KissMeData/266170/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,205300,372812,529,529,529,529,1
20240318,205200,372812,529,529,529,529,0
20240318,205100,372812,529,529,529,529,0
20240318,205000,372812,529,529,529,529,0
20240318,204900,372812,529,529,529,529,0
20240318,204800,372812,529,529,529,529,0
20240318,204700,372812,529,529,529,529,0
20240318,204600,372812,529,529,529,529,0
20240318,204500,372812,529,529,529,529,0
20240318,204400,372812,529,529,529,529,0
20240318,204300,372812,529,529,529,529,0
20240318,204200,372812,529,529,529,529,0
20240318,204100,372812,529,529,529,529,0
20240318,204000,372812,529,529,529,529,0
20240318,203900,372812,529,529,529,529,0
20240318,203800,372812,529,529,529,529,0
20240318,203700,372812,529,529,529,529,0
20240318,203600,372812,529,529,529,529,0
20240318,203500,372812,529,529,529,529,0
20240318,203400,372812,529,529,529,529,0
20240318,203300,372812,529,529,529,529,0
20240318,203200,372812,529,529,529,529,0
20240318,203100,372812,529,529,529,529,0
20240318,203000,372812,529,529,529,529,0
20240318,202900,372812,529,529,529,529,0
20240318,202800,372812,529,529,529,529,0
20240318,202700,372812,529,529,529,529,0
20240318,202600,372812,529,529,529,529,0
20240318,202500,372812,529,529,529,529,0
20240318,202400,372812,529,529,529,529,0
20240318,202300,372812,529,529,529,529,1
20240318,202200,372812,529,529,529,529,0
20240318,202100,372812,529,529,529,529,0
20240318,202000,372812,529,529,529,529,0
20240318,201900,372812,529,529,529,529,0
20240318,201800,372812,529,529,529,529,0
20240318,201700,372812,529,529,529,529,0
20240318,201600,372812,529,529,529,529,0
20240318,201500,372812,529,529,529,529,0
20240318,201400,372812,529,529,529,529,0
20240318,201300,372812,529,529,529,529,0
20240318,201200,372812,529,529,529,529,0
20240318,201100,372812,529,529,529,529,0
20240318,201000,372812,529,529,529,529,0
20240318,200900,372812,529,529,529,529,0
20240318,200800,372812,529,529,529,529,0
20240318,200700,372812,529,529,529,529,0
20240318,200600,372812,529,529,529,529,0
20240318,200500,372812,529,529,529,529,0
20240318,200400,372812,529,529,529,529,0
20240318,200300,372812,529,529,529,529,0
20240318,200200,372812,529,529,529,529,0
20240318,200100,372812,529,529,529,529,0
20240318,200000,372812,529,529,529,529,0
20240318,195900,372812,529,529,529,529,0
20240318,195800,372812,529,529,529,529,0
20240318,195700,372812,529,529,529,529,0
20240318,195600,372812,529,529,529,529,0
20240318,195500,372812,529,529,529,529,0
20240318,195400,372812,529,529,529,529,0
20240318,195300,372812,529,529,529,529,1
20240318,195200,372812,529,529,529,529,0
20240318,195100,372812,529,529,529,529,0
20240318,195000,372812,529,529,529,529,0
20240318,194900,372812,529,529,529,529,0
20240318,194800,372812,529,529,529,529,0
20240318,194700,372812,529,529,529,529,0
20240318,194600,372812,529,529,529,529,0
20240318,194500,372812,529,529,529,529,0
20240318,194400,372812,529,529,529,529,0
20240318,194300,372812,529,529,529,529,0
20240318,194200,372812,529,529,529,529,0
20240318,194100,372812,529,529,529,529,0
20240318,194000,372812,529,529,529,529,0
20240318,193900,372812,529,529,529,529,0
20240318,193800,372812,529,529,529,529,0
20240318,193700,372812,529,529,529,529,0
20240318,193600,372812,529,529,529,529,0
20240318,193500,372812,529,529,529,529,0
20240318,193400,372812,529,529,529,529,0
20240318,193300,372812,529,529,529,529,0
20240318,193200,372812,529,529,529,529,0
20240318,193100,372812,529,529,529,529,0
20240318,193000,372812,529,529,529,529,0
20240318,192900,372812,529,529,529,529,0
20240318,192800,372812,529,529,529,529,0
20240318,192700,372812,529,529,529,529,0
20240318,192600,372812,529,529,529,529,0
20240318,192500,372812,529,529,529,529,0
20240318,192400,372812,529,529,529,529,0
20240318,192300,372812,529,529,529,529,1
20240318,192200,372812,529,529,529,529,0
20240318,192100,372812,529,529,529,529,0
20240318,192000,372812,529,529,529,529,0
20240318,191900,372812,529,529,529,529,0
20240318,191800,372812,529,529,529,529,0
20240318,191700,372812,529,529,529,529,0
20240318,191600,372812,529,529,529,529,0
20240318,191500,372812,529,529,529,529,0
20240318,191400,372812,529,529,529,529,0
20240318,191300,372812,529,529,529,529,0
20240318,191200,372812,529,529,529,529,0
20240318,191100,372812,529,529,529,529,0
20240318,191000,372812,529,529,529,529,0
20240318,190900,372812,529,529,529,529,0
20240318,190800,372812,529,529,529,529,0
20240318,190700,372812,529,529,529,529,0
20240318,190600,372812,529,529,529,529,0
20240318,190500,372812,529,529,529,529,0
20240318,190400,372812,529,529,529,529,0
20240318,190300,372812,529,529,529,529,0
20240318,190200,372812,529,529,529,529,0
20240318,190100,372812,529,529,529,529,0
20240318,190000,372812,529,529,529,529,0
20240318,185900,372812,529,529,529,529,0
20240318,185800,372812,529,529,529,529,0
20240318,185700,372812,529,529,529,529,0
20240318,185600,372812,529,529,529,529,0
20240318,185500,372812,529,529,529,529,0
20240318,185400,372812,529,529,529,529,0
20240318,185300,372812,529,529,529,529,1
20240318,185200,372812,529,529,529,529,0
20240318,185100,372812,529,529,529,529,0
20240318,185000,372812,529,529,529,529,0
20240318,184900,372812,529,529,529,529,0
20240318,184800,372812,529,529,529,529,0
20240318,184700,372812,529,529,529,529,0
20240318,184600,372812,529,529,529,529,0
20240318,184500,372812,529,529,529,529,0
20240318,184400,372812,529,529,529,529,0
20240318,184300,372812,529,529,529,529,0
20240318,184200,372812,529,529,529,529,0
20240318,184100,372812,529,529,529,529,0
20240318,184000,372812,529,529,529,529,0
20240318,183900,372812,529,529,529,529,0
20240318,183800,372812,529,529,529,529,0
20240318,183700,372812,529,529,529,529,0
20240318,183600,372812,529,529,529,529,0
20240318,183500,372812,529,529,529,529,0
20240318,183400,372812,529,529,529,529,0
20240318,183300,372812,529,529,529,529,0
20240318,183200,372812,529,529,529,529,0
20240318,183100,372812,529,529,529,529,0
20240318,183000,372812,529,529,529,529,0
20240318,182900,372812,529,529,529,529,0
20240318,182800,372812,529,529,529,529,0
20240318,182700,372812,529,529,529,529,0
20240318,182600,372812,529,529,529,529,0
20240318,182500,372812,529,529,529,529,0
20240318,182400,372812,529,529,529,529,0
20240318,182300,372812,529,529,529,529,1
20240318,182200,372812,529,529,529,529,0
20240318,182100,372812,529,529,529,529,0
20240318,182000,372812,529,529,529,529,0
20240318,181900,372812,529,529,529,529,0
20240318,181800,372812,529,529,529,529,0
20240318,181700,372812,529,529,529,529,0
20240318,181600,372812,529,529,529,529,0
20240318,181500,372812,529,529,529,529,0
20240318,181400,372812,529,529,529,529,0
20240318,181300,372812,529,529,529,529,0
20240318,181200,372812,529,529,529,529,0
20240318,181100,372812,529,529,529,529,0
20240318,181000,372812,529,529,529,529,0
20240318,180900,372812,529,529,529,529,0
20240318,180800,372812,529,529,529,529,0
20240318,180700,372812,529,529,529,529,0
20240318,180600,372812,529,529,529,529,0
20240318,180500,372812,529,529,529,529,0
20240318,180400,372812,529,529,529,529,0
20240318,180300,372812,529,529,529,529,0
20240318,180200,372812,529,529,529,529,0
20240318,180100,372812,529,529,529,529,0
20240318,180000,372812,529,529,529,529,0
20240318,175900,372812,529,529,529,529,0
20240318,175800,372812,529,529,529,529,0
20240318,175700,372812,529,529,529,529,0
20240318,175600,372812,529,529,529,529,0
20240318,175500,372812,529,529,529,529,0
20240318,175400,372812,529,529,529,529,0
20240318,175300,372812,529,529,529,529,1
20240318,175200,372812,529,529,529,529,0
20240318,175100,372812,529,529,529,529,0
20240318,175000,372812,529,529,529,529,0
20240318,174900,372812,529,529,529,529,0
20240318,174800,372812,529,529,529,529,0
20240318,174700,372812,529,529,529,529,0
20240318,174600,372812,529,529,529,529,0
20240318,174500,372812,529,529,529,529,0
20240318,174400,372812,529,529,529,529,0
20240318,174300,372812,529,529,529,529,0
20240318,174200,372812,529,529,529,529,0
20240318,174100,372812,529,529,529,529,0
20240318,174000,372812,529,529,529,529,0
20240318,173900,372812,529,529,529,529,0
20240318,173800,372812,529,529,529,529,0
20240318,173700,372812,529,529,529,529,0
20240318,173600,372812,529,529,529,529,0
20240318,173500,372812,529,529,529,529,0
20240318,173400,372812,529,529,529,529,0
20240318,173300,372812,529,529,529,529,0
20240318,173200,372812,529,529,529,529,0
20240318,173100,372812,529,529,529,529,0
20240318,173000,372812,529,529,529,529,0
20240318,172900,372812,529,529,529,529,0
20240318,172800,372812,529,529,529,529,0
20240318,172700,372812,529,529,529,529,0
20240318,172600,372812,529,529,529,529,0
20240318,172500,372812,529,529,529,529,0
20240318,172400,372812,529,529,529,529,0
20240318,172300,372812,529,529,529,529,1
20240318,172200,372812,529,529,529,529,0
20240318,172100,372812,529,529,529,529,0
20240318,172000,372812,529,529,529,529,0
20240318,171900,372812,529,529,529,529,0
20240318,171800,372812,529,529,529,529,0
20240318,171700,372812,529,529,529,529,0
20240318,171600,372812,529,529,529,529,0
20240318,171500,372812,529,529,529,529,0
20240318,171400,372812,529,529,529,529,0
20240318,171300,372812,529,529,529,529,0
20240318,171200,372812,529,529,529,529,0
20240318,171100,372812,529,529,529,529,0
20240318,171000,372812,529,529,529,529,0
20240318,170900,372812,529,529,529,529,0
20240318,170800,372812,529,529,529,529,0
20240318,170700,372812,529,529,529,529,0
20240318,170600,372812,529,529,529,529,0
20240318,170500,372812,529,529,529,529,0
20240318,170400,372812,529,529,529,529,0
20240318,170300,372812,529,529,529,529,0
20240318,170200,372812,529,529,529,529,0
20240318,170100,372812,529,529,529,529,0
20240318,170000,372812,529,529,529,529,0
20240318,165900,372812,529,529,529,529,0
20240318,165800,372812,529,529,529,529,0
20240318,165700,372812,529,529,529,529,0
20240318,165600,372812,529,529,529,529,0
20240318,165500,372812,529,529,529,529,0
20240318,165400,372812,529,529,529,529,0
20240318,165300,372812,529,529,529,529,1
20240318,165200,372812,529,529,529,529,0
20240318,165100,372812,529,529,529,529,0
20240318,165000,372812,529,529,529,529,0
20240318,164900,372812,529,529,529,529,0
20240318,164800,372812,529,529,529,529,0
20240318,164700,372812,529,529,529,529,0
20240318,164600,372812,529,529,529,529,0
20240318,164500,372812,529,529,529,529,0
20240318,164400,372812,529,529,529,529,0
20240318,164300,372812,529,529,529,529,0
20240318,164200,372812,529,529,529,529,0
20240318,164100,372812,529,529,529,529,0
20240318,164000,372812,529,529,529,529,0
20240318,163900,372812,529,529,529,529,0
20240318,163800,372812,529,529,529,529,0
20240318,163700,372812,529,529,529,529,0
20240318,163600,372812,529,529,529,529,0
20240318,163500,372812,529,529,529,529,0
20240318,163400,372812,529,529,529,529,0
20240318,163300,372812,529,529,529,529,0
20240318,163200,372812,529,529,529,529,0
20240318,163100,372812,529,529,529,529,0
20240318,163000,372812,529,529,529,529,0
20240318,162900,372812,529,529,529,529,0
20240318,162800,372812,529,529,529,529,0
20240318,162700,372812,529,529,529,529,0
20240318,162600,372812,529,529,529,529,0
20240318,162500,372812,529,529,529,529,0
20240318,162400,372812,529,529,529,529,0
20240318,162300,372812,529,529,529,529,1
20240318,162200,372812,529,529,529,529,0
20240318,162100,372812,529,529,529,529,0
20240318,162000,372812,529,529,529,529,0
20240318,161900,372812,529,529,529,529,0
20240318,161800,372812,529,529,529,529,0
20240318,161700,372812,529,529,529,529,0
20240318,161600,372812,529,529,529,529,0
20240318,161500,372812,529,529,529,529,0
20240318,161400,372812,529,529,529,529,0
20240318,161300,372812,529,529,529,529,0
20240318,161200,372812,529,529,529,529,0
20240318,161100,372812,529,529,529,529,0
20240318,161000,372812,529,529,529,529,0
20240318,160900,372812,529,529,529,529,0
20240318,160800,372812,529,529,529,529,0
20240318,160700,372812,529,529,529,529,0
20240318,160600,372812,529,529,529,529,0
20240318,160500,372812,529,529,529,529,0
20240318,160400,372812,529,529,529,529,0
20240318,160300,372812,529,529,529,529,0
20240318,160200,372812,529,529,529,529,0
20240318,160100,372812,529,529,529,529,0
20240318,160000,372812,529,529,529,529,0
20240318,155900,372812,529,529,529,529,0
20240318,155800,372812,529,529,529,529,0
20240318,155700,372812,529,529,529,529,0
20240318,155600,372812,529,529,529,529,0
20240318,155500,372812,529,529,529,529,0
20240318,155400,372812,529,529,529,529,0
20240318,155300,372812,529,529,529,529,1
20240318,155200,372812,529,529,529,529,0
20240318,155100,372812,529,529,529,529,0
20240318,155000,372812,529,529,529,529,0
20240318,154900,372812,529,529,529,529,0
20240318,154800,372812,529,529,529,529,0
20240318,154700,372812,529,529,529,529,0
20240318,154600,372812,529,529,529,529,0
20240318,154500,372812,529,529,529,529,0
20240318,154400,372812,529,529,529,529,0
20240318,154300,372812,529,529,529,529,0
20240318,154200,372812,529,529,529,529,0
20240318,154100,372812,529,529,529,529,0
20240318,154000,372812,529,529,529,529,0
20240318,153900,372812,529,529,529,529,0
20240318,153800,372812,529,529,529,529,0
20240318,153700,372812,529,529,529,529,0
20240318,153600,372812,529,529,529,529,0
20240318,153500,372812,529,529,529,529,0
20240318,153400,372812,529,529,529,529,0
20240318,153300,372812,529,529,529,529,0
20240318,153200,372812,529,529,529,529,0
20240318,153100,372812,529,529,529,529,0
20240318,153000,372812,529,529,529,529,1
20240318,152900,372283,529,529,529,529,0
20240318,152800,372283,529,529,529,529,0
20240318,152700,372283,529,529,529,529,0
20240318,152600,372283,529,529,529,529,0
20240318,152500,372283,529,529,529,529,0
20240318,152400,372283,529,529,529,529,0
20240318,152300,372283,529,529,529,529,0
20240318,152200,372283,529,529,529,529,0
20240318,152100,372283,529,529,529,529,0
20240318,152000,372283,529,529,529,529,0
20240318,151900,372283,529,529,529,529,0
20240318,151800,372283,529,529,529,529,0
20240318,151700,372283,529,529,529,529,0
20240318,151600,372283,529,529,529,529,0
20240318,151500,372283,529,529,529,529,0
20240318,151400,372283,529,529,529,529,0
20240318,151300,372283,529,529,529,529,0
20240318,151200,372283,529,529,529,529,0
20240318,151100,372283,529,529,529,529,0
20240318,151000,372283,529,529,529,529,0
20240318,150900,372283,529,529,529,529,0
20240318,150800,372283,529,529,529,529,0
20240318,150700,372283,529,529,529,529,0
20240318,150600,372283,529,529,529,529,0
20240318,150500,372283,529,529,529,529,0
20240318,150400,372283,529,529,529,529,0
20240318,150300,372283,529,529,529,529,0
20240318,150200,372283,529,529,529,529,0
20240318,150100,372283,529,529,529,529,0
20240318,150000,372283,529,529,529,529,0
20240318,145900,372283,529,529,529,529,0
20240318,145800,372283,529,529,529,529,0
20240318,145700,372283,529,529,529,529,0
20240318,145600,372283,529,529,529,529,0
20240318,145500,372283,529,529,529,529,0
20240318,145400,372283,529,529,529,529,0
20240318,145300,372283,529,529,529,529,0
20240318,145200,372283,529,529,529,529,0
20240318,145100,372283,529,529,529,529,0
20240318,145000,372283,529,529,529,529,0
20240318,144900,372283,529,529,529,529,0
20240318,144800,372283,529,529,529,529,0
20240318,144700,372283,529,529,529,529,0
20240318,144600,372283,529,529,529,529,0
20240318,144500,372283,529,529,529,529,0
20240318,144400,372283,529,529,529,529,0
20240318,144300,372283,529,529,529,529,0
20240318,144200,372283,529,529,529,529,0
20240318,144100,372283,529,529,529,529,0
20240318,144000,372283,529,529,529,529,0
20240318,143900,372283,529,529,529,529,0
20240318,143800,372283,529,529,529,529,0
20240318,143700,372283,529,529,529,529,0
20240318,143600,372283,529,529,529,529,0
20240318,143500,372283,529,529,529,529,0
20240318,143400,372283,529,529,529,529,0
20240318,143300,372283,529,529,529,529,0
20240318,143200,372283,529,529,529,529,0
20240318,143100,372283,529,529,529,529,0
20240318,143000,372283,529,529,529,529,0
20240318,142900,372283,529,529,529,529,0
20240318,142800,372283,529,529,529,529,0
20240318,142700,372283,529,529,529,529,0
20240318,142600,372283,529,529,529,529,0
20240318,142500,372283,529,529,529,529,0
20240318,142400,372283,529,529,529,529,0
20240318,142300,372283,529,529,529,529,0
20240318,142200,372283,529,529,529,529,0
20240318,142100,372283,529,529,529,529,0
20240318,142000,372283,529,529,529,529,0
20240318,141900,372283,529,529,529,529,0
20240318,141800,372283,529,529,529,529,0
20240318,141700,372283,529,529,529,529,0
20240318,141600,372283,529,529,529,529,0
20240318,141500,372283,529,529,529,529,0
20240318,141400,372283,529,529,529,529,0
20240318,141300,372283,529,529,529,529,0
20240318,141200,372283,529,529,529,529,0
20240318,141100,372283,529,529,529,529,0
20240318,141000,372283,529,529,529,529,0
20240318,140900,372283,529,529,529,529,0
20240318,140800,372283,529,529,529,529,0
20240318,140700,372283,529,529,529,529,0
20240318,140600,372283,529,529,529,529,0
20240318,140500,372283,529,529,529,529,0
20240318,140400,372283,529,529,529,529,0
20240318,140300,372283,529,529,529,529,0
20240318,140200,372283,529,529,529,529,0
20240318,140100,372283,529,529,529,529,0
20240318,140000,372283,529,529,529,529,0
20240318,135900,372283,529,529,529,529,0
20240318,135800,372283,529,529,529,529,0
20240318,135700,372283,529,529,529,529,0
20240318,135600,372283,529,529,529,529,0
20240318,135500,372283,529,529,529,529,0
20240318,135400,372283,529,529,529,529,0
20240318,135300,372283,529,529,529,529,0
20240318,135200,372283,529,529,529,529,0
20240318,135100,372283,529,529,529,529,0
20240318,135000,372283,529,529,529,529,0
20240318,134900,372283,529,529,529,529,0
20240318,134800,372283,529,529,529,529,0
20240318,134700,372283,529,529,529,529,0
20240318,134600,372283,529,529,529,529,0
20240318,134500,372283,529,529,529,529,0
20240318,134400,372283,529,529,529,529,0
20240318,134300,372283,529,529,529,529,0
20240318,134200,372283,529,529,529,529,0
20240318,134100,372283,529,529,529,529,0
20240318,134000,372283,529,529,529,529,0
20240318,133900,372283,529,529,529,529,0
20240318,133800,372283,529,529,529,529,0
20240318,133700,372283,529,529,529,529,0
20240318,133600,372283,529,529,529,529,0
20240318,133500,372283,529,529,529,529,0
20240318,133400,372283,529,529,529,529,0
20240318,133300,372283,529,529,529,529,0
20240318,133200,372283,529,529,529,529,0
20240318,133100,372283,529,529,529,529,0
20240318,133000,372283,529,529,529,529,0
20240318,132900,372283,529,529,529,529,0
20240318,132800,372283,529,529,529,529,0
20240318,132700,372283,529,529,529,529,0
20240318,132600,372283,529,529,529,529,0
20240318,132500,372283,529,529,529,529,0
20240318,132400,372283,529,529,529,529,0
20240318,132300,372283,529,529,529,529,0
20240318,132200,372283,529,529,529,529,0
20240318,132100,372283,529,529,529,529,0
20240318,132000,372283,529,529,529,529,0
20240318,131900,372283,529,529,529,529,0
20240318,131800,372283,529,529,529,529,0
20240318,131700,372283,529,529,529,529,0
20240318,131600,372283,529,529,529,529,0
20240318,131500,372283,529,462,529,462,372
20240318,131400,200352,462,462,462,462,0
20240318,131300,200352,462,462,462,462,99
20240318,131200,154614,462,462,462,462,1
20240318,131100,154152,489,489,489,489,1
20240318,131000,153663,463,463,463,463,1
20240318,130900,153200,499,499,499,499,0
20240318,130800,153200,499,499,499,499,0
20240318,130700,153200,499,499,499,499,0
20240318,130600,153200,499,499,499,499,0
20240318,130500,153200,499,499,499,499,0
20240318,130400,153200,499,499,499,499,0
20240318,130300,153200,499,499,499,499,0
20240318,130200,153200,499,499,499,499,0
20240318,130100,153200,499,499,499,499,0
20240318,130000,153200,499,499,499,499,0
20240318,125900,153200,499,499,499,499,0
20240318,125800,153200,499,499,499,499,0
20240318,125700,153200,499,499,499,499,0
20240318,125600,153200,499,499,499,499,0
20240318,125500,153200,499,499,499,499,0
20240318,125400,153200,499,499,499,499,0
20240318,125300,153200,499,499,499,499,0
20240318,125200,153200,499,499,499,499,0
20240318,125100,153200,499,499,499,499,0
20240318,125000,153200,499,499,499,499,0
20240318,124900,153200,499,499,499,499,0
20240318,124800,153200,499,499,499,499,0
20240318,124700,153200,499,499,499,499,0
20240318,124600,153200,499,499,499,499,0
20240318,124500,153200,499,499,499,499,0
20240318,124400,153200,499,499,499,499,0
20240318,124300,153200,499,499,499,499,1
20240318,124200,152701,462,462,462,462,0
20240318,124100,152701,462,462,462,462,1
20240318,124000,152239,499,499,499,499,0
20240318,123900,152239,499,499,499,499,0
20240318,123800,152239,499,499,499,499,0
20240318,123700,152239,499,499,499,499,0
20240318,123600,152239,499,499,499,499,0
20240318,123500,152239,499,499,499,499,0
20240318,123400,152239,499,499,499,499,0
20240318,123300,152239,499,499,499,499,0
20240318,123200,152239,499,499,499,499,0
20240318,123100,152239,499,499,499,499,0
20240318,123000,152239,499,499,499,499,0
20240318,122900,152239,499,499,499,499,0
20240318,122800,152239,499,499,499,499,0
20240318,122700,152239,499,499,499,499,0
20240318,122600,152239,499,499,499,499,1
20240318,122500,151740,462,462,462,462,0
20240318,122400,151740,462,462,462,462,0
20240318,122300,151740,462,462,462,462,0
20240318,122200,151740,462,462,462,462,0
20240318,122100,151740,462,462,462,462,0
20240318,122000,151740,462,462,462,462,0
20240318,121900,151740,462,470,470,462,143
20240318,121800,85034,500,500,500,500,0
20240318,121700,85034,500,500,500,500,0
20240318,121600,85034,500,500,500,500,0
20240318,121500,85034,500,500,500,500,0
20240318,121400,85034,500,500,500,500,0
20240318,121300,85034,500,500,500,500,0
20240318,121200,85034,500,500,500,500,0
20240318,121100,85034,500,500,500,500,0
20240318,121000,85034,500,500,500,500,0
20240318,120900,85034,500,500,500,500,0
20240318,120800,85034,500,500,500,500,0
20240318,120700,85034,500,500,500,500,0
20240318,120600,85034,500,500,500,500,0
20240318,120500,85034,500,500,500,500,0
20240318,120400,85034,500,500,500,500,0
20240318,120300,85034,500,500,500,500,110
20240318,120200,30034,500,500,500,500,10
20240318,120100,25034,599,599,599,599,0
20240318,120000,25034,599,599,599,599,0
20240318,115900,25034,599,599,599,599,0
20240318,115800,25034,599,599,599,599,0
20240318,115700,25034,599,599,599,599,0
20240318,115600,25034,599,599,599,599,0
20240318,115500,25034,599,599,599,599,0
20240318,115400,25034,599,599,599,599,0
20240318,115300,25034,599,599,599,599,0
20240318,115200,25034,599,599,599,599,0
20240318,115100,25034,599,599,599,599,0
20240318,115000,25034,599,599,599,599,0
20240318,114900,25034,599,599,599,599,0
20240318,114800,25034,599,599,599,599,0
20240318,114700,25034,599,599,599,599,0
20240318,114600,25034,599,599,599,599,0
20240318,114500,25034,599,599,599,599,0
20240318,114400,25034,599,599,599,599,0
20240318,114300,25034,599,599,599,599,0
20240318,114200,25034,599,599,599,599,0
20240318,114100,25034,599,599,599,599,0
20240318,114000,25034,599,599,599,599,0
20240318,113900,25034,599,599,599,599,0
20240318,113800,25034,599,599,599,599,0
20240318,113700,25034,599,599,599,599,0
20240318,113600,25034,599,599,599,599,0
20240318,113500,25034,599,599,599,599,0
20240318,113400,25034,599,599,599,599,0
20240318,113300,25034,599,599,599,599,0
20240318,113200,25034,599,599,599,599,0
20240318,113100,25034,599,599,599,599,0
20240318,113000,25034,599,599,599,599,0
20240318,112900,25034,599,599,599,599,0
20240318,112800,25034,599,599,599,599,0
20240318,112700,25034,599,599,599,599,0
20240318,112600,25034,599,599,599,599,0
20240318,112500,25034,599,599,599,599,0
20240318,112400,25034,599,599,599,599,0
20240318,112300,25034,599,599,599,599,0
20240318,112200,25034,599,599,599,599,0
20240318,112100,25034,599,599,599,599,0
20240318,112000,25034,599,599,599,599,0
20240318,111900,25034,599,599,599,599,0
20240318,111800,25034,599,599,599,599,0
20240318,111700,25034,599,599,599,599,0
20240318,111600,25034,599,599,599,599,0
20240318,111500,25034,599,599,599,599,0
20240318,111400,25034,599,599,599,599,0
20240318,111300,25034,599,599,599,599,0
20240318,111200,25034,599,599,599,599,0
20240318,111100,25034,599,599,599,599,0
20240318,111000,25034,599,599,599,599,0
20240318,110900,25034,599,599,599,599,0
20240318,110800,25034,599,599,599,599,0
20240318,110700,25034,599,599,599,599,0
20240318,110600,25034,599,599,599,599,0
20240318,110500,25034,599,599,599,599,0
20240318,110400,25034,599,599,599,599,0
20240318,110300,25034,599,599,599,599,0
20240318,110200,25034,599,599,599,599,0
20240318,110100,25034,599,599,599,599,0
20240318,110000,25034,599,599,599,599,0
20240318,105900,25034,599,599,599,599,0
20240318,105800,25034,599,599,599,599,0
20240318,105700,25034,599,599,599,599,0
20240318,105600,25034,599,599,599,599,0
20240318,105500,25034,599,599,599,599,0
20240318,105400,25034,599,599,599,599,0
20240318,105300,25034,599,599,599,599,0
20240318,105200,25034,599,599,599,599,0
20240318,105100,25034,599,599,599,599,0
20240318,105000,25034,599,599,599,599,0
20240318,104900,25034,599,599,599,599,0
20240318,104800,25034,599,599,599,599,0
20240318,104700,25034,599,599,599,599,0
20240318,104600,25034,599,599,599,599,0
20240318,104500,25034,599,599,599,599,0
20240318,104400,25034,599,599,599,599,0
20240318,104300,25034,599,599,599,599,0
20240318,104200,25034,599,599,599,599,0
20240318,104100,25034,599,599,599,599,0
20240318,104000,25034,599,599,599,599,0
20240318,103900,25034,599,599,599,599,0
20240318,103800,25034,599,599,599,599,0
20240318,103700,25034,599,599,599,599,0
20240318,103600,25034,599,599,599,599,0
20240318,103500,25034,599,599,599,599,0
20240318,103400,25034,599,599,599,599,0
20240318,103300,25034,599,599,599,599,0
20240318,103200,25034,599,599,599,599,0
20240318,103100,25034,599,599,599,599,0
20240318,103000,25034,599,599,599,599,0
20240318,102900,25034,599,599,599,599,0
20240318,102800,25034,599,599,599,599,0
20240318,102700,25034,599,599,599,599,0
20240318,102600,25034,599,599,599,599,0
20240318,102500,25034,599,599,599,599,0
20240318,102400,25034,599,599,599,599,0
20240318,102300,25034,599,599,599,599,0
20240318,102200,25034,599,599,599,599,0
20240318,102100,25034,599,599,599,599,0
20240318,102000,25034,599,599,599,599,0
20240318,101900,25034,599,599,599,599,0
20240318,101800,25034,599,599,599,599,0
20240318,101700,25034,599,599,599,599,0
20240318,101600,25034,599,599,599,599,0
20240318,101500,25034,599,599,599,599,0
20240318,101400,25034,599,599,599,599,0
20240318,101300,25034,599,599,599,599,0
20240318,101200,25034,599,599,599,599,0
20240318,101100,25034,599,599,599,599,0
20240318,101000,25034,599,599,599,599,0
20240318,100900,25034,599,599,599,599,0
20240318,100800,25034,599,599,599,599,0
20240318,100700,25034,599,599,599,599,0
20240318,100600,25034,599,599,599,599,0
20240318,100500,25034,599,599,599,599,0
20240318,100400,25034,599,599,599,599,0
20240318,100300,25034,599,599,599,599,0
20240318,100200,25034,599,599,599,599,0
20240318,100100,25034,599,599,599,599,0
20240318,100000,25034,599,599,599,599,0
20240318,095900,25034,599,599,599,599,0
20240318,095800,25034,599,599,599,599,0
20240318,095700,25034,599,599,599,599,0
20240318,095600,25034,599,599,599,599,0
20240318,095500,25034,599,599,599,599,0
20240318,095400,25034,599,599,599,599,0
20240318,095300,25034,599,599,599,599,0
20240318,095200,25034,599,599,599,599,0
20240318,095100,25034,599,599,599,599,0
20240318,095000,25034,599,599,599,599,0
20240318,094900,25034,599,599,599,599,0
20240318,094800,25034,599,599,599,599,0
20240318,094700,25034,599,599,599,599,0
20240318,094600,25034,599,599,599,599,0
20240318,094500,25034,599,599,599,599,0
20240318,094400,25034,599,599,599,599,0
20240318,094300,25034,599,599,599,599,0
20240318,094200,25034,599,599,599,599,0
20240318,094100,25034,599,599,599,599,0
20240318,094000,25034,599,599,599,599,0
20240318,093900,25034,599,599,599,599,0
20240318,093800,25034,599,599,599,599,0
20240318,093700,25034,599,599,599,599,0
20240318,093600,25034,599,599,599,599,0
20240318,093500,25034,599,599,599,599,0
20240318,093400,25034,599,599,599,599,0
20240318,093300,25034,599,599,599,599,0
20240318,093200,25034,599,599,599,599,0
20240318,093100,25034,599,599,599,599,0
20240318,093000,25034,599,599,599,599,0
20240318,092900,25034,599,599,599,599,0
20240318,092800,25034,599,599,599,599,0
20240318,092700,25034,599,599,599,599,0
20240318,092600,25034,599,599,599,599,0
20240318,092500,25034,599,599,599,599,0
20240318,092400,25034,599,599,599,599,0
20240318,092300,25034,599,599,599,599,0
20240318,092200,25034,599,599,599,599,0
20240318,092100,25034,599,599,599,599,0
20240318,092000,25034,599,599,599,599,0
20240318,091900,25034,599,599,599,599,0
20240318,091800,25034,599,599,599,599,0
20240318,091700,25034,599,599,599,599,0
20240318,091600,25034,599,599,599,599,0
20240318,091500,25034,599,599,599,599,0
20240318,091400,25034,599,599,599,599,0
20240318,091300,25034,599,599,599,599,0
20240318,091200,25034,599,599,599,599,0
20240318,091100,25034,599,599,599,599,0
20240318,091000,25034,599,599,599,599,0
20240318,090900,25034,599,599,599,599,0
20240318,090800,25034,599,599,599,599,0
20240318,090700,25034,599,599,599,599,0
20240318,090600,25034,599,599,599,599,0
20240318,090500,25034,599,599,599,599,0
20240318,090400,25034,599,599,599,599,0
20240318,090300,25034,599,599,599,599,1
20240318,090200,24435,543,543,543,543,0
20240318,090100,24435,543,543,543,543,0
20240318,090000,24435,543,543,543,543,45