KissMeData/199290/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,203200,188061,936,936,936,936,6
20240318,203100,188061,936,936,936,936,0
20240318,203000,188061,936,936,936,936,0
20240318,202900,188061,936,936,936,936,0
20240318,202800,188061,936,936,936,936,0
20240318,202700,188061,936,936,936,936,0
20240318,202600,188061,936,936,936,936,0
20240318,202500,188061,936,936,936,936,0
20240318,202400,188061,936,936,936,936,0
20240318,202300,188061,936,936,936,936,0
20240318,202200,188061,936,936,936,936,0
20240318,202100,188061,936,936,936,936,0
20240318,202000,188061,936,936,936,936,0
20240318,201900,188061,936,936,936,936,0
20240318,201800,188061,936,936,936,936,0
20240318,201700,188061,936,936,936,936,0
20240318,201600,188061,936,936,936,936,0
20240318,201500,188061,936,936,936,936,0
20240318,201400,188061,936,936,936,936,0
20240318,201300,188061,936,936,936,936,0
20240318,201200,188061,936,936,936,936,0
20240318,201100,188061,936,936,936,936,0
20240318,201000,188061,936,936,936,936,0
20240318,200900,188061,936,936,936,936,0
20240318,200800,188061,936,936,936,936,0
20240318,200700,188061,936,936,936,936,0
20240318,200600,188061,936,936,936,936,0
20240318,200500,188061,936,936,936,936,0
20240318,200400,188061,936,936,936,936,0
20240318,200300,188061,936,936,936,936,0
20240318,200200,188061,936,936,936,936,6
20240318,200100,188061,936,936,936,936,0
20240318,200000,188061,936,936,936,936,0
20240318,195900,188061,936,936,936,936,0
20240318,195800,188061,936,936,936,936,0
20240318,195700,188061,936,936,936,936,0
20240318,195600,188061,936,936,936,936,0
20240318,195500,188061,936,936,936,936,0
20240318,195400,188061,936,936,936,936,0
20240318,195300,188061,936,936,936,936,0
20240318,195200,188061,936,936,936,936,0
20240318,195100,188061,936,936,936,936,0
20240318,195000,188061,936,936,936,936,0
20240318,194900,188061,936,936,936,936,0
20240318,194800,188061,936,936,936,936,0
20240318,194700,188061,936,936,936,936,0
20240318,194600,188061,936,936,936,936,0
20240318,194500,188061,936,936,936,936,0
20240318,194400,188061,936,936,936,936,0
20240318,194300,188061,936,936,936,936,0
20240318,194200,188061,936,936,936,936,0
20240318,194100,188061,936,936,936,936,0
20240318,194000,188061,936,936,936,936,0
20240318,193900,188061,936,936,936,936,0
20240318,193800,188061,936,936,936,936,0
20240318,193700,188061,936,936,936,936,0
20240318,193600,188061,936,936,936,936,0
20240318,193500,188061,936,936,936,936,0
20240318,193400,188061,936,936,936,936,0
20240318,193300,188061,936,936,936,936,0
20240318,193200,188061,936,936,936,936,6
20240318,193100,188061,936,936,936,936,0
20240318,193000,188061,936,936,936,936,0
20240318,192900,188061,936,936,936,936,0
20240318,192800,188061,936,936,936,936,0
20240318,192700,188061,936,936,936,936,0
20240318,192600,188061,936,936,936,936,0
20240318,192500,188061,936,936,936,936,0
20240318,192400,188061,936,936,936,936,0
20240318,192300,188061,936,936,936,936,0
20240318,192200,188061,936,936,936,936,0
20240318,192100,188061,936,936,936,936,0
20240318,192000,188061,936,936,936,936,0
20240318,191900,188061,936,936,936,936,0
20240318,191800,188061,936,936,936,936,0
20240318,191700,188061,936,936,936,936,0
20240318,191600,188061,936,936,936,936,0
20240318,191500,188061,936,936,936,936,0
20240318,191400,188061,936,936,936,936,0
20240318,191300,188061,936,936,936,936,0
20240318,191200,188061,936,936,936,936,0
20240318,191100,188061,936,936,936,936,0
20240318,191000,188061,936,936,936,936,0
20240318,190900,188061,936,936,936,936,0
20240318,190800,188061,936,936,936,936,0
20240318,190700,188061,936,936,936,936,0
20240318,190600,188061,936,936,936,936,0
20240318,190500,188061,936,936,936,936,0
20240318,190400,188061,936,936,936,936,0
20240318,190300,188061,936,936,936,936,0
20240318,190200,188061,936,936,936,936,6
20240318,190100,188061,936,936,936,936,0
20240318,190000,188061,936,936,936,936,0
20240318,185900,188061,936,936,936,936,0
20240318,185800,188061,936,936,936,936,0
20240318,185700,188061,936,936,936,936,0
20240318,185600,188061,936,936,936,936,0
20240318,185500,188061,936,936,936,936,0
20240318,185400,188061,936,936,936,936,0
20240318,185300,188061,936,936,936,936,0
20240318,185200,188061,936,936,936,936,0
20240318,185100,188061,936,936,936,936,0
20240318,185000,188061,936,936,936,936,0
20240318,184900,188061,936,936,936,936,0
20240318,184800,188061,936,936,936,936,0
20240318,184700,188061,936,936,936,936,0
20240318,184600,188061,936,936,936,936,0
20240318,184500,188061,936,936,936,936,0
20240318,184400,188061,936,936,936,936,0
20240318,184300,188061,936,936,936,936,0
20240318,184200,188061,936,936,936,936,0
20240318,184100,188061,936,936,936,936,0
20240318,184000,188061,936,936,936,936,0
20240318,183900,188061,936,936,936,936,0
20240318,183800,188061,936,936,936,936,0
20240318,183700,188061,936,936,936,936,0
20240318,183600,188061,936,936,936,936,0
20240318,183500,188061,936,936,936,936,0
20240318,183400,188061,936,936,936,936,0
20240318,183300,188061,936,936,936,936,0
20240318,183200,188061,936,936,936,936,6
20240318,183100,188061,936,936,936,936,0
20240318,183000,188061,936,936,936,936,0
20240318,182900,188061,936,936,936,936,0
20240318,182800,188061,936,936,936,936,0
20240318,182700,188061,936,936,936,936,0
20240318,182600,188061,936,936,936,936,0
20240318,182500,188061,936,936,936,936,0
20240318,182400,188061,936,936,936,936,0
20240318,182300,188061,936,936,936,936,0
20240318,182200,188061,936,936,936,936,0
20240318,182100,188061,936,936,936,936,0
20240318,182000,188061,936,936,936,936,0
20240318,181900,188061,936,936,936,936,0
20240318,181800,188061,936,936,936,936,0
20240318,181700,188061,936,936,936,936,0
20240318,181600,188061,936,936,936,936,0
20240318,181500,188061,936,936,936,936,0
20240318,181400,188061,936,936,936,936,0
20240318,181300,188061,936,936,936,936,0
20240318,181200,188061,936,936,936,936,0
20240318,181100,188061,936,936,936,936,0
20240318,181000,188061,936,936,936,936,0
20240318,180900,188061,936,936,936,936,0
20240318,180800,188061,936,936,936,936,0
20240318,180700,188061,936,936,936,936,0
20240318,180600,188061,936,936,936,936,0
20240318,180500,188061,936,936,936,936,0
20240318,180400,188061,936,936,936,936,0
20240318,180300,188061,936,936,936,936,0
20240318,180200,188061,936,936,936,936,6
20240318,180100,188061,936,936,936,936,0
20240318,180000,188061,936,936,936,936,0
20240318,175900,188061,936,936,936,936,0
20240318,175800,188061,936,936,936,936,0
20240318,175700,188061,936,936,936,936,0
20240318,175600,188061,936,936,936,936,0
20240318,175500,188061,936,936,936,936,0
20240318,175400,188061,936,936,936,936,0
20240318,175300,188061,936,936,936,936,0
20240318,175200,188061,936,936,936,936,0
20240318,175100,188061,936,936,936,936,0
20240318,175000,188061,936,936,936,936,0
20240318,174900,188061,936,936,936,936,0
20240318,174800,188061,936,936,936,936,0
20240318,174700,188061,936,936,936,936,0
20240318,174600,188061,936,936,936,936,0
20240318,174500,188061,936,936,936,936,0
20240318,174400,188061,936,936,936,936,0
20240318,174300,188061,936,936,936,936,0
20240318,174200,188061,936,936,936,936,0
20240318,174100,188061,936,936,936,936,0
20240318,174000,188061,936,936,936,936,0
20240318,173900,188061,936,936,936,936,0
20240318,173800,188061,936,936,936,936,0
20240318,173700,188061,936,936,936,936,0
20240318,173600,188061,936,936,936,936,0
20240318,173500,188061,936,936,936,936,0
20240318,173400,188061,936,936,936,936,0
20240318,173300,188061,936,936,936,936,0
20240318,173200,188061,936,936,936,936,6
20240318,173100,188061,936,936,936,936,0
20240318,173000,188061,936,936,936,936,0
20240318,172900,188061,936,936,936,936,0
20240318,172800,188061,936,936,936,936,0
20240318,172700,188061,936,936,936,936,0
20240318,172600,188061,936,936,936,936,0
20240318,172500,188061,936,936,936,936,0
20240318,172400,188061,936,936,936,936,0
20240318,172300,188061,936,936,936,936,0
20240318,172200,188061,936,936,936,936,0
20240318,172100,188061,936,936,936,936,0
20240318,172000,188061,936,936,936,936,0
20240318,171900,188061,936,936,936,936,0
20240318,171800,188061,936,936,936,936,0
20240318,171700,188061,936,936,936,936,0
20240318,171600,188061,936,936,936,936,0
20240318,171500,188061,936,936,936,936,0
20240318,171400,188061,936,936,936,936,0
20240318,171300,188061,936,936,936,936,0
20240318,171200,188061,936,936,936,936,0
20240318,171100,188061,936,936,936,936,0
20240318,171000,188061,936,936,936,936,0
20240318,170900,188061,936,936,936,936,0
20240318,170800,188061,936,936,936,936,0
20240318,170700,188061,936,936,936,936,0
20240318,170600,188061,936,936,936,936,0
20240318,170500,188061,936,936,936,936,0
20240318,170400,188061,936,936,936,936,0
20240318,170300,188061,936,936,936,936,0
20240318,170200,188061,936,936,936,936,6
20240318,170100,188061,936,936,936,936,0
20240318,170000,188061,936,936,936,936,0
20240318,165900,188061,936,936,936,936,0
20240318,165800,188061,936,936,936,936,0
20240318,165700,188061,936,936,936,936,0
20240318,165600,188061,936,936,936,936,0
20240318,165500,188061,936,936,936,936,0
20240318,165400,188061,936,936,936,936,0
20240318,165300,188061,936,936,936,936,0
20240318,165200,188061,936,936,936,936,0
20240318,165100,188061,936,936,936,936,0
20240318,165000,188061,936,936,936,936,0
20240318,164900,188061,936,936,936,936,0
20240318,164800,188061,936,936,936,936,0
20240318,164700,188061,936,936,936,936,0
20240318,164600,188061,936,936,936,936,0
20240318,164500,188061,936,936,936,936,0
20240318,164400,188061,936,936,936,936,0
20240318,164300,188061,936,936,936,936,0
20240318,164200,188061,936,936,936,936,0
20240318,164100,188061,936,936,936,936,0
20240318,164000,188061,936,936,936,936,0
20240318,163900,188061,936,936,936,936,0
20240318,163800,188061,936,936,936,936,0
20240318,163700,188061,936,936,936,936,0
20240318,163600,188061,936,936,936,936,0
20240318,163500,188061,936,936,936,936,0
20240318,163400,188061,936,936,936,936,0
20240318,163300,188061,936,936,936,936,0
20240318,163200,188061,936,936,936,936,6
20240318,163100,188061,936,936,936,936,0
20240318,163000,188061,936,936,936,936,0
20240318,162900,188061,936,936,936,936,0
20240318,162800,188061,936,936,936,936,0
20240318,162700,188061,936,936,936,936,0
20240318,162600,188061,936,936,936,936,0
20240318,162500,188061,936,936,936,936,0
20240318,162400,188061,936,936,936,936,0
20240318,162300,188061,936,936,936,936,0
20240318,162200,188061,936,936,936,936,0
20240318,162100,188061,936,936,936,936,0
20240318,162000,188061,936,936,936,936,0
20240318,161900,188061,936,936,936,936,0
20240318,161800,188061,936,936,936,936,0
20240318,161700,188061,936,936,936,936,0
20240318,161600,188061,936,936,936,936,0
20240318,161500,188061,936,936,936,936,0
20240318,161400,188061,936,936,936,936,0
20240318,161300,188061,936,936,936,936,0
20240318,161200,188061,936,936,936,936,0
20240318,161100,188061,936,936,936,936,0
20240318,161000,188061,936,936,936,936,0
20240318,160900,188061,936,936,936,936,0
20240318,160800,188061,936,936,936,936,0
20240318,160700,188061,936,936,936,936,0
20240318,160600,188061,936,936,936,936,0
20240318,160500,188061,936,936,936,936,0
20240318,160400,188061,936,936,936,936,0
20240318,160300,188061,936,936,936,936,0
20240318,160200,188061,936,936,936,936,6
20240318,160100,188061,936,936,936,936,0
20240318,160000,188061,936,936,936,936,0
20240318,155900,188061,936,936,936,936,0
20240318,155800,188061,936,936,936,936,0
20240318,155700,188061,936,936,936,936,0
20240318,155600,188061,936,936,936,936,0
20240318,155500,188061,936,936,936,936,0
20240318,155400,188061,936,936,936,936,0
20240318,155300,188061,936,936,936,936,0
20240318,155200,188061,936,936,936,936,0
20240318,155100,188061,936,936,936,936,0
20240318,155000,188061,936,936,936,936,0
20240318,154900,188061,936,936,936,936,0
20240318,154800,188061,936,936,936,936,0
20240318,154700,188061,936,936,936,936,0
20240318,154600,188061,936,936,936,936,0
20240318,154500,188061,936,936,936,936,0
20240318,154400,188061,936,936,936,936,0
20240318,154300,188061,936,936,936,936,0
20240318,154200,188061,936,936,936,936,0
20240318,154100,188061,936,936,936,936,0
20240318,154000,188061,936,936,936,936,0
20240318,153900,188061,936,936,936,936,0
20240318,153800,188061,936,936,936,936,0
20240318,153700,188061,936,936,936,936,0
20240318,153600,188061,936,936,936,936,0
20240318,153500,188061,936,936,936,936,0
20240318,153400,188061,936,936,936,936,0
20240318,153300,188061,936,936,936,936,0
20240318,153200,188061,936,936,936,936,6
20240318,153100,188061,936,936,936,936,0
20240318,153000,188061,936,936,936,936,0
20240318,152900,188061,936,936,936,936,0
20240318,152800,188061,936,936,936,936,0
20240318,152700,188061,936,936,936,936,0
20240318,152600,188061,936,936,936,936,0
20240318,152500,188061,936,936,936,936,0
20240318,152400,188061,936,936,936,936,0
20240318,152300,188061,936,936,936,936,0
20240318,152200,188061,936,936,936,936,0
20240318,152100,188061,936,936,936,936,0
20240318,152000,188061,936,936,936,936,0
20240318,151900,188061,936,936,936,936,0
20240318,151800,188061,936,936,936,936,0
20240318,151700,188061,936,936,936,936,0
20240318,151600,188061,936,936,936,936,0
20240318,151500,188061,936,936,936,936,0
20240318,151400,188061,936,936,936,936,0
20240318,151300,188061,936,936,936,936,0
20240318,151200,188061,936,936,936,936,0
20240318,151100,188061,936,936,936,936,0
20240318,151000,188061,936,936,936,936,0
20240318,150900,188061,936,936,936,936,0
20240318,150800,188061,936,936,936,936,0
20240318,150700,188061,936,936,936,936,0
20240318,150600,188061,936,936,936,936,0
20240318,150500,188061,936,936,936,936,0
20240318,150400,188061,936,936,936,936,0
20240318,150300,188061,936,936,936,936,0
20240318,150200,188061,936,936,936,936,0
20240318,150100,188061,936,936,936,936,0
20240318,150000,188061,936,936,936,936,0
20240318,145900,188061,936,936,936,936,0
20240318,145800,188061,936,936,936,936,0
20240318,145700,188061,936,936,936,936,0
20240318,145600,188061,936,936,936,936,0
20240318,145500,188061,936,936,936,936,0
20240318,145400,188061,936,936,936,936,0
20240318,145300,188061,936,936,936,936,0
20240318,145200,188061,936,936,936,936,0
20240318,145100,188061,936,936,936,936,0
20240318,145000,188061,936,936,936,936,0
20240318,144900,188061,936,936,936,936,0
20240318,144800,188061,936,936,936,936,0
20240318,144700,188061,936,936,936,936,0
20240318,144600,188061,936,936,936,936,0
20240318,144500,188061,936,936,936,936,0
20240318,144400,188061,936,936,936,936,0
20240318,144300,188061,936,936,936,936,0
20240318,144200,188061,936,936,936,936,0
20240318,144100,188061,936,936,936,936,0
20240318,144000,188061,936,936,936,936,0
20240318,143900,188061,936,936,936,936,0
20240318,143800,188061,936,936,936,936,0
20240318,143700,188061,936,936,936,936,0
20240318,143600,188061,936,936,936,936,0
20240318,143500,188061,936,936,936,936,0
20240318,143400,188061,936,936,936,936,0
20240318,143300,188061,936,936,936,936,0
20240318,143200,188061,936,936,936,936,0
20240318,143100,188061,936,936,936,936,0
20240318,143000,188061,936,936,936,936,0
20240318,142900,188061,936,936,936,936,0
20240318,142800,188061,936,936,936,936,0
20240318,142700,188061,936,936,936,936,0
20240318,142600,188061,936,936,936,936,0
20240318,142500,188061,936,936,936,936,0
20240318,142400,188061,936,936,936,936,0
20240318,142300,188061,936,936,936,936,0
20240318,142200,188061,936,936,936,936,0
20240318,142100,188061,936,936,936,936,0
20240318,142000,188061,936,936,936,936,0
20240318,141900,188061,936,936,936,936,0
20240318,141800,188061,936,936,936,936,0
20240318,141700,188061,936,936,936,936,0
20240318,141600,188061,936,936,936,936,0
20240318,141500,188061,936,936,936,936,0
20240318,141400,188061,936,936,936,936,0
20240318,141300,188061,936,936,936,936,0
20240318,141200,188061,936,936,936,936,0
20240318,141100,188061,936,936,936,936,0
20240318,141000,188061,936,936,936,936,0
20240318,140900,188061,936,936,936,936,0
20240318,140800,188061,936,936,936,936,0
20240318,140700,188061,936,936,936,936,0
20240318,140600,188061,936,936,936,936,0
20240318,140500,188061,936,936,936,936,0
20240318,140400,188061,936,936,936,936,0
20240318,140300,188061,936,936,936,936,0
20240318,140200,188061,936,936,936,936,0
20240318,140100,188061,936,936,936,936,0
20240318,140000,188061,936,936,936,936,0
20240318,135900,188061,936,936,936,936,0
20240318,135800,188061,936,936,936,936,0
20240318,135700,188061,936,936,936,936,0
20240318,135600,188061,936,936,936,936,0
20240318,135500,188061,936,936,936,936,0
20240318,135400,188061,936,936,936,936,0
20240318,135300,188061,936,936,936,936,0
20240318,135200,188061,936,936,936,936,0
20240318,135100,188061,936,936,936,936,0
20240318,135000,188061,936,936,936,936,0
20240318,134900,188061,936,936,936,936,0
20240318,134800,188061,936,936,936,936,0
20240318,134700,188061,936,936,936,936,0
20240318,134600,188061,936,936,936,936,0
20240318,134500,188061,936,936,936,936,0
20240318,134400,188061,936,936,936,936,0
20240318,134300,188061,936,936,936,936,0
20240318,134200,188061,936,936,936,936,0
20240318,134100,188061,936,936,936,936,0
20240318,134000,188061,936,936,936,936,0
20240318,133900,188061,936,936,936,936,0
20240318,133800,188061,936,936,936,936,0
20240318,133700,188061,936,936,936,936,0
20240318,133600,188061,936,936,936,936,6
20240318,133500,182445,936,936,936,936,0
20240318,133400,182445,936,936,936,936,0
20240318,133300,182445,936,937,937,936,158
20240318,133200,34489,936,936,936,936,0
20240318,133100,34489,936,936,936,936,0
20240318,133000,34489,936,936,936,936,0
20240318,132900,34489,936,936,936,936,0
20240318,132800,34489,936,936,936,936,0
20240318,132700,34489,936,936,936,936,0
20240318,132600,34489,936,936,936,936,0
20240318,132500,34489,936,936,936,936,0
20240318,132400,34489,936,936,936,936,0
20240318,132300,34489,936,936,936,936,0
20240318,132200,34489,936,936,936,936,0
20240318,132100,34489,936,936,936,936,0
20240318,132000,34489,936,936,936,936,0
20240318,131900,34489,936,936,936,936,0
20240318,131800,34489,936,936,936,936,0
20240318,131700,34489,936,936,936,936,0
20240318,131600,34489,936,936,936,936,0
20240318,131500,34489,936,936,936,936,0
20240318,131400,34489,936,936,936,936,0
20240318,131300,34489,936,936,936,936,0
20240318,131200,34489,936,936,936,936,0
20240318,131100,34489,936,936,936,936,0
20240318,131000,34489,936,936,936,936,0
20240318,130900,34489,936,936,936,936,0
20240318,130800,34489,936,936,936,936,0
20240318,130700,34489,936,936,936,936,0
20240318,130600,34489,936,936,936,936,0
20240318,130500,34489,936,936,936,936,0
20240318,130400,34489,936,936,936,936,0
20240318,130300,34489,936,936,936,936,0
20240318,130200,34489,936,936,936,936,0
20240318,130100,34489,936,936,936,936,0
20240318,130000,34489,936,936,936,936,0
20240318,125900,34489,936,936,936,936,0
20240318,125800,34489,936,936,936,936,0
20240318,125700,34489,936,936,936,936,0
20240318,125600,34489,936,936,936,936,0
20240318,125500,34489,936,936,936,936,0
20240318,125400,34489,936,936,936,936,0
20240318,125300,34489,936,936,936,936,0
20240318,125200,34489,936,936,936,936,0
20240318,125100,34489,936,937,937,936,7
20240318,125000,27936,936,936,936,936,0
20240318,124900,27936,936,936,936,936,0
20240318,124800,27936,936,936,936,936,0
20240318,124700,27936,936,936,936,936,0
20240318,124600,27936,936,936,936,936,0
20240318,124500,27936,936,936,936,936,0
20240318,124400,27936,936,936,936,936,0
20240318,124300,27936,936,936,936,936,0
20240318,124200,27936,936,936,936,936,0
20240318,124100,27936,936,936,936,936,0
20240318,124000,27936,936,936,936,936,0
20240318,123900,27936,936,936,936,936,0
20240318,123800,27936,936,936,936,936,0
20240318,123700,27936,936,936,936,936,0
20240318,123600,27936,936,936,936,936,0
20240318,123500,27936,936,936,936,936,0
20240318,123400,27936,936,936,936,936,0
20240318,123300,27936,936,936,936,936,0
20240318,123200,27936,936,936,936,936,0
20240318,123100,27936,936,936,936,936,0
20240318,123000,27936,936,936,936,936,0
20240318,122900,27936,936,936,936,936,0
20240318,122800,27936,936,936,936,936,0
20240318,122700,27936,936,936,936,936,0
20240318,122600,27936,936,936,936,936,0
20240318,122500,27936,936,936,936,936,0
20240318,122400,27936,936,936,936,936,0
20240318,122300,27936,936,936,936,936,0
20240318,122200,27936,936,936,936,936,0
20240318,122100,27936,936,936,936,936,0
20240318,122000,27936,936,936,936,936,0
20240318,121900,27936,936,936,936,936,0
20240318,121800,27936,936,936,936,936,0
20240318,121700,27936,936,936,936,936,0
20240318,121600,27936,936,936,936,936,0
20240318,121500,27936,936,936,936,936,0
20240318,121400,27936,936,936,936,936,0
20240318,121300,27936,936,936,936,936,0
20240318,121200,27936,936,936,936,936,0
20240318,121100,27936,936,936,936,936,0
20240318,121000,27936,936,936,936,936,0
20240318,120900,27936,936,936,936,936,0
20240318,120800,27936,936,936,936,936,0
20240318,120700,27936,936,936,936,936,0
20240318,120600,27936,936,936,936,936,0
20240318,120500,27936,936,936,936,936,0
20240318,120400,27936,936,936,936,936,0
20240318,120300,27936,936,936,936,936,0
20240318,120200,27936,936,936,936,936,0
20240318,120100,27936,936,936,936,936,0
20240318,120000,27936,936,936,936,936,0
20240318,115900,27936,936,936,936,936,0
20240318,115800,27936,936,936,936,936,0
20240318,115700,27936,936,936,936,936,0
20240318,115600,27936,936,936,936,936,0
20240318,115500,27936,936,936,936,936,0
20240318,115400,27936,936,936,936,936,0
20240318,115300,27936,936,936,936,936,0
20240318,115200,27936,936,936,936,936,0
20240318,115100,27936,936,936,936,936,0
20240318,115000,27936,936,936,936,936,0
20240318,114900,27936,936,936,936,936,0
20240318,114800,27936,936,936,936,936,0
20240318,114700,27936,936,936,936,936,0
20240318,114600,27936,936,936,936,936,0
20240318,114500,27936,936,936,936,936,0
20240318,114400,27936,936,936,936,936,0
20240318,114300,27936,936,936,936,936,0
20240318,114200,27936,936,936,936,936,0
20240318,114100,27936,936,936,936,936,0
20240318,114000,27936,936,936,936,936,0
20240318,113900,27936,936,936,936,936,0
20240318,113800,27936,936,936,936,936,0
20240318,113700,27936,936,936,936,936,0
20240318,113600,27936,936,936,936,936,0
20240318,113500,27936,936,936,936,936,0
20240318,113400,27936,936,936,936,936,0
20240318,113300,27936,936,936,936,936,0
20240318,113200,27936,936,936,936,936,0
20240318,113100,27936,936,936,936,936,0
20240318,113000,27936,936,936,936,936,0
20240318,112900,27936,936,936,936,936,0
20240318,112800,27936,936,936,936,936,0
20240318,112700,27936,936,936,936,936,0
20240318,112600,27936,936,936,936,936,0
20240318,112500,27936,936,936,936,936,0
20240318,112400,27936,936,936,936,936,0
20240318,112300,27936,936,936,936,936,0
20240318,112200,27936,936,936,936,936,0
20240318,112100,27936,936,936,936,936,0
20240318,112000,27936,936,936,936,936,0
20240318,111900,27936,936,936,936,936,0
20240318,111800,27936,936,936,936,936,0
20240318,111700,27936,936,936,936,936,0
20240318,111600,27936,936,936,936,936,0
20240318,111500,27936,936,936,936,936,0
20240318,111400,27936,936,936,936,936,0
20240318,111300,27936,936,936,936,936,0
20240318,111200,27936,936,936,936,936,0
20240318,111100,27936,936,936,936,936,0
20240318,111000,27936,936,936,936,936,0
20240318,110900,27936,936,936,936,936,0
20240318,110800,27936,936,936,936,936,0
20240318,110700,27936,936,936,936,936,0
20240318,110600,27936,936,936,936,936,0
20240318,110500,27936,936,936,936,936,0
20240318,110400,27936,936,936,936,936,0
20240318,110300,27936,936,936,936,936,0
20240318,110200,27936,936,936,936,936,0
20240318,110100,27936,936,936,936,936,0
20240318,110000,27936,936,936,936,936,0
20240318,105900,27936,936,936,936,936,0
20240318,105800,27936,936,936,936,936,0
20240318,105700,27936,936,936,936,936,0
20240318,105600,27936,936,936,936,936,0
20240318,105500,27936,936,936,936,936,0
20240318,105400,27936,936,936,936,936,0
20240318,105300,27936,936,936,936,936,0
20240318,105200,27936,936,936,936,936,0
20240318,105100,27936,936,936,936,936,0
20240318,105000,27936,936,936,936,936,0
20240318,104900,27936,936,936,936,936,0
20240318,104800,27936,936,936,936,936,0
20240318,104700,27936,936,936,936,936,0
20240318,104600,27936,936,936,936,936,0
20240318,104500,27936,936,936,936,936,0
20240318,104400,27936,936,936,936,936,0
20240318,104300,27936,936,936,936,936,0
20240318,104200,27936,936,936,936,936,0
20240318,104100,27936,936,936,936,936,0
20240318,104000,27936,936,936,936,936,0
20240318,103900,27936,936,936,936,936,0
20240318,103800,27936,936,936,936,936,0
20240318,103700,27936,936,936,936,936,0
20240318,103600,27936,936,936,936,936,0
20240318,103500,27936,936,936,936,936,0
20240318,103400,27936,936,936,936,936,0
20240318,103300,27936,936,936,936,936,0
20240318,103200,27936,936,936,936,936,0
20240318,103100,27936,936,936,936,936,0
20240318,103000,27936,936,936,936,936,0
20240318,102900,27936,936,936,936,936,0
20240318,102800,27936,936,936,936,936,0
20240318,102700,27936,936,936,936,936,0
20240318,102600,27936,936,936,936,936,0
20240318,102500,27936,936,936,936,936,0
20240318,102400,27936,936,936,936,936,0
20240318,102300,27936,936,936,936,936,0
20240318,102200,27936,936,936,936,936,0
20240318,102100,27936,936,936,936,936,0
20240318,102000,27936,936,936,936,936,0
20240318,101900,27936,936,936,936,936,0
20240318,101800,27936,936,936,936,936,0
20240318,101700,27936,936,936,936,936,0
20240318,101600,27936,936,936,936,936,0
20240318,101500,27936,936,936,936,936,0
20240318,101400,27936,936,936,936,936,0
20240318,101300,27936,936,936,936,936,0
20240318,101200,27936,936,936,936,936,0
20240318,101100,27936,936,936,936,936,0
20240318,101000,27936,936,936,936,936,0
20240318,100900,27936,936,936,936,936,0
20240318,100800,27936,936,936,936,936,0
20240318,100700,27936,936,936,936,936,0
20240318,100600,27936,936,936,936,936,0
20240318,100500,27936,936,936,936,936,0
20240318,100400,27936,936,936,936,936,0
20240318,100300,27936,936,936,936,936,0
20240318,100200,27936,936,936,936,936,0
20240318,100100,27936,936,936,936,936,0
20240318,100000,27936,936,936,936,936,0
20240318,095900,27936,936,936,936,936,0
20240318,095800,27936,936,936,936,936,0
20240318,095700,27936,936,936,936,936,0
20240318,095600,27936,936,936,936,936,0
20240318,095500,27936,936,936,936,936,0
20240318,095400,27936,936,936,936,936,0
20240318,095300,27936,936,936,936,936,0
20240318,095200,27936,936,936,936,936,0
20240318,095100,27936,936,936,936,936,0
20240318,095000,27936,936,936,936,936,0
20240318,094900,27936,936,936,936,936,0
20240318,094800,27936,936,936,936,936,0
20240318,094700,27936,936,936,936,936,0
20240318,094600,27936,936,936,936,936,0
20240318,094500,27936,936,936,936,936,0
20240318,094400,27936,936,936,936,936,0
20240318,094300,27936,936,936,936,936,0
20240318,094200,27936,936,936,936,936,0
20240318,094100,27936,936,936,936,936,0
20240318,094000,27936,936,936,936,936,0
20240318,093900,27936,936,936,936,936,0
20240318,093800,27936,936,936,936,936,0
20240318,093700,27936,936,936,936,936,0
20240318,093600,27936,936,936,936,936,0
20240318,093500,27936,936,936,936,936,0
20240318,093400,27936,936,936,936,936,0
20240318,093300,27936,936,936,936,936,0
20240318,093200,27936,936,936,936,936,0
20240318,093100,27936,936,936,936,936,0
20240318,093000,27936,936,936,936,936,0
20240318,092900,27936,936,936,936,936,0
20240318,092800,27936,936,936,936,936,0
20240318,092700,27936,936,936,936,936,0
20240318,092600,27936,936,936,936,936,0
20240318,092500,27936,936,936,936,936,0
20240318,092400,27936,936,936,936,936,0
20240318,092300,27936,936,936,936,936,0
20240318,092200,27936,936,936,936,936,0
20240318,092100,27936,936,936,936,936,0
20240318,092000,27936,936,936,936,936,0
20240318,091900,27936,936,936,936,936,0
20240318,091800,27936,936,936,936,936,1
20240318,091700,27000,1000,1000,1000,1000,0
20240318,091600,27000,1000,1000,1000,1000,0
20240318,091500,27000,1000,1000,1000,1000,0
20240318,091400,27000,1000,1000,1000,1000,0
20240318,091300,27000,1000,1000,1000,1000,0
20240318,091200,27000,1000,1000,1000,1000,0
20240318,091100,27000,1000,1000,1000,1000,0
20240318,091000,27000,1000,1000,1000,1000,0
20240318,090900,27000,1000,1000,1000,1000,0
20240318,090800,27000,1000,1000,1000,1000,0
20240318,090700,27000,1000,1000,1000,1000,0
20240318,090600,27000,1000,1000,1000,1000,0
20240318,090500,27000,1000,1000,1000,1000,0
20240318,090400,27000,1000,1000,1000,1000,0
20240318,090300,27000,1000,1000,1000,1000,27
20240318,090200,0,1099,1099,1099,1099,0
20240318,090100,0,1099,1099,1099,1099,0
20240318,090000,0,1099,1099,1099,1099,0