KissMeData/299480/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,210100,3387,594,594,594,594,1
20240304,210000,3387,594,594,594,594,0
20240304,205900,3387,594,594,594,594,0
20240304,205800,3387,594,594,594,594,0
20240304,205700,3387,594,594,594,594,0
20240304,205600,3387,594,594,594,594,0
20240304,205500,3387,594,594,594,594,0
20240304,205400,3387,594,594,594,594,0
20240304,205300,3387,594,594,594,594,0
20240304,205200,3387,594,594,594,594,0
20240304,205100,3387,594,594,594,594,0
20240304,205000,3387,594,594,594,594,0
20240304,204900,3387,594,594,594,594,0
20240304,204800,3387,594,594,594,594,0
20240304,204700,3387,594,594,594,594,0
20240304,204600,3387,594,594,594,594,0
20240304,204500,3387,594,594,594,594,0
20240304,204400,3387,594,594,594,594,0
20240304,204300,3387,594,594,594,594,0
20240304,204200,3387,594,594,594,594,0
20240304,204100,3387,594,594,594,594,0
20240304,204000,3387,594,594,594,594,0
20240304,203900,3387,594,594,594,594,0
20240304,203800,3387,594,594,594,594,0
20240304,203700,3387,594,594,594,594,0
20240304,203600,3387,594,594,594,594,0
20240304,203500,3387,594,594,594,594,0
20240304,203400,3387,594,594,594,594,0
20240304,203300,3387,594,594,594,594,0
20240304,203200,3387,594,594,594,594,0
20240304,203100,3387,594,594,594,594,1
20240304,203000,3387,594,594,594,594,0
20240304,202900,3387,594,594,594,594,0
20240304,202800,3387,594,594,594,594,0
20240304,202700,3387,594,594,594,594,0
20240304,202600,3387,594,594,594,594,0
20240304,202500,3387,594,594,594,594,0
20240304,202400,3387,594,594,594,594,0
20240304,202300,3387,594,594,594,594,0
20240304,202200,3387,594,594,594,594,0
20240304,202100,3387,594,594,594,594,0
20240304,202000,3387,594,594,594,594,0
20240304,201900,3387,594,594,594,594,0
20240304,201800,3387,594,594,594,594,0
20240304,201700,3387,594,594,594,594,0
20240304,201600,3387,594,594,594,594,0
20240304,201500,3387,594,594,594,594,0
20240304,201400,3387,594,594,594,594,0
20240304,201300,3387,594,594,594,594,0
20240304,201200,3387,594,594,594,594,0
20240304,201100,3387,594,594,594,594,0
20240304,201000,3387,594,594,594,594,0
20240304,200900,3387,594,594,594,594,0
20240304,200800,3387,594,594,594,594,0
20240304,200700,3387,594,594,594,594,0
20240304,200600,3387,594,594,594,594,0
20240304,200500,3387,594,594,594,594,0
20240304,200400,3387,594,594,594,594,0
20240304,200300,3387,594,594,594,594,0
20240304,200200,3387,594,594,594,594,0
20240304,200100,3387,594,594,594,594,1
20240304,200000,3387,594,594,594,594,0
20240304,195900,3387,594,594,594,594,0
20240304,195800,3387,594,594,594,594,0
20240304,195700,3387,594,594,594,594,0
20240304,195600,3387,594,594,594,594,0
20240304,195500,3387,594,594,594,594,0
20240304,195400,3387,594,594,594,594,0
20240304,195300,3387,594,594,594,594,0
20240304,195200,3387,594,594,594,594,0
20240304,195100,3387,594,594,594,594,0
20240304,195000,3387,594,594,594,594,0
20240304,194900,3387,594,594,594,594,0
20240304,194800,3387,594,594,594,594,0
20240304,194700,3387,594,594,594,594,0
20240304,194600,3387,594,594,594,594,0
20240304,194500,3387,594,594,594,594,0
20240304,194400,3387,594,594,594,594,0
20240304,194300,3387,594,594,594,594,0
20240304,194200,3387,594,594,594,594,0
20240304,194100,3387,594,594,594,594,0
20240304,194000,3387,594,594,594,594,0
20240304,193900,3387,594,594,594,594,0
20240304,193800,3387,594,594,594,594,0
20240304,193700,3387,594,594,594,594,0
20240304,193600,3387,594,594,594,594,0
20240304,193500,3387,594,594,594,594,0
20240304,193400,3387,594,594,594,594,0
20240304,193300,3387,594,594,594,594,0
20240304,193200,3387,594,594,594,594,0
20240304,193100,3387,594,594,594,594,1
20240304,193000,3387,594,594,594,594,0
20240304,192900,3387,594,594,594,594,0
20240304,192800,3387,594,594,594,594,0
20240304,192700,3387,594,594,594,594,0
20240304,192600,3387,594,594,594,594,0
20240304,192500,3387,594,594,594,594,0
20240304,192400,3387,594,594,594,594,0
20240304,192300,3387,594,594,594,594,0
20240304,192200,3387,594,594,594,594,0
20240304,192100,3387,594,594,594,594,0
20240304,192000,3387,594,594,594,594,0
20240304,191900,3387,594,594,594,594,0
20240304,191800,3387,594,594,594,594,0
20240304,191700,3387,594,594,594,594,0
20240304,191600,3387,594,594,594,594,0
20240304,191500,3387,594,594,594,594,0
20240304,191400,3387,594,594,594,594,0
20240304,191300,3387,594,594,594,594,0
20240304,191200,3387,594,594,594,594,0
20240304,191100,3387,594,594,594,594,0
20240304,191000,3387,594,594,594,594,0
20240304,190900,3387,594,594,594,594,0
20240304,190800,3387,594,594,594,594,0
20240304,190700,3387,594,594,594,594,0
20240304,190600,3387,594,594,594,594,0
20240304,190500,3387,594,594,594,594,0
20240304,190400,3387,594,594,594,594,0
20240304,190300,3387,594,594,594,594,0
20240304,190200,3387,594,594,594,594,0
20240304,190100,3387,594,594,594,594,1
20240304,190000,3387,594,594,594,594,0
20240304,185900,3387,594,594,594,594,0
20240304,185800,3387,594,594,594,594,0
20240304,185700,3387,594,594,594,594,0
20240304,185600,3387,594,594,594,594,0
20240304,185500,3387,594,594,594,594,0
20240304,185400,3387,594,594,594,594,0
20240304,185300,3387,594,594,594,594,0
20240304,185200,3387,594,594,594,594,0
20240304,185100,3387,594,594,594,594,0
20240304,185000,3387,594,594,594,594,0
20240304,184900,3387,594,594,594,594,0
20240304,184800,3387,594,594,594,594,0
20240304,184700,3387,594,594,594,594,0
20240304,184600,3387,594,594,594,594,0
20240304,184500,3387,594,594,594,594,0
20240304,184400,3387,594,594,594,594,0
20240304,184300,3387,594,594,594,594,0
20240304,184200,3387,594,594,594,594,0
20240304,184100,3387,594,594,594,594,0
20240304,184000,3387,594,594,594,594,0
20240304,183900,3387,594,594,594,594,0
20240304,183800,3387,594,594,594,594,0
20240304,183700,3387,594,594,594,594,0
20240304,183600,3387,594,594,594,594,0
20240304,183500,3387,594,594,594,594,0
20240304,183400,3387,594,594,594,594,0
20240304,183300,3387,594,594,594,594,0
20240304,183200,3387,594,594,594,594,0
20240304,183100,3387,594,594,594,594,1
20240304,183000,3387,594,594,594,594,0
20240304,182900,3387,594,594,594,594,0
20240304,182800,3387,594,594,594,594,0
20240304,182700,3387,594,594,594,594,0
20240304,182600,3387,594,594,594,594,0
20240304,182500,3387,594,594,594,594,0
20240304,182400,3387,594,594,594,594,0
20240304,182300,3387,594,594,594,594,0
20240304,182200,3387,594,594,594,594,0
20240304,182100,3387,594,594,594,594,0
20240304,182000,3387,594,594,594,594,0
20240304,181900,3387,594,594,594,594,0
20240304,181800,3387,594,594,594,594,0
20240304,181700,3387,594,594,594,594,0
20240304,181600,3387,594,594,594,594,0
20240304,181500,3387,594,594,594,594,0
20240304,181400,3387,594,594,594,594,0
20240304,181300,3387,594,594,594,594,0
20240304,181200,3387,594,594,594,594,0
20240304,181100,3387,594,594,594,594,0
20240304,181000,3387,594,594,594,594,0
20240304,180900,3387,594,594,594,594,0
20240304,180800,3387,594,594,594,594,0
20240304,180700,3387,594,594,594,594,0
20240304,180600,3387,594,594,594,594,0
20240304,180500,3387,594,594,594,594,0
20240304,180400,3387,594,594,594,594,0
20240304,180300,3387,594,594,594,594,0
20240304,180200,3387,594,594,594,594,0
20240304,180100,3387,594,594,594,594,1
20240304,180000,3387,594,594,594,594,0
20240304,175900,3387,594,594,594,594,0
20240304,175800,3387,594,594,594,594,0
20240304,175700,3387,594,594,594,594,0
20240304,175600,3387,594,594,594,594,0
20240304,175500,3387,594,594,594,594,0
20240304,175400,3387,594,594,594,594,0
20240304,175300,3387,594,594,594,594,0
20240304,175200,3387,594,594,594,594,0
20240304,175100,3387,594,594,594,594,0
20240304,175000,3387,594,594,594,594,0
20240304,174900,3387,594,594,594,594,0
20240304,174800,3387,594,594,594,594,0
20240304,174700,3387,594,594,594,594,0
20240304,174600,3387,594,594,594,594,0
20240304,174500,3387,594,594,594,594,0
20240304,174400,3387,594,594,594,594,0
20240304,174300,3387,594,594,594,594,0
20240304,174200,3387,594,594,594,594,0
20240304,174100,3387,594,594,594,594,0
20240304,174000,3387,594,594,594,594,0
20240304,173900,3387,594,594,594,594,0
20240304,173800,3387,594,594,594,594,0
20240304,173700,3387,594,594,594,594,0
20240304,173600,3387,594,594,594,594,0
20240304,173500,3387,594,594,594,594,0
20240304,173400,3387,594,594,594,594,0
20240304,173300,3387,594,594,594,594,0
20240304,173200,3387,594,594,594,594,0
20240304,173100,3387,594,594,594,594,1
20240304,173000,3387,594,594,594,594,0
20240304,172900,3387,594,594,594,594,0
20240304,172800,3387,594,594,594,594,0
20240304,172700,3387,594,594,594,594,0
20240304,172600,3387,594,594,594,594,0
20240304,172500,3387,594,594,594,594,0
20240304,172400,3387,594,594,594,594,0
20240304,172300,3387,594,594,594,594,0
20240304,172200,3387,594,594,594,594,0
20240304,172100,3387,594,594,594,594,0
20240304,172000,3387,594,594,594,594,0
20240304,171900,3387,594,594,594,594,0
20240304,171800,3387,594,594,594,594,0
20240304,171700,3387,594,594,594,594,0
20240304,171600,3387,594,594,594,594,0
20240304,171500,3387,594,594,594,594,0
20240304,171400,3387,594,594,594,594,0
20240304,171300,3387,594,594,594,594,0
20240304,171200,3387,594,594,594,594,0
20240304,171100,3387,594,594,594,594,0
20240304,171000,3387,594,594,594,594,0
20240304,170900,3387,594,594,594,594,0
20240304,170800,3387,594,594,594,594,0
20240304,170700,3387,594,594,594,594,0
20240304,170600,3387,594,594,594,594,0
20240304,170500,3387,594,594,594,594,0
20240304,170400,3387,594,594,594,594,0
20240304,170300,3387,594,594,594,594,0
20240304,170200,3387,594,594,594,594,0
20240304,170100,3387,594,594,594,594,1
20240304,170000,3387,594,594,594,594,0
20240304,165900,3387,594,594,594,594,0
20240304,165800,3387,594,594,594,594,0
20240304,165700,3387,594,594,594,594,0
20240304,165600,3387,594,594,594,594,0
20240304,165500,3387,594,594,594,594,0
20240304,165400,3387,594,594,594,594,0
20240304,165300,3387,594,594,594,594,0
20240304,165200,3387,594,594,594,594,0
20240304,165100,3387,594,594,594,594,0
20240304,165000,3387,594,594,594,594,0
20240304,164900,3387,594,594,594,594,0
20240304,164800,3387,594,594,594,594,0
20240304,164700,3387,594,594,594,594,0
20240304,164600,3387,594,594,594,594,0
20240304,164500,3387,594,594,594,594,0
20240304,164400,3387,594,594,594,594,0
20240304,164300,3387,594,594,594,594,0
20240304,164200,3387,594,594,594,594,0
20240304,164100,3387,594,594,594,594,0
20240304,164000,3387,594,594,594,594,0
20240304,163900,3387,594,594,594,594,0
20240304,163800,3387,594,594,594,594,0
20240304,163700,3387,594,594,594,594,0
20240304,163600,3387,594,594,594,594,0
20240304,163500,3387,594,594,594,594,0
20240304,163400,3387,594,594,594,594,0
20240304,163300,3387,594,594,594,594,0
20240304,163200,3387,594,594,594,594,0
20240304,163100,3387,594,594,594,594,1
20240304,163000,3387,594,594,594,594,0
20240304,162900,3387,594,594,594,594,0
20240304,162800,3387,594,594,594,594,0
20240304,162700,3387,594,594,594,594,0
20240304,162600,3387,594,594,594,594,0
20240304,162500,3387,594,594,594,594,0
20240304,162400,3387,594,594,594,594,0
20240304,162300,3387,594,594,594,594,0
20240304,162200,3387,594,594,594,594,0
20240304,162100,3387,594,594,594,594,0
20240304,162000,3387,594,594,594,594,0
20240304,161900,3387,594,594,594,594,0
20240304,161800,3387,594,594,594,594,0
20240304,161700,3387,594,594,594,594,0
20240304,161600,3387,594,594,594,594,0
20240304,161500,3387,594,594,594,594,0
20240304,161400,3387,594,594,594,594,0
20240304,161300,3387,594,594,594,594,0
20240304,161200,3387,594,594,594,594,0
20240304,161100,3387,594,594,594,594,0
20240304,161000,3387,594,594,594,594,0
20240304,160900,3387,594,594,594,594,0
20240304,160800,3387,594,594,594,594,0
20240304,160700,3387,594,594,594,594,0
20240304,160600,3387,594,594,594,594,0
20240304,160500,3387,594,594,594,594,0
20240304,160400,3387,594,594,594,594,0
20240304,160300,3387,594,594,594,594,0
20240304,160200,3387,594,594,594,594,0
20240304,160100,3387,594,594,594,594,1
20240304,160000,3387,594,594,594,594,0
20240304,155900,3387,594,594,594,594,0
20240304,155800,3387,594,594,594,594,0
20240304,155700,3387,594,594,594,594,0
20240304,155600,3387,594,594,594,594,0
20240304,155500,3387,594,594,594,594,0
20240304,155400,3387,594,594,594,594,0
20240304,155300,3387,594,594,594,594,0
20240304,155200,3387,594,594,594,594,0
20240304,155100,3387,594,594,594,594,0
20240304,155000,3387,594,594,594,594,0
20240304,154900,3387,594,594,594,594,0
20240304,154800,3387,594,594,594,594,0
20240304,154700,3387,594,594,594,594,0
20240304,154600,3387,594,594,594,594,0
20240304,154500,3387,594,594,594,594,0
20240304,154400,3387,594,594,594,594,0
20240304,154300,3387,594,594,594,594,0
20240304,154200,3387,594,594,594,594,0
20240304,154100,3387,594,594,594,594,0
20240304,154000,3387,594,594,594,594,0
20240304,153900,3387,594,594,594,594,0
20240304,153800,3387,594,594,594,594,0
20240304,153700,3387,594,594,594,594,0
20240304,153600,3387,594,594,594,594,0
20240304,153500,3387,594,594,594,594,0
20240304,153400,3387,594,594,594,594,0
20240304,153300,3387,594,594,594,594,0
20240304,153200,3387,594,594,594,594,0
20240304,153100,3387,594,594,594,594,1
20240304,153000,3387,594,594,594,594,0
20240304,152900,3387,594,594,594,594,0
20240304,152800,3387,594,594,594,594,0
20240304,152700,3387,594,594,594,594,0
20240304,152600,3387,594,594,594,594,0
20240304,152500,3387,594,594,594,594,0
20240304,152400,3387,594,594,594,594,0
20240304,152300,3387,594,594,594,594,0
20240304,152200,3387,594,594,594,594,0
20240304,152100,3387,594,594,594,594,0
20240304,152000,3387,594,594,594,594,0
20240304,151900,3387,594,594,594,594,0
20240304,151800,3387,594,594,594,594,0
20240304,151700,3387,594,594,594,594,0
20240304,151600,3387,594,594,594,594,0
20240304,151500,3387,594,594,594,594,0
20240304,151400,3387,594,594,594,594,0
20240304,151300,3387,594,594,594,594,0
20240304,151200,3387,594,594,594,594,0
20240304,151100,3387,594,594,594,594,0
20240304,151000,3387,594,594,594,594,0
20240304,150900,3387,594,594,594,594,0
20240304,150800,3387,594,594,594,594,0
20240304,150700,3387,594,594,594,594,0
20240304,150600,3387,594,594,594,594,0
20240304,150500,3387,594,594,594,594,0
20240304,150400,3387,594,594,594,594,0
20240304,150300,3387,594,594,594,594,0
20240304,150200,3387,594,594,594,594,0
20240304,150100,3387,594,594,594,594,0
20240304,150000,3387,594,594,594,594,0
20240304,145900,3387,594,594,594,594,0
20240304,145800,3387,594,594,594,594,0
20240304,145700,3387,594,594,594,594,0
20240304,145600,3387,594,594,594,594,0
20240304,145500,3387,594,594,594,594,0
20240304,145400,3387,594,594,594,594,0
20240304,145300,3387,594,594,594,594,0
20240304,145200,3387,594,594,594,594,0
20240304,145100,3387,594,594,594,594,0
20240304,145000,3387,594,594,594,594,0
20240304,144900,3387,594,594,594,594,0
20240304,144800,3387,594,594,594,594,0
20240304,144700,3387,594,594,594,594,0
20240304,144600,3387,594,594,594,594,0
20240304,144500,3387,594,594,594,594,0
20240304,144400,3387,594,594,594,594,0
20240304,144300,3387,594,594,594,594,0
20240304,144200,3387,594,594,594,594,0
20240304,144100,3387,594,594,594,594,0
20240304,144000,3387,594,594,594,594,0
20240304,143900,3387,594,594,594,594,0
20240304,143800,3387,594,594,594,594,0
20240304,143700,3387,594,594,594,594,0
20240304,143600,3387,594,594,594,594,0
20240304,143500,3387,594,594,594,594,0
20240304,143400,3387,594,594,594,594,0
20240304,143300,3387,594,594,594,594,0
20240304,143200,3387,594,594,594,594,0
20240304,143100,3387,594,594,594,594,0
20240304,143000,3387,594,594,594,594,0
20240304,142900,3387,594,594,594,594,0
20240304,142800,3387,594,594,594,594,0
20240304,142700,3387,594,594,594,594,0
20240304,142600,3387,594,594,594,594,0
20240304,142500,3387,594,594,594,594,0
20240304,142400,3387,594,594,594,594,0
20240304,142300,3387,594,594,594,594,0
20240304,142200,3387,594,594,594,594,0
20240304,142100,3387,594,594,594,594,0
20240304,142000,3387,594,594,594,594,0
20240304,141900,3387,594,594,594,594,0
20240304,141800,3387,594,594,594,594,0
20240304,141700,3387,594,594,594,594,0
20240304,141600,3387,594,594,594,594,0
20240304,141500,3387,594,594,594,594,0
20240304,141400,3387,594,594,594,594,0
20240304,141300,3387,594,594,594,594,0
20240304,141200,3387,594,594,594,594,0
20240304,141100,3387,594,594,594,594,0
20240304,141000,3387,594,594,594,594,0
20240304,140900,3387,594,594,594,594,0
20240304,140800,3387,594,594,594,594,0
20240304,140700,3387,594,594,594,594,0
20240304,140600,3387,594,594,594,594,0
20240304,140500,3387,594,594,594,594,0
20240304,140400,3387,594,594,594,594,0
20240304,140300,3387,594,594,594,594,0
20240304,140200,3387,594,594,594,594,0
20240304,140100,3387,594,594,594,594,0
20240304,140000,3387,594,594,594,594,0
20240304,135900,3387,594,594,594,594,0
20240304,135800,3387,594,594,594,594,0
20240304,135700,3387,594,594,594,594,0
20240304,135600,3387,594,594,594,594,0
20240304,135500,3387,594,594,594,594,0
20240304,135400,3387,594,594,594,594,0
20240304,135300,3387,594,594,594,594,0
20240304,135200,3387,594,594,594,594,0
20240304,135100,3387,594,594,594,594,0
20240304,135000,3387,594,594,594,594,0
20240304,134900,3387,594,594,594,594,0
20240304,134800,3387,594,594,594,594,0
20240304,134700,3387,594,594,594,594,0
20240304,134600,3387,594,594,594,594,0
20240304,134500,3387,594,594,594,594,0
20240304,134400,3387,594,594,594,594,0
20240304,134300,3387,594,594,594,594,0
20240304,134200,3387,594,594,594,594,0
20240304,134100,3387,594,594,594,594,0
20240304,134000,3387,594,594,594,594,0
20240304,133900,3387,594,594,594,594,0
20240304,133800,3387,594,594,594,594,0
20240304,133700,3387,594,594,594,594,0
20240304,133600,3387,594,594,594,594,0
20240304,133500,3387,594,594,594,594,0
20240304,133400,3387,594,594,594,594,0
20240304,133300,3387,594,594,594,594,0
20240304,133200,3387,594,594,594,594,0
20240304,133100,3387,594,594,594,594,0
20240304,133000,3387,594,594,594,594,0
20240304,132900,3387,594,594,594,594,0
20240304,132800,3387,594,594,594,594,0
20240304,132700,3387,594,594,594,594,0
20240304,132600,3387,594,594,594,594,0
20240304,132500,3387,594,594,594,594,0
20240304,132400,3387,594,594,594,594,0
20240304,132300,3387,594,594,594,594,0
20240304,132200,3387,594,594,594,594,0
20240304,132100,3387,594,594,594,594,0
20240304,132000,3387,594,594,594,594,0
20240304,131900,3387,594,594,594,594,0
20240304,131800,3387,594,594,594,594,0
20240304,131700,3387,594,594,594,594,0
20240304,131600,3387,594,594,594,594,0
20240304,131500,3387,594,594,594,594,0
20240304,131400,3387,594,594,594,594,0
20240304,131300,3387,594,594,594,594,0
20240304,131200,3387,594,594,594,594,0
20240304,131100,3387,594,594,594,594,0
20240304,131000,3387,594,594,594,594,0
20240304,130900,3387,594,594,594,594,0
20240304,130800,3387,594,594,594,594,0
20240304,130700,3387,594,594,594,594,0
20240304,130600,3387,594,594,594,594,0
20240304,130500,3387,594,594,594,594,0
20240304,130400,3387,594,594,594,594,0
20240304,130300,3387,594,594,594,594,0
20240304,130200,3387,594,594,594,594,0
20240304,130100,3387,594,594,594,594,0
20240304,130000,3387,594,594,594,594,0
20240304,125900,3387,594,594,594,594,0
20240304,125800,3387,594,594,594,594,0
20240304,125700,3387,594,594,594,594,0
20240304,125600,3387,594,594,594,594,0
20240304,125500,3387,594,594,594,594,0
20240304,125400,3387,594,594,594,594,0
20240304,125300,3387,594,594,594,594,0
20240304,125200,3387,594,594,594,594,0
20240304,125100,3387,594,594,594,594,0
20240304,125000,3387,594,594,594,594,0
20240304,124900,3387,594,594,594,594,0
20240304,124800,3387,594,594,594,594,0
20240304,124700,3387,594,594,594,594,0
20240304,124600,3387,594,594,594,594,0
20240304,124500,3387,594,594,594,594,0
20240304,124400,3387,594,594,594,594,0
20240304,124300,3387,594,594,594,594,0
20240304,124200,3387,594,594,594,594,0
20240304,124100,3387,594,594,594,594,0
20240304,124000,3387,594,594,594,594,0
20240304,123900,3387,594,594,594,594,0
20240304,123800,3387,594,594,594,594,0
20240304,123700,3387,594,594,594,594,0
20240304,123600,3387,594,594,594,594,0
20240304,123500,3387,594,594,594,594,0
20240304,123400,3387,594,594,594,594,0
20240304,123300,3387,594,594,594,594,0
20240304,123200,3387,594,594,594,594,0
20240304,123100,3387,594,594,594,594,0
20240304,123000,3387,594,594,594,594,1
20240304,122900,2793,535,535,535,535,0
20240304,122800,2793,535,535,535,535,2
20240304,122700,1723,594,594,594,594,0
20240304,122600,1723,594,594,594,594,0
20240304,122500,1723,594,594,594,594,0
20240304,122400,1723,594,594,594,594,0
20240304,122300,1723,594,594,594,594,0
20240304,122200,1723,594,594,594,594,0
20240304,122100,1723,594,594,594,594,0
20240304,122000,1723,594,594,594,594,0
20240304,121900,1723,594,594,594,594,0
20240304,121800,1723,594,594,594,594,1
20240304,121700,1129,594,594,594,594,0
20240304,121600,1129,594,594,594,594,0
20240304,121500,1129,594,594,594,594,0
20240304,121400,1129,594,594,594,594,0
20240304,121300,1129,594,594,594,594,0
20240304,121200,1129,594,594,594,594,0
20240304,121100,1129,594,594,594,594,0
20240304,121000,1129,594,594,594,594,0
20240304,120900,1129,594,594,594,594,0
20240304,120800,1129,594,594,594,594,0
20240304,120700,1129,594,594,594,594,0
20240304,120600,1129,594,594,594,594,0
20240304,120500,1129,594,594,594,594,0
20240304,120400,1129,594,594,594,594,0
20240304,120300,1129,594,594,594,594,0
20240304,120200,1129,594,594,594,594,0
20240304,120100,1129,594,594,594,594,0
20240304,120000,1129,594,594,594,594,0
20240304,115900,1129,594,594,594,594,0
20240304,115800,1129,594,594,594,594,0
20240304,115700,1129,594,594,594,594,0
20240304,115600,1129,594,594,594,594,0
20240304,115500,1129,594,594,594,594,0
20240304,115400,1129,594,594,594,594,0
20240304,115300,1129,594,594,594,594,0
20240304,115200,1129,594,594,594,594,0
20240304,115100,1129,594,594,594,594,0
20240304,115000,1129,594,594,594,594,0
20240304,114900,1129,594,594,594,594,0
20240304,114800,1129,594,594,594,594,0
20240304,114700,1129,594,594,594,594,0
20240304,114600,1129,594,594,594,594,0
20240304,114500,1129,594,594,594,594,0
20240304,114400,1129,594,594,594,594,0
20240304,114300,1129,594,594,594,594,0
20240304,114200,1129,594,594,594,594,0
20240304,114100,1129,594,594,594,594,0
20240304,114000,1129,594,594,594,594,0
20240304,113900,1129,594,594,594,594,0
20240304,113800,1129,594,594,594,594,0
20240304,113700,1129,594,594,594,594,0
20240304,113600,1129,594,594,594,594,0
20240304,113500,1129,594,594,594,594,0
20240304,113400,1129,594,594,594,594,0
20240304,113300,1129,594,594,594,594,0
20240304,113200,1129,594,594,594,594,0
20240304,113100,1129,594,594,594,594,0
20240304,113000,1129,594,594,594,594,0
20240304,112900,1129,594,594,594,594,0
20240304,112800,1129,594,594,594,594,0
20240304,112700,1129,594,594,594,594,0
20240304,112600,1129,594,594,594,594,0
20240304,112500,1129,594,594,594,594,0
20240304,112400,1129,594,594,594,594,0
20240304,112300,1129,594,594,594,594,0
20240304,112200,1129,594,594,594,594,0
20240304,112100,1129,594,594,594,594,0
20240304,112000,1129,594,594,594,594,0
20240304,111900,1129,594,594,594,594,0
20240304,111800,1129,594,594,594,594,0
20240304,111700,1129,594,594,594,594,0
20240304,111600,1129,594,594,594,594,0
20240304,111500,1129,594,594,594,594,0
20240304,111400,1129,594,594,594,594,0
20240304,111300,1129,594,594,594,594,0
20240304,111200,1129,594,594,594,594,0
20240304,111100,1129,594,594,594,594,0
20240304,111000,1129,594,594,594,594,0
20240304,110900,1129,594,594,594,594,0
20240304,110800,1129,594,594,594,594,0
20240304,110700,1129,594,594,594,594,0
20240304,110600,1129,594,594,594,594,0
20240304,110500,1129,594,594,594,594,0
20240304,110400,1129,594,594,594,594,0
20240304,110300,1129,594,594,594,594,0
20240304,110200,1129,594,594,594,594,0
20240304,110100,1129,594,594,594,594,0
20240304,110000,1129,594,594,594,594,0
20240304,105900,1129,594,594,594,594,0
20240304,105800,1129,594,594,594,594,0
20240304,105700,1129,594,594,594,594,0
20240304,105600,1129,594,594,594,594,0
20240304,105500,1129,594,594,594,594,0
20240304,105400,1129,594,594,594,594,0
20240304,105300,1129,594,594,594,594,0
20240304,105200,1129,594,594,594,594,0
20240304,105100,1129,594,594,594,594,0
20240304,105000,1129,594,594,594,594,0
20240304,104900,1129,594,594,594,594,0
20240304,104800,1129,594,594,594,594,0
20240304,104700,1129,594,594,594,594,0
20240304,104600,1129,594,594,594,594,0
20240304,104500,1129,594,594,594,594,0
20240304,104400,1129,594,594,594,594,0
20240304,104300,1129,594,594,594,594,0
20240304,104200,1129,594,594,594,594,0
20240304,104100,1129,594,594,594,594,0
20240304,104000,1129,594,594,594,594,0
20240304,103900,1129,594,594,594,594,1
20240304,103800,535,535,535,535,535,0
20240304,103700,535,535,535,535,535,0
20240304,103600,535,535,535,535,535,1
20240304,103500,0,629,629,629,629,0
20240304,103400,0,629,629,629,629,0
20240304,103300,0,629,629,629,629,0
20240304,103200,0,629,629,629,629,0
20240304,103100,0,629,629,629,629,0
20240304,103000,0,629,629,629,629,0
20240304,102900,0,629,629,629,629,0
20240304,102800,0,629,629,629,629,0
20240304,102700,0,629,629,629,629,0
20240304,102600,0,629,629,629,629,0
20240304,102500,0,629,629,629,629,0
20240304,102400,0,629,629,629,629,0
20240304,102300,0,629,629,629,629,0
20240304,102200,0,629,629,629,629,0
20240304,102100,0,629,629,629,629,0
20240304,102000,0,629,629,629,629,0
20240304,101900,0,629,629,629,629,0
20240304,101800,0,629,629,629,629,0
20240304,101700,0,629,629,629,629,0
20240304,101600,0,629,629,629,629,0
20240304,101500,0,629,629,629,629,0
20240304,101400,0,629,629,629,629,0
20240304,101300,0,629,629,629,629,0
20240304,101200,0,629,629,629,629,0
20240304,101100,0,629,629,629,629,0
20240304,101000,0,629,629,629,629,0
20240304,100900,0,629,629,629,629,0
20240304,100800,0,629,629,629,629,0
20240304,100700,0,629,629,629,629,0
20240304,100600,0,629,629,629,629,0
20240304,100500,0,629,629,629,629,0
20240304,100400,0,629,629,629,629,0
20240304,100300,0,629,629,629,629,0
20240304,100200,0,629,629,629,629,0
20240304,100100,0,629,629,629,629,0
20240304,100000,0,629,629,629,629,0
20240304,095900,0,629,629,629,629,0
20240304,095800,0,629,629,629,629,0
20240304,095700,0,629,629,629,629,0
20240304,095600,0,629,629,629,629,0
20240304,095500,0,629,629,629,629,0
20240304,095400,0,629,629,629,629,0
20240304,095300,0,629,629,629,629,0
20240304,095200,0,629,629,629,629,0
20240304,095100,0,629,629,629,629,0
20240304,095000,0,629,629,629,629,0
20240304,094900,0,629,629,629,629,0
20240304,094800,0,629,629,629,629,0
20240304,094700,0,629,629,629,629,0
20240304,094600,0,629,629,629,629,0
20240304,094500,0,629,629,629,629,0
20240304,094400,0,629,629,629,629,0
20240304,094300,0,629,629,629,629,0
20240304,094200,0,629,629,629,629,0
20240304,094100,0,629,629,629,629,0
20240304,094000,0,629,629,629,629,0
20240304,093900,0,629,629,629,629,0
20240304,093800,0,629,629,629,629,0
20240304,093700,0,629,629,629,629,0
20240304,093600,0,629,629,629,629,0
20240304,093500,0,629,629,629,629,0
20240304,093400,0,629,629,629,629,0
20240304,093300,0,629,629,629,629,0
20240304,093200,0,629,629,629,629,0
20240304,093100,0,629,629,629,629,0
20240304,093000,0,629,629,629,629,0
20240304,092900,0,629,629,629,629,0
20240304,092800,0,629,629,629,629,0
20240304,092700,0,629,629,629,629,0
20240304,092600,0,629,629,629,629,0
20240304,092500,0,629,629,629,629,0
20240304,092400,0,629,629,629,629,0
20240304,092300,0,629,629,629,629,0
20240304,092200,0,629,629,629,629,0
20240304,092100,0,629,629,629,629,0
20240304,092000,0,629,629,629,629,0
20240304,091900,0,629,629,629,629,0
20240304,091800,0,629,629,629,629,0
20240304,091700,0,629,629,629,629,0
20240304,091600,0,629,629,629,629,0
20240304,091500,0,629,629,629,629,0
20240304,091400,0,629,629,629,629,0
20240304,091300,0,629,629,629,629,0
20240304,091200,0,629,629,629,629,0
20240304,091100,0,629,629,629,629,0
20240304,091000,0,629,629,629,629,0
20240304,090900,0,629,629,629,629,0
20240304,090800,0,629,629,629,629,0
20240304,090700,0,629,629,629,629,0
20240304,090600,0,629,629,629,629,0
20240304,090500,0,629,629,629,629,0
20240304,090400,0,629,629,629,629,0
20240304,090300,0,629,629,629,629,0
20240304,090200,0,629,629,629,629,0
20240304,090100,0,629,629,629,629,0
20240304,090000,0,629,629,629,629,0