KissMeData/217910/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,203900,486,486,486,486,486,1
20240318,203800,486,486,486,486,486,0
20240318,203700,486,486,486,486,486,0
20240318,203600,486,486,486,486,486,0
20240318,203500,486,486,486,486,486,0
20240318,203400,486,486,486,486,486,0
20240318,203300,486,486,486,486,486,0
20240318,203200,486,486,486,486,486,0
20240318,203100,486,486,486,486,486,0
20240318,203000,486,486,486,486,486,0
20240318,202900,486,486,486,486,486,0
20240318,202800,486,486,486,486,486,0
20240318,202700,486,486,486,486,486,0
20240318,202600,486,486,486,486,486,0
20240318,202500,486,486,486,486,486,0
20240318,202400,486,486,486,486,486,0
20240318,202300,486,486,486,486,486,0
20240318,202200,486,486,486,486,486,0
20240318,202100,486,486,486,486,486,0
20240318,202000,486,486,486,486,486,0
20240318,201900,486,486,486,486,486,0
20240318,201800,486,486,486,486,486,0
20240318,201700,486,486,486,486,486,0
20240318,201600,486,486,486,486,486,0
20240318,201500,486,486,486,486,486,0
20240318,201400,486,486,486,486,486,0
20240318,201300,486,486,486,486,486,0
20240318,201200,486,486,486,486,486,0
20240318,201100,486,486,486,486,486,0
20240318,201000,486,486,486,486,486,0
20240318,200900,486,486,486,486,486,1
20240318,200800,486,486,486,486,486,0
20240318,200700,486,486,486,486,486,0
20240318,200600,486,486,486,486,486,0
20240318,200500,486,486,486,486,486,0
20240318,200400,486,486,486,486,486,0
20240318,200300,486,486,486,486,486,0
20240318,200200,486,486,486,486,486,0
20240318,200100,486,486,486,486,486,0
20240318,200000,486,486,486,486,486,0
20240318,195900,486,486,486,486,486,0
20240318,195800,486,486,486,486,486,0
20240318,195700,486,486,486,486,486,0
20240318,195600,486,486,486,486,486,0
20240318,195500,486,486,486,486,486,0
20240318,195400,486,486,486,486,486,0
20240318,195300,486,486,486,486,486,0
20240318,195200,486,486,486,486,486,0
20240318,195100,486,486,486,486,486,0
20240318,195000,486,486,486,486,486,0
20240318,194900,486,486,486,486,486,0
20240318,194800,486,486,486,486,486,0
20240318,194700,486,486,486,486,486,0
20240318,194600,486,486,486,486,486,0
20240318,194500,486,486,486,486,486,0
20240318,194400,486,486,486,486,486,0
20240318,194300,486,486,486,486,486,0
20240318,194200,486,486,486,486,486,0
20240318,194100,486,486,486,486,486,0
20240318,194000,486,486,486,486,486,0
20240318,193900,486,486,486,486,486,1
20240318,193800,486,486,486,486,486,0
20240318,193700,486,486,486,486,486,0
20240318,193600,486,486,486,486,486,0
20240318,193500,486,486,486,486,486,0
20240318,193400,486,486,486,486,486,0
20240318,193300,486,486,486,486,486,0
20240318,193200,486,486,486,486,486,0
20240318,193100,486,486,486,486,486,0
20240318,193000,486,486,486,486,486,0
20240318,192900,486,486,486,486,486,0
20240318,192800,486,486,486,486,486,0
20240318,192700,486,486,486,486,486,0
20240318,192600,486,486,486,486,486,0
20240318,192500,486,486,486,486,486,0
20240318,192400,486,486,486,486,486,0
20240318,192300,486,486,486,486,486,0
20240318,192200,486,486,486,486,486,0
20240318,192100,486,486,486,486,486,0
20240318,192000,486,486,486,486,486,0
20240318,191900,486,486,486,486,486,0
20240318,191800,486,486,486,486,486,0
20240318,191700,486,486,486,486,486,0
20240318,191600,486,486,486,486,486,0
20240318,191500,486,486,486,486,486,0
20240318,191400,486,486,486,486,486,0
20240318,191300,486,486,486,486,486,0
20240318,191200,486,486,486,486,486,0
20240318,191100,486,486,486,486,486,0
20240318,191000,486,486,486,486,486,0
20240318,190900,486,486,486,486,486,1
20240318,190800,486,486,486,486,486,0
20240318,190700,486,486,486,486,486,0
20240318,190600,486,486,486,486,486,0
20240318,190500,486,486,486,486,486,0
20240318,190400,486,486,486,486,486,0
20240318,190300,486,486,486,486,486,0
20240318,190200,486,486,486,486,486,0
20240318,190100,486,486,486,486,486,0
20240318,190000,486,486,486,486,486,0
20240318,185900,486,486,486,486,486,0
20240318,185800,486,486,486,486,486,0
20240318,185700,486,486,486,486,486,0
20240318,185600,486,486,486,486,486,0
20240318,185500,486,486,486,486,486,0
20240318,185400,486,486,486,486,486,0
20240318,185300,486,486,486,486,486,0
20240318,185200,486,486,486,486,486,0
20240318,185100,486,486,486,486,486,0
20240318,185000,486,486,486,486,486,0
20240318,184900,486,486,486,486,486,0
20240318,184800,486,486,486,486,486,0
20240318,184700,486,486,486,486,486,0
20240318,184600,486,486,486,486,486,0
20240318,184500,486,486,486,486,486,0
20240318,184400,486,486,486,486,486,0
20240318,184300,486,486,486,486,486,0
20240318,184200,486,486,486,486,486,0
20240318,184100,486,486,486,486,486,0
20240318,184000,486,486,486,486,486,0
20240318,183900,486,486,486,486,486,1
20240318,183800,486,486,486,486,486,0
20240318,183700,486,486,486,486,486,0
20240318,183600,486,486,486,486,486,0
20240318,183500,486,486,486,486,486,0
20240318,183400,486,486,486,486,486,0
20240318,183300,486,486,486,486,486,0
20240318,183200,486,486,486,486,486,0
20240318,183100,486,486,486,486,486,0
20240318,183000,486,486,486,486,486,0
20240318,182900,486,486,486,486,486,0
20240318,182800,486,486,486,486,486,0
20240318,182700,486,486,486,486,486,0
20240318,182600,486,486,486,486,486,0
20240318,182500,486,486,486,486,486,0
20240318,182400,486,486,486,486,486,0
20240318,182300,486,486,486,486,486,0
20240318,182200,486,486,486,486,486,0
20240318,182100,486,486,486,486,486,0
20240318,182000,486,486,486,486,486,0
20240318,181900,486,486,486,486,486,0
20240318,181800,486,486,486,486,486,0
20240318,181700,486,486,486,486,486,0
20240318,181600,486,486,486,486,486,0
20240318,181500,486,486,486,486,486,0
20240318,181400,486,486,486,486,486,0
20240318,181300,486,486,486,486,486,0
20240318,181200,486,486,486,486,486,0
20240318,181100,486,486,486,486,486,0
20240318,181000,486,486,486,486,486,0
20240318,180900,486,486,486,486,486,1
20240318,180800,486,486,486,486,486,0
20240318,180700,486,486,486,486,486,0
20240318,180600,486,486,486,486,486,0
20240318,180500,486,486,486,486,486,0
20240318,180400,486,486,486,486,486,0
20240318,180300,486,486,486,486,486,0
20240318,180200,486,486,486,486,486,0
20240318,180100,486,486,486,486,486,0
20240318,180000,486,486,486,486,486,0
20240318,175900,486,486,486,486,486,0
20240318,175800,486,486,486,486,486,0
20240318,175700,486,486,486,486,486,0
20240318,175600,486,486,486,486,486,0
20240318,175500,486,486,486,486,486,0
20240318,175400,486,486,486,486,486,0
20240318,175300,486,486,486,486,486,0
20240318,175200,486,486,486,486,486,0
20240318,175100,486,486,486,486,486,0
20240318,175000,486,486,486,486,486,0
20240318,174900,486,486,486,486,486,0
20240318,174800,486,486,486,486,486,0
20240318,174700,486,486,486,486,486,0
20240318,174600,486,486,486,486,486,0
20240318,174500,486,486,486,486,486,0
20240318,174400,486,486,486,486,486,0
20240318,174300,486,486,486,486,486,0
20240318,174200,486,486,486,486,486,0
20240318,174100,486,486,486,486,486,0
20240318,174000,486,486,486,486,486,0
20240318,173900,486,486,486,486,486,1
20240318,173800,486,486,486,486,486,0
20240318,173700,486,486,486,486,486,0
20240318,173600,486,486,486,486,486,0
20240318,173500,486,486,486,486,486,0
20240318,173400,486,486,486,486,486,0
20240318,173300,486,486,486,486,486,0
20240318,173200,486,486,486,486,486,0
20240318,173100,486,486,486,486,486,0
20240318,173000,486,486,486,486,486,0
20240318,172900,486,486,486,486,486,0
20240318,172800,486,486,486,486,486,0
20240318,172700,486,486,486,486,486,0
20240318,172600,486,486,486,486,486,0
20240318,172500,486,486,486,486,486,0
20240318,172400,486,486,486,486,486,0
20240318,172300,486,486,486,486,486,0
20240318,172200,486,486,486,486,486,0
20240318,172100,486,486,486,486,486,0
20240318,172000,486,486,486,486,486,0
20240318,171900,486,486,486,486,486,0
20240318,171800,486,486,486,486,486,0
20240318,171700,486,486,486,486,486,0
20240318,171600,486,486,486,486,486,0
20240318,171500,486,486,486,486,486,0
20240318,171400,486,486,486,486,486,0
20240318,171300,486,486,486,486,486,0
20240318,171200,486,486,486,486,486,0
20240318,171100,486,486,486,486,486,0
20240318,171000,486,486,486,486,486,0
20240318,170900,486,486,486,486,486,1
20240318,170800,486,486,486,486,486,0
20240318,170700,486,486,486,486,486,0
20240318,170600,486,486,486,486,486,0
20240318,170500,486,486,486,486,486,0
20240318,170400,486,486,486,486,486,0
20240318,170300,486,486,486,486,486,0
20240318,170200,486,486,486,486,486,0
20240318,170100,486,486,486,486,486,0
20240318,170000,486,486,486,486,486,0
20240318,165900,486,486,486,486,486,0
20240318,165800,486,486,486,486,486,0
20240318,165700,486,486,486,486,486,0
20240318,165600,486,486,486,486,486,0
20240318,165500,486,486,486,486,486,0
20240318,165400,486,486,486,486,486,0
20240318,165300,486,486,486,486,486,0
20240318,165200,486,486,486,486,486,0
20240318,165100,486,486,486,486,486,0
20240318,165000,486,486,486,486,486,0
20240318,164900,486,486,486,486,486,0
20240318,164800,486,486,486,486,486,0
20240318,164700,486,486,486,486,486,0
20240318,164600,486,486,486,486,486,0
20240318,164500,486,486,486,486,486,0
20240318,164400,486,486,486,486,486,0
20240318,164300,486,486,486,486,486,0
20240318,164200,486,486,486,486,486,0
20240318,164100,486,486,486,486,486,0
20240318,164000,486,486,486,486,486,0
20240318,163900,486,486,486,486,486,1
20240318,163800,486,486,486,486,486,0
20240318,163700,486,486,486,486,486,0
20240318,163600,486,486,486,486,486,0
20240318,163500,486,486,486,486,486,0
20240318,163400,486,486,486,486,486,0
20240318,163300,486,486,486,486,486,0
20240318,163200,486,486,486,486,486,0
20240318,163100,486,486,486,486,486,0
20240318,163000,486,486,486,486,486,0
20240318,162900,486,486,486,486,486,0
20240318,162800,486,486,486,486,486,0
20240318,162700,486,486,486,486,486,0
20240318,162600,486,486,486,486,486,0
20240318,162500,486,486,486,486,486,0
20240318,162400,486,486,486,486,486,0
20240318,162300,486,486,486,486,486,0
20240318,162200,486,486,486,486,486,0
20240318,162100,486,486,486,486,486,0
20240318,162000,486,486,486,486,486,0
20240318,161900,486,486,486,486,486,0
20240318,161800,486,486,486,486,486,0
20240318,161700,486,486,486,486,486,0
20240318,161600,486,486,486,486,486,0
20240318,161500,486,486,486,486,486,0
20240318,161400,486,486,486,486,486,0
20240318,161300,486,486,486,486,486,0
20240318,161200,486,486,486,486,486,0
20240318,161100,486,486,486,486,486,0
20240318,161000,486,486,486,486,486,0
20240318,160900,486,486,486,486,486,1
20240318,160800,486,486,486,486,486,0
20240318,160700,486,486,486,486,486,0
20240318,160600,486,486,486,486,486,0
20240318,160500,486,486,486,486,486,0
20240318,160400,486,486,486,486,486,0
20240318,160300,486,486,486,486,486,0
20240318,160200,486,486,486,486,486,0
20240318,160100,486,486,486,486,486,0
20240318,160000,486,486,486,486,486,0
20240318,155900,486,486,486,486,486,0
20240318,155800,486,486,486,486,486,0
20240318,155700,486,486,486,486,486,0
20240318,155600,486,486,486,486,486,0
20240318,155500,486,486,486,486,486,0
20240318,155400,486,486,486,486,486,0
20240318,155300,486,486,486,486,486,0
20240318,155200,486,486,486,486,486,0
20240318,155100,486,486,486,486,486,0
20240318,155000,486,486,486,486,486,0
20240318,154900,486,486,486,486,486,0
20240318,154800,486,486,486,486,486,0
20240318,154700,486,486,486,486,486,0
20240318,154600,486,486,486,486,486,0
20240318,154500,486,486,486,486,486,0
20240318,154400,486,486,486,486,486,0
20240318,154300,486,486,486,486,486,0
20240318,154200,486,486,486,486,486,0
20240318,154100,486,486,486,486,486,0
20240318,154000,486,486,486,486,486,0
20240318,153900,486,486,486,486,486,1
20240318,153800,486,486,486,486,486,0
20240318,153700,486,486,486,486,486,0
20240318,153600,486,486,486,486,486,0
20240318,153500,486,486,486,486,486,0
20240318,153400,486,486,486,486,486,0
20240318,153300,486,486,486,486,486,0
20240318,153200,486,486,486,486,486,0
20240318,153100,486,486,486,486,486,0
20240318,153000,486,486,486,486,486,0
20240318,152900,486,486,486,486,486,0
20240318,152800,486,486,486,486,486,0
20240318,152700,486,486,486,486,486,0
20240318,152600,486,486,486,486,486,0
20240318,152500,486,486,486,486,486,0
20240318,152400,486,486,486,486,486,0
20240318,152300,486,486,486,486,486,0
20240318,152200,486,486,486,486,486,0
20240318,152100,486,486,486,486,486,0
20240318,152000,486,486,486,486,486,0
20240318,151900,486,486,486,486,486,0
20240318,151800,486,486,486,486,486,0
20240318,151700,486,486,486,486,486,0
20240318,151600,486,486,486,486,486,0
20240318,151500,486,486,486,486,486,0
20240318,151400,486,486,486,486,486,0
20240318,151300,486,486,486,486,486,0
20240318,151200,486,486,486,486,486,0
20240318,151100,486,486,486,486,486,0
20240318,151000,486,486,486,486,486,0
20240318,150900,486,486,486,486,486,0
20240318,150800,486,486,486,486,486,0
20240318,150700,486,486,486,486,486,0
20240318,150600,486,486,486,486,486,0
20240318,150500,486,486,486,486,486,0
20240318,150400,486,486,486,486,486,0
20240318,150300,486,486,486,486,486,0
20240318,150200,486,486,486,486,486,0
20240318,150100,486,486,486,486,486,0
20240318,150000,486,486,486,486,486,0
20240318,145900,486,486,486,486,486,0
20240318,145800,486,486,486,486,486,0
20240318,145700,486,486,486,486,486,0
20240318,145600,486,486,486,486,486,0
20240318,145500,486,486,486,486,486,0
20240318,145400,486,486,486,486,486,0
20240318,145300,486,486,486,486,486,0
20240318,145200,486,486,486,486,486,0
20240318,145100,486,486,486,486,486,0
20240318,145000,486,486,486,486,486,0
20240318,144900,486,486,486,486,486,0
20240318,144800,486,486,486,486,486,0
20240318,144700,486,486,486,486,486,0
20240318,144600,486,486,486,486,486,0
20240318,144500,486,486,486,486,486,0
20240318,144400,486,486,486,486,486,0
20240318,144300,486,486,486,486,486,0
20240318,144200,486,486,486,486,486,0
20240318,144100,486,486,486,486,486,0
20240318,144000,486,486,486,486,486,0
20240318,143900,486,486,486,486,486,0
20240318,143800,486,486,486,486,486,0
20240318,143700,486,486,486,486,486,0
20240318,143600,486,486,486,486,486,0
20240318,143500,486,486,486,486,486,0
20240318,143400,486,486,486,486,486,0
20240318,143300,486,486,486,486,486,0
20240318,143200,486,486,486,486,486,0
20240318,143100,486,486,486,486,486,0
20240318,143000,486,486,486,486,486,0
20240318,142900,486,486,486,486,486,0
20240318,142800,486,486,486,486,486,0
20240318,142700,486,486,486,486,486,0
20240318,142600,486,486,486,486,486,0
20240318,142500,486,486,486,486,486,0
20240318,142400,486,486,486,486,486,0
20240318,142300,486,486,486,486,486,0
20240318,142200,486,486,486,486,486,0
20240318,142100,486,486,486,486,486,0
20240318,142000,486,486,486,486,486,0
20240318,141900,486,486,486,486,486,0
20240318,141800,486,486,486,486,486,0
20240318,141700,486,486,486,486,486,0
20240318,141600,486,486,486,486,486,0
20240318,141500,486,486,486,486,486,0
20240318,141400,486,486,486,486,486,0
20240318,141300,486,486,486,486,486,0
20240318,141200,486,486,486,486,486,0
20240318,141100,486,486,486,486,486,0
20240318,141000,486,486,486,486,486,0
20240318,140900,486,486,486,486,486,0
20240318,140800,486,486,486,486,486,0
20240318,140700,486,486,486,486,486,0
20240318,140600,486,486,486,486,486,0
20240318,140500,486,486,486,486,486,0
20240318,140400,486,486,486,486,486,0
20240318,140300,486,486,486,486,486,0
20240318,140200,486,486,486,486,486,0
20240318,140100,486,486,486,486,486,0
20240318,140000,486,486,486,486,486,0
20240318,135900,486,486,486,486,486,0
20240318,135800,486,486,486,486,486,0
20240318,135700,486,486,486,486,486,0
20240318,135600,486,486,486,486,486,0
20240318,135500,486,486,486,486,486,0
20240318,135400,486,486,486,486,486,0
20240318,135300,486,486,486,486,486,0
20240318,135200,486,486,486,486,486,0
20240318,135100,486,486,486,486,486,0
20240318,135000,486,486,486,486,486,0
20240318,134900,486,486,486,486,486,0
20240318,134800,486,486,486,486,486,0
20240318,134700,486,486,486,486,486,0
20240318,134600,486,486,486,486,486,0
20240318,134500,486,486,486,486,486,0
20240318,134400,486,486,486,486,486,0
20240318,134300,486,486,486,486,486,0
20240318,134200,486,486,486,486,486,0
20240318,134100,486,486,486,486,486,0
20240318,134000,486,486,486,486,486,0
20240318,133900,486,486,486,486,486,0
20240318,133800,486,486,486,486,486,0
20240318,133700,486,486,486,486,486,0
20240318,133600,486,486,486,486,486,0
20240318,133500,486,486,486,486,486,0
20240318,133400,486,486,486,486,486,0
20240318,133300,486,486,486,486,486,0
20240318,133200,486,486,486,486,486,0
20240318,133100,486,486,486,486,486,0
20240318,133000,486,486,486,486,486,0
20240318,132900,486,486,486,486,486,0
20240318,132800,486,486,486,486,486,0
20240318,132700,486,486,486,486,486,0
20240318,132600,486,486,486,486,486,0
20240318,132500,486,486,486,486,486,0
20240318,132400,486,486,486,486,486,0
20240318,132300,486,486,486,486,486,0
20240318,132200,486,486,486,486,486,0
20240318,132100,486,486,486,486,486,0
20240318,132000,486,486,486,486,486,0
20240318,131900,486,486,486,486,486,0
20240318,131800,486,486,486,486,486,0
20240318,131700,486,486,486,486,486,0
20240318,131600,486,486,486,486,486,0
20240318,131500,486,486,486,486,486,0
20240318,131400,486,486,486,486,486,0
20240318,131300,486,486,486,486,486,0
20240318,131200,486,486,486,486,486,0
20240318,131100,486,486,486,486,486,0
20240318,131000,486,486,486,486,486,0
20240318,130900,486,486,486,486,486,0
20240318,130800,486,486,486,486,486,0
20240318,130700,486,486,486,486,486,0
20240318,130600,486,486,486,486,486,0
20240318,130500,486,486,486,486,486,0
20240318,130400,486,486,486,486,486,0
20240318,130300,486,486,486,486,486,0
20240318,130200,486,486,486,486,486,0
20240318,130100,486,486,486,486,486,0
20240318,130000,486,486,486,486,486,0
20240318,125900,486,486,486,486,486,0
20240318,125800,486,486,486,486,486,0
20240318,125700,486,486,486,486,486,0
20240318,125600,486,486,486,486,486,0
20240318,125500,486,486,486,486,486,0
20240318,125400,486,486,486,486,486,0
20240318,125300,486,486,486,486,486,0
20240318,125200,486,486,486,486,486,0
20240318,125100,486,486,486,486,486,0
20240318,125000,486,486,486,486,486,0
20240318,124900,486,486,486,486,486,0
20240318,124800,486,486,486,486,486,0
20240318,124700,486,486,486,486,486,0
20240318,124600,486,486,486,486,486,0
20240318,124500,486,486,486,486,486,0
20240318,124400,486,486,486,486,486,0
20240318,124300,486,486,486,486,486,0
20240318,124200,486,486,486,486,486,0
20240318,124100,486,486,486,486,486,0
20240318,124000,486,486,486,486,486,0
20240318,123900,486,486,486,486,486,0
20240318,123800,486,486,486,486,486,0
20240318,123700,486,486,486,486,486,0
20240318,123600,486,486,486,486,486,0
20240318,123500,486,486,486,486,486,0
20240318,123400,486,486,486,486,486,0
20240318,123300,486,486,486,486,486,0
20240318,123200,486,486,486,486,486,0
20240318,123100,486,486,486,486,486,0
20240318,123000,486,486,486,486,486,0
20240318,122900,486,486,486,486,486,0
20240318,122800,486,486,486,486,486,0
20240318,122700,486,486,486,486,486,0
20240318,122600,486,486,486,486,486,0
20240318,122500,486,486,486,486,486,0
20240318,122400,486,486,486,486,486,0
20240318,122300,486,486,486,486,486,0
20240318,122200,486,486,486,486,486,0
20240318,122100,486,486,486,486,486,0
20240318,122000,486,486,486,486,486,0
20240318,121900,486,486,486,486,486,0
20240318,121800,486,486,486,486,486,0
20240318,121700,486,486,486,486,486,0
20240318,121600,486,486,486,486,486,0
20240318,121500,486,486,486,486,486,0
20240318,121400,486,486,486,486,486,0
20240318,121300,486,486,486,486,486,0
20240318,121200,486,486,486,486,486,0
20240318,121100,486,486,486,486,486,0
20240318,121000,486,486,486,486,486,0
20240318,120900,486,486,486,486,486,0
20240318,120800,486,486,486,486,486,0
20240318,120700,486,486,486,486,486,0
20240318,120600,486,486,486,486,486,0
20240318,120500,486,486,486,486,486,0
20240318,120400,486,486,486,486,486,0
20240318,120300,486,486,486,486,486,0
20240318,120200,486,486,486,486,486,0
20240318,120100,486,486,486,486,486,0
20240318,120000,486,486,486,486,486,0
20240318,115900,486,486,486,486,486,0
20240318,115800,486,486,486,486,486,0
20240318,115700,486,486,486,486,486,0
20240318,115600,486,486,486,486,486,0
20240318,115500,486,486,486,486,486,0
20240318,115400,486,486,486,486,486,0
20240318,115300,486,486,486,486,486,0
20240318,115200,486,486,486,486,486,0
20240318,115100,486,486,486,486,486,0
20240318,115000,486,486,486,486,486,0
20240318,114900,486,486,486,486,486,0
20240318,114800,486,486,486,486,486,0
20240318,114700,486,486,486,486,486,0
20240318,114600,486,486,486,486,486,0
20240318,114500,486,486,486,486,486,0
20240318,114400,486,486,486,486,486,0
20240318,114300,486,486,486,486,486,0
20240318,114200,486,486,486,486,486,0
20240318,114100,486,486,486,486,486,0
20240318,114000,486,486,486,486,486,0
20240318,113900,486,486,486,486,486,0
20240318,113800,486,486,486,486,486,0
20240318,113700,486,486,486,486,486,0
20240318,113600,486,486,486,486,486,0
20240318,113500,486,486,486,486,486,0
20240318,113400,486,486,486,486,486,0
20240318,113300,486,486,486,486,486,0
20240318,113200,486,486,486,486,486,0
20240318,113100,486,486,486,486,486,0
20240318,113000,486,486,486,486,486,0
20240318,112900,486,486,486,486,486,0
20240318,112800,486,486,486,486,486,0
20240318,112700,486,486,486,486,486,0
20240318,112600,486,486,486,486,486,0
20240318,112500,486,486,486,486,486,0
20240318,112400,486,486,486,486,486,0
20240318,112300,486,486,486,486,486,0
20240318,112200,486,486,486,486,486,0
20240318,112100,486,486,486,486,486,0
20240318,112000,486,486,486,486,486,0
20240318,111900,486,486,486,486,486,0
20240318,111800,486,486,486,486,486,0
20240318,111700,486,486,486,486,486,0
20240318,111600,486,486,486,486,486,0
20240318,111500,486,486,486,486,486,0
20240318,111400,486,486,486,486,486,0
20240318,111300,486,486,486,486,486,0
20240318,111200,486,486,486,486,486,0
20240318,111100,486,486,486,486,486,0
20240318,111000,486,486,486,486,486,0
20240318,110900,486,486,486,486,486,0
20240318,110800,486,486,486,486,486,0
20240318,110700,486,486,486,486,486,0
20240318,110600,486,486,486,486,486,0
20240318,110500,486,486,486,486,486,0
20240318,110400,486,486,486,486,486,0
20240318,110300,486,486,486,486,486,0
20240318,110200,486,486,486,486,486,0
20240318,110100,486,486,486,486,486,0
20240318,110000,486,486,486,486,486,0
20240318,105900,486,486,486,486,486,0
20240318,105800,486,486,486,486,486,0
20240318,105700,486,486,486,486,486,0
20240318,105600,486,486,486,486,486,0
20240318,105500,486,486,486,486,486,0
20240318,105400,486,486,486,486,486,0
20240318,105300,486,486,486,486,486,0
20240318,105200,486,486,486,486,486,0
20240318,105100,486,486,486,486,486,0
20240318,105000,486,486,486,486,486,0
20240318,104900,486,486,486,486,486,0
20240318,104800,486,486,486,486,486,0
20240318,104700,486,486,486,486,486,0
20240318,104600,486,486,486,486,486,0
20240318,104500,486,486,486,486,486,0
20240318,104400,486,486,486,486,486,0
20240318,104300,486,486,486,486,486,0
20240318,104200,486,486,486,486,486,0
20240318,104100,486,486,486,486,486,0
20240318,104000,486,486,486,486,486,0
20240318,103900,486,486,486,486,486,0
20240318,103800,486,486,486,486,486,0
20240318,103700,486,486,486,486,486,0
20240318,103600,486,486,486,486,486,0
20240318,103500,486,486,486,486,486,0
20240318,103400,486,486,486,486,486,0
20240318,103300,486,486,486,486,486,0
20240318,103200,486,486,486,486,486,0
20240318,103100,486,486,486,486,486,0
20240318,103000,486,486,486,486,486,0
20240318,102900,486,486,486,486,486,0
20240318,102800,486,486,486,486,486,0
20240318,102700,486,486,486,486,486,0
20240318,102600,486,486,486,486,486,0
20240318,102500,486,486,486,486,486,0
20240318,102400,486,486,486,486,486,0
20240318,102300,486,486,486,486,486,0
20240318,102200,486,486,486,486,486,0
20240318,102100,486,486,486,486,486,0
20240318,102000,486,486,486,486,486,0
20240318,101900,486,486,486,486,486,0
20240318,101800,486,486,486,486,486,0
20240318,101700,486,486,486,486,486,0
20240318,101600,486,486,486,486,486,0
20240318,101500,486,486,486,486,486,0
20240318,101400,486,486,486,486,486,0
20240318,101300,486,486,486,486,486,0
20240318,101200,486,486,486,486,486,0
20240318,101100,486,486,486,486,486,0
20240318,101000,486,486,486,486,486,0
20240318,100900,486,486,486,486,486,0
20240318,100800,486,486,486,486,486,0
20240318,100700,486,486,486,486,486,0
20240318,100600,486,486,486,486,486,0
20240318,100500,486,486,486,486,486,0
20240318,100400,486,486,486,486,486,0
20240318,100300,486,486,486,486,486,0
20240318,100200,486,486,486,486,486,0
20240318,100100,486,486,486,486,486,0
20240318,100000,486,486,486,486,486,0
20240318,095900,486,486,486,486,486,0
20240318,095800,486,486,486,486,486,0
20240318,095700,486,486,486,486,486,0
20240318,095600,486,486,486,486,486,0
20240318,095500,486,486,486,486,486,0
20240318,095400,486,486,486,486,486,0
20240318,095300,486,486,486,486,486,0
20240318,095200,486,486,486,486,486,0
20240318,095100,486,486,486,486,486,0
20240318,095000,486,486,486,486,486,0
20240318,094900,486,486,486,486,486,0
20240318,094800,486,486,486,486,486,0
20240318,094700,486,486,486,486,486,0
20240318,094600,486,486,486,486,486,0
20240318,094500,486,486,486,486,486,0
20240318,094400,486,486,486,486,486,0
20240318,094300,486,486,486,486,486,0
20240318,094200,486,486,486,486,486,0
20240318,094100,486,486,486,486,486,0
20240318,094000,486,486,486,486,486,0
20240318,093900,486,486,486,486,486,0
20240318,093800,486,486,486,486,486,0
20240318,093700,486,486,486,486,486,0
20240318,093600,486,486,486,486,486,0
20240318,093500,486,486,486,486,486,0
20240318,093400,486,486,486,486,486,0
20240318,093300,486,486,486,486,486,0
20240318,093200,486,486,486,486,486,0
20240318,093100,486,486,486,486,486,0
20240318,093000,486,486,486,486,486,0
20240318,092900,486,486,486,486,486,0
20240318,092800,486,486,486,486,486,0
20240318,092700,486,486,486,486,486,0
20240318,092600,486,486,486,486,486,0
20240318,092500,486,486,486,486,486,0
20240318,092400,486,486,486,486,486,0
20240318,092300,486,486,486,486,486,0
20240318,092200,486,486,486,486,486,0
20240318,092100,486,486,486,486,486,0
20240318,092000,486,486,486,486,486,0
20240318,091900,486,486,486,486,486,0
20240318,091800,486,486,486,486,486,0
20240318,091700,486,486,486,486,486,1
20240318,091600,0,470,470,470,470,0
20240318,091500,0,470,470,470,470,0
20240318,091400,0,470,470,470,470,0
20240318,091300,0,470,470,470,470,0
20240318,091200,0,470,470,470,470,0
20240318,091100,0,470,470,470,470,0
20240318,091000,0,470,470,470,470,0
20240318,090900,0,470,470,470,470,0
20240318,090800,0,470,470,470,470,0
20240318,090700,0,470,470,470,470,0
20240318,090600,0,470,470,470,470,0
20240318,090500,0,470,470,470,470,0
20240318,090400,0,470,470,470,470,0
20240318,090300,0,470,470,470,470,0
20240318,090200,0,470,470,470,470,0
20240318,090100,0,470,470,470,470,0
20240318,090000,0,470,470,470,470,0