KissMeData/116100/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,201100,656229,1400,1400,1400,1400,429
20240308,201000,656229,1400,1400,1400,1400,0
20240308,200900,656229,1400,1400,1400,1400,0
20240308,200800,656229,1400,1400,1400,1400,0
20240308,200700,656229,1400,1400,1400,1400,0
20240308,200600,656229,1400,1400,1400,1400,0
20240308,200500,656229,1400,1400,1400,1400,0
20240308,200400,656229,1400,1400,1400,1400,0
20240308,200300,656229,1400,1400,1400,1400,0
20240308,200200,656229,1400,1400,1400,1400,0
20240308,200100,656229,1400,1400,1400,1400,0
20240308,200000,656229,1400,1400,1400,1400,0
20240308,195900,656229,1400,1400,1400,1400,0
20240308,195800,656229,1400,1400,1400,1400,0
20240308,195700,656229,1400,1400,1400,1400,0
20240308,195600,656229,1400,1400,1400,1400,0
20240308,195500,656229,1400,1400,1400,1400,0
20240308,195400,656229,1400,1400,1400,1400,0
20240308,195300,656229,1400,1400,1400,1400,0
20240308,195200,656229,1400,1400,1400,1400,0
20240308,195100,656229,1400,1400,1400,1400,0
20240308,195000,656229,1400,1400,1400,1400,0
20240308,194900,656229,1400,1400,1400,1400,0
20240308,194800,656229,1400,1400,1400,1400,0
20240308,194700,656229,1400,1400,1400,1400,0
20240308,194600,656229,1400,1400,1400,1400,0
20240308,194500,656229,1400,1400,1400,1400,0
20240308,194400,656229,1400,1400,1400,1400,0
20240308,194300,656229,1400,1400,1400,1400,0
20240308,194200,656229,1400,1400,1400,1400,0
20240308,194100,656229,1400,1400,1400,1400,429
20240308,194000,656229,1400,1400,1400,1400,0
20240308,193900,656229,1400,1400,1400,1400,0
20240308,193800,656229,1400,1400,1400,1400,0
20240308,193700,656229,1400,1400,1400,1400,0
20240308,193600,656229,1400,1400,1400,1400,0
20240308,193500,656229,1400,1400,1400,1400,0
20240308,193400,656229,1400,1400,1400,1400,0
20240308,193300,656229,1400,1400,1400,1400,0
20240308,193200,656229,1400,1400,1400,1400,0
20240308,193100,656229,1400,1400,1400,1400,0
20240308,193000,656229,1400,1400,1400,1400,0
20240308,192900,656229,1400,1400,1400,1400,0
20240308,192800,656229,1400,1400,1400,1400,0
20240308,192700,656229,1400,1400,1400,1400,0
20240308,192600,656229,1400,1400,1400,1400,0
20240308,192500,656229,1400,1400,1400,1400,0
20240308,192400,656229,1400,1400,1400,1400,0
20240308,192300,656229,1400,1400,1400,1400,0
20240308,192200,656229,1400,1400,1400,1400,0
20240308,192100,656229,1400,1400,1400,1400,0
20240308,192000,656229,1400,1400,1400,1400,0
20240308,191900,656229,1400,1400,1400,1400,0
20240308,191800,656229,1400,1400,1400,1400,0
20240308,191700,656229,1400,1400,1400,1400,0
20240308,191600,656229,1400,1400,1400,1400,0
20240308,191500,656229,1400,1400,1400,1400,0
20240308,191400,656229,1400,1400,1400,1400,0
20240308,191300,656229,1400,1400,1400,1400,0
20240308,191200,656229,1400,1400,1400,1400,0
20240308,191100,656229,1400,1400,1400,1400,429
20240308,191000,656229,1400,1400,1400,1400,0
20240308,190900,656229,1400,1400,1400,1400,0
20240308,190800,656229,1400,1400,1400,1400,0
20240308,190700,656229,1400,1400,1400,1400,0
20240308,190600,656229,1400,1400,1400,1400,0
20240308,190500,656229,1400,1400,1400,1400,0
20240308,190400,656229,1400,1400,1400,1400,0
20240308,190300,656229,1400,1400,1400,1400,0
20240308,190200,656229,1400,1400,1400,1400,0
20240308,190100,656229,1400,1400,1400,1400,0
20240308,190000,656229,1400,1400,1400,1400,0
20240308,185900,656229,1400,1400,1400,1400,0
20240308,185800,656229,1400,1400,1400,1400,0
20240308,185700,656229,1400,1400,1400,1400,0
20240308,185600,656229,1400,1400,1400,1400,0
20240308,185500,656229,1400,1400,1400,1400,0
20240308,185400,656229,1400,1400,1400,1400,0
20240308,185300,656229,1400,1400,1400,1400,0
20240308,185200,656229,1400,1400,1400,1400,0
20240308,185100,656229,1400,1400,1400,1400,0
20240308,185000,656229,1400,1400,1400,1400,0
20240308,184900,656229,1400,1400,1400,1400,0
20240308,184800,656229,1400,1400,1400,1400,0
20240308,184700,656229,1400,1400,1400,1400,0
20240308,184600,656229,1400,1400,1400,1400,0
20240308,184500,656229,1400,1400,1400,1400,0
20240308,184400,656229,1400,1400,1400,1400,0
20240308,184300,656229,1400,1400,1400,1400,0
20240308,184200,656229,1400,1400,1400,1400,0
20240308,184100,656229,1400,1400,1400,1400,429
20240308,184000,656229,1400,1400,1400,1400,0
20240308,183900,656229,1400,1400,1400,1400,0
20240308,183800,656229,1400,1400,1400,1400,0
20240308,183700,656229,1400,1400,1400,1400,0
20240308,183600,656229,1400,1400,1400,1400,0
20240308,183500,656229,1400,1400,1400,1400,0
20240308,183400,656229,1400,1400,1400,1400,0
20240308,183300,656229,1400,1400,1400,1400,0
20240308,183200,656229,1400,1400,1400,1400,0
20240308,183100,656229,1400,1400,1400,1400,0
20240308,183000,656229,1400,1400,1400,1400,0
20240308,182900,656229,1400,1400,1400,1400,0
20240308,182800,656229,1400,1400,1400,1400,0
20240308,182700,656229,1400,1400,1400,1400,0
20240308,182600,656229,1400,1400,1400,1400,0
20240308,182500,656229,1400,1400,1400,1400,0
20240308,182400,656229,1400,1400,1400,1400,0
20240308,182300,656229,1400,1400,1400,1400,0
20240308,182200,656229,1400,1400,1400,1400,0
20240308,182100,656229,1400,1400,1400,1400,0
20240308,182000,656229,1400,1400,1400,1400,0
20240308,181900,656229,1400,1400,1400,1400,0
20240308,181800,656229,1400,1400,1400,1400,0
20240308,181700,656229,1400,1400,1400,1400,0
20240308,181600,656229,1400,1400,1400,1400,0
20240308,181500,656229,1400,1400,1400,1400,0
20240308,181400,656229,1400,1400,1400,1400,0
20240308,181300,656229,1400,1400,1400,1400,0
20240308,181200,656229,1400,1400,1400,1400,0
20240308,181100,656229,1400,1400,1400,1400,429
20240308,181000,656229,1400,1400,1400,1400,0
20240308,180900,656229,1400,1400,1400,1400,0
20240308,180800,656229,1400,1400,1400,1400,0
20240308,180700,656229,1400,1400,1400,1400,0
20240308,180600,656229,1400,1400,1400,1400,0
20240308,180500,656229,1400,1400,1400,1400,0
20240308,180400,656229,1400,1400,1400,1400,0
20240308,180300,656229,1400,1400,1400,1400,0
20240308,180200,656229,1400,1400,1400,1400,0
20240308,180100,656229,1400,1400,1400,1400,0
20240308,180000,656229,1400,1400,1400,1400,0
20240308,175900,656229,1400,1400,1400,1400,0
20240308,175800,656229,1400,1400,1400,1400,0
20240308,175700,656229,1400,1400,1400,1400,0
20240308,175600,656229,1400,1400,1400,1400,0
20240308,175500,656229,1400,1400,1400,1400,0
20240308,175400,656229,1400,1400,1400,1400,0
20240308,175300,656229,1400,1400,1400,1400,0
20240308,175200,656229,1400,1400,1400,1400,0
20240308,175100,656229,1400,1400,1400,1400,0
20240308,175000,656229,1400,1400,1400,1400,0
20240308,174900,656229,1400,1400,1400,1400,0
20240308,174800,656229,1400,1400,1400,1400,0
20240308,174700,656229,1400,1400,1400,1400,0
20240308,174600,656229,1400,1400,1400,1400,0
20240308,174500,656229,1400,1400,1400,1400,0
20240308,174400,656229,1400,1400,1400,1400,0
20240308,174300,656229,1400,1400,1400,1400,0
20240308,174200,656229,1400,1400,1400,1400,0
20240308,174100,656229,1400,1400,1400,1400,429
20240308,174000,656229,1400,1400,1400,1400,0
20240308,173900,656229,1400,1400,1400,1400,0
20240308,173800,656229,1400,1400,1400,1400,0
20240308,173700,656229,1400,1400,1400,1400,0
20240308,173600,656229,1400,1400,1400,1400,0
20240308,173500,656229,1400,1400,1400,1400,0
20240308,173400,656229,1400,1400,1400,1400,0
20240308,173300,656229,1400,1400,1400,1400,0
20240308,173200,656229,1400,1400,1400,1400,0
20240308,173100,656229,1400,1400,1400,1400,0
20240308,173000,656229,1400,1400,1400,1400,0
20240308,172900,656229,1400,1400,1400,1400,0
20240308,172800,656229,1400,1400,1400,1400,0
20240308,172700,656229,1400,1400,1400,1400,0
20240308,172600,656229,1400,1400,1400,1400,0
20240308,172500,656229,1400,1400,1400,1400,0
20240308,172400,656229,1400,1400,1400,1400,0
20240308,172300,656229,1400,1400,1400,1400,0
20240308,172200,656229,1400,1400,1400,1400,0
20240308,172100,656229,1400,1400,1400,1400,0
20240308,172000,656229,1400,1400,1400,1400,0
20240308,171900,656229,1400,1400,1400,1400,0
20240308,171800,656229,1400,1400,1400,1400,0
20240308,171700,656229,1400,1400,1400,1400,0
20240308,171600,656229,1400,1400,1400,1400,0
20240308,171500,656229,1400,1400,1400,1400,0
20240308,171400,656229,1400,1400,1400,1400,0
20240308,171300,656229,1400,1400,1400,1400,0
20240308,171200,656229,1400,1400,1400,1400,0
20240308,171100,656229,1400,1400,1400,1400,429
20240308,171000,656229,1400,1400,1400,1400,0
20240308,170900,656229,1400,1400,1400,1400,0
20240308,170800,656229,1400,1400,1400,1400,0
20240308,170700,656229,1400,1400,1400,1400,0
20240308,170600,656229,1400,1400,1400,1400,0
20240308,170500,656229,1400,1400,1400,1400,0
20240308,170400,656229,1400,1400,1400,1400,0
20240308,170300,656229,1400,1400,1400,1400,0
20240308,170200,656229,1400,1400,1400,1400,0
20240308,170100,656229,1400,1400,1400,1400,0
20240308,170000,656229,1400,1400,1400,1400,0
20240308,165900,656229,1400,1400,1400,1400,0
20240308,165800,656229,1400,1400,1400,1400,0
20240308,165700,656229,1400,1400,1400,1400,0
20240308,165600,656229,1400,1400,1400,1400,0
20240308,165500,656229,1400,1400,1400,1400,0
20240308,165400,656229,1400,1400,1400,1400,0
20240308,165300,656229,1400,1400,1400,1400,0
20240308,165200,656229,1400,1400,1400,1400,0
20240308,165100,656229,1400,1400,1400,1400,0
20240308,165000,656229,1400,1400,1400,1400,0
20240308,164900,656229,1400,1400,1400,1400,0
20240308,164800,656229,1400,1400,1400,1400,0
20240308,164700,656229,1400,1400,1400,1400,0
20240308,164600,656229,1400,1400,1400,1400,0
20240308,164500,656229,1400,1400,1400,1400,0
20240308,164400,656229,1400,1400,1400,1400,0
20240308,164300,656229,1400,1400,1400,1400,0
20240308,164200,656229,1400,1400,1400,1400,0
20240308,164100,656229,1400,1400,1400,1400,429
20240308,164000,656229,1400,1400,1400,1400,0
20240308,163900,656229,1400,1400,1400,1400,0
20240308,163800,656229,1400,1400,1400,1400,0
20240308,163700,656229,1400,1400,1400,1400,0
20240308,163600,656229,1400,1400,1400,1400,0
20240308,163500,656229,1400,1400,1400,1400,0
20240308,163400,656229,1400,1400,1400,1400,0
20240308,163300,656229,1400,1400,1400,1400,0
20240308,163200,656229,1400,1400,1400,1400,0
20240308,163100,656229,1400,1400,1400,1400,0
20240308,163000,656229,1400,1400,1400,1400,0
20240308,162900,656229,1400,1400,1400,1400,0
20240308,162800,656229,1400,1400,1400,1400,0
20240308,162700,656229,1400,1400,1400,1400,0
20240308,162600,656229,1400,1400,1400,1400,0
20240308,162500,656229,1400,1400,1400,1400,0
20240308,162400,656229,1400,1400,1400,1400,0
20240308,162300,656229,1400,1400,1400,1400,0
20240308,162200,656229,1400,1400,1400,1400,0
20240308,162100,656229,1400,1400,1400,1400,0
20240308,162000,656229,1400,1400,1400,1400,0
20240308,161900,656229,1400,1400,1400,1400,0
20240308,161800,656229,1400,1400,1400,1400,0
20240308,161700,656229,1400,1400,1400,1400,0
20240308,161600,656229,1400,1400,1400,1400,0
20240308,161500,656229,1400,1400,1400,1400,0
20240308,161400,656229,1400,1400,1400,1400,0
20240308,161300,656229,1400,1400,1400,1400,0
20240308,161200,656229,1400,1400,1400,1400,0
20240308,161100,656229,1400,1400,1400,1400,429
20240308,161000,656229,1400,1400,1400,1400,0
20240308,160900,656229,1400,1400,1400,1400,0
20240308,160800,656229,1400,1400,1400,1400,0
20240308,160700,656229,1400,1400,1400,1400,0
20240308,160600,656229,1400,1400,1400,1400,0
20240308,160500,656229,1400,1400,1400,1400,0
20240308,160400,656229,1400,1400,1400,1400,0
20240308,160300,656229,1400,1400,1400,1400,0
20240308,160200,656229,1400,1400,1400,1400,0
20240308,160100,656229,1400,1400,1400,1400,0
20240308,160000,656229,1400,1400,1400,1400,0
20240308,155900,656229,1400,1400,1400,1400,0
20240308,155800,656229,1400,1400,1400,1400,0
20240308,155700,656229,1400,1400,1400,1400,0
20240308,155600,656229,1400,1400,1400,1400,0
20240308,155500,656229,1400,1400,1400,1400,0
20240308,155400,656229,1400,1400,1400,1400,0
20240308,155300,656229,1400,1400,1400,1400,0
20240308,155200,656229,1400,1400,1400,1400,0
20240308,155100,656229,1400,1400,1400,1400,0
20240308,155000,656229,1400,1400,1400,1400,0
20240308,154900,656229,1400,1400,1400,1400,0
20240308,154800,656229,1400,1400,1400,1400,0
20240308,154700,656229,1400,1400,1400,1400,0
20240308,154600,656229,1400,1400,1400,1400,0
20240308,154500,656229,1400,1400,1400,1400,0
20240308,154400,656229,1400,1400,1400,1400,0
20240308,154300,656229,1400,1400,1400,1400,0
20240308,154200,656229,1400,1400,1400,1400,0
20240308,154100,656229,1400,1400,1400,1400,429
20240308,154000,656229,1400,1400,1400,1400,0
20240308,153900,656229,1400,1400,1400,1400,0
20240308,153800,656229,1400,1400,1400,1400,0
20240308,153700,656229,1400,1400,1400,1400,0
20240308,153600,656229,1400,1400,1400,1400,0
20240308,153500,656229,1400,1400,1400,1400,0
20240308,153400,656229,1400,1400,1400,1400,0
20240308,153300,656229,1400,1400,1400,1400,0
20240308,153200,656229,1400,1400,1400,1400,0
20240308,153100,656229,1400,1400,1400,1400,0
20240308,153000,656229,1400,1400,1400,1400,429
20240308,152900,55629,1400,1400,1400,1400,0
20240308,152800,55629,1400,1400,1400,1400,0
20240308,152700,55629,1400,1400,1400,1400,0
20240308,152600,55629,1400,1400,1400,1400,0
20240308,152500,55629,1400,1400,1400,1400,0
20240308,152400,55629,1400,1400,1400,1400,0
20240308,152300,55629,1400,1400,1400,1400,0
20240308,152200,55629,1400,1400,1400,1400,0
20240308,152100,55629,1400,1400,1400,1400,0
20240308,152000,55629,1400,1400,1400,1400,0
20240308,151900,55629,1400,1400,1400,1400,0
20240308,151800,55629,1400,1400,1400,1400,0
20240308,151700,55629,1400,1400,1400,1400,0
20240308,151600,55629,1400,1400,1400,1400,0
20240308,151500,55629,1400,1400,1400,1400,0
20240308,151400,55629,1400,1275,1400,1275,21
20240308,151300,28729,1275,1275,1275,1275,8
20240308,151200,18529,1275,1275,1275,1275,2
20240308,151100,15979,1609,1609,1609,1609,0
20240308,151000,15979,1609,1609,1609,1609,0
20240308,150900,15979,1609,1609,1609,1609,0
20240308,150800,15979,1609,1609,1609,1609,0
20240308,150700,15979,1609,1609,1609,1609,0
20240308,150600,15979,1609,1609,1609,1609,0
20240308,150500,15979,1609,1609,1609,1609,0
20240308,150400,15979,1609,1609,1609,1609,0
20240308,150300,15979,1609,1609,1609,1609,0
20240308,150200,15979,1609,1609,1609,1609,0
20240308,150100,15979,1609,1609,1609,1609,0
20240308,150000,15979,1609,1609,1609,1609,0
20240308,145900,15979,1609,1609,1609,1609,0
20240308,145800,15979,1609,1609,1609,1609,0
20240308,145700,15979,1609,1609,1609,1609,0
20240308,145600,15979,1609,1609,1609,1609,0
20240308,145500,15979,1609,1609,1609,1609,0
20240308,145400,15979,1609,1609,1609,1609,0
20240308,145300,15979,1609,1609,1609,1609,0
20240308,145200,15979,1609,1609,1609,1609,0
20240308,145100,15979,1609,1609,1609,1609,0
20240308,145000,15979,1609,1609,1609,1609,0
20240308,144900,15979,1609,1609,1609,1609,0
20240308,144800,15979,1609,1609,1609,1609,0
20240308,144700,15979,1609,1609,1609,1609,0
20240308,144600,15979,1609,1609,1609,1609,0
20240308,144500,15979,1609,1609,1609,1609,0
20240308,144400,15979,1609,1609,1609,1609,0
20240308,144300,15979,1609,1609,1609,1609,0
20240308,144200,15979,1609,1609,1609,1609,0
20240308,144100,15979,1609,1609,1609,1609,0
20240308,144000,15979,1609,1609,1609,1609,0
20240308,143900,15979,1609,1609,1609,1609,0
20240308,143800,15979,1609,1609,1609,1609,0
20240308,143700,15979,1609,1609,1609,1609,0
20240308,143600,15979,1609,1609,1609,1609,0
20240308,143500,15979,1609,1609,1609,1609,0
20240308,143400,15979,1609,1609,1609,1609,0
20240308,143300,15979,1609,1609,1609,1609,0
20240308,143200,15979,1609,1609,1609,1609,0
20240308,143100,15979,1609,1609,1609,1609,0
20240308,143000,15979,1609,1609,1609,1609,0
20240308,142900,15979,1609,1609,1609,1609,0
20240308,142800,15979,1609,1609,1609,1609,0
20240308,142700,15979,1609,1609,1609,1609,0
20240308,142600,15979,1609,1609,1609,1609,0
20240308,142500,15979,1609,1609,1609,1609,0
20240308,142400,15979,1609,1609,1609,1609,0
20240308,142300,15979,1609,1609,1609,1609,0
20240308,142200,15979,1609,1609,1609,1609,0
20240308,142100,15979,1609,1609,1609,1609,0
20240308,142000,15979,1609,1609,1609,1609,0
20240308,141900,15979,1609,1609,1609,1609,0
20240308,141800,15979,1609,1609,1609,1609,0
20240308,141700,15979,1609,1609,1609,1609,0
20240308,141600,15979,1609,1609,1609,1609,0
20240308,141500,15979,1609,1609,1609,1609,0
20240308,141400,15979,1609,1609,1609,1609,0
20240308,141300,15979,1609,1609,1609,1609,0
20240308,141200,15979,1609,1609,1609,1609,0
20240308,141100,15979,1609,1609,1609,1609,0
20240308,141000,15979,1609,1609,1609,1609,0
20240308,140900,15979,1609,1609,1609,1609,0
20240308,140800,15979,1609,1609,1609,1609,0
20240308,140700,15979,1609,1609,1609,1609,0
20240308,140600,15979,1609,1609,1609,1609,0
20240308,140500,15979,1609,1609,1609,1609,0
20240308,140400,15979,1609,1609,1609,1609,0
20240308,140300,15979,1609,1609,1609,1609,0
20240308,140200,15979,1609,1609,1609,1609,0
20240308,140100,15979,1609,1609,1609,1609,0
20240308,140000,15979,1609,1609,1609,1609,0
20240308,135900,15979,1609,1609,1609,1609,0
20240308,135800,15979,1609,1609,1609,1609,0
20240308,135700,15979,1609,1609,1609,1609,0
20240308,135600,15979,1609,1609,1609,1609,0
20240308,135500,15979,1609,1609,1609,1609,0
20240308,135400,15979,1609,1609,1609,1609,0
20240308,135300,15979,1609,1609,1609,1609,0
20240308,135200,15979,1609,1609,1609,1609,0
20240308,135100,15979,1609,1609,1609,1609,0
20240308,135000,15979,1609,1609,1609,1609,0
20240308,134900,15979,1609,1609,1609,1609,0
20240308,134800,15979,1609,1609,1609,1609,0
20240308,134700,15979,1609,1609,1609,1609,0
20240308,134600,15979,1609,1609,1609,1609,0
20240308,134500,15979,1609,1609,1609,1609,0
20240308,134400,15979,1609,1609,1609,1609,0
20240308,134300,15979,1609,1609,1609,1609,0
20240308,134200,15979,1609,1609,1609,1609,0
20240308,134100,15979,1609,1609,1609,1609,0
20240308,134000,15979,1609,1609,1609,1609,0
20240308,133900,15979,1609,1609,1609,1609,0
20240308,133800,15979,1609,1609,1609,1609,0
20240308,133700,15979,1609,1609,1609,1609,0
20240308,133600,15979,1609,1609,1609,1609,0
20240308,133500,15979,1609,1609,1609,1609,0
20240308,133400,15979,1609,1609,1609,1609,0
20240308,133300,15979,1609,1609,1609,1609,0
20240308,133200,15979,1609,1609,1609,1609,0
20240308,133100,15979,1609,1609,1609,1609,0
20240308,133000,15979,1609,1609,1609,1609,0
20240308,132900,15979,1609,1609,1609,1609,0
20240308,132800,15979,1609,1609,1609,1609,0
20240308,132700,15979,1609,1609,1609,1609,0
20240308,132600,15979,1609,1609,1609,1609,0
20240308,132500,15979,1609,1609,1609,1609,0
20240308,132400,15979,1609,1609,1609,1609,0
20240308,132300,15979,1609,1609,1609,1609,0
20240308,132200,15979,1609,1609,1609,1609,0
20240308,132100,15979,1609,1609,1609,1609,0
20240308,132000,15979,1609,1609,1609,1609,0
20240308,131900,15979,1609,1609,1609,1609,0
20240308,131800,15979,1609,1609,1609,1609,0
20240308,131700,15979,1609,1609,1609,1609,0
20240308,131600,15979,1609,1609,1609,1609,0
20240308,131500,15979,1609,1609,1609,1609,0
20240308,131400,15979,1609,1609,1609,1609,0
20240308,131300,15979,1609,1609,1609,1609,0
20240308,131200,15979,1609,1609,1609,1609,0
20240308,131100,15979,1609,1609,1609,1609,0
20240308,131000,15979,1609,1609,1609,1609,0
20240308,130900,15979,1609,1609,1609,1609,0
20240308,130800,15979,1609,1609,1609,1609,0
20240308,130700,15979,1609,1609,1609,1609,0
20240308,130600,15979,1609,1609,1609,1609,0
20240308,130500,15979,1609,1609,1609,1609,0
20240308,130400,15979,1609,1609,1609,1609,0
20240308,130300,15979,1609,1609,1609,1609,0
20240308,130200,15979,1609,1609,1609,1609,0
20240308,130100,15979,1609,1609,1609,1609,0
20240308,130000,15979,1609,1609,1609,1609,0
20240308,125900,15979,1609,1609,1609,1609,0
20240308,125800,15979,1609,1609,1609,1609,0
20240308,125700,15979,1609,1609,1609,1609,0
20240308,125600,15979,1609,1609,1609,1609,0
20240308,125500,15979,1609,1609,1609,1609,0
20240308,125400,15979,1609,1609,1609,1609,0
20240308,125300,15979,1609,1609,1609,1609,0
20240308,125200,15979,1609,1609,1609,1609,0
20240308,125100,15979,1609,1609,1609,1609,0
20240308,125000,15979,1609,1609,1609,1609,0
20240308,124900,15979,1609,1609,1609,1609,0
20240308,124800,15979,1609,1609,1609,1609,0
20240308,124700,15979,1609,1609,1609,1609,0
20240308,124600,15979,1609,1609,1609,1609,0
20240308,124500,15979,1609,1609,1609,1609,0
20240308,124400,15979,1609,1609,1609,1609,0
20240308,124300,15979,1609,1609,1609,1609,0
20240308,124200,15979,1609,1609,1609,1609,0
20240308,124100,15979,1609,1609,1609,1609,0
20240308,124000,15979,1609,1609,1609,1609,0
20240308,123900,15979,1609,1609,1609,1609,0
20240308,123800,15979,1609,1609,1609,1609,0
20240308,123700,15979,1609,1609,1609,1609,0
20240308,123600,15979,1609,1609,1609,1609,0
20240308,123500,15979,1609,1609,1609,1609,0
20240308,123400,15979,1609,1609,1609,1609,0
20240308,123300,15979,1609,1609,1609,1609,0
20240308,123200,15979,1609,1609,1609,1609,0
20240308,123100,15979,1609,1609,1609,1609,0
20240308,123000,15979,1609,1609,1609,1609,0
20240308,122900,15979,1609,1609,1609,1609,0
20240308,122800,15979,1609,1609,1609,1609,0
20240308,122700,15979,1609,1609,1609,1609,0
20240308,122600,15979,1609,1609,1609,1609,0
20240308,122500,15979,1609,1609,1609,1609,0
20240308,122400,15979,1609,1609,1609,1609,0
20240308,122300,15979,1609,1609,1609,1609,0
20240308,122200,15979,1609,1609,1609,1609,0
20240308,122100,15979,1609,1609,1609,1609,0
20240308,122000,15979,1609,1609,1609,1609,0
20240308,121900,15979,1609,1609,1609,1609,0
20240308,121800,15979,1609,1609,1609,1609,0
20240308,121700,15979,1609,1609,1609,1609,0
20240308,121600,15979,1609,1609,1609,1609,0
20240308,121500,15979,1609,1609,1609,1609,0
20240308,121400,15979,1609,1609,1609,1609,0
20240308,121300,15979,1609,1609,1609,1609,0
20240308,121200,15979,1609,1609,1609,1609,0
20240308,121100,15979,1609,1609,1609,1609,0
20240308,121000,15979,1609,1609,1609,1609,0
20240308,120900,15979,1609,1609,1609,1609,0
20240308,120800,15979,1609,1609,1609,1609,0
20240308,120700,15979,1609,1609,1609,1609,0
20240308,120600,15979,1609,1609,1609,1609,0
20240308,120500,15979,1609,1609,1609,1609,0
20240308,120400,15979,1609,1609,1609,1609,0
20240308,120300,15979,1609,1609,1609,1609,0
20240308,120200,15979,1609,1609,1609,1609,0
20240308,120100,15979,1609,1609,1609,1609,0
20240308,120000,15979,1609,1609,1609,1609,0
20240308,115900,15979,1609,1609,1609,1609,0
20240308,115800,15979,1609,1609,1609,1609,0
20240308,115700,15979,1609,1609,1609,1609,0
20240308,115600,15979,1609,1609,1609,1609,0
20240308,115500,15979,1609,1609,1609,1609,0
20240308,115400,15979,1609,1609,1609,1609,0
20240308,115300,15979,1609,1609,1609,1609,0
20240308,115200,15979,1609,1609,1609,1609,0
20240308,115100,15979,1609,1609,1609,1609,0
20240308,115000,15979,1609,1609,1609,1609,0
20240308,114900,15979,1609,1609,1609,1609,0
20240308,114800,15979,1609,1609,1609,1609,0
20240308,114700,15979,1609,1609,1609,1609,0
20240308,114600,15979,1609,1609,1609,1609,0
20240308,114500,15979,1609,1609,1609,1609,0
20240308,114400,15979,1609,1609,1609,1609,0
20240308,114300,15979,1609,1609,1609,1609,0
20240308,114200,15979,1609,1609,1609,1609,0
20240308,114100,15979,1609,1609,1609,1609,0
20240308,114000,15979,1609,1609,1609,1609,0
20240308,113900,15979,1609,1609,1609,1609,0
20240308,113800,15979,1609,1609,1609,1609,0
20240308,113700,15979,1609,1609,1609,1609,0
20240308,113600,15979,1609,1609,1609,1609,0
20240308,113500,15979,1609,1609,1609,1609,0
20240308,113400,15979,1609,1609,1609,1609,0
20240308,113300,15979,1609,1609,1609,1609,0
20240308,113200,15979,1609,1609,1609,1609,0
20240308,113100,15979,1609,1609,1609,1609,0
20240308,113000,15979,1609,1609,1609,1609,0
20240308,112900,15979,1609,1609,1609,1609,0
20240308,112800,15979,1609,1609,1609,1609,0
20240308,112700,15979,1609,1609,1609,1609,0
20240308,112600,15979,1609,1609,1609,1609,0
20240308,112500,15979,1609,1609,1609,1609,0
20240308,112400,15979,1609,1609,1609,1609,0
20240308,112300,15979,1609,1609,1609,1609,0
20240308,112200,15979,1609,1609,1609,1609,0
20240308,112100,15979,1609,1609,1609,1609,0
20240308,112000,15979,1609,1609,1609,1609,0
20240308,111900,15979,1609,1609,1609,1609,0
20240308,111800,15979,1609,1609,1609,1609,0
20240308,111700,15979,1609,1609,1609,1609,0
20240308,111600,15979,1609,1609,1609,1609,0
20240308,111500,15979,1609,1609,1609,1609,0
20240308,111400,15979,1609,1609,1609,1609,0
20240308,111300,15979,1609,1609,1609,1609,0
20240308,111200,15979,1609,1609,1609,1609,0
20240308,111100,15979,1609,1609,1609,1609,0
20240308,111000,15979,1609,1609,1609,1609,0
20240308,110900,15979,1609,1609,1609,1609,0
20240308,110800,15979,1609,1609,1609,1609,0
20240308,110700,15979,1609,1609,1609,1609,0
20240308,110600,15979,1609,1609,1609,1609,0
20240308,110500,15979,1609,1609,1609,1609,0
20240308,110400,15979,1609,1609,1609,1609,0
20240308,110300,15979,1609,1609,1609,1609,0
20240308,110200,15979,1609,1609,1609,1609,0
20240308,110100,15979,1609,1609,1609,1609,0
20240308,110000,15979,1609,1609,1609,1609,0
20240308,105900,15979,1609,1609,1609,1609,0
20240308,105800,15979,1609,1609,1609,1609,0
20240308,105700,15979,1609,1609,1609,1609,0
20240308,105600,15979,1609,1609,1609,1609,0
20240308,105500,15979,1609,1609,1609,1609,0
20240308,105400,15979,1609,1609,1609,1609,0
20240308,105300,15979,1609,1609,1609,1609,0
20240308,105200,15979,1609,1609,1609,1609,0
20240308,105100,15979,1609,1609,1609,1609,0
20240308,105000,15979,1609,1609,1609,1609,0
20240308,104900,15979,1609,1609,1609,1609,0
20240308,104800,15979,1609,1609,1609,1609,0
20240308,104700,15979,1609,1609,1609,1609,0
20240308,104600,15979,1609,1609,1609,1609,0
20240308,104500,15979,1609,1609,1609,1609,0
20240308,104400,15979,1609,1609,1609,1609,0
20240308,104300,15979,1609,1609,1609,1609,0
20240308,104200,15979,1609,1609,1609,1609,0
20240308,104100,15979,1609,1609,1609,1609,0
20240308,104000,15979,1609,1609,1609,1609,0
20240308,103900,15979,1609,1609,1609,1609,0
20240308,103800,15979,1609,1609,1609,1609,0
20240308,103700,15979,1609,1609,1609,1609,0
20240308,103600,15979,1609,1609,1609,1609,0
20240308,103500,15979,1609,1609,1609,1609,0
20240308,103400,15979,1609,1609,1609,1609,0
20240308,103300,15979,1609,1609,1609,1609,0
20240308,103200,15979,1609,1609,1609,1609,0
20240308,103100,15979,1609,1609,1609,1609,0
20240308,103000,15979,1609,1609,1609,1609,0
20240308,102900,15979,1609,1609,1609,1609,0
20240308,102800,15979,1609,1609,1609,1609,0
20240308,102700,15979,1609,1609,1609,1609,0
20240308,102600,15979,1609,1609,1609,1609,0
20240308,102500,15979,1609,1609,1609,1609,0
20240308,102400,15979,1609,1609,1609,1609,0
20240308,102300,15979,1609,1275,1609,1275,11
20240308,102200,1620,1620,1620,1620,1620,0
20240308,102100,1620,1620,1620,1620,1620,0
20240308,102000,1620,1620,1620,1620,1620,0
20240308,101900,1620,1620,1620,1620,1620,0
20240308,101800,1620,1620,1620,1620,1620,0
20240308,101700,1620,1620,1620,1620,1620,0
20240308,101600,1620,1620,1620,1620,1620,0
20240308,101500,1620,1620,1620,1620,1620,0
20240308,101400,1620,1620,1620,1620,1620,0
20240308,101300,1620,1620,1620,1620,1620,0
20240308,101200,1620,1620,1620,1620,1620,0
20240308,101100,1620,1620,1620,1620,1620,0
20240308,101000,1620,1620,1620,1620,1620,0
20240308,100900,1620,1620,1620,1620,1620,0
20240308,100800,1620,1620,1620,1620,1620,0
20240308,100700,1620,1620,1620,1620,1620,0
20240308,100600,1620,1620,1620,1620,1620,0
20240308,100500,1620,1620,1620,1620,1620,0
20240308,100400,1620,1620,1620,1620,1620,0
20240308,100300,1620,1620,1620,1620,1620,0
20240308,100200,1620,1620,1620,1620,1620,0
20240308,100100,1620,1620,1620,1620,1620,1
20240308,100000,0,1499,1499,1499,1499,0
20240308,095900,0,1499,1499,1499,1499,0
20240308,095800,0,1499,1499,1499,1499,0
20240308,095700,0,1499,1499,1499,1499,0
20240308,095600,0,1499,1499,1499,1499,0
20240308,095500,0,1499,1499,1499,1499,0
20240308,095400,0,1499,1499,1499,1499,0
20240308,095300,0,1499,1499,1499,1499,0
20240308,095200,0,1499,1499,1499,1499,0
20240308,095100,0,1499,1499,1499,1499,0
20240308,095000,0,1499,1499,1499,1499,0
20240308,094900,0,1499,1499,1499,1499,0
20240308,094800,0,1499,1499,1499,1499,0
20240308,094700,0,1499,1499,1499,1499,0
20240308,094600,0,1499,1499,1499,1499,0
20240308,094500,0,1499,1499,1499,1499,0
20240308,094400,0,1499,1499,1499,1499,0
20240308,094300,0,1499,1499,1499,1499,0
20240308,094200,0,1499,1499,1499,1499,0
20240308,094100,0,1499,1499,1499,1499,0
20240308,094000,0,1499,1499,1499,1499,0
20240308,093900,0,1499,1499,1499,1499,0
20240308,093800,0,1499,1499,1499,1499,0
20240308,093700,0,1499,1499,1499,1499,0
20240308,093600,0,1499,1499,1499,1499,0
20240308,093500,0,1499,1499,1499,1499,0
20240308,093400,0,1499,1499,1499,1499,0
20240308,093300,0,1499,1499,1499,1499,0
20240308,093200,0,1499,1499,1499,1499,0
20240308,093100,0,1499,1499,1499,1499,0
20240308,093000,0,1499,1499,1499,1499,0
20240308,092900,0,1499,1499,1499,1499,0
20240308,092800,0,1499,1499,1499,1499,0
20240308,092700,0,1499,1499,1499,1499,0
20240308,092600,0,1499,1499,1499,1499,0
20240308,092500,0,1499,1499,1499,1499,0
20240308,092400,0,1499,1499,1499,1499,0
20240308,092300,0,1499,1499,1499,1499,0
20240308,092200,0,1499,1499,1499,1499,0
20240308,092100,0,1499,1499,1499,1499,0
20240308,092000,0,1499,1499,1499,1499,0
20240308,091900,0,1499,1499,1499,1499,0
20240308,091800,0,1499,1499,1499,1499,0
20240308,091700,0,1499,1499,1499,1499,0
20240308,091600,0,1499,1499,1499,1499,0
20240308,091500,0,1499,1499,1499,1499,0
20240308,091400,0,1499,1499,1499,1499,0
20240308,091300,0,1499,1499,1499,1499,0
20240308,091200,0,1499,1499,1499,1499,0
20240308,091100,0,1499,1499,1499,1499,0
20240308,091000,0,1499,1499,1499,1499,0
20240308,090900,0,1499,1499,1499,1499,0
20240308,090800,0,1499,1499,1499,1499,0
20240308,090700,0,1499,1499,1499,1499,0
20240308,090600,0,1499,1499,1499,1499,0
20240308,090500,0,1499,1499,1499,1499,0
20240308,090400,0,1499,1499,1499,1499,0
20240308,090300,0,1499,1499,1499,1499,0
20240308,090200,0,1499,1499,1499,1499,0
20240308,090100,0,1499,1499,1499,1499,0
20240308,090000,0,1499,1499,1499,1499,0