KissMeData/299480/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,210100,2201,590,510,590,510,2
20240312,210000,2201,590,590,590,590,0
20240312,205900,2201,590,590,590,590,0
20240312,205800,2201,590,590,590,590,0
20240312,205700,2201,590,590,590,590,0
20240312,205600,2201,590,590,590,590,0
20240312,205500,2201,590,590,590,590,0
20240312,205400,2201,590,590,590,590,0
20240312,205300,2201,590,590,590,590,0
20240312,205200,2201,590,590,590,590,0
20240312,205100,2201,590,590,590,590,0
20240312,205000,2201,590,590,590,590,0
20240312,204900,2201,590,590,590,590,0
20240312,204800,2201,590,590,590,590,0
20240312,204700,2201,590,590,590,590,0
20240312,204600,2201,590,590,590,590,0
20240312,204500,2201,590,590,590,590,0
20240312,204400,2201,590,590,590,590,0
20240312,204300,2201,590,590,590,590,0
20240312,204200,2201,590,590,590,590,0
20240312,204100,2201,590,590,590,590,0
20240312,204000,2201,590,590,590,590,0
20240312,203900,2201,590,590,590,590,0
20240312,203800,2201,590,590,590,590,0
20240312,203700,2201,590,590,590,590,0
20240312,203600,2201,590,590,590,590,0
20240312,203500,2201,590,590,590,590,0
20240312,203400,2201,590,590,590,590,0
20240312,203300,2201,590,590,590,590,0
20240312,203200,2201,590,590,590,590,0
20240312,203100,2201,590,510,590,510,2
20240312,203000,2201,590,590,590,590,0
20240312,202900,2201,590,590,590,590,0
20240312,202800,2201,590,590,590,590,0
20240312,202700,2201,590,590,590,590,0
20240312,202600,2201,590,590,590,590,0
20240312,202500,2201,590,590,590,590,0
20240312,202400,2201,590,590,590,590,0
20240312,202300,2201,590,590,590,590,0
20240312,202200,2201,590,590,590,590,0
20240312,202100,2201,590,590,590,590,0
20240312,202000,2201,590,590,590,590,0
20240312,201900,2201,590,590,590,590,0
20240312,201800,2201,590,590,590,590,0
20240312,201700,2201,590,590,590,590,0
20240312,201600,2201,590,590,590,590,0
20240312,201500,2201,590,590,590,590,0
20240312,201400,2201,590,590,590,590,0
20240312,201300,2201,590,590,590,590,0
20240312,201200,2201,590,590,590,590,0
20240312,201100,2201,590,590,590,590,0
20240312,201000,2201,590,590,590,590,0
20240312,200900,2201,590,590,590,590,0
20240312,200800,2201,590,590,590,590,0
20240312,200700,2201,590,590,590,590,0
20240312,200600,2201,590,590,590,590,0
20240312,200500,2201,590,590,590,590,0
20240312,200400,2201,590,590,590,590,0
20240312,200300,2201,590,590,590,590,0
20240312,200200,2201,590,590,590,590,0
20240312,200100,2201,590,510,590,510,2
20240312,200000,2201,590,590,590,590,0
20240312,195900,2201,590,590,590,590,0
20240312,195800,2201,590,590,590,590,0
20240312,195700,2201,590,590,590,590,0
20240312,195600,2201,590,590,590,590,0
20240312,195500,2201,590,590,590,590,0
20240312,195400,2201,590,590,590,590,0
20240312,195300,2201,590,590,590,590,0
20240312,195200,2201,590,590,590,590,0
20240312,195100,2201,590,590,590,590,0
20240312,195000,2201,590,590,590,590,0
20240312,194900,2201,590,590,590,590,0
20240312,194800,2201,590,590,590,590,0
20240312,194700,2201,590,590,590,590,0
20240312,194600,2201,590,590,590,590,0
20240312,194500,2201,590,590,590,590,0
20240312,194400,2201,590,590,590,590,0
20240312,194300,2201,590,590,590,590,0
20240312,194200,2201,590,590,590,590,0
20240312,194100,2201,590,590,590,590,0
20240312,194000,2201,590,590,590,590,0
20240312,193900,2201,590,590,590,590,0
20240312,193800,2201,590,590,590,590,0
20240312,193700,2201,590,590,590,590,0
20240312,193600,2201,590,590,590,590,0
20240312,193500,2201,590,590,590,590,0
20240312,193400,2201,590,590,590,590,0
20240312,193300,2201,590,590,590,590,0
20240312,193200,2201,590,590,590,590,0
20240312,193100,2201,590,510,590,510,2
20240312,193000,2201,590,590,590,590,0
20240312,192900,2201,590,590,590,590,0
20240312,192800,2201,590,590,590,590,0
20240312,192700,2201,590,590,590,590,0
20240312,192600,2201,590,590,590,590,0
20240312,192500,2201,590,590,590,590,0
20240312,192400,2201,590,590,590,590,0
20240312,192300,2201,590,590,590,590,0
20240312,192200,2201,590,590,590,590,0
20240312,192100,2201,590,590,590,590,0
20240312,192000,2201,590,590,590,590,0
20240312,191900,2201,590,590,590,590,0
20240312,191800,2201,590,590,590,590,0
20240312,191700,2201,590,590,590,590,0
20240312,191600,2201,590,590,590,590,0
20240312,191500,2201,590,590,590,590,0
20240312,191400,2201,590,590,590,590,0
20240312,191300,2201,590,590,590,590,0
20240312,191200,2201,590,590,590,590,0
20240312,191100,2201,590,590,590,590,0
20240312,191000,2201,590,590,590,590,0
20240312,190900,2201,590,590,590,590,0
20240312,190800,2201,590,590,590,590,0
20240312,190700,2201,590,590,590,590,0
20240312,190600,2201,590,590,590,590,0
20240312,190500,2201,590,590,590,590,0
20240312,190400,2201,590,590,590,590,0
20240312,190300,2201,590,590,590,590,0
20240312,190200,2201,590,590,590,590,0
20240312,190100,2201,590,510,590,510,2
20240312,190000,2201,590,590,590,590,0
20240312,185900,2201,590,590,590,590,0
20240312,185800,2201,590,590,590,590,0
20240312,185700,2201,590,590,590,590,0
20240312,185600,2201,590,590,590,590,0
20240312,185500,2201,590,590,590,590,0
20240312,185400,2201,590,590,590,590,0
20240312,185300,2201,590,590,590,590,0
20240312,185200,2201,590,590,590,590,0
20240312,185100,2201,590,590,590,590,0
20240312,185000,2201,590,590,590,590,0
20240312,184900,2201,590,590,590,590,0
20240312,184800,2201,590,590,590,590,0
20240312,184700,2201,590,590,590,590,0
20240312,184600,2201,590,590,590,590,0
20240312,184500,2201,590,590,590,590,0
20240312,184400,2201,590,590,590,590,0
20240312,184300,2201,590,590,590,590,0
20240312,184200,2201,590,590,590,590,0
20240312,184100,2201,590,590,590,590,0
20240312,184000,2201,590,590,590,590,0
20240312,183900,2201,590,590,590,590,0
20240312,183800,2201,590,590,590,590,0
20240312,183700,2201,590,590,590,590,0
20240312,183600,2201,590,590,590,590,0
20240312,183500,2201,590,590,590,590,0
20240312,183400,2201,590,590,590,590,0
20240312,183300,2201,590,590,590,590,0
20240312,183200,2201,590,590,590,590,0
20240312,183100,2201,590,510,590,510,2
20240312,183000,2201,590,590,590,590,0
20240312,182900,2201,590,590,590,590,0
20240312,182800,2201,590,590,590,590,0
20240312,182700,2201,590,590,590,590,0
20240312,182600,2201,590,590,590,590,0
20240312,182500,2201,590,590,590,590,0
20240312,182400,2201,590,590,590,590,0
20240312,182300,2201,590,590,590,590,0
20240312,182200,2201,590,590,590,590,0
20240312,182100,2201,590,590,590,590,0
20240312,182000,2201,590,590,590,590,0
20240312,181900,2201,590,590,590,590,0
20240312,181800,2201,590,590,590,590,0
20240312,181700,2201,590,590,590,590,0
20240312,181600,2201,590,590,590,590,0
20240312,181500,2201,590,590,590,590,0
20240312,181400,2201,590,590,590,590,0
20240312,181300,2201,590,590,590,590,0
20240312,181200,2201,590,590,590,590,0
20240312,181100,2201,590,590,590,590,0
20240312,181000,2201,590,590,590,590,0
20240312,180900,2201,590,590,590,590,0
20240312,180800,2201,590,590,590,590,0
20240312,180700,2201,590,590,590,590,0
20240312,180600,2201,590,590,590,590,0
20240312,180500,2201,590,590,590,590,0
20240312,180400,2201,590,590,590,590,0
20240312,180300,2201,590,590,590,590,0
20240312,180200,2201,590,590,590,590,0
20240312,180100,2201,590,510,590,510,2
20240312,180000,2201,590,590,590,590,0
20240312,175900,2201,590,590,590,590,0
20240312,175800,2201,590,590,590,590,0
20240312,175700,2201,590,590,590,590,0
20240312,175600,2201,590,590,590,590,0
20240312,175500,2201,590,590,590,590,0
20240312,175400,2201,590,590,590,590,0
20240312,175300,2201,590,590,590,590,0
20240312,175200,2201,590,590,590,590,0
20240312,175100,2201,590,590,590,590,0
20240312,175000,2201,590,590,590,590,0
20240312,174900,2201,590,590,590,590,0
20240312,174800,2201,590,590,590,590,0
20240312,174700,2201,590,590,590,590,0
20240312,174600,2201,590,590,590,590,0
20240312,174500,2201,590,590,590,590,0
20240312,174400,2201,590,590,590,590,0
20240312,174300,2201,590,590,590,590,0
20240312,174200,2201,590,590,590,590,0
20240312,174100,2201,590,590,590,590,0
20240312,174000,2201,590,590,590,590,0
20240312,173900,2201,590,590,590,590,0
20240312,173800,2201,590,590,590,590,0
20240312,173700,2201,590,590,590,590,0
20240312,173600,2201,590,590,590,590,0
20240312,173500,2201,590,590,590,590,0
20240312,173400,2201,590,590,590,590,0
20240312,173300,2201,590,590,590,590,0
20240312,173200,2201,590,590,590,590,0
20240312,173100,2201,590,510,590,510,2
20240312,173000,2201,590,590,590,590,0
20240312,172900,2201,590,590,590,590,0
20240312,172800,2201,590,590,590,590,0
20240312,172700,2201,590,590,590,590,0
20240312,172600,2201,590,590,590,590,0
20240312,172500,2201,590,590,590,590,0
20240312,172400,2201,590,590,590,590,0
20240312,172300,2201,590,590,590,590,0
20240312,172200,2201,590,590,590,590,0
20240312,172100,2201,590,590,590,590,0
20240312,172000,2201,590,590,590,590,0
20240312,171900,2201,590,590,590,590,0
20240312,171800,2201,590,590,590,590,0
20240312,171700,2201,590,590,590,590,0
20240312,171600,2201,590,590,590,590,0
20240312,171500,2201,590,590,590,590,0
20240312,171400,2201,590,590,590,590,0
20240312,171300,2201,590,590,590,590,0
20240312,171200,2201,590,590,590,590,0
20240312,171100,2201,590,590,590,590,0
20240312,171000,2201,590,590,590,590,0
20240312,170900,2201,590,590,590,590,0
20240312,170800,2201,590,590,590,590,0
20240312,170700,2201,590,590,590,590,0
20240312,170600,2201,590,590,590,590,0
20240312,170500,2201,590,590,590,590,0
20240312,170400,2201,590,590,590,590,0
20240312,170300,2201,590,590,590,590,0
20240312,170200,2201,590,590,590,590,0
20240312,170100,2201,590,510,590,510,2
20240312,170000,2201,590,590,590,590,0
20240312,165900,2201,590,590,590,590,0
20240312,165800,2201,590,590,590,590,0
20240312,165700,2201,590,590,590,590,0
20240312,165600,2201,590,590,590,590,0
20240312,165500,2201,590,590,590,590,0
20240312,165400,2201,590,590,590,590,0
20240312,165300,2201,590,590,590,590,0
20240312,165200,2201,590,590,590,590,0
20240312,165100,2201,590,590,590,590,0
20240312,165000,2201,590,590,590,590,0
20240312,164900,2201,590,590,590,590,0
20240312,164800,2201,590,590,590,590,0
20240312,164700,2201,590,590,590,590,0
20240312,164600,2201,590,590,590,590,0
20240312,164500,2201,590,590,590,590,0
20240312,164400,2201,590,590,590,590,0
20240312,164300,2201,590,590,590,590,0
20240312,164200,2201,590,590,590,590,0
20240312,164100,2201,590,590,590,590,0
20240312,164000,2201,590,590,590,590,0
20240312,163900,2201,590,590,590,590,0
20240312,163800,2201,590,590,590,590,0
20240312,163700,2201,590,590,590,590,0
20240312,163600,2201,590,590,590,590,0
20240312,163500,2201,590,590,590,590,0
20240312,163400,2201,590,590,590,590,0
20240312,163300,2201,590,590,590,590,0
20240312,163200,2201,590,590,590,590,0
20240312,163100,2201,590,510,590,510,2
20240312,163000,2201,590,590,590,590,0
20240312,162900,2201,590,590,590,590,0
20240312,162800,2201,590,590,590,590,0
20240312,162700,2201,590,590,590,590,0
20240312,162600,2201,590,590,590,590,0
20240312,162500,2201,590,590,590,590,0
20240312,162400,2201,590,590,590,590,0
20240312,162300,2201,590,590,590,590,0
20240312,162200,2201,590,590,590,590,0
20240312,162100,2201,590,590,590,590,0
20240312,162000,2201,590,590,590,590,0
20240312,161900,2201,590,590,590,590,0
20240312,161800,2201,590,590,590,590,0
20240312,161700,2201,590,590,590,590,0
20240312,161600,2201,590,590,590,590,0
20240312,161500,2201,590,590,590,590,0
20240312,161400,2201,590,590,590,590,0
20240312,161300,2201,590,590,590,590,0
20240312,161200,2201,590,590,590,590,0
20240312,161100,2201,590,590,590,590,0
20240312,161000,2201,590,590,590,590,0
20240312,160900,2201,590,590,590,590,0
20240312,160800,2201,590,590,590,590,0
20240312,160700,2201,590,590,590,590,0
20240312,160600,2201,590,590,590,590,0
20240312,160500,2201,590,590,590,590,0
20240312,160400,2201,590,590,590,590,0
20240312,160300,2201,590,590,590,590,0
20240312,160200,2201,590,590,590,590,0
20240312,160100,2201,590,510,590,510,2
20240312,160000,2201,590,590,590,590,0
20240312,155900,2201,590,590,590,590,0
20240312,155800,2201,590,590,590,590,0
20240312,155700,2201,590,590,590,590,0
20240312,155600,2201,590,590,590,590,0
20240312,155500,2201,590,590,590,590,0
20240312,155400,2201,590,590,590,590,0
20240312,155300,2201,590,590,590,590,0
20240312,155200,2201,590,590,590,590,0
20240312,155100,2201,590,590,590,590,0
20240312,155000,2201,590,590,590,590,0
20240312,154900,2201,590,590,590,590,0
20240312,154800,2201,590,590,590,590,0
20240312,154700,2201,590,590,590,590,0
20240312,154600,2201,590,590,590,590,0
20240312,154500,2201,590,590,590,590,0
20240312,154400,2201,590,590,590,590,0
20240312,154300,2201,590,590,590,590,0
20240312,154200,2201,590,590,590,590,0
20240312,154100,2201,590,590,590,590,0
20240312,154000,2201,590,590,590,590,0
20240312,153900,2201,590,590,590,590,0
20240312,153800,2201,590,590,590,590,0
20240312,153700,2201,590,590,590,590,0
20240312,153600,2201,590,590,590,590,0
20240312,153500,2201,590,590,590,590,0
20240312,153400,2201,590,590,590,590,0
20240312,153300,2201,590,590,590,590,0
20240312,153200,2201,590,590,590,590,0
20240312,153100,2201,590,510,590,510,2
20240312,153000,2201,590,590,590,590,0
20240312,152900,2201,590,590,590,590,0
20240312,152800,2201,590,590,590,590,0
20240312,152700,2201,590,590,590,590,0
20240312,152600,2201,590,590,590,590,0
20240312,152500,2201,590,590,590,590,0
20240312,152400,2201,590,590,590,590,0
20240312,152300,2201,590,590,590,590,0
20240312,152200,2201,590,590,590,590,0
20240312,152100,2201,590,590,590,590,0
20240312,152000,2201,590,590,590,590,0
20240312,151900,2201,590,590,590,590,0
20240312,151800,2201,590,590,590,590,0
20240312,151700,2201,590,590,590,590,0
20240312,151600,2201,590,590,590,590,0
20240312,151500,2201,590,590,590,590,0
20240312,151400,2201,590,590,590,590,0
20240312,151300,2201,590,590,590,590,0
20240312,151200,2201,590,590,590,590,0
20240312,151100,2201,590,590,590,590,0
20240312,151000,2201,590,590,590,590,0
20240312,150900,2201,590,590,590,590,0
20240312,150800,2201,590,590,590,590,0
20240312,150700,2201,590,590,590,590,0
20240312,150600,2201,590,590,590,590,0
20240312,150500,2201,590,590,590,590,0
20240312,150400,2201,590,590,590,590,0
20240312,150300,2201,590,590,590,590,0
20240312,150200,2201,590,590,590,590,0
20240312,150100,2201,590,590,590,590,0
20240312,150000,2201,590,590,590,590,0
20240312,145900,2201,590,590,590,590,0
20240312,145800,2201,590,590,590,590,0
20240312,145700,2201,590,590,590,590,0
20240312,145600,2201,590,590,590,590,0
20240312,145500,2201,590,590,590,590,0
20240312,145400,2201,590,590,590,590,0
20240312,145300,2201,590,590,590,590,0
20240312,145200,2201,590,590,590,590,0
20240312,145100,2201,590,590,590,590,0
20240312,145000,2201,590,590,590,590,0
20240312,144900,2201,590,590,590,590,0
20240312,144800,2201,590,590,590,590,0
20240312,144700,2201,590,590,590,590,0
20240312,144600,2201,590,590,590,590,0
20240312,144500,2201,590,590,590,590,0
20240312,144400,2201,590,590,590,590,0
20240312,144300,2201,590,590,590,590,0
20240312,144200,2201,590,590,590,590,0
20240312,144100,2201,590,590,590,590,0
20240312,144000,2201,590,590,590,590,0
20240312,143900,2201,590,590,590,590,0
20240312,143800,2201,590,590,590,590,0
20240312,143700,2201,590,590,590,590,0
20240312,143600,2201,590,590,590,590,0
20240312,143500,2201,590,590,590,590,0
20240312,143400,2201,590,590,590,590,0
20240312,143300,2201,590,590,590,590,0
20240312,143200,2201,590,590,590,590,0
20240312,143100,2201,590,590,590,590,0
20240312,143000,2201,590,590,590,590,0
20240312,142900,2201,590,590,590,590,0
20240312,142800,2201,590,590,590,590,0
20240312,142700,2201,590,590,590,590,0
20240312,142600,2201,590,590,590,590,0
20240312,142500,2201,590,590,590,590,0
20240312,142400,2201,590,590,590,590,0
20240312,142300,2201,590,590,590,590,0
20240312,142200,2201,590,590,590,590,0
20240312,142100,2201,590,590,590,590,0
20240312,142000,2201,590,590,590,590,0
20240312,141900,2201,590,590,590,590,0
20240312,141800,2201,590,590,590,590,0
20240312,141700,2201,590,590,590,590,0
20240312,141600,2201,590,590,590,590,0
20240312,141500,2201,590,590,590,590,0
20240312,141400,2201,590,590,590,590,0
20240312,141300,2201,590,590,590,590,0
20240312,141200,2201,590,590,590,590,0
20240312,141100,2201,590,590,590,590,0
20240312,141000,2201,590,590,590,590,0
20240312,140900,2201,590,590,590,590,0
20240312,140800,2201,590,590,590,590,0
20240312,140700,2201,590,590,590,590,0
20240312,140600,2201,590,590,590,590,0
20240312,140500,2201,590,590,590,590,0
20240312,140400,2201,590,590,590,590,0
20240312,140300,2201,590,590,590,590,0
20240312,140200,2201,590,590,590,590,0
20240312,140100,2201,590,590,590,590,0
20240312,140000,2201,590,590,590,590,0
20240312,135900,2201,590,590,590,590,0
20240312,135800,2201,590,590,590,590,0
20240312,135700,2201,590,590,590,590,0
20240312,135600,2201,590,590,590,590,0
20240312,135500,2201,590,590,590,590,0
20240312,135400,2201,590,590,590,590,0
20240312,135300,2201,590,590,590,590,0
20240312,135200,2201,590,590,590,590,0
20240312,135100,2201,590,590,590,590,0
20240312,135000,2201,590,590,590,590,0
20240312,134900,2201,590,590,590,590,0
20240312,134800,2201,590,590,590,590,0
20240312,134700,2201,590,590,590,590,0
20240312,134600,2201,590,590,590,590,0
20240312,134500,2201,590,590,590,590,0
20240312,134400,2201,590,590,590,590,0
20240312,134300,2201,590,590,590,590,0
20240312,134200,2201,590,590,590,590,0
20240312,134100,2201,590,590,590,590,0
20240312,134000,2201,590,590,590,590,0
20240312,133900,2201,590,590,590,590,0
20240312,133800,2201,590,590,590,590,0
20240312,133700,2201,590,590,590,590,0
20240312,133600,2201,590,590,590,590,0
20240312,133500,2201,590,590,590,590,0
20240312,133400,2201,590,590,590,590,0
20240312,133300,2201,590,590,590,590,0
20240312,133200,2201,590,590,590,590,0
20240312,133100,2201,590,590,590,590,0
20240312,133000,2201,590,590,590,590,0
20240312,132900,2201,590,590,590,590,0
20240312,132800,2201,590,590,590,590,0
20240312,132700,2201,590,590,590,590,0
20240312,132600,2201,590,590,590,590,0
20240312,132500,2201,590,590,590,590,0
20240312,132400,2201,590,590,590,590,0
20240312,132300,2201,590,590,590,590,0
20240312,132200,2201,590,590,590,590,0
20240312,132100,2201,590,590,590,590,0
20240312,132000,2201,590,590,590,590,0
20240312,131900,2201,590,590,590,590,0
20240312,131800,2201,590,590,590,590,0
20240312,131700,2201,590,590,590,590,0
20240312,131600,2201,590,590,590,590,0
20240312,131500,2201,590,590,590,590,0
20240312,131400,2201,590,590,590,590,0
20240312,131300,2201,590,590,590,590,0
20240312,131200,2201,590,590,590,590,0
20240312,131100,2201,590,590,590,590,0
20240312,131000,2201,590,590,590,590,0
20240312,130900,2201,590,590,590,590,0
20240312,130800,2201,590,590,590,590,0
20240312,130700,2201,590,590,590,590,0
20240312,130600,2201,590,590,590,590,0
20240312,130500,2201,590,590,590,590,0
20240312,130400,2201,590,590,590,590,0
20240312,130300,2201,590,590,590,590,0
20240312,130200,2201,590,590,590,590,0
20240312,130100,2201,590,590,590,590,0
20240312,130000,2201,590,590,590,590,0
20240312,125900,2201,590,590,590,590,0
20240312,125800,2201,590,590,590,590,0
20240312,125700,2201,590,590,590,590,0
20240312,125600,2201,590,590,590,590,0
20240312,125500,2201,590,590,590,590,0
20240312,125400,2201,590,590,590,590,0
20240312,125300,2201,590,590,590,590,0
20240312,125200,2201,590,590,590,590,0
20240312,125100,2201,590,590,590,590,0
20240312,125000,2201,590,590,590,590,0
20240312,124900,2201,590,590,590,590,0
20240312,124800,2201,590,590,590,590,0
20240312,124700,2201,590,590,590,590,0
20240312,124600,2201,590,590,590,590,0
20240312,124500,2201,590,590,590,590,0
20240312,124400,2201,590,590,590,590,0
20240312,124300,2201,590,590,590,590,0
20240312,124200,2201,590,590,590,590,0
20240312,124100,2201,590,590,590,590,0
20240312,124000,2201,590,590,590,590,0
20240312,123900,2201,590,590,590,590,0
20240312,123800,2201,590,590,590,590,0
20240312,123700,2201,590,590,590,590,0
20240312,123600,2201,590,590,590,590,0
20240312,123500,2201,590,590,590,590,0
20240312,123400,2201,590,590,590,590,0
20240312,123300,2201,590,590,590,590,0
20240312,123200,2201,590,590,590,590,0
20240312,123100,2201,590,590,590,590,0
20240312,123000,2201,590,590,590,590,0
20240312,122900,2201,590,590,590,590,0
20240312,122800,2201,590,590,590,590,0
20240312,122700,2201,590,590,590,590,0
20240312,122600,2201,590,590,590,590,0
20240312,122500,2201,590,590,590,590,0
20240312,122400,2201,590,590,590,590,0
20240312,122300,2201,590,590,590,590,0
20240312,122200,2201,590,590,590,590,0
20240312,122100,2201,590,590,590,590,0
20240312,122000,2201,590,590,590,590,0
20240312,121900,2201,590,590,590,590,0
20240312,121800,2201,590,590,590,590,0
20240312,121700,2201,590,590,590,590,0
20240312,121600,2201,590,590,590,590,0
20240312,121500,2201,590,590,590,590,0
20240312,121400,2201,590,590,590,590,0
20240312,121300,2201,590,590,590,590,0
20240312,121200,2201,590,590,590,590,0
20240312,121100,2201,590,590,590,590,0
20240312,121000,2201,590,590,590,590,0
20240312,120900,2201,590,590,590,590,0
20240312,120800,2201,590,510,590,510,2
20240312,120700,1101,591,591,591,591,0
20240312,120600,1101,591,591,591,591,0
20240312,120500,1101,591,510,591,510,2
20240312,120400,0,599,599,599,599,0
20240312,120300,0,599,599,599,599,0
20240312,120200,0,599,599,599,599,0
20240312,120100,0,599,599,599,599,0
20240312,120000,0,599,599,599,599,0
20240312,115900,0,599,599,599,599,0
20240312,115800,0,599,599,599,599,0
20240312,115700,0,599,599,599,599,0
20240312,115600,0,599,599,599,599,0
20240312,115500,0,599,599,599,599,0
20240312,115400,0,599,599,599,599,0
20240312,115300,0,599,599,599,599,0
20240312,115200,0,599,599,599,599,0
20240312,115100,0,599,599,599,599,0
20240312,115000,0,599,599,599,599,0
20240312,114900,0,599,599,599,599,0
20240312,114800,0,599,599,599,599,0
20240312,114700,0,599,599,599,599,0
20240312,114600,0,599,599,599,599,0
20240312,114500,0,599,599,599,599,0
20240312,114400,0,599,599,599,599,0
20240312,114300,0,599,599,599,599,0
20240312,114200,0,599,599,599,599,0
20240312,114100,0,599,599,599,599,0
20240312,114000,0,599,599,599,599,0
20240312,113900,0,599,599,599,599,0
20240312,113800,0,599,599,599,599,0
20240312,113700,0,599,599,599,599,0
20240312,113600,0,599,599,599,599,0
20240312,113500,0,599,599,599,599,0
20240312,113400,0,599,599,599,599,0
20240312,113300,0,599,599,599,599,0
20240312,113200,0,599,599,599,599,0
20240312,113100,0,599,599,599,599,0
20240312,113000,0,599,599,599,599,0
20240312,112900,0,599,599,599,599,0
20240312,112800,0,599,599,599,599,0
20240312,112700,0,599,599,599,599,0
20240312,112600,0,599,599,599,599,0
20240312,112500,0,599,599,599,599,0
20240312,112400,0,599,599,599,599,0
20240312,112300,0,599,599,599,599,0
20240312,112200,0,599,599,599,599,0
20240312,112100,0,599,599,599,599,0
20240312,112000,0,599,599,599,599,0
20240312,111900,0,599,599,599,599,0
20240312,111800,0,599,599,599,599,0
20240312,111700,0,599,599,599,599,0
20240312,111600,0,599,599,599,599,0
20240312,111500,0,599,599,599,599,0
20240312,111400,0,599,599,599,599,0
20240312,111300,0,599,599,599,599,0
20240312,111200,0,599,599,599,599,0
20240312,111100,0,599,599,599,599,0
20240312,111000,0,599,599,599,599,0
20240312,110900,0,599,599,599,599,0
20240312,110800,0,599,599,599,599,0
20240312,110700,0,599,599,599,599,0
20240312,110600,0,599,599,599,599,0
20240312,110500,0,599,599,599,599,0
20240312,110400,0,599,599,599,599,0
20240312,110300,0,599,599,599,599,0
20240312,110200,0,599,599,599,599,0
20240312,110100,0,599,599,599,599,0
20240312,110000,0,599,599,599,599,0
20240312,105900,0,599,599,599,599,0
20240312,105800,0,599,599,599,599,0
20240312,105700,0,599,599,599,599,0
20240312,105600,0,599,599,599,599,0
20240312,105500,0,599,599,599,599,0
20240312,105400,0,599,599,599,599,0
20240312,105300,0,599,599,599,599,0
20240312,105200,0,599,599,599,599,0
20240312,105100,0,599,599,599,599,0
20240312,105000,0,599,599,599,599,0
20240312,104900,0,599,599,599,599,0
20240312,104800,0,599,599,599,599,0
20240312,104700,0,599,599,599,599,0
20240312,104600,0,599,599,599,599,0
20240312,104500,0,599,599,599,599,0
20240312,104400,0,599,599,599,599,0
20240312,104300,0,599,599,599,599,0
20240312,104200,0,599,599,599,599,0
20240312,104100,0,599,599,599,599,0
20240312,104000,0,599,599,599,599,0
20240312,103900,0,599,599,599,599,0
20240312,103800,0,599,599,599,599,0
20240312,103700,0,599,599,599,599,0
20240312,103600,0,599,599,599,599,0
20240312,103500,0,599,599,599,599,0
20240312,103400,0,599,599,599,599,0
20240312,103300,0,599,599,599,599,0
20240312,103200,0,599,599,599,599,0
20240312,103100,0,599,599,599,599,0
20240312,103000,0,599,599,599,599,0
20240312,102900,0,599,599,599,599,0
20240312,102800,0,599,599,599,599,0
20240312,102700,0,599,599,599,599,0
20240312,102600,0,599,599,599,599,0
20240312,102500,0,599,599,599,599,0
20240312,102400,0,599,599,599,599,0
20240312,102300,0,599,599,599,599,0
20240312,102200,0,599,599,599,599,0
20240312,102100,0,599,599,599,599,0
20240312,102000,0,599,599,599,599,0
20240312,101900,0,599,599,599,599,0
20240312,101800,0,599,599,599,599,0
20240312,101700,0,599,599,599,599,0
20240312,101600,0,599,599,599,599,0
20240312,101500,0,599,599,599,599,0
20240312,101400,0,599,599,599,599,0
20240312,101300,0,599,599,599,599,0
20240312,101200,0,599,599,599,599,0
20240312,101100,0,599,599,599,599,0
20240312,101000,0,599,599,599,599,0
20240312,100900,0,599,599,599,599,0
20240312,100800,0,599,599,599,599,0
20240312,100700,0,599,599,599,599,0
20240312,100600,0,599,599,599,599,0
20240312,100500,0,599,599,599,599,0
20240312,100400,0,599,599,599,599,0
20240312,100300,0,599,599,599,599,0
20240312,100200,0,599,599,599,599,0
20240312,100100,0,599,599,599,599,0
20240312,100000,0,599,599,599,599,0
20240312,095900,0,599,599,599,599,0
20240312,095800,0,599,599,599,599,0
20240312,095700,0,599,599,599,599,0
20240312,095600,0,599,599,599,599,0
20240312,095500,0,599,599,599,599,0
20240312,095400,0,599,599,599,599,0
20240312,095300,0,599,599,599,599,0
20240312,095200,0,599,599,599,599,0
20240312,095100,0,599,599,599,599,0
20240312,095000,0,599,599,599,599,0
20240312,094900,0,599,599,599,599,0
20240312,094800,0,599,599,599,599,0
20240312,094700,0,599,599,599,599,0
20240312,094600,0,599,599,599,599,0
20240312,094500,0,599,599,599,599,0
20240312,094400,0,599,599,599,599,0
20240312,094300,0,599,599,599,599,0
20240312,094200,0,599,599,599,599,0
20240312,094100,0,599,599,599,599,0
20240312,094000,0,599,599,599,599,0
20240312,093900,0,599,599,599,599,0
20240312,093800,0,599,599,599,599,0
20240312,093700,0,599,599,599,599,0
20240312,093600,0,599,599,599,599,0
20240312,093500,0,599,599,599,599,0
20240312,093400,0,599,599,599,599,0
20240312,093300,0,599,599,599,599,0
20240312,093200,0,599,599,599,599,0
20240312,093100,0,599,599,599,599,0
20240312,093000,0,599,599,599,599,0
20240312,092900,0,599,599,599,599,0
20240312,092800,0,599,599,599,599,0
20240312,092700,0,599,599,599,599,0
20240312,092600,0,599,599,599,599,0
20240312,092500,0,599,599,599,599,0
20240312,092400,0,599,599,599,599,0
20240312,092300,0,599,599,599,599,0
20240312,092200,0,599,599,599,599,0
20240312,092100,0,599,599,599,599,0
20240312,092000,0,599,599,599,599,0
20240312,091900,0,599,599,599,599,0
20240312,091800,0,599,599,599,599,0
20240312,091700,0,599,599,599,599,0
20240312,091600,0,599,599,599,599,0
20240312,091500,0,599,599,599,599,0
20240312,091400,0,599,599,599,599,0
20240312,091300,0,599,599,599,599,0
20240312,091200,0,599,599,599,599,0
20240312,091100,0,599,599,599,599,0
20240312,091000,0,599,599,599,599,0
20240312,090900,0,599,599,599,599,0
20240312,090800,0,599,599,599,599,0
20240312,090700,0,599,599,599,599,0
20240312,090600,0,599,599,599,599,0
20240312,090500,0,599,599,599,599,0
20240312,090400,0,599,599,599,599,0
20240312,090300,0,599,599,599,599,0
20240312,090200,0,599,599,599,599,0
20240312,090100,0,599,599,599,599,0
20240312,090000,0,599,599,599,599,0