KissMeData/302920/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,210300,8580,8580,8580,8580,8580,1
20240318,210200,8580,8580,8580,8580,8580,0
20240318,210100,8580,8580,8580,8580,8580,0
20240318,210000,8580,8580,8580,8580,8580,0
20240318,205900,8580,8580,8580,8580,8580,0
20240318,205800,8580,8580,8580,8580,8580,0
20240318,205700,8580,8580,8580,8580,8580,0
20240318,205600,8580,8580,8580,8580,8580,0
20240318,205500,8580,8580,8580,8580,8580,0
20240318,205400,8580,8580,8580,8580,8580,0
20240318,205300,8580,8580,8580,8580,8580,0
20240318,205200,8580,8580,8580,8580,8580,0
20240318,205100,8580,8580,8580,8580,8580,0
20240318,205000,8580,8580,8580,8580,8580,0
20240318,204900,8580,8580,8580,8580,8580,0
20240318,204800,8580,8580,8580,8580,8580,0
20240318,204700,8580,8580,8580,8580,8580,0
20240318,204600,8580,8580,8580,8580,8580,0
20240318,204500,8580,8580,8580,8580,8580,0
20240318,204400,8580,8580,8580,8580,8580,0
20240318,204300,8580,8580,8580,8580,8580,0
20240318,204200,8580,8580,8580,8580,8580,0
20240318,204100,8580,8580,8580,8580,8580,0
20240318,204000,8580,8580,8580,8580,8580,0
20240318,203900,8580,8580,8580,8580,8580,0
20240318,203800,8580,8580,8580,8580,8580,0
20240318,203700,8580,8580,8580,8580,8580,0
20240318,203600,8580,8580,8580,8580,8580,0
20240318,203500,8580,8580,8580,8580,8580,0
20240318,203400,8580,8580,8580,8580,8580,0
20240318,203300,8580,8580,8580,8580,8580,1
20240318,203200,8580,8580,8580,8580,8580,0
20240318,203100,8580,8580,8580,8580,8580,0
20240318,203000,8580,8580,8580,8580,8580,0
20240318,202900,8580,8580,8580,8580,8580,0
20240318,202800,8580,8580,8580,8580,8580,0
20240318,202700,8580,8580,8580,8580,8580,0
20240318,202600,8580,8580,8580,8580,8580,0
20240318,202500,8580,8580,8580,8580,8580,0
20240318,202400,8580,8580,8580,8580,8580,0
20240318,202300,8580,8580,8580,8580,8580,0
20240318,202200,8580,8580,8580,8580,8580,0
20240318,202100,8580,8580,8580,8580,8580,0
20240318,202000,8580,8580,8580,8580,8580,0
20240318,201900,8580,8580,8580,8580,8580,0
20240318,201800,8580,8580,8580,8580,8580,0
20240318,201700,8580,8580,8580,8580,8580,0
20240318,201600,8580,8580,8580,8580,8580,0
20240318,201500,8580,8580,8580,8580,8580,0
20240318,201400,8580,8580,8580,8580,8580,0
20240318,201300,8580,8580,8580,8580,8580,0
20240318,201200,8580,8580,8580,8580,8580,0
20240318,201100,8580,8580,8580,8580,8580,0
20240318,201000,8580,8580,8580,8580,8580,0
20240318,200900,8580,8580,8580,8580,8580,0
20240318,200800,8580,8580,8580,8580,8580,0
20240318,200700,8580,8580,8580,8580,8580,0
20240318,200600,8580,8580,8580,8580,8580,0
20240318,200500,8580,8580,8580,8580,8580,0
20240318,200400,8580,8580,8580,8580,8580,0
20240318,200300,8580,8580,8580,8580,8580,1
20240318,200200,8580,8580,8580,8580,8580,0
20240318,200100,8580,8580,8580,8580,8580,0
20240318,200000,8580,8580,8580,8580,8580,0
20240318,195900,8580,8580,8580,8580,8580,0
20240318,195800,8580,8580,8580,8580,8580,0
20240318,195700,8580,8580,8580,8580,8580,0
20240318,195600,8580,8580,8580,8580,8580,0
20240318,195500,8580,8580,8580,8580,8580,0
20240318,195400,8580,8580,8580,8580,8580,0
20240318,195300,8580,8580,8580,8580,8580,0
20240318,195200,8580,8580,8580,8580,8580,0
20240318,195100,8580,8580,8580,8580,8580,0
20240318,195000,8580,8580,8580,8580,8580,0
20240318,194900,8580,8580,8580,8580,8580,0
20240318,194800,8580,8580,8580,8580,8580,0
20240318,194700,8580,8580,8580,8580,8580,0
20240318,194600,8580,8580,8580,8580,8580,0
20240318,194500,8580,8580,8580,8580,8580,0
20240318,194400,8580,8580,8580,8580,8580,0
20240318,194300,8580,8580,8580,8580,8580,0
20240318,194200,8580,8580,8580,8580,8580,0
20240318,194100,8580,8580,8580,8580,8580,0
20240318,194000,8580,8580,8580,8580,8580,0
20240318,193900,8580,8580,8580,8580,8580,0
20240318,193800,8580,8580,8580,8580,8580,0
20240318,193700,8580,8580,8580,8580,8580,0
20240318,193600,8580,8580,8580,8580,8580,0
20240318,193500,8580,8580,8580,8580,8580,0
20240318,193400,8580,8580,8580,8580,8580,0
20240318,193300,8580,8580,8580,8580,8580,1
20240318,193200,8580,8580,8580,8580,8580,0
20240318,193100,8580,8580,8580,8580,8580,0
20240318,193000,8580,8580,8580,8580,8580,0
20240318,192900,8580,8580,8580,8580,8580,0
20240318,192800,8580,8580,8580,8580,8580,0
20240318,192700,8580,8580,8580,8580,8580,0
20240318,192600,8580,8580,8580,8580,8580,0
20240318,192500,8580,8580,8580,8580,8580,0
20240318,192400,8580,8580,8580,8580,8580,0
20240318,192300,8580,8580,8580,8580,8580,0
20240318,192200,8580,8580,8580,8580,8580,0
20240318,192100,8580,8580,8580,8580,8580,0
20240318,192000,8580,8580,8580,8580,8580,0
20240318,191900,8580,8580,8580,8580,8580,0
20240318,191800,8580,8580,8580,8580,8580,0
20240318,191700,8580,8580,8580,8580,8580,0
20240318,191600,8580,8580,8580,8580,8580,0
20240318,191500,8580,8580,8580,8580,8580,0
20240318,191400,8580,8580,8580,8580,8580,0
20240318,191300,8580,8580,8580,8580,8580,0
20240318,191200,8580,8580,8580,8580,8580,0
20240318,191100,8580,8580,8580,8580,8580,0
20240318,191000,8580,8580,8580,8580,8580,0
20240318,190900,8580,8580,8580,8580,8580,0
20240318,190800,8580,8580,8580,8580,8580,0
20240318,190700,8580,8580,8580,8580,8580,0
20240318,190600,8580,8580,8580,8580,8580,0
20240318,190500,8580,8580,8580,8580,8580,0
20240318,190400,8580,8580,8580,8580,8580,0
20240318,190300,8580,8580,8580,8580,8580,1
20240318,190200,8580,8580,8580,8580,8580,0
20240318,190100,8580,8580,8580,8580,8580,0
20240318,190000,8580,8580,8580,8580,8580,0
20240318,185900,8580,8580,8580,8580,8580,0
20240318,185800,8580,8580,8580,8580,8580,0
20240318,185700,8580,8580,8580,8580,8580,0
20240318,185600,8580,8580,8580,8580,8580,0
20240318,185500,8580,8580,8580,8580,8580,0
20240318,185400,8580,8580,8580,8580,8580,0
20240318,185300,8580,8580,8580,8580,8580,0
20240318,185200,8580,8580,8580,8580,8580,0
20240318,185100,8580,8580,8580,8580,8580,0
20240318,185000,8580,8580,8580,8580,8580,0
20240318,184900,8580,8580,8580,8580,8580,0
20240318,184800,8580,8580,8580,8580,8580,0
20240318,184700,8580,8580,8580,8580,8580,0
20240318,184600,8580,8580,8580,8580,8580,0
20240318,184500,8580,8580,8580,8580,8580,0
20240318,184400,8580,8580,8580,8580,8580,0
20240318,184300,8580,8580,8580,8580,8580,0
20240318,184200,8580,8580,8580,8580,8580,0
20240318,184100,8580,8580,8580,8580,8580,0
20240318,184000,8580,8580,8580,8580,8580,0
20240318,183900,8580,8580,8580,8580,8580,0
20240318,183800,8580,8580,8580,8580,8580,0
20240318,183700,8580,8580,8580,8580,8580,0
20240318,183600,8580,8580,8580,8580,8580,0
20240318,183500,8580,8580,8580,8580,8580,0
20240318,183400,8580,8580,8580,8580,8580,0
20240318,183300,8580,8580,8580,8580,8580,1
20240318,183200,8580,8580,8580,8580,8580,0
20240318,183100,8580,8580,8580,8580,8580,0
20240318,183000,8580,8580,8580,8580,8580,0
20240318,182900,8580,8580,8580,8580,8580,0
20240318,182800,8580,8580,8580,8580,8580,0
20240318,182700,8580,8580,8580,8580,8580,0
20240318,182600,8580,8580,8580,8580,8580,0
20240318,182500,8580,8580,8580,8580,8580,0
20240318,182400,8580,8580,8580,8580,8580,0
20240318,182300,8580,8580,8580,8580,8580,0
20240318,182200,8580,8580,8580,8580,8580,0
20240318,182100,8580,8580,8580,8580,8580,0
20240318,182000,8580,8580,8580,8580,8580,0
20240318,181900,8580,8580,8580,8580,8580,0
20240318,181800,8580,8580,8580,8580,8580,0
20240318,181700,8580,8580,8580,8580,8580,0
20240318,181600,8580,8580,8580,8580,8580,0
20240318,181500,8580,8580,8580,8580,8580,0
20240318,181400,8580,8580,8580,8580,8580,0
20240318,181300,8580,8580,8580,8580,8580,0
20240318,181200,8580,8580,8580,8580,8580,0
20240318,181100,8580,8580,8580,8580,8580,0
20240318,181000,8580,8580,8580,8580,8580,0
20240318,180900,8580,8580,8580,8580,8580,0
20240318,180800,8580,8580,8580,8580,8580,0
20240318,180700,8580,8580,8580,8580,8580,0
20240318,180600,8580,8580,8580,8580,8580,0
20240318,180500,8580,8580,8580,8580,8580,0
20240318,180400,8580,8580,8580,8580,8580,0
20240318,180300,8580,8580,8580,8580,8580,1
20240318,180200,8580,8580,8580,8580,8580,0
20240318,180100,8580,8580,8580,8580,8580,0
20240318,180000,8580,8580,8580,8580,8580,0
20240318,175900,8580,8580,8580,8580,8580,0
20240318,175800,8580,8580,8580,8580,8580,0
20240318,175700,8580,8580,8580,8580,8580,0
20240318,175600,8580,8580,8580,8580,8580,0
20240318,175500,8580,8580,8580,8580,8580,0
20240318,175400,8580,8580,8580,8580,8580,0
20240318,175300,8580,8580,8580,8580,8580,0
20240318,175200,8580,8580,8580,8580,8580,0
20240318,175100,8580,8580,8580,8580,8580,0
20240318,175000,8580,8580,8580,8580,8580,0
20240318,174900,8580,8580,8580,8580,8580,0
20240318,174800,8580,8580,8580,8580,8580,0
20240318,174700,8580,8580,8580,8580,8580,0
20240318,174600,8580,8580,8580,8580,8580,0
20240318,174500,8580,8580,8580,8580,8580,0
20240318,174400,8580,8580,8580,8580,8580,0
20240318,174300,8580,8580,8580,8580,8580,0
20240318,174200,8580,8580,8580,8580,8580,0
20240318,174100,8580,8580,8580,8580,8580,0
20240318,174000,8580,8580,8580,8580,8580,0
20240318,173900,8580,8580,8580,8580,8580,0
20240318,173800,8580,8580,8580,8580,8580,0
20240318,173700,8580,8580,8580,8580,8580,0
20240318,173600,8580,8580,8580,8580,8580,0
20240318,173500,8580,8580,8580,8580,8580,0
20240318,173400,8580,8580,8580,8580,8580,0
20240318,173300,8580,8580,8580,8580,8580,1
20240318,173200,8580,8580,8580,8580,8580,0
20240318,173100,8580,8580,8580,8580,8580,0
20240318,173000,8580,8580,8580,8580,8580,0
20240318,172900,8580,8580,8580,8580,8580,0
20240318,172800,8580,8580,8580,8580,8580,0
20240318,172700,8580,8580,8580,8580,8580,0
20240318,172600,8580,8580,8580,8580,8580,0
20240318,172500,8580,8580,8580,8580,8580,0
20240318,172400,8580,8580,8580,8580,8580,0
20240318,172300,8580,8580,8580,8580,8580,0
20240318,172200,8580,8580,8580,8580,8580,0
20240318,172100,8580,8580,8580,8580,8580,0
20240318,172000,8580,8580,8580,8580,8580,0
20240318,171900,8580,8580,8580,8580,8580,0
20240318,171800,8580,8580,8580,8580,8580,0
20240318,171700,8580,8580,8580,8580,8580,0
20240318,171600,8580,8580,8580,8580,8580,0
20240318,171500,8580,8580,8580,8580,8580,0
20240318,171400,8580,8580,8580,8580,8580,0
20240318,171300,8580,8580,8580,8580,8580,0
20240318,171200,8580,8580,8580,8580,8580,0
20240318,171100,8580,8580,8580,8580,8580,0
20240318,171000,8580,8580,8580,8580,8580,0
20240318,170900,8580,8580,8580,8580,8580,0
20240318,170800,8580,8580,8580,8580,8580,0
20240318,170700,8580,8580,8580,8580,8580,0
20240318,170600,8580,8580,8580,8580,8580,0
20240318,170500,8580,8580,8580,8580,8580,0
20240318,170400,8580,8580,8580,8580,8580,0
20240318,170300,8580,8580,8580,8580,8580,1
20240318,170200,8580,8580,8580,8580,8580,0
20240318,170100,8580,8580,8580,8580,8580,0
20240318,170000,8580,8580,8580,8580,8580,0
20240318,165900,8580,8580,8580,8580,8580,0
20240318,165800,8580,8580,8580,8580,8580,0
20240318,165700,8580,8580,8580,8580,8580,0
20240318,165600,8580,8580,8580,8580,8580,0
20240318,165500,8580,8580,8580,8580,8580,0
20240318,165400,8580,8580,8580,8580,8580,0
20240318,165300,8580,8580,8580,8580,8580,0
20240318,165200,8580,8580,8580,8580,8580,0
20240318,165100,8580,8580,8580,8580,8580,0
20240318,165000,8580,8580,8580,8580,8580,0
20240318,164900,8580,8580,8580,8580,8580,0
20240318,164800,8580,8580,8580,8580,8580,0
20240318,164700,8580,8580,8580,8580,8580,0
20240318,164600,8580,8580,8580,8580,8580,0
20240318,164500,8580,8580,8580,8580,8580,0
20240318,164400,8580,8580,8580,8580,8580,0
20240318,164300,8580,8580,8580,8580,8580,0
20240318,164200,8580,8580,8580,8580,8580,0
20240318,164100,8580,8580,8580,8580,8580,0
20240318,164000,8580,8580,8580,8580,8580,0
20240318,163900,8580,8580,8580,8580,8580,0
20240318,163800,8580,8580,8580,8580,8580,0
20240318,163700,8580,8580,8580,8580,8580,0
20240318,163600,8580,8580,8580,8580,8580,0
20240318,163500,8580,8580,8580,8580,8580,0
20240318,163400,8580,8580,8580,8580,8580,0
20240318,163300,8580,8580,8580,8580,8580,1
20240318,163200,8580,8580,8580,8580,8580,0
20240318,163100,8580,8580,8580,8580,8580,0
20240318,163000,8580,8580,8580,8580,8580,0
20240318,162900,8580,8580,8580,8580,8580,0
20240318,162800,8580,8580,8580,8580,8580,0
20240318,162700,8580,8580,8580,8580,8580,0
20240318,162600,8580,8580,8580,8580,8580,0
20240318,162500,8580,8580,8580,8580,8580,0
20240318,162400,8580,8580,8580,8580,8580,0
20240318,162300,8580,8580,8580,8580,8580,0
20240318,162200,8580,8580,8580,8580,8580,0
20240318,162100,8580,8580,8580,8580,8580,0
20240318,162000,8580,8580,8580,8580,8580,0
20240318,161900,8580,8580,8580,8580,8580,0
20240318,161800,8580,8580,8580,8580,8580,0
20240318,161700,8580,8580,8580,8580,8580,0
20240318,161600,8580,8580,8580,8580,8580,0
20240318,161500,8580,8580,8580,8580,8580,0
20240318,161400,8580,8580,8580,8580,8580,0
20240318,161300,8580,8580,8580,8580,8580,0
20240318,161200,8580,8580,8580,8580,8580,0
20240318,161100,8580,8580,8580,8580,8580,0
20240318,161000,8580,8580,8580,8580,8580,0
20240318,160900,8580,8580,8580,8580,8580,0
20240318,160800,8580,8580,8580,8580,8580,0
20240318,160700,8580,8580,8580,8580,8580,0
20240318,160600,8580,8580,8580,8580,8580,0
20240318,160500,8580,8580,8580,8580,8580,0
20240318,160400,8580,8580,8580,8580,8580,0
20240318,160300,8580,8580,8580,8580,8580,1
20240318,160200,8580,8580,8580,8580,8580,0
20240318,160100,8580,8580,8580,8580,8580,0
20240318,160000,8580,8580,8580,8580,8580,0
20240318,155900,8580,8580,8580,8580,8580,0
20240318,155800,8580,8580,8580,8580,8580,0
20240318,155700,8580,8580,8580,8580,8580,0
20240318,155600,8580,8580,8580,8580,8580,0
20240318,155500,8580,8580,8580,8580,8580,0
20240318,155400,8580,8580,8580,8580,8580,0
20240318,155300,8580,8580,8580,8580,8580,0
20240318,155200,8580,8580,8580,8580,8580,0
20240318,155100,8580,8580,8580,8580,8580,0
20240318,155000,8580,8580,8580,8580,8580,0
20240318,154900,8580,8580,8580,8580,8580,0
20240318,154800,8580,8580,8580,8580,8580,0
20240318,154700,8580,8580,8580,8580,8580,0
20240318,154600,8580,8580,8580,8580,8580,0
20240318,154500,8580,8580,8580,8580,8580,0
20240318,154400,8580,8580,8580,8580,8580,0
20240318,154300,8580,8580,8580,8580,8580,0
20240318,154200,8580,8580,8580,8580,8580,0
20240318,154100,8580,8580,8580,8580,8580,0
20240318,154000,8580,8580,8580,8580,8580,0
20240318,153900,8580,8580,8580,8580,8580,0
20240318,153800,8580,8580,8580,8580,8580,0
20240318,153700,8580,8580,8580,8580,8580,0
20240318,153600,8580,8580,8580,8580,8580,0
20240318,153500,8580,8580,8580,8580,8580,0
20240318,153400,8580,8580,8580,8580,8580,0
20240318,153300,8580,8580,8580,8580,8580,1
20240318,153200,8580,8580,8580,8580,8580,0
20240318,153100,8580,8580,8580,8580,8580,0
20240318,153000,8580,8580,8580,8580,8580,0
20240318,152900,8580,8580,8580,8580,8580,0
20240318,152800,8580,8580,8580,8580,8580,0
20240318,152700,8580,8580,8580,8580,8580,0
20240318,152600,8580,8580,8580,8580,8580,0
20240318,152500,8580,8580,8580,8580,8580,0
20240318,152400,8580,8580,8580,8580,8580,0
20240318,152300,8580,8580,8580,8580,8580,0
20240318,152200,8580,8580,8580,8580,8580,0
20240318,152100,8580,8580,8580,8580,8580,0
20240318,152000,8580,8580,8580,8580,8580,0
20240318,151900,8580,8580,8580,8580,8580,0
20240318,151800,8580,8580,8580,8580,8580,0
20240318,151700,8580,8580,8580,8580,8580,0
20240318,151600,8580,8580,8580,8580,8580,0
20240318,151500,8580,8580,8580,8580,8580,0
20240318,151400,8580,8580,8580,8580,8580,0
20240318,151300,8580,8580,8580,8580,8580,0
20240318,151200,8580,8580,8580,8580,8580,0
20240318,151100,8580,8580,8580,8580,8580,0
20240318,151000,8580,8580,8580,8580,8580,0
20240318,150900,8580,8580,8580,8580,8580,0
20240318,150800,8580,8580,8580,8580,8580,0
20240318,150700,8580,8580,8580,8580,8580,0
20240318,150600,8580,8580,8580,8580,8580,0
20240318,150500,8580,8580,8580,8580,8580,0
20240318,150400,8580,8580,8580,8580,8580,0
20240318,150300,8580,8580,8580,8580,8580,0
20240318,150200,8580,8580,8580,8580,8580,0
20240318,150100,8580,8580,8580,8580,8580,0
20240318,150000,8580,8580,8580,8580,8580,0
20240318,145900,8580,8580,8580,8580,8580,0
20240318,145800,8580,8580,8580,8580,8580,0
20240318,145700,8580,8580,8580,8580,8580,0
20240318,145600,8580,8580,8580,8580,8580,0
20240318,145500,8580,8580,8580,8580,8580,0
20240318,145400,8580,8580,8580,8580,8580,0
20240318,145300,8580,8580,8580,8580,8580,0
20240318,145200,8580,8580,8580,8580,8580,0
20240318,145100,8580,8580,8580,8580,8580,0
20240318,145000,8580,8580,8580,8580,8580,0
20240318,144900,8580,8580,8580,8580,8580,0
20240318,144800,8580,8580,8580,8580,8580,0
20240318,144700,8580,8580,8580,8580,8580,0
20240318,144600,8580,8580,8580,8580,8580,0
20240318,144500,8580,8580,8580,8580,8580,0
20240318,144400,8580,8580,8580,8580,8580,0
20240318,144300,8580,8580,8580,8580,8580,0
20240318,144200,8580,8580,8580,8580,8580,0
20240318,144100,8580,8580,8580,8580,8580,0
20240318,144000,8580,8580,8580,8580,8580,0
20240318,143900,8580,8580,8580,8580,8580,0
20240318,143800,8580,8580,8580,8580,8580,0
20240318,143700,8580,8580,8580,8580,8580,0
20240318,143600,8580,8580,8580,8580,8580,0
20240318,143500,8580,8580,8580,8580,8580,0
20240318,143400,8580,8580,8580,8580,8580,0
20240318,143300,8580,8580,8580,8580,8580,0
20240318,143200,8580,8580,8580,8580,8580,0
20240318,143100,8580,8580,8580,8580,8580,0
20240318,143000,8580,8580,8580,8580,8580,0
20240318,142900,8580,8580,8580,8580,8580,0
20240318,142800,8580,8580,8580,8580,8580,0
20240318,142700,8580,8580,8580,8580,8580,0
20240318,142600,8580,8580,8580,8580,8580,0
20240318,142500,8580,8580,8580,8580,8580,0
20240318,142400,8580,8580,8580,8580,8580,0
20240318,142300,8580,8580,8580,8580,8580,0
20240318,142200,8580,8580,8580,8580,8580,0
20240318,142100,8580,8580,8580,8580,8580,0
20240318,142000,8580,8580,8580,8580,8580,0
20240318,141900,8580,8580,8580,8580,8580,0
20240318,141800,8580,8580,8580,8580,8580,0
20240318,141700,8580,8580,8580,8580,8580,0
20240318,141600,8580,8580,8580,8580,8580,0
20240318,141500,8580,8580,8580,8580,8580,0
20240318,141400,8580,8580,8580,8580,8580,0
20240318,141300,8580,8580,8580,8580,8580,0
20240318,141200,8580,8580,8580,8580,8580,0
20240318,141100,8580,8580,8580,8580,8580,0
20240318,141000,8580,8580,8580,8580,8580,0
20240318,140900,8580,8580,8580,8580,8580,0
20240318,140800,8580,8580,8580,8580,8580,0
20240318,140700,8580,8580,8580,8580,8580,0
20240318,140600,8580,8580,8580,8580,8580,0
20240318,140500,8580,8580,8580,8580,8580,0
20240318,140400,8580,8580,8580,8580,8580,0
20240318,140300,8580,8580,8580,8580,8580,0
20240318,140200,8580,8580,8580,8580,8580,0
20240318,140100,8580,8580,8580,8580,8580,0
20240318,140000,8580,8580,8580,8580,8580,0
20240318,135900,8580,8580,8580,8580,8580,0
20240318,135800,8580,8580,8580,8580,8580,0
20240318,135700,8580,8580,8580,8580,8580,0
20240318,135600,8580,8580,8580,8580,8580,0
20240318,135500,8580,8580,8580,8580,8580,0
20240318,135400,8580,8580,8580,8580,8580,0
20240318,135300,8580,8580,8580,8580,8580,0
20240318,135200,8580,8580,8580,8580,8580,0
20240318,135100,8580,8580,8580,8580,8580,0
20240318,135000,8580,8580,8580,8580,8580,0
20240318,134900,8580,8580,8580,8580,8580,0
20240318,134800,8580,8580,8580,8580,8580,0
20240318,134700,8580,8580,8580,8580,8580,0
20240318,134600,8580,8580,8580,8580,8580,0
20240318,134500,8580,8580,8580,8580,8580,0
20240318,134400,8580,8580,8580,8580,8580,0
20240318,134300,8580,8580,8580,8580,8580,0
20240318,134200,8580,8580,8580,8580,8580,0
20240318,134100,8580,8580,8580,8580,8580,0
20240318,134000,8580,8580,8580,8580,8580,0
20240318,133900,8580,8580,8580,8580,8580,0
20240318,133800,8580,8580,8580,8580,8580,0
20240318,133700,8580,8580,8580,8580,8580,0
20240318,133600,8580,8580,8580,8580,8580,0
20240318,133500,8580,8580,8580,8580,8580,0
20240318,133400,8580,8580,8580,8580,8580,0
20240318,133300,8580,8580,8580,8580,8580,0
20240318,133200,8580,8580,8580,8580,8580,0
20240318,133100,8580,8580,8580,8580,8580,0
20240318,133000,8580,8580,8580,8580,8580,0
20240318,132900,8580,8580,8580,8580,8580,0
20240318,132800,8580,8580,8580,8580,8580,0
20240318,132700,8580,8580,8580,8580,8580,0
20240318,132600,8580,8580,8580,8580,8580,0
20240318,132500,8580,8580,8580,8580,8580,0
20240318,132400,8580,8580,8580,8580,8580,0
20240318,132300,8580,8580,8580,8580,8580,0
20240318,132200,8580,8580,8580,8580,8580,0
20240318,132100,8580,8580,8580,8580,8580,0
20240318,132000,8580,8580,8580,8580,8580,0
20240318,131900,8580,8580,8580,8580,8580,0
20240318,131800,8580,8580,8580,8580,8580,0
20240318,131700,8580,8580,8580,8580,8580,0
20240318,131600,8580,8580,8580,8580,8580,0
20240318,131500,8580,8580,8580,8580,8580,0
20240318,131400,8580,8580,8580,8580,8580,0
20240318,131300,8580,8580,8580,8580,8580,0
20240318,131200,8580,8580,8580,8580,8580,0
20240318,131100,8580,8580,8580,8580,8580,0
20240318,131000,8580,8580,8580,8580,8580,0
20240318,130900,8580,8580,8580,8580,8580,0
20240318,130800,8580,8580,8580,8580,8580,0
20240318,130700,8580,8580,8580,8580,8580,0
20240318,130600,8580,8580,8580,8580,8580,0
20240318,130500,8580,8580,8580,8580,8580,0
20240318,130400,8580,8580,8580,8580,8580,0
20240318,130300,8580,8580,8580,8580,8580,0
20240318,130200,8580,8580,8580,8580,8580,0
20240318,130100,8580,8580,8580,8580,8580,0
20240318,130000,8580,8580,8580,8580,8580,0
20240318,125900,8580,8580,8580,8580,8580,0
20240318,125800,8580,8580,8580,8580,8580,0
20240318,125700,8580,8580,8580,8580,8580,0
20240318,125600,8580,8580,8580,8580,8580,0
20240318,125500,8580,8580,8580,8580,8580,0
20240318,125400,8580,8580,8580,8580,8580,0
20240318,125300,8580,8580,8580,8580,8580,0
20240318,125200,8580,8580,8580,8580,8580,0
20240318,125100,8580,8580,8580,8580,8580,0
20240318,125000,8580,8580,8580,8580,8580,0
20240318,124900,8580,8580,8580,8580,8580,0
20240318,124800,8580,8580,8580,8580,8580,0
20240318,124700,8580,8580,8580,8580,8580,0
20240318,124600,8580,8580,8580,8580,8580,0
20240318,124500,8580,8580,8580,8580,8580,0
20240318,124400,8580,8580,8580,8580,8580,0
20240318,124300,8580,8580,8580,8580,8580,0
20240318,124200,8580,8580,8580,8580,8580,0
20240318,124100,8580,8580,8580,8580,8580,0
20240318,124000,8580,8580,8580,8580,8580,0
20240318,123900,8580,8580,8580,8580,8580,0
20240318,123800,8580,8580,8580,8580,8580,0
20240318,123700,8580,8580,8580,8580,8580,0
20240318,123600,8580,8580,8580,8580,8580,0
20240318,123500,8580,8580,8580,8580,8580,0
20240318,123400,8580,8580,8580,8580,8580,0
20240318,123300,8580,8580,8580,8580,8580,0
20240318,123200,8580,8580,8580,8580,8580,0
20240318,123100,8580,8580,8580,8580,8580,0
20240318,123000,8580,8580,8580,8580,8580,0
20240318,122900,8580,8580,8580,8580,8580,0
20240318,122800,8580,8580,8580,8580,8580,0
20240318,122700,8580,8580,8580,8580,8580,0
20240318,122600,8580,8580,8580,8580,8580,0
20240318,122500,8580,8580,8580,8580,8580,0
20240318,122400,8580,8580,8580,8580,8580,0
20240318,122300,8580,8580,8580,8580,8580,0
20240318,122200,8580,8580,8580,8580,8580,0
20240318,122100,8580,8580,8580,8580,8580,0
20240318,122000,8580,8580,8580,8580,8580,0
20240318,121900,8580,8580,8580,8580,8580,0
20240318,121800,8580,8580,8580,8580,8580,0
20240318,121700,8580,8580,8580,8580,8580,0
20240318,121600,8580,8580,8580,8580,8580,0
20240318,121500,8580,8580,8580,8580,8580,0
20240318,121400,8580,8580,8580,8580,8580,0
20240318,121300,8580,8580,8580,8580,8580,0
20240318,121200,8580,8580,8580,8580,8580,0
20240318,121100,8580,8580,8580,8580,8580,0
20240318,121000,8580,8580,8580,8580,8580,0
20240318,120900,8580,8580,8580,8580,8580,0
20240318,120800,8580,8580,8580,8580,8580,0
20240318,120700,8580,8580,8580,8580,8580,0
20240318,120600,8580,8580,8580,8580,8580,0
20240318,120500,8580,8580,8580,8580,8580,0
20240318,120400,8580,8580,8580,8580,8580,0
20240318,120300,8580,8580,8580,8580,8580,0
20240318,120200,8580,8580,8580,8580,8580,0
20240318,120100,8580,8580,8580,8580,8580,0
20240318,120000,8580,8580,8580,8580,8580,0
20240318,115900,8580,8580,8580,8580,8580,0
20240318,115800,8580,8580,8580,8580,8580,0
20240318,115700,8580,8580,8580,8580,8580,0
20240318,115600,8580,8580,8580,8580,8580,0
20240318,115500,8580,8580,8580,8580,8580,0
20240318,115400,8580,8580,8580,8580,8580,0
20240318,115300,8580,8580,8580,8580,8580,0
20240318,115200,8580,8580,8580,8580,8580,0
20240318,115100,8580,8580,8580,8580,8580,0
20240318,115000,8580,8580,8580,8580,8580,0
20240318,114900,8580,8580,8580,8580,8580,0
20240318,114800,8580,8580,8580,8580,8580,0
20240318,114700,8580,8580,8580,8580,8580,0
20240318,114600,8580,8580,8580,8580,8580,0
20240318,114500,8580,8580,8580,8580,8580,0
20240318,114400,8580,8580,8580,8580,8580,0
20240318,114300,8580,8580,8580,8580,8580,0
20240318,114200,8580,8580,8580,8580,8580,0
20240318,114100,8580,8580,8580,8580,8580,0
20240318,114000,8580,8580,8580,8580,8580,0
20240318,113900,8580,8580,8580,8580,8580,0
20240318,113800,8580,8580,8580,8580,8580,0
20240318,113700,8580,8580,8580,8580,8580,0
20240318,113600,8580,8580,8580,8580,8580,0
20240318,113500,8580,8580,8580,8580,8580,0
20240318,113400,8580,8580,8580,8580,8580,0
20240318,113300,8580,8580,8580,8580,8580,0
20240318,113200,8580,8580,8580,8580,8580,0
20240318,113100,8580,8580,8580,8580,8580,0
20240318,113000,8580,8580,8580,8580,8580,0
20240318,112900,8580,8580,8580,8580,8580,0
20240318,112800,8580,8580,8580,8580,8580,0
20240318,112700,8580,8580,8580,8580,8580,0
20240318,112600,8580,8580,8580,8580,8580,0
20240318,112500,8580,8580,8580,8580,8580,0
20240318,112400,8580,8580,8580,8580,8580,0
20240318,112300,8580,8580,8580,8580,8580,0
20240318,112200,8580,8580,8580,8580,8580,0
20240318,112100,8580,8580,8580,8580,8580,0
20240318,112000,8580,8580,8580,8580,8580,0
20240318,111900,8580,8580,8580,8580,8580,0
20240318,111800,8580,8580,8580,8580,8580,0
20240318,111700,8580,8580,8580,8580,8580,0
20240318,111600,8580,8580,8580,8580,8580,0
20240318,111500,8580,8580,8580,8580,8580,0
20240318,111400,8580,8580,8580,8580,8580,0
20240318,111300,8580,8580,8580,8580,8580,0
20240318,111200,8580,8580,8580,8580,8580,0
20240318,111100,8580,8580,8580,8580,8580,0
20240318,111000,8580,8580,8580,8580,8580,0
20240318,110900,8580,8580,8580,8580,8580,0
20240318,110800,8580,8580,8580,8580,8580,0
20240318,110700,8580,8580,8580,8580,8580,0
20240318,110600,8580,8580,8580,8580,8580,0
20240318,110500,8580,8580,8580,8580,8580,0
20240318,110400,8580,8580,8580,8580,8580,0
20240318,110300,8580,8580,8580,8580,8580,0
20240318,110200,8580,8580,8580,8580,8580,0
20240318,110100,8580,8580,8580,8580,8580,0
20240318,110000,8580,8580,8580,8580,8580,0
20240318,105900,8580,8580,8580,8580,8580,0
20240318,105800,8580,8580,8580,8580,8580,0
20240318,105700,8580,8580,8580,8580,8580,0
20240318,105600,8580,8580,8580,8580,8580,0
20240318,105500,8580,8580,8580,8580,8580,0
20240318,105400,8580,8580,8580,8580,8580,0
20240318,105300,8580,8580,8580,8580,8580,0
20240318,105200,8580,8580,8580,8580,8580,0
20240318,105100,8580,8580,8580,8580,8580,0
20240318,105000,8580,8580,8580,8580,8580,0
20240318,104900,8580,8580,8580,8580,8580,0
20240318,104800,8580,8580,8580,8580,8580,0
20240318,104700,8580,8580,8580,8580,8580,0
20240318,104600,8580,8580,8580,8580,8580,0
20240318,104500,8580,8580,8580,8580,8580,0
20240318,104400,8580,8580,8580,8580,8580,0
20240318,104300,8580,8580,8580,8580,8580,0
20240318,104200,8580,8580,8580,8580,8580,0
20240318,104100,8580,8580,8580,8580,8580,0
20240318,104000,8580,8580,8580,8580,8580,0
20240318,103900,8580,8580,8580,8580,8580,0
20240318,103800,8580,8580,8580,8580,8580,0
20240318,103700,8580,8580,8580,8580,8580,0
20240318,103600,8580,8580,8580,8580,8580,0
20240318,103500,8580,8580,8580,8580,8580,0
20240318,103400,8580,8580,8580,8580,8580,0
20240318,103300,8580,8580,8580,8580,8580,0
20240318,103200,8580,8580,8580,8580,8580,0
20240318,103100,8580,8580,8580,8580,8580,0
20240318,103000,8580,8580,8580,8580,8580,0
20240318,102900,8580,8580,8580,8580,8580,0
20240318,102800,8580,8580,8580,8580,8580,0
20240318,102700,8580,8580,8580,8580,8580,0
20240318,102600,8580,8580,8580,8580,8580,0
20240318,102500,8580,8580,8580,8580,8580,0
20240318,102400,8580,8580,8580,8580,8580,0
20240318,102300,8580,8580,8580,8580,8580,0
20240318,102200,8580,8580,8580,8580,8580,0
20240318,102100,8580,8580,8580,8580,8580,0
20240318,102000,8580,8580,8580,8580,8580,0
20240318,101900,8580,8580,8580,8580,8580,0
20240318,101800,8580,8580,8580,8580,8580,0
20240318,101700,8580,8580,8580,8580,8580,0
20240318,101600,8580,8580,8580,8580,8580,0
20240318,101500,8580,8580,8580,8580,8580,0
20240318,101400,8580,8580,8580,8580,8580,0
20240318,101300,8580,8580,8580,8580,8580,0
20240318,101200,8580,8580,8580,8580,8580,0
20240318,101100,8580,8580,8580,8580,8580,0
20240318,101000,8580,8580,8580,8580,8580,0
20240318,100900,8580,8580,8580,8580,8580,0
20240318,100800,8580,8580,8580,8580,8580,0
20240318,100700,8580,8580,8580,8580,8580,0
20240318,100600,8580,8580,8580,8580,8580,0
20240318,100500,8580,8580,8580,8580,8580,0
20240318,100400,8580,8580,8580,8580,8580,1
20240318,100300,0,8590,8590,8590,8590,0
20240318,100200,0,8590,8590,8590,8590,0
20240318,100100,0,8590,8590,8590,8590,0
20240318,100000,0,8590,8590,8590,8590,0
20240318,095900,0,8590,8590,8590,8590,0
20240318,095800,0,8590,8590,8590,8590,0
20240318,095700,0,8590,8590,8590,8590,0
20240318,095600,0,8590,8590,8590,8590,0
20240318,095500,0,8590,8590,8590,8590,0
20240318,095400,0,8590,8590,8590,8590,0
20240318,095300,0,8590,8590,8590,8590,0
20240318,095200,0,8590,8590,8590,8590,0
20240318,095100,0,8590,8590,8590,8590,0
20240318,095000,0,8590,8590,8590,8590,0
20240318,094900,0,8590,8590,8590,8590,0
20240318,094800,0,8590,8590,8590,8590,0
20240318,094700,0,8590,8590,8590,8590,0
20240318,094600,0,8590,8590,8590,8590,0
20240318,094500,0,8590,8590,8590,8590,0
20240318,094400,0,8590,8590,8590,8590,0
20240318,094300,0,8590,8590,8590,8590,0
20240318,094200,0,8590,8590,8590,8590,0
20240318,094100,0,8590,8590,8590,8590,0
20240318,094000,0,8590,8590,8590,8590,0
20240318,093900,0,8590,8590,8590,8590,0
20240318,093800,0,8590,8590,8590,8590,0
20240318,093700,0,8590,8590,8590,8590,0
20240318,093600,0,8590,8590,8590,8590,0
20240318,093500,0,8590,8590,8590,8590,0
20240318,093400,0,8590,8590,8590,8590,0
20240318,093300,0,8590,8590,8590,8590,0
20240318,093200,0,8590,8590,8590,8590,0
20240318,093100,0,8590,8590,8590,8590,0
20240318,093000,0,8590,8590,8590,8590,0
20240318,092900,0,8590,8590,8590,8590,0
20240318,092800,0,8590,8590,8590,8590,0
20240318,092700,0,8590,8590,8590,8590,0
20240318,092600,0,8590,8590,8590,8590,0
20240318,092500,0,8590,8590,8590,8590,0
20240318,092400,0,8590,8590,8590,8590,0
20240318,092300,0,8590,8590,8590,8590,0
20240318,092200,0,8590,8590,8590,8590,0
20240318,092100,0,8590,8590,8590,8590,0
20240318,092000,0,8590,8590,8590,8590,0
20240318,091900,0,8590,8590,8590,8590,0
20240318,091800,0,8590,8590,8590,8590,0
20240318,091700,0,8590,8590,8590,8590,0
20240318,091600,0,8590,8590,8590,8590,0
20240318,091500,0,8590,8590,8590,8590,0
20240318,091400,0,8590,8590,8590,8590,0
20240318,091300,0,8590,8590,8590,8590,0
20240318,091200,0,8590,8590,8590,8590,0
20240318,091100,0,8590,8590,8590,8590,0
20240318,091000,0,8590,8590,8590,8590,0
20240318,090900,0,8590,8590,8590,8590,0
20240318,090800,0,8590,8590,8590,8590,0
20240318,090700,0,8590,8590,8590,8590,0
20240318,090600,0,8590,8590,8590,8590,0
20240318,090500,0,8590,8590,8590,8590,0
20240318,090400,0,8590,8590,8590,8590,0
20240318,090300,0,8590,8590,8590,8590,0
20240318,090200,0,8590,8590,8590,8590,0
20240318,090100,0,8590,8590,8590,8590,0
20240318,090000,0,8590,8590,8590,8590,0