KissMeData/296520/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,210100,244050,2000,2000,2000,2000,1
20240318,210000,244050,2000,2000,2000,2000,0
20240318,205900,244050,2000,2000,2000,2000,0
20240318,205800,244050,2000,2000,2000,2000,0
20240318,205700,244050,2000,2000,2000,2000,0
20240318,205600,244050,2000,2000,2000,2000,0
20240318,205500,244050,2000,2000,2000,2000,0
20240318,205400,244050,2000,2000,2000,2000,0
20240318,205300,244050,2000,2000,2000,2000,0
20240318,205200,244050,2000,2000,2000,2000,0
20240318,205100,244050,2000,2000,2000,2000,0
20240318,205000,244050,2000,2000,2000,2000,0
20240318,204900,244050,2000,2000,2000,2000,0
20240318,204800,244050,2000,2000,2000,2000,0
20240318,204700,244050,2000,2000,2000,2000,0
20240318,204600,244050,2000,2000,2000,2000,0
20240318,204500,244050,2000,2000,2000,2000,0
20240318,204400,244050,2000,2000,2000,2000,0
20240318,204300,244050,2000,2000,2000,2000,0
20240318,204200,244050,2000,2000,2000,2000,0
20240318,204100,244050,2000,2000,2000,2000,0
20240318,204000,244050,2000,2000,2000,2000,0
20240318,203900,244050,2000,2000,2000,2000,0
20240318,203800,244050,2000,2000,2000,2000,0
20240318,203700,244050,2000,2000,2000,2000,0
20240318,203600,244050,2000,2000,2000,2000,0
20240318,203500,244050,2000,2000,2000,2000,0
20240318,203400,244050,2000,2000,2000,2000,0
20240318,203300,244050,2000,2000,2000,2000,0
20240318,203200,244050,2000,2000,2000,2000,0
20240318,203100,244050,2000,2000,2000,2000,1
20240318,203000,244050,2000,2000,2000,2000,0
20240318,202900,244050,2000,2000,2000,2000,0
20240318,202800,244050,2000,2000,2000,2000,0
20240318,202700,244050,2000,2000,2000,2000,0
20240318,202600,244050,2000,2000,2000,2000,0
20240318,202500,244050,2000,2000,2000,2000,0
20240318,202400,244050,2000,2000,2000,2000,0
20240318,202300,244050,2000,2000,2000,2000,0
20240318,202200,244050,2000,2000,2000,2000,0
20240318,202100,244050,2000,2000,2000,2000,0
20240318,202000,244050,2000,2000,2000,2000,0
20240318,201900,244050,2000,2000,2000,2000,0
20240318,201800,244050,2000,2000,2000,2000,0
20240318,201700,244050,2000,2000,2000,2000,0
20240318,201600,244050,2000,2000,2000,2000,0
20240318,201500,244050,2000,2000,2000,2000,0
20240318,201400,244050,2000,2000,2000,2000,0
20240318,201300,244050,2000,2000,2000,2000,0
20240318,201200,244050,2000,2000,2000,2000,0
20240318,201100,244050,2000,2000,2000,2000,0
20240318,201000,244050,2000,2000,2000,2000,0
20240318,200900,244050,2000,2000,2000,2000,0
20240318,200800,244050,2000,2000,2000,2000,0
20240318,200700,244050,2000,2000,2000,2000,0
20240318,200600,244050,2000,2000,2000,2000,0
20240318,200500,244050,2000,2000,2000,2000,0
20240318,200400,244050,2000,2000,2000,2000,0
20240318,200300,244050,2000,2000,2000,2000,0
20240318,200200,244050,2000,2000,2000,2000,0
20240318,200100,244050,2000,2000,2000,2000,1
20240318,200000,244050,2000,2000,2000,2000,0
20240318,195900,244050,2000,2000,2000,2000,0
20240318,195800,244050,2000,2000,2000,2000,0
20240318,195700,244050,2000,2000,2000,2000,0
20240318,195600,244050,2000,2000,2000,2000,0
20240318,195500,244050,2000,2000,2000,2000,0
20240318,195400,244050,2000,2000,2000,2000,0
20240318,195300,244050,2000,2000,2000,2000,0
20240318,195200,244050,2000,2000,2000,2000,0
20240318,195100,244050,2000,2000,2000,2000,0
20240318,195000,244050,2000,2000,2000,2000,0
20240318,194900,244050,2000,2000,2000,2000,0
20240318,194800,244050,2000,2000,2000,2000,0
20240318,194700,244050,2000,2000,2000,2000,0
20240318,194600,244050,2000,2000,2000,2000,0
20240318,194500,244050,2000,2000,2000,2000,0
20240318,194400,244050,2000,2000,2000,2000,0
20240318,194300,244050,2000,2000,2000,2000,0
20240318,194200,244050,2000,2000,2000,2000,0
20240318,194100,244050,2000,2000,2000,2000,0
20240318,194000,244050,2000,2000,2000,2000,0
20240318,193900,244050,2000,2000,2000,2000,0
20240318,193800,244050,2000,2000,2000,2000,0
20240318,193700,244050,2000,2000,2000,2000,0
20240318,193600,244050,2000,2000,2000,2000,0
20240318,193500,244050,2000,2000,2000,2000,0
20240318,193400,244050,2000,2000,2000,2000,0
20240318,193300,244050,2000,2000,2000,2000,0
20240318,193200,244050,2000,2000,2000,2000,0
20240318,193100,244050,2000,2000,2000,2000,1
20240318,193000,244050,2000,2000,2000,2000,0
20240318,192900,244050,2000,2000,2000,2000,0
20240318,192800,244050,2000,2000,2000,2000,0
20240318,192700,244050,2000,2000,2000,2000,0
20240318,192600,244050,2000,2000,2000,2000,0
20240318,192500,244050,2000,2000,2000,2000,0
20240318,192400,244050,2000,2000,2000,2000,0
20240318,192300,244050,2000,2000,2000,2000,0
20240318,192200,244050,2000,2000,2000,2000,0
20240318,192100,244050,2000,2000,2000,2000,0
20240318,192000,244050,2000,2000,2000,2000,0
20240318,191900,244050,2000,2000,2000,2000,0
20240318,191800,244050,2000,2000,2000,2000,0
20240318,191700,244050,2000,2000,2000,2000,0
20240318,191600,244050,2000,2000,2000,2000,0
20240318,191500,244050,2000,2000,2000,2000,0
20240318,191400,244050,2000,2000,2000,2000,0
20240318,191300,244050,2000,2000,2000,2000,0
20240318,191200,244050,2000,2000,2000,2000,0
20240318,191100,244050,2000,2000,2000,2000,0
20240318,191000,244050,2000,2000,2000,2000,0
20240318,190900,244050,2000,2000,2000,2000,0
20240318,190800,244050,2000,2000,2000,2000,0
20240318,190700,244050,2000,2000,2000,2000,0
20240318,190600,244050,2000,2000,2000,2000,0
20240318,190500,244050,2000,2000,2000,2000,0
20240318,190400,244050,2000,2000,2000,2000,0
20240318,190300,244050,2000,2000,2000,2000,0
20240318,190200,244050,2000,2000,2000,2000,0
20240318,190100,244050,2000,2000,2000,2000,1
20240318,190000,244050,2000,2000,2000,2000,0
20240318,185900,244050,2000,2000,2000,2000,0
20240318,185800,244050,2000,2000,2000,2000,0
20240318,185700,244050,2000,2000,2000,2000,0
20240318,185600,244050,2000,2000,2000,2000,0
20240318,185500,244050,2000,2000,2000,2000,0
20240318,185400,244050,2000,2000,2000,2000,0
20240318,185300,244050,2000,2000,2000,2000,0
20240318,185200,244050,2000,2000,2000,2000,0
20240318,185100,244050,2000,2000,2000,2000,0
20240318,185000,244050,2000,2000,2000,2000,0
20240318,184900,244050,2000,2000,2000,2000,0
20240318,184800,244050,2000,2000,2000,2000,0
20240318,184700,244050,2000,2000,2000,2000,0
20240318,184600,244050,2000,2000,2000,2000,0
20240318,184500,244050,2000,2000,2000,2000,0
20240318,184400,244050,2000,2000,2000,2000,0
20240318,184300,244050,2000,2000,2000,2000,0
20240318,184200,244050,2000,2000,2000,2000,0
20240318,184100,244050,2000,2000,2000,2000,0
20240318,184000,244050,2000,2000,2000,2000,0
20240318,183900,244050,2000,2000,2000,2000,0
20240318,183800,244050,2000,2000,2000,2000,0
20240318,183700,244050,2000,2000,2000,2000,0
20240318,183600,244050,2000,2000,2000,2000,0
20240318,183500,244050,2000,2000,2000,2000,0
20240318,183400,244050,2000,2000,2000,2000,0
20240318,183300,244050,2000,2000,2000,2000,0
20240318,183200,244050,2000,2000,2000,2000,0
20240318,183100,244050,2000,2000,2000,2000,1
20240318,183000,244050,2000,2000,2000,2000,0
20240318,182900,244050,2000,2000,2000,2000,0
20240318,182800,244050,2000,2000,2000,2000,0
20240318,182700,244050,2000,2000,2000,2000,0
20240318,182600,244050,2000,2000,2000,2000,0
20240318,182500,244050,2000,2000,2000,2000,0
20240318,182400,244050,2000,2000,2000,2000,0
20240318,182300,244050,2000,2000,2000,2000,0
20240318,182200,244050,2000,2000,2000,2000,0
20240318,182100,244050,2000,2000,2000,2000,0
20240318,182000,244050,2000,2000,2000,2000,0
20240318,181900,244050,2000,2000,2000,2000,0
20240318,181800,244050,2000,2000,2000,2000,0
20240318,181700,244050,2000,2000,2000,2000,0
20240318,181600,244050,2000,2000,2000,2000,0
20240318,181500,244050,2000,2000,2000,2000,0
20240318,181400,244050,2000,2000,2000,2000,0
20240318,181300,244050,2000,2000,2000,2000,0
20240318,181200,244050,2000,2000,2000,2000,0
20240318,181100,244050,2000,2000,2000,2000,0
20240318,181000,244050,2000,2000,2000,2000,0
20240318,180900,244050,2000,2000,2000,2000,0
20240318,180800,244050,2000,2000,2000,2000,0
20240318,180700,244050,2000,2000,2000,2000,0
20240318,180600,244050,2000,2000,2000,2000,0
20240318,180500,244050,2000,2000,2000,2000,0
20240318,180400,244050,2000,2000,2000,2000,0
20240318,180300,244050,2000,2000,2000,2000,0
20240318,180200,244050,2000,2000,2000,2000,0
20240318,180100,244050,2000,2000,2000,2000,1
20240318,180000,244050,2000,2000,2000,2000,0
20240318,175900,244050,2000,2000,2000,2000,0
20240318,175800,244050,2000,2000,2000,2000,0
20240318,175700,244050,2000,2000,2000,2000,0
20240318,175600,244050,2000,2000,2000,2000,0
20240318,175500,244050,2000,2000,2000,2000,0
20240318,175400,244050,2000,2000,2000,2000,0
20240318,175300,244050,2000,2000,2000,2000,0
20240318,175200,244050,2000,2000,2000,2000,0
20240318,175100,244050,2000,2000,2000,2000,0
20240318,175000,244050,2000,2000,2000,2000,0
20240318,174900,244050,2000,2000,2000,2000,0
20240318,174800,244050,2000,2000,2000,2000,0
20240318,174700,244050,2000,2000,2000,2000,0
20240318,174600,244050,2000,2000,2000,2000,0
20240318,174500,244050,2000,2000,2000,2000,0
20240318,174400,244050,2000,2000,2000,2000,0
20240318,174300,244050,2000,2000,2000,2000,0
20240318,174200,244050,2000,2000,2000,2000,0
20240318,174100,244050,2000,2000,2000,2000,0
20240318,174000,244050,2000,2000,2000,2000,0
20240318,173900,244050,2000,2000,2000,2000,0
20240318,173800,244050,2000,2000,2000,2000,0
20240318,173700,244050,2000,2000,2000,2000,0
20240318,173600,244050,2000,2000,2000,2000,0
20240318,173500,244050,2000,2000,2000,2000,0
20240318,173400,244050,2000,2000,2000,2000,0
20240318,173300,244050,2000,2000,2000,2000,0
20240318,173200,244050,2000,2000,2000,2000,0
20240318,173100,244050,2000,2000,2000,2000,1
20240318,173000,244050,2000,2000,2000,2000,0
20240318,172900,244050,2000,2000,2000,2000,0
20240318,172800,244050,2000,2000,2000,2000,0
20240318,172700,244050,2000,2000,2000,2000,0
20240318,172600,244050,2000,2000,2000,2000,0
20240318,172500,244050,2000,2000,2000,2000,0
20240318,172400,244050,2000,2000,2000,2000,0
20240318,172300,244050,2000,2000,2000,2000,0
20240318,172200,244050,2000,2000,2000,2000,0
20240318,172100,244050,2000,2000,2000,2000,0
20240318,172000,244050,2000,2000,2000,2000,0
20240318,171900,244050,2000,2000,2000,2000,0
20240318,171800,244050,2000,2000,2000,2000,0
20240318,171700,244050,2000,2000,2000,2000,0
20240318,171600,244050,2000,2000,2000,2000,0
20240318,171500,244050,2000,2000,2000,2000,0
20240318,171400,244050,2000,2000,2000,2000,0
20240318,171300,244050,2000,2000,2000,2000,0
20240318,171200,244050,2000,2000,2000,2000,0
20240318,171100,244050,2000,2000,2000,2000,0
20240318,171000,244050,2000,2000,2000,2000,0
20240318,170900,244050,2000,2000,2000,2000,0
20240318,170800,244050,2000,2000,2000,2000,0
20240318,170700,244050,2000,2000,2000,2000,0
20240318,170600,244050,2000,2000,2000,2000,0
20240318,170500,244050,2000,2000,2000,2000,0
20240318,170400,244050,2000,2000,2000,2000,0
20240318,170300,244050,2000,2000,2000,2000,0
20240318,170200,244050,2000,2000,2000,2000,0
20240318,170100,244050,2000,2000,2000,2000,1
20240318,170000,244050,2000,2000,2000,2000,0
20240318,165900,244050,2000,2000,2000,2000,0
20240318,165800,244050,2000,2000,2000,2000,0
20240318,165700,244050,2000,2000,2000,2000,0
20240318,165600,244050,2000,2000,2000,2000,0
20240318,165500,244050,2000,2000,2000,2000,0
20240318,165400,244050,2000,2000,2000,2000,0
20240318,165300,244050,2000,2000,2000,2000,0
20240318,165200,244050,2000,2000,2000,2000,0
20240318,165100,244050,2000,2000,2000,2000,0
20240318,165000,244050,2000,2000,2000,2000,0
20240318,164900,244050,2000,2000,2000,2000,0
20240318,164800,244050,2000,2000,2000,2000,0
20240318,164700,244050,2000,2000,2000,2000,0
20240318,164600,244050,2000,2000,2000,2000,0
20240318,164500,244050,2000,2000,2000,2000,0
20240318,164400,244050,2000,2000,2000,2000,0
20240318,164300,244050,2000,2000,2000,2000,0
20240318,164200,244050,2000,2000,2000,2000,0
20240318,164100,244050,2000,2000,2000,2000,0
20240318,164000,244050,2000,2000,2000,2000,0
20240318,163900,244050,2000,2000,2000,2000,0
20240318,163800,244050,2000,2000,2000,2000,0
20240318,163700,244050,2000,2000,2000,2000,0
20240318,163600,244050,2000,2000,2000,2000,0
20240318,163500,244050,2000,2000,2000,2000,0
20240318,163400,244050,2000,2000,2000,2000,0
20240318,163300,244050,2000,2000,2000,2000,0
20240318,163200,244050,2000,2000,2000,2000,0
20240318,163100,244050,2000,2000,2000,2000,1
20240318,163000,244050,2000,2000,2000,2000,0
20240318,162900,244050,2000,2000,2000,2000,0
20240318,162800,244050,2000,2000,2000,2000,0
20240318,162700,244050,2000,2000,2000,2000,0
20240318,162600,244050,2000,2000,2000,2000,0
20240318,162500,244050,2000,2000,2000,2000,0
20240318,162400,244050,2000,2000,2000,2000,0
20240318,162300,244050,2000,2000,2000,2000,0
20240318,162200,244050,2000,2000,2000,2000,0
20240318,162100,244050,2000,2000,2000,2000,0
20240318,162000,244050,2000,2000,2000,2000,0
20240318,161900,244050,2000,2000,2000,2000,0
20240318,161800,244050,2000,2000,2000,2000,0
20240318,161700,244050,2000,2000,2000,2000,0
20240318,161600,244050,2000,2000,2000,2000,0
20240318,161500,244050,2000,2000,2000,2000,0
20240318,161400,244050,2000,2000,2000,2000,0
20240318,161300,244050,2000,2000,2000,2000,0
20240318,161200,244050,2000,2000,2000,2000,0
20240318,161100,244050,2000,2000,2000,2000,0
20240318,161000,244050,2000,2000,2000,2000,0
20240318,160900,244050,2000,2000,2000,2000,0
20240318,160800,244050,2000,2000,2000,2000,0
20240318,160700,244050,2000,2000,2000,2000,0
20240318,160600,244050,2000,2000,2000,2000,0
20240318,160500,244050,2000,2000,2000,2000,0
20240318,160400,244050,2000,2000,2000,2000,0
20240318,160300,244050,2000,2000,2000,2000,0
20240318,160200,244050,2000,2000,2000,2000,0
20240318,160100,244050,2000,2000,2000,2000,1
20240318,160000,244050,2000,2000,2000,2000,0
20240318,155900,244050,2000,2000,2000,2000,0
20240318,155800,244050,2000,2000,2000,2000,0
20240318,155700,244050,2000,2000,2000,2000,0
20240318,155600,244050,2000,2000,2000,2000,0
20240318,155500,244050,2000,2000,2000,2000,0
20240318,155400,244050,2000,2000,2000,2000,0
20240318,155300,244050,2000,2000,2000,2000,0
20240318,155200,244050,2000,2000,2000,2000,0
20240318,155100,244050,2000,2000,2000,2000,0
20240318,155000,244050,2000,2000,2000,2000,0
20240318,154900,244050,2000,2000,2000,2000,0
20240318,154800,244050,2000,2000,2000,2000,0
20240318,154700,244050,2000,2000,2000,2000,0
20240318,154600,244050,2000,2000,2000,2000,0
20240318,154500,244050,2000,2000,2000,2000,0
20240318,154400,244050,2000,2000,2000,2000,0
20240318,154300,244050,2000,2000,2000,2000,0
20240318,154200,244050,2000,2000,2000,2000,0
20240318,154100,244050,2000,2000,2000,2000,0
20240318,154000,244050,2000,2000,2000,2000,0
20240318,153900,244050,2000,2000,2000,2000,0
20240318,153800,244050,2000,2000,2000,2000,0
20240318,153700,244050,2000,2000,2000,2000,0
20240318,153600,244050,2000,2000,2000,2000,0
20240318,153500,244050,2000,2000,2000,2000,0
20240318,153400,244050,2000,2000,2000,2000,0
20240318,153300,244050,2000,2000,2000,2000,0
20240318,153200,244050,2000,2000,2000,2000,0
20240318,153100,244050,2000,2000,2000,2000,1
20240318,153000,244050,2000,2000,2000,2000,1
20240318,152900,242050,2350,2350,2350,2350,0
20240318,152800,242050,2350,2350,2350,2350,0
20240318,152700,242050,2350,2350,2350,2350,0
20240318,152600,242050,2350,2350,2350,2350,0
20240318,152500,242050,2350,2350,2350,2350,0
20240318,152400,242050,2350,2350,2350,2350,0
20240318,152300,242050,2350,2350,2350,2350,0
20240318,152200,242050,2350,2350,2350,2350,0
20240318,152100,242050,2350,2350,2350,2350,0
20240318,152000,242050,2350,2350,2350,2350,0
20240318,151900,242050,2350,2350,2350,2350,0
20240318,151800,242050,2350,2350,2350,2350,0
20240318,151700,242050,2350,2350,2350,2350,0
20240318,151600,242050,2350,2350,2350,2350,0
20240318,151500,242050,2350,2350,2350,2350,0
20240318,151400,242050,2350,2350,2350,2350,0
20240318,151300,242050,2350,2350,2350,2350,0
20240318,151200,242050,2350,2350,2350,2350,0
20240318,151100,242050,2350,2350,2350,2350,0
20240318,151000,242050,2350,2350,2350,2350,0
20240318,150900,242050,2350,2350,2350,2350,0
20240318,150800,242050,2350,2350,2350,2350,0
20240318,150700,242050,2350,2350,2350,2350,0
20240318,150600,242050,2350,2350,2350,2350,0
20240318,150500,242050,2350,2350,2350,2350,0
20240318,150400,242050,2350,2350,2350,2350,0
20240318,150300,242050,2350,2350,2350,2350,0
20240318,150200,242050,2350,2350,2350,2350,0
20240318,150100,242050,2350,2350,2350,2350,0
20240318,150000,242050,2350,2350,2350,2350,0
20240318,145900,242050,2350,2350,2350,2350,0
20240318,145800,242050,2350,2350,2350,2350,0
20240318,145700,242050,2350,2350,2350,2350,0
20240318,145600,242050,2350,2350,2350,2350,0
20240318,145500,242050,2350,2350,2350,2350,0
20240318,145400,242050,2350,2350,2350,2350,0
20240318,145300,242050,2350,2350,2350,2350,0
20240318,145200,242050,2350,2350,2350,2350,0
20240318,145100,242050,2350,2350,2350,2350,0
20240318,145000,242050,2350,2350,2350,2350,0
20240318,144900,242050,2350,2350,2350,2350,0
20240318,144800,242050,2350,2350,2350,2350,0
20240318,144700,242050,2350,2350,2350,2350,0
20240318,144600,242050,2350,2350,2350,2350,0
20240318,144500,242050,2350,2350,2350,2350,0
20240318,144400,242050,2350,2350,2350,2350,0
20240318,144300,242050,2350,2350,2350,2350,0
20240318,144200,242050,2350,2350,2350,2350,0
20240318,144100,242050,2350,2350,2350,2350,0
20240318,144000,242050,2350,2350,2350,2350,0
20240318,143900,242050,2350,2350,2350,2350,0
20240318,143800,242050,2350,2350,2350,2350,0
20240318,143700,242050,2350,2350,2350,2350,0
20240318,143600,242050,2350,2350,2350,2350,0
20240318,143500,242050,2350,2350,2350,2350,0
20240318,143400,242050,2350,2350,2350,2350,0
20240318,143300,242050,2350,2350,2350,2350,0
20240318,143200,242050,2350,2350,2350,2350,0
20240318,143100,242050,2350,2350,2350,2350,0
20240318,143000,242050,2350,2350,2350,2350,0
20240318,142900,242050,2350,2350,2350,2350,0
20240318,142800,242050,2350,2350,2350,2350,0
20240318,142700,242050,2350,2350,2350,2350,0
20240318,142600,242050,2350,2350,2350,2350,0
20240318,142500,242050,2350,2350,2350,2350,0
20240318,142400,242050,2350,2350,2350,2350,0
20240318,142300,242050,2350,2350,2350,2350,0
20240318,142200,242050,2350,2350,2350,2350,0
20240318,142100,242050,2350,2350,2350,2350,0
20240318,142000,242050,2350,2350,2350,2350,0
20240318,141900,242050,2350,2350,2350,2350,0
20240318,141800,242050,2350,2350,2350,2350,0
20240318,141700,242050,2350,2350,2350,2350,0
20240318,141600,242050,2350,2350,2350,2350,0
20240318,141500,242050,2350,2350,2350,2350,0
20240318,141400,242050,2350,2350,2350,2350,0
20240318,141300,242050,2350,2350,2350,2350,0
20240318,141200,242050,2350,2350,2350,2350,0
20240318,141100,242050,2350,2350,2350,2350,0
20240318,141000,242050,2350,2350,2350,2350,0
20240318,140900,242050,2350,2350,2350,2350,102
20240318,140800,2350,2350,2350,2350,2350,0
20240318,140700,2350,2350,2350,2350,2350,0
20240318,140600,2350,2350,2350,2350,2350,0
20240318,140500,2350,2350,2350,2350,2350,0
20240318,140400,2350,2350,2350,2350,2350,0
20240318,140300,2350,2350,2350,2350,2350,0
20240318,140200,2350,2350,2350,2350,2350,0
20240318,140100,2350,2350,2350,2350,2350,0
20240318,140000,2350,2350,2350,2350,2350,0
20240318,135900,2350,2350,2350,2350,2350,0
20240318,135800,2350,2350,2350,2350,2350,0
20240318,135700,2350,2350,2350,2350,2350,0
20240318,135600,2350,2350,2350,2350,2350,0
20240318,135500,2350,2350,2350,2350,2350,0
20240318,135400,2350,2350,2350,2350,2350,0
20240318,135300,2350,2350,2350,2350,2350,0
20240318,135200,2350,2350,2350,2350,2350,0
20240318,135100,2350,2350,2350,2350,2350,0
20240318,135000,2350,2350,2350,2350,2350,0
20240318,134900,2350,2350,2350,2350,2350,0
20240318,134800,2350,2350,2350,2350,2350,0
20240318,134700,2350,2350,2350,2350,2350,0
20240318,134600,2350,2350,2350,2350,2350,0
20240318,134500,2350,2350,2350,2350,2350,0
20240318,134400,2350,2350,2350,2350,2350,0
20240318,134300,2350,2350,2350,2350,2350,0
20240318,134200,2350,2350,2350,2350,2350,0
20240318,134100,2350,2350,2350,2350,2350,0
20240318,134000,2350,2350,2350,2350,2350,0
20240318,133900,2350,2350,2350,2350,2350,0
20240318,133800,2350,2350,2350,2350,2350,0
20240318,133700,2350,2350,2350,2350,2350,0
20240318,133600,2350,2350,2350,2350,2350,0
20240318,133500,2350,2350,2350,2350,2350,0
20240318,133400,2350,2350,2350,2350,2350,0
20240318,133300,2350,2350,2350,2350,2350,0
20240318,133200,2350,2350,2350,2350,2350,0
20240318,133100,2350,2350,2350,2350,2350,0
20240318,133000,2350,2350,2350,2350,2350,0
20240318,132900,2350,2350,2350,2350,2350,0
20240318,132800,2350,2350,2350,2350,2350,0
20240318,132700,2350,2350,2350,2350,2350,0
20240318,132600,2350,2350,2350,2350,2350,0
20240318,132500,2350,2350,2350,2350,2350,0
20240318,132400,2350,2350,2350,2350,2350,0
20240318,132300,2350,2350,2350,2350,2350,0
20240318,132200,2350,2350,2350,2350,2350,0
20240318,132100,2350,2350,2350,2350,2350,0
20240318,132000,2350,2350,2350,2350,2350,0
20240318,131900,2350,2350,2350,2350,2350,0
20240318,131800,2350,2350,2350,2350,2350,0
20240318,131700,2350,2350,2350,2350,2350,0
20240318,131600,2350,2350,2350,2350,2350,0
20240318,131500,2350,2350,2350,2350,2350,0
20240318,131400,2350,2350,2350,2350,2350,0
20240318,131300,2350,2350,2350,2350,2350,0
20240318,131200,2350,2350,2350,2350,2350,0
20240318,131100,2350,2350,2350,2350,2350,0
20240318,131000,2350,2350,2350,2350,2350,0
20240318,130900,2350,2350,2350,2350,2350,0
20240318,130800,2350,2350,2350,2350,2350,0
20240318,130700,2350,2350,2350,2350,2350,0
20240318,130600,2350,2350,2350,2350,2350,0
20240318,130500,2350,2350,2350,2350,2350,0
20240318,130400,2350,2350,2350,2350,2350,0
20240318,130300,2350,2350,2350,2350,2350,0
20240318,130200,2350,2350,2350,2350,2350,0
20240318,130100,2350,2350,2350,2350,2350,0
20240318,130000,2350,2350,2350,2350,2350,0
20240318,125900,2350,2350,2350,2350,2350,0
20240318,125800,2350,2350,2350,2350,2350,0
20240318,125700,2350,2350,2350,2350,2350,0
20240318,125600,2350,2350,2350,2350,2350,0
20240318,125500,2350,2350,2350,2350,2350,0
20240318,125400,2350,2350,2350,2350,2350,0
20240318,125300,2350,2350,2350,2350,2350,0
20240318,125200,2350,2350,2350,2350,2350,0
20240318,125100,2350,2350,2350,2350,2350,0
20240318,125000,2350,2350,2350,2350,2350,0
20240318,124900,2350,2350,2350,2350,2350,0
20240318,124800,2350,2350,2350,2350,2350,0
20240318,124700,2350,2350,2350,2350,2350,0
20240318,124600,2350,2350,2350,2350,2350,0
20240318,124500,2350,2350,2350,2350,2350,0
20240318,124400,2350,2350,2350,2350,2350,0
20240318,124300,2350,2350,2350,2350,2350,0
20240318,124200,2350,2350,2350,2350,2350,0
20240318,124100,2350,2350,2350,2350,2350,0
20240318,124000,2350,2350,2350,2350,2350,0
20240318,123900,2350,2350,2350,2350,2350,0
20240318,123800,2350,2350,2350,2350,2350,0
20240318,123700,2350,2350,2350,2350,2350,0
20240318,123600,2350,2350,2350,2350,2350,0
20240318,123500,2350,2350,2350,2350,2350,0
20240318,123400,2350,2350,2350,2350,2350,0
20240318,123300,2350,2350,2350,2350,2350,0
20240318,123200,2350,2350,2350,2350,2350,0
20240318,123100,2350,2350,2350,2350,2350,0
20240318,123000,2350,2350,2350,2350,2350,0
20240318,122900,2350,2350,2350,2350,2350,0
20240318,122800,2350,2350,2350,2350,2350,0
20240318,122700,2350,2350,2350,2350,2350,0
20240318,122600,2350,2350,2350,2350,2350,0
20240318,122500,2350,2350,2350,2350,2350,0
20240318,122400,2350,2350,2350,2350,2350,0
20240318,122300,2350,2350,2350,2350,2350,0
20240318,122200,2350,2350,2350,2350,2350,0
20240318,122100,2350,2350,2350,2350,2350,0
20240318,122000,2350,2350,2350,2350,2350,0
20240318,121900,2350,2350,2350,2350,2350,0
20240318,121800,2350,2350,2350,2350,2350,0
20240318,121700,2350,2350,2350,2350,2350,0
20240318,121600,2350,2350,2350,2350,2350,0
20240318,121500,2350,2350,2350,2350,2350,0
20240318,121400,2350,2350,2350,2350,2350,0
20240318,121300,2350,2350,2350,2350,2350,0
20240318,121200,2350,2350,2350,2350,2350,0
20240318,121100,2350,2350,2350,2350,2350,0
20240318,121000,2350,2350,2350,2350,2350,0
20240318,120900,2350,2350,2350,2350,2350,0
20240318,120800,2350,2350,2350,2350,2350,0
20240318,120700,2350,2350,2350,2350,2350,0
20240318,120600,2350,2350,2350,2350,2350,0
20240318,120500,2350,2350,2350,2350,2350,0
20240318,120400,2350,2350,2350,2350,2350,0
20240318,120300,2350,2350,2350,2350,2350,0
20240318,120200,2350,2350,2350,2350,2350,0
20240318,120100,2350,2350,2350,2350,2350,0
20240318,120000,2350,2350,2350,2350,2350,0
20240318,115900,2350,2350,2350,2350,2350,0
20240318,115800,2350,2350,2350,2350,2350,0
20240318,115700,2350,2350,2350,2350,2350,0
20240318,115600,2350,2350,2350,2350,2350,0
20240318,115500,2350,2350,2350,2350,2350,0
20240318,115400,2350,2350,2350,2350,2350,0
20240318,115300,2350,2350,2350,2350,2350,0
20240318,115200,2350,2350,2350,2350,2350,0
20240318,115100,2350,2350,2350,2350,2350,0
20240318,115000,2350,2350,2350,2350,2350,0
20240318,114900,2350,2350,2350,2350,2350,0
20240318,114800,2350,2350,2350,2350,2350,0
20240318,114700,2350,2350,2350,2350,2350,0
20240318,114600,2350,2350,2350,2350,2350,0
20240318,114500,2350,2350,2350,2350,2350,0
20240318,114400,2350,2350,2350,2350,2350,0
20240318,114300,2350,2350,2350,2350,2350,0
20240318,114200,2350,2350,2350,2350,2350,0
20240318,114100,2350,2350,2350,2350,2350,0
20240318,114000,2350,2350,2350,2350,2350,0
20240318,113900,2350,2350,2350,2350,2350,0
20240318,113800,2350,2350,2350,2350,2350,0
20240318,113700,2350,2350,2350,2350,2350,0
20240318,113600,2350,2350,2350,2350,2350,0
20240318,113500,2350,2350,2350,2350,2350,0
20240318,113400,2350,2350,2350,2350,2350,0
20240318,113300,2350,2350,2350,2350,2350,0
20240318,113200,2350,2350,2350,2350,2350,1
20240318,113100,0,2115,2115,2115,2115,0
20240318,113000,0,2115,2115,2115,2115,0
20240318,112900,0,2115,2115,2115,2115,0
20240318,112800,0,2115,2115,2115,2115,0
20240318,112700,0,2115,2115,2115,2115,0
20240318,112600,0,2115,2115,2115,2115,0
20240318,112500,0,2115,2115,2115,2115,0
20240318,112400,0,2115,2115,2115,2115,0
20240318,112300,0,2115,2115,2115,2115,0
20240318,112200,0,2115,2115,2115,2115,0
20240318,112100,0,2115,2115,2115,2115,0
20240318,112000,0,2115,2115,2115,2115,0
20240318,111900,0,2115,2115,2115,2115,0
20240318,111800,0,2115,2115,2115,2115,0
20240318,111700,0,2115,2115,2115,2115,0
20240318,111600,0,2115,2115,2115,2115,0
20240318,111500,0,2115,2115,2115,2115,0
20240318,111400,0,2115,2115,2115,2115,0
20240318,111300,0,2115,2115,2115,2115,0
20240318,111200,0,2115,2115,2115,2115,0
20240318,111100,0,2115,2115,2115,2115,0
20240318,111000,0,2115,2115,2115,2115,0
20240318,110900,0,2115,2115,2115,2115,0
20240318,110800,0,2115,2115,2115,2115,0
20240318,110700,0,2115,2115,2115,2115,0
20240318,110600,0,2115,2115,2115,2115,0
20240318,110500,0,2115,2115,2115,2115,0
20240318,110400,0,2115,2115,2115,2115,0
20240318,110300,0,2115,2115,2115,2115,0
20240318,110200,0,2115,2115,2115,2115,0
20240318,110100,0,2115,2115,2115,2115,0
20240318,110000,0,2115,2115,2115,2115,0
20240318,105900,0,2115,2115,2115,2115,0
20240318,105800,0,2115,2115,2115,2115,0
20240318,105700,0,2115,2115,2115,2115,0
20240318,105600,0,2115,2115,2115,2115,0
20240318,105500,0,2115,2115,2115,2115,0
20240318,105400,0,2115,2115,2115,2115,0
20240318,105300,0,2115,2115,2115,2115,0
20240318,105200,0,2115,2115,2115,2115,0
20240318,105100,0,2115,2115,2115,2115,0
20240318,105000,0,2115,2115,2115,2115,0
20240318,104900,0,2115,2115,2115,2115,0
20240318,104800,0,2115,2115,2115,2115,0
20240318,104700,0,2115,2115,2115,2115,0
20240318,104600,0,2115,2115,2115,2115,0
20240318,104500,0,2115,2115,2115,2115,0
20240318,104400,0,2115,2115,2115,2115,0
20240318,104300,0,2115,2115,2115,2115,0
20240318,104200,0,2115,2115,2115,2115,0
20240318,104100,0,2115,2115,2115,2115,0
20240318,104000,0,2115,2115,2115,2115,0
20240318,103900,0,2115,2115,2115,2115,0
20240318,103800,0,2115,2115,2115,2115,0
20240318,103700,0,2115,2115,2115,2115,0
20240318,103600,0,2115,2115,2115,2115,0
20240318,103500,0,2115,2115,2115,2115,0
20240318,103400,0,2115,2115,2115,2115,0
20240318,103300,0,2115,2115,2115,2115,0
20240318,103200,0,2115,2115,2115,2115,0
20240318,103100,0,2115,2115,2115,2115,0
20240318,103000,0,2115,2115,2115,2115,0
20240318,102900,0,2115,2115,2115,2115,0
20240318,102800,0,2115,2115,2115,2115,0
20240318,102700,0,2115,2115,2115,2115,0
20240318,102600,0,2115,2115,2115,2115,0
20240318,102500,0,2115,2115,2115,2115,0
20240318,102400,0,2115,2115,2115,2115,0
20240318,102300,0,2115,2115,2115,2115,0
20240318,102200,0,2115,2115,2115,2115,0
20240318,102100,0,2115,2115,2115,2115,0
20240318,102000,0,2115,2115,2115,2115,0
20240318,101900,0,2115,2115,2115,2115,0
20240318,101800,0,2115,2115,2115,2115,0
20240318,101700,0,2115,2115,2115,2115,0
20240318,101600,0,2115,2115,2115,2115,0
20240318,101500,0,2115,2115,2115,2115,0
20240318,101400,0,2115,2115,2115,2115,0
20240318,101300,0,2115,2115,2115,2115,0
20240318,101200,0,2115,2115,2115,2115,0
20240318,101100,0,2115,2115,2115,2115,0
20240318,101000,0,2115,2115,2115,2115,0
20240318,100900,0,2115,2115,2115,2115,0
20240318,100800,0,2115,2115,2115,2115,0
20240318,100700,0,2115,2115,2115,2115,0
20240318,100600,0,2115,2115,2115,2115,0
20240318,100500,0,2115,2115,2115,2115,0
20240318,100400,0,2115,2115,2115,2115,0
20240318,100300,0,2115,2115,2115,2115,0
20240318,100200,0,2115,2115,2115,2115,0
20240318,100100,0,2115,2115,2115,2115,0
20240318,100000,0,2115,2115,2115,2115,0
20240318,095900,0,2115,2115,2115,2115,0
20240318,095800,0,2115,2115,2115,2115,0
20240318,095700,0,2115,2115,2115,2115,0
20240318,095600,0,2115,2115,2115,2115,0
20240318,095500,0,2115,2115,2115,2115,0
20240318,095400,0,2115,2115,2115,2115,0
20240318,095300,0,2115,2115,2115,2115,0
20240318,095200,0,2115,2115,2115,2115,0
20240318,095100,0,2115,2115,2115,2115,0
20240318,095000,0,2115,2115,2115,2115,0
20240318,094900,0,2115,2115,2115,2115,0
20240318,094800,0,2115,2115,2115,2115,0
20240318,094700,0,2115,2115,2115,2115,0
20240318,094600,0,2115,2115,2115,2115,0
20240318,094500,0,2115,2115,2115,2115,0
20240318,094400,0,2115,2115,2115,2115,0
20240318,094300,0,2115,2115,2115,2115,0
20240318,094200,0,2115,2115,2115,2115,0
20240318,094100,0,2115,2115,2115,2115,0
20240318,094000,0,2115,2115,2115,2115,0
20240318,093900,0,2115,2115,2115,2115,0
20240318,093800,0,2115,2115,2115,2115,0
20240318,093700,0,2115,2115,2115,2115,0
20240318,093600,0,2115,2115,2115,2115,0
20240318,093500,0,2115,2115,2115,2115,0
20240318,093400,0,2115,2115,2115,2115,0
20240318,093300,0,2115,2115,2115,2115,0
20240318,093200,0,2115,2115,2115,2115,0
20240318,093100,0,2115,2115,2115,2115,0
20240318,093000,0,2115,2115,2115,2115,0
20240318,092900,0,2115,2115,2115,2115,0
20240318,092800,0,2115,2115,2115,2115,0
20240318,092700,0,2115,2115,2115,2115,0
20240318,092600,0,2115,2115,2115,2115,0
20240318,092500,0,2115,2115,2115,2115,0
20240318,092400,0,2115,2115,2115,2115,0
20240318,092300,0,2115,2115,2115,2115,0
20240318,092200,0,2115,2115,2115,2115,0
20240318,092100,0,2115,2115,2115,2115,0
20240318,092000,0,2115,2115,2115,2115,0
20240318,091900,0,2115,2115,2115,2115,0
20240318,091800,0,2115,2115,2115,2115,0
20240318,091700,0,2115,2115,2115,2115,0
20240318,091600,0,2115,2115,2115,2115,0
20240318,091500,0,2115,2115,2115,2115,0
20240318,091400,0,2115,2115,2115,2115,0
20240318,091300,0,2115,2115,2115,2115,0
20240318,091200,0,2115,2115,2115,2115,0
20240318,091100,0,2115,2115,2115,2115,0
20240318,091000,0,2115,2115,2115,2115,0
20240318,090900,0,2115,2115,2115,2115,0
20240318,090800,0,2115,2115,2115,2115,0
20240318,090700,0,2115,2115,2115,2115,0
20240318,090600,0,2115,2115,2115,2115,0
20240318,090500,0,2115,2115,2115,2115,0
20240318,090400,0,2115,2115,2115,2115,0
20240318,090300,0,2115,2115,2115,2115,0
20240318,090200,0,2115,2115,2115,2115,0
20240318,090100,0,2115,2115,2115,2115,0
20240318,090000,0,2115,2115,2115,2115,0