2585,2585,2585,0
20240318,121500,496295,2585,2585,2585,2585,0
20240318,121400,496295,2585,2585,2585,2585,0
20240318,121300,496295,2585,2585,2585,2585,0
20240318,121200,496295,2585,2585,2585,2585,0
20240318,121100,496295,2585,2585,2585,2585,0
20240318,121000,496295,2585,2585,2585,2585,0
20240318,120900,496295,2585,2585,2585,2585,0
20240318,120800,496295,2585,2585,2585,2585,0
20240318,120700,496295,2585,2585,2585,2585,0
20240318,120600,496295,2585,2585,2585,2585,0
20240318,120500,496295,2585,2585,2585,2585,0
20240318,120400,496295,2585,2585,2585,2585,0
20240318,120300,496295,2585,2585,2585,2585,0
20240318,120200,496295,2585,2585,2585,2585,0
20240318,120100,496295,2585,2585,2585,2585,0
20240318,120000,496295,2585,2585,2585,2585,0
20240318,115900,496295,2585,2585,2585,2585,0
20240318,115800,496295,2585,2585,2585,2585,0
20240318,115700,496295,2585,2585,2585,2585,0
20240318,115600,496295,2585,2585,2585,2585,0
20240318,115500,496295,2585,2585,2585,2585,0
20240318,115400,496295,2585,2585,2585,2585,0
20240318,115300,496295,2585,2585,2585,2585,0
20240318,115200,496295,2585,2585,2585,2585,0
20240318,115100,496295,2585,2585,2585,2585,0
20240318,115000,496295,2585,2585,2585,2585,0
20240318,114900,496295,2585,2585,2585,2585,0
20240318,114800,496295,2585,2585,2585,2585,0
20240318,114700,496295,2585,2585,2585,2585,0
20240318,114600,496295,2585,2585,2585,2585,0
20240318,114500,496295,2585,2585,2585,2585,0
20240318,114400,496295,2585,2585,2585,2585,0
20240318,114300,496295,2585,2585,2585,2585,0
20240318,114200,496295,2585,2585,2585,2585,0
20240318,114100,496295,2585,2585,2585,2585,0
20240318,114000,496295,2585,2585,2585,2585,0
20240318,113900,496295,2585,2585,2585,2585,0
20240318,113800,496295,2585,2585,2585,2585,0
20240318,113700,496295,2585,2585,2585,2585,0
20240318,113600,496295,2585,2585,2585,2585,0
20240318,113500,496295,2585,2585,2585,2585,0
20240318,113400,496295,2585,2585,2585,2585,0
20240318,113300,496295,2585,2585,2585,2585,0
20240318,113200,496295,2585,2585,2585,2585,0
20240318,113100,496295,2585,2585,2585,2585,0
20240318,113000,496295,2585,2585,2585,2585,0
20240318,112900,496295,2585,2585,2585,2585,0
20240318,112800,496295,2585,2585,2585,2585,0
20240318,112700,496295,2585,2585,2585,2585,0
20240318,112600,496295,2585,2585,2585,2585,0
20240318,112500,496295,2585,2585,2585,2585,0
20240318,112400,496295,2585,2585,2585,2585,0
20240318,112300,496295,2585,2585,2585,2585,0
20240318,112200,496295,2585,2585,2585,2585,0
20240318,112100,496295,2585,2585,2585,2585,0
20240318,112000,496295,2585,2585,2585,2585,0
20240318,111900,496295,2585,2585,2585,2585,0
20240318,111800,496295,2585,2585,2585,2585,0
20240318,111700,496295,2585,2585,2585,2585,0
20240318,111600,496295,2585,2585,2585,2585,0
20240318,111500,496295,2585,2585,2585,2585,0
20240318,111400,496295,2585,2585,2585,2585,0
20240318,111300,496295,2585,2585,2585,2585,0
20240318,111200,496295,2585,2585,2585,2585,0
20240318,111100,496295,2585,2585,2585,2585,0
20240318,111000,496295,2585,2585,2585,2585,0
20240318,110900,496295,2585,2585,2585,2585,0
20240318,110800,496295,2585,2585,2585,2585,0
20240318,110700,496295,2585,2585,2585,2585,0
20240318,110600,496295,2585,2585,2585,2585,0
20240318,110500,496295,2585,2585,2585,2585,0
20240318,110400,496295,2585,2585,2585,2585,0
20240318,110300,496295,2585,2585,2585,2585,0
20240318,110200,496295,2585,2585,2585,2585,0
20240318,110100,496295,2585,2585,2585,2585,0
20240318,110000,496295,2585,2585,2585,2585,0
20240318,105900,496295,2585,2585,2585,2585,0
20240318,105800,496295,2585,2585,2585,2585,0
20240318,105700,496295,2585,2585,2585,2585,0
20240318,105600,496295,2585,2585,2585,2585,0
20240318,105500,496295,2585,2585,2585,2585,0
20240318,105400,496295,2585,2585,2585,2585,0
20240318,105300,496295,2585,2585,2585,2585,0
20240318,105200,496295,2585,2585,2585,2585,0
20240318,105100,496295,2585,2585,2585,2585,0
20240318,105000,496295,2585,2585,2585,2585,0
20240318,104900,496295,2585,2585,2585,2585,0
20240318,104800,496295,2585,2585,2585,2585,0
20240318,104700,496295,2585,2585,2585,2585,0
20240318,104600,496295,2585,2585,2585,2585,0
20240318,104500,496295,2585,2585,2585,2585,0
20240318,104400,496295,2585,2585,2585,2585,0
20240318,104300,496295,2585,2585,2585,2585,0
20240318,104200,496295,2585,2585,2585,2585,0
20240318,104100,496295,2585,2585,2585,2585,0
20240318,104000,496295,2585,2585,2585,2585,0
20240318,103900,496295,2585,2585,2585,2585,0
20240318,103800,496295,2585,2585,2585,2585,0
20240318,103700,496295,2585,2585,2585,2585,0
20240318,103600,496295,2585,2585,2585,2585,0
20240318,103500,496295,2585,2585,2585,2585,0
20240318,103400,496295,2585,2585,2585,2585,0
20240318,103300,496295,2585,2585,2585,2585,0
20240318,103200,496295,2585,2585,2585,2585,0
20240318,103100,496295,2585,2585,2585,2585,0
20240318,103000,496295,2585,2585,2585,2585,0
20240318,102900,496295,2585,2585,2585,2585,0
20240318,102800,496295,2585,2585,2585,2585,0
20240318,102700,496295,2585,2585,2585,2585,0
20240318,102600,496295,2585,2585,2585,2585,0
20240318,102500,496295,2585,2585,2585,2585,0
20240318,102400,496295,2585,2585,2585,2585,0
20240318,102300,496295,2585,2585,2585,2585,0
20240318,102200,496295,2585,2585,2585,2585,0
20240318,102100,496295,2585,2585,2585,2585,0
20240318,102000,496295,2585,2585,2585,2585,0
20240318,101900,496295,2585,2585,2585,2585,0
20240318,101800,496295,2585,2585,2585,2585,0
20240318,101700,496295,2585,2585,2585,2585,0
20240318,101600,496295,2585,2585,2585,2585,0
20240318,101500,496295,2585,2585,2585,2585,0
20240318,101400,496295,2585,2585,2585,2585,1
20240318,101300,493710,2500,2500,2500,2500,0
20240318,101200,493710,2500,2500,2500,2500,0
20240318,101100,493710,2500,2500,2500,2500,0
20240318,101000,493710,2500,2500,2500,2500,0
20240318,100900,493710,2500,2500,2500,2500,0
20240318,100800,493710,2500,2500,2500,2500,0
20240318,100700,493710,2500,2500,2500,2500,0
20240318,100600,493710,2500,2500,2500,2500,0
20240318,100500,493710,2500,2500,2500,2500,0
20240318,100400,493710,2500,2500,2500,2500,0
20240318,100300,493710,2500,2500,2500,2500,0
20240318,100200,493710,2500,2500,2500,2500,0
20240318,100100,493710,2500,2500,2500,2500,0
20240318,100000,493710,2500,2500,2500,2500,30
20240318,095900,418710,2590,2590,2590,2590,0
20240318,095800,418710,2590,2590,2590,2590,5
20240318,095700,405760,2675,2675,2675,2675,0
20240318,095600,405760,2675,2675,2675,2675,0
20240318,095500,405760,2675,2675,2675,2675,0
20240318,095400,405760,2675,2675,2675,2675,0
20240318,095300,405760,2675,2675,2675,2675,0
20240318,095200,405760,2675,2675,2675,2675,0
20240318,095100,405760,2675,2675,2675,2675,0
20240318,095000,405760,2675,2675,2675,2675,0
20240318,094900,405760,2675,2675,2675,2675,0
20240318,094800,405760,2675,2675,2675,2675,0
20240318,094700,405760,2675,2675,2675,2675,0
20240318,094600,405760,2675,2675,2675,2675,0
20240318,094500,405760,2675,2675,2675,2675,0
20240318,094400,405760,2675,2675,2675,2675,0
20240318,094300,405760,2675,2675,2675,2675,0
20240318,094200,405760,2675,2675,2675,2675,0
20240318,094100,405760,2675,2675,2675,2675,0
20240318,094000,405760,2675,2675,2675,2675,0
20240318,093900,405760,2675,2675,2675,2675,0
20240318,093800,405760,2675,2675,2675,2675,0
20240318,093700,405760,2675,2675,2675,2675,0
20240318,093600,405760,2675,2675,2675,2675,0
20240318,093500,405760,2675,2675,2675,2675,0
20240318,093400,405760,2675,2675,2675,2675,0
20240318,093300,405760,2675,2675,2675,2675,0
20240318,093200,405760,2675,2675,2675,2675,0
20240318,093100,405760,2675,2675,2675,2675,0
20240318,093000,405760,2675,2675,2675,2675,0
20240318,092900,405760,2675,2675,2675,2675,0
20240318,092800,405760,2675,2675,2675,2675,0
20240318,092700,405760,2675,2675,2675,2675,0
20240318,092600,405760,2675,2675,2675,2675,0
20240318,092500,405760,2675,2675,2675,2675,0
20240318,092400,405760,2675,2675,2675,2675,0
20240318,092300,405760,2675,2675,2675,2675,0
20240318,092200,405760,2675,2675,2675,2675,0
20240318,092100,405760,2675,2675,2675,2675,0
20240318,092000,405760,2675,2675,2675,2675,0
20240318,091900,405760,2675,2675,2675,2675,0
20240318,091800,405760,2675,2675,2675,2675,0
20240318,091700,405760,2675,2675,2675,2675,0
20240318,091600,405760,2675,2675,2675,2675,0
20240318,091500,405760,2675,2675,2675,2675,0
20240318,091400,405760,2675,2600,2675,2600,135
20240318,091300,54685,2600,2600,2600,2600,0
20240318,091200,54685,2600,2600,2600,2600,20
20240318,091100,2685,2685,2685,2685,2685,0
20240318,091000,2685,2685,2685,2685,2685,0
20240318,090900,2685,2685,2685,2685,2685,0
20240318,090800,2685,2685,2685,2685,2685,0
20240318,090700,2685,2685,2685,2685,2685,0
20240318,090600,2685,2685,2685,2685,2685,0
20240318,090500,2685,2685,2685,2685,2685,0
20240318,090400,2685,2685,2685,2685,2685,1
20240318,090300,0,2535,2535,2535,2535,0
20240318,090200,0,2535,2535,2535,2535,0
20240318,090100,0,2535,2535,2535,2535,0
20240318,090000,0,2535,2535,2535,2535,0