KissMeData/116100/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,195200,587920,1598,1598,1598,1598,360
20240328,195100,587920,1598,1598,1598,1598,0
20240328,195000,587920,1598,1598,1598,1598,0
20240328,194900,587920,1598,1598,1598,1598,0
20240328,194800,587920,1598,1598,1598,1598,0
20240328,194700,587920,1598,1598,1598,1598,0
20240328,194600,587920,1598,1598,1598,1598,0
20240328,194500,587920,1598,1598,1598,1598,0
20240328,194400,587920,1598,1598,1598,1598,0
20240328,194300,587920,1598,1598,1598,1598,0
20240328,194200,587920,1598,1598,1598,1598,0
20240328,194100,587920,1598,1598,1598,1598,0
20240328,194000,587920,1598,1598,1598,1598,0
20240328,193900,587920,1598,1598,1598,1598,0
20240328,193800,587920,1598,1598,1598,1598,0
20240328,193700,587920,1598,1598,1598,1598,0
20240328,193600,587920,1598,1598,1598,1598,0
20240328,193500,587920,1598,1598,1598,1598,0
20240328,193400,587920,1598,1598,1598,1598,0
20240328,193300,587920,1598,1598,1598,1598,0
20240328,193200,587920,1598,1598,1598,1598,0
20240328,193100,587920,1598,1598,1598,1598,0
20240328,193000,587920,1598,1598,1598,1598,0
20240328,192900,587920,1598,1598,1598,1598,0
20240328,192800,587920,1598,1598,1598,1598,0
20240328,192700,587920,1598,1598,1598,1598,0
20240328,192600,587920,1598,1598,1598,1598,0
20240328,192500,587920,1598,1598,1598,1598,0
20240328,192400,587920,1598,1598,1598,1598,0
20240328,192300,587920,1598,1598,1598,1598,0
20240328,192200,587920,1598,1598,1598,1598,360
20240328,192100,587920,1598,1598,1598,1598,0
20240328,192000,587920,1598,1598,1598,1598,0
20240328,191900,587920,1598,1598,1598,1598,0
20240328,191800,587920,1598,1598,1598,1598,0
20240328,191700,587920,1598,1598,1598,1598,0
20240328,191600,587920,1598,1598,1598,1598,0
20240328,191500,587920,1598,1598,1598,1598,0
20240328,191400,587920,1598,1598,1598,1598,0
20240328,191300,587920,1598,1598,1598,1598,0
20240328,191200,587920,1598,1598,1598,1598,0
20240328,191100,587920,1598,1598,1598,1598,0
20240328,191000,587920,1598,1598,1598,1598,0
20240328,190900,587920,1598,1598,1598,1598,0
20240328,190800,587920,1598,1598,1598,1598,0
20240328,190700,587920,1598,1598,1598,1598,0
20240328,190600,587920,1598,1598,1598,1598,0
20240328,190500,587920,1598,1598,1598,1598,0
20240328,190400,587920,1598,1598,1598,1598,0
20240328,190300,587920,1598,1598,1598,1598,0
20240328,190200,587920,1598,1598,1598,1598,0
20240328,190100,587920,1598,1598,1598,1598,0
20240328,190000,587920,1598,1598,1598,1598,0
20240328,185900,587920,1598,1598,1598,1598,0
20240328,185800,587920,1598,1598,1598,1598,0
20240328,185700,587920,1598,1598,1598,1598,0
20240328,185600,587920,1598,1598,1598,1598,0
20240328,185500,587920,1598,1598,1598,1598,0
20240328,185400,587920,1598,1598,1598,1598,0
20240328,185300,587920,1598,1598,1598,1598,0
20240328,185200,587920,1598,1598,1598,1598,360
20240328,185100,587920,1598,1598,1598,1598,0
20240328,185000,587920,1598,1598,1598,1598,0
20240328,184900,587920,1598,1598,1598,1598,0
20240328,184800,587920,1598,1598,1598,1598,0
20240328,184700,587920,1598,1598,1598,1598,0
20240328,184600,587920,1598,1598,1598,1598,0
20240328,184500,587920,1598,1598,1598,1598,0
20240328,184400,587920,1598,1598,1598,1598,0
20240328,184300,587920,1598,1598,1598,1598,0
20240328,184200,587920,1598,1598,1598,1598,0
20240328,184100,587920,1598,1598,1598,1598,0
20240328,184000,587920,1598,1598,1598,1598,0
20240328,183900,587920,1598,1598,1598,1598,0
20240328,183800,587920,1598,1598,1598,1598,0
20240328,183700,587920,1598,1598,1598,1598,0
20240328,183600,587920,1598,1598,1598,1598,0
20240328,183500,587920,1598,1598,1598,1598,0
20240328,183400,587920,1598,1598,1598,1598,0
20240328,183300,587920,1598,1598,1598,1598,0
20240328,183200,587920,1598,1598,1598,1598,0
20240328,183100,587920,1598,1598,1598,1598,0
20240328,183000,587920,1598,1598,1598,1598,0
20240328,182900,587920,1598,1598,1598,1598,0
20240328,182800,587920,1598,1598,1598,1598,0
20240328,182700,587920,1598,1598,1598,1598,0
20240328,182600,587920,1598,1598,1598,1598,0
20240328,182500,587920,1598,1598,1598,1598,0
20240328,182400,587920,1598,1598,1598,1598,0
20240328,182300,587920,1598,1598,1598,1598,0
20240328,182200,587920,1598,1598,1598,1598,360
20240328,182100,587920,1598,1598,1598,1598,0
20240328,182000,587920,1598,1598,1598,1598,0
20240328,181900,587920,1598,1598,1598,1598,0
20240328,181800,587920,1598,1598,1598,1598,0
20240328,181700,587920,1598,1598,1598,1598,0
20240328,181600,587920,1598,1598,1598,1598,0
20240328,181500,587920,1598,1598,1598,1598,0
20240328,181400,587920,1598,1598,1598,1598,0
20240328,181300,587920,1598,1598,1598,1598,0
20240328,181200,587920,1598,1598,1598,1598,0
20240328,181100,587920,1598,1598,1598,1598,0
20240328,181000,587920,1598,1598,1598,1598,0
20240328,180900,587920,1598,1598,1598,1598,0
20240328,180800,587920,1598,1598,1598,1598,0
20240328,180700,587920,1598,1598,1598,1598,0
20240328,180600,587920,1598,1598,1598,1598,0
20240328,180500,587920,1598,1598,1598,1598,0
20240328,180400,587920,1598,1598,1598,1598,0
20240328,180300,587920,1598,1598,1598,1598,0
20240328,180200,587920,1598,1598,1598,1598,0
20240328,180100,587920,1598,1598,1598,1598,0
20240328,180000,587920,1598,1598,1598,1598,0
20240328,175900,587920,1598,1598,1598,1598,0
20240328,175800,587920,1598,1598,1598,1598,0
20240328,175700,587920,1598,1598,1598,1598,0
20240328,175600,587920,1598,1598,1598,1598,0
20240328,175500,587920,1598,1598,1598,1598,0
20240328,175400,587920,1598,1598,1598,1598,0
20240328,175300,587920,1598,1598,1598,1598,0
20240328,175200,587920,1598,1598,1598,1598,360
20240328,175100,587920,1598,1598,1598,1598,0
20240328,175000,587920,1598,1598,1598,1598,0
20240328,174900,587920,1598,1598,1598,1598,0
20240328,174800,587920,1598,1598,1598,1598,0
20240328,174700,587920,1598,1598,1598,1598,0
20240328,174600,587920,1598,1598,1598,1598,0
20240328,174500,587920,1598,1598,1598,1598,0
20240328,174400,587920,1598,1598,1598,1598,0
20240328,174300,587920,1598,1598,1598,1598,0
20240328,174200,587920,1598,1598,1598,1598,0
20240328,174100,587920,1598,1598,1598,1598,0
20240328,174000,587920,1598,1598,1598,1598,0
20240328,173900,587920,1598,1598,1598,1598,0
20240328,173800,587920,1598,1598,1598,1598,0
20240328,173700,587920,1598,1598,1598,1598,0
20240328,173600,587920,1598,1598,1598,1598,0
20240328,173500,587920,1598,1598,1598,1598,0
20240328,173400,587920,1598,1598,1598,1598,0
20240328,173300,587920,1598,1598,1598,1598,0
20240328,173200,587920,1598,1598,1598,1598,0
20240328,173100,587920,1598,1598,1598,1598,0
20240328,173000,587920,1598,1598,1598,1598,0
20240328,172900,587920,1598,1598,1598,1598,0
20240328,172800,587920,1598,1598,1598,1598,0
20240328,172700,587920,1598,1598,1598,1598,0
20240328,172600,587920,1598,1598,1598,1598,0
20240328,172500,587920,1598,1598,1598,1598,0
20240328,172400,587920,1598,1598,1598,1598,0
20240328,172300,587920,1598,1598,1598,1598,0
20240328,172200,587920,1598,1598,1598,1598,360
20240328,172100,587920,1598,1598,1598,1598,0
20240328,172000,587920,1598,1598,1598,1598,0
20240328,171900,587920,1598,1598,1598,1598,0
20240328,171800,587920,1598,1598,1598,1598,0
20240328,171700,587920,1598,1598,1598,1598,0
20240328,171600,587920,1598,1598,1598,1598,0
20240328,171500,587920,1598,1598,1598,1598,0
20240328,171400,587920,1598,1598,1598,1598,0
20240328,171300,587920,1598,1598,1598,1598,0
20240328,171200,587920,1598,1598,1598,1598,0
20240328,171100,587920,1598,1598,1598,1598,0
20240328,171000,587920,1598,1598,1598,1598,0
20240328,170900,587920,1598,1598,1598,1598,0
20240328,170800,587920,1598,1598,1598,1598,0
20240328,170700,587920,1598,1598,1598,1598,0
20240328,170600,587920,1598,1598,1598,1598,0
20240328,170500,587920,1598,1598,1598,1598,0
20240328,170400,587920,1598,1598,1598,1598,0
20240328,170300,587920,1598,1598,1598,1598,0
20240328,170200,587920,1598,1598,1598,1598,0
20240328,170100,587920,1598,1598,1598,1598,0
20240328,170000,587920,1598,1598,1598,1598,0
20240328,165900,587920,1598,1598,1598,1598,0
20240328,165800,587920,1598,1598,1598,1598,0
20240328,165700,587920,1598,1598,1598,1598,0
20240328,165600,587920,1598,1598,1598,1598,0
20240328,165500,587920,1598,1598,1598,1598,0
20240328,165400,587920,1598,1598,1598,1598,0
20240328,165300,587920,1598,1598,1598,1598,0
20240328,165200,587920,1598,1598,1598,1598,360
20240328,165100,587920,1598,1598,1598,1598,0
20240328,165000,587920,1598,1598,1598,1598,0
20240328,164900,587920,1598,1598,1598,1598,0
20240328,164800,587920,1598,1598,1598,1598,0
20240328,164700,587920,1598,1598,1598,1598,0
20240328,164600,587920,1598,1598,1598,1598,0
20240328,164500,587920,1598,1598,1598,1598,0
20240328,164400,587920,1598,1598,1598,1598,0
20240328,164300,587920,1598,1598,1598,1598,0
20240328,164200,587920,1598,1598,1598,1598,0
20240328,164100,587920,1598,1598,1598,1598,0
20240328,164000,587920,1598,1598,1598,1598,0
20240328,163900,587920,1598,1598,1598,1598,0
20240328,163800,587920,1598,1598,1598,1598,0
20240328,163700,587920,1598,1598,1598,1598,0
20240328,163600,587920,1598,1598,1598,1598,0
20240328,163500,587920,1598,1598,1598,1598,0
20240328,163400,587920,1598,1598,1598,1598,0
20240328,163300,587920,1598,1598,1598,1598,0
20240328,163200,587920,1598,1598,1598,1598,0
20240328,163100,587920,1598,1598,1598,1598,0
20240328,163000,587920,1598,1598,1598,1598,0
20240328,162900,587920,1598,1598,1598,1598,0
20240328,162800,587920,1598,1598,1598,1598,0
20240328,162700,587920,1598,1598,1598,1598,0
20240328,162600,587920,1598,1598,1598,1598,0
20240328,162500,587920,1598,1598,1598,1598,0
20240328,162400,587920,1598,1598,1598,1598,0
20240328,162300,587920,1598,1598,1598,1598,0
20240328,162200,587920,1598,1598,1598,1598,360
20240328,162100,587920,1598,1598,1598,1598,0
20240328,162000,587920,1598,1598,1598,1598,0
20240328,161900,587920,1598,1598,1598,1598,0
20240328,161800,587920,1598,1598,1598,1598,0
20240328,161700,587920,1598,1598,1598,1598,0
20240328,161600,587920,1598,1598,1598,1598,0
20240328,161500,587920,1598,1598,1598,1598,0
20240328,161400,587920,1598,1598,1598,1598,0
20240328,161300,587920,1598,1598,1598,1598,0
20240328,161200,587920,1598,1598,1598,1598,0
20240328,161100,587920,1598,1598,1598,1598,0
20240328,161000,587920,1598,1598,1598,1598,0
20240328,160900,587920,1598,1598,1598,1598,0
20240328,160800,587920,1598,1598,1598,1598,0
20240328,160700,587920,1598,1598,1598,1598,0
20240328,160600,587920,1598,1598,1598,1598,0
20240328,160500,587920,1598,1598,1598,1598,0
20240328,160400,587920,1598,1598,1598,1598,0
20240328,160300,587920,1598,1598,1598,1598,0
20240328,160200,587920,1598,1598,1598,1598,0
20240328,160100,587920,1598,1598,1598,1598,0
20240328,160000,587920,1598,1598,1598,1598,0
20240328,155900,587920,1598,1598,1598,1598,0
20240328,155800,587920,1598,1598,1598,1598,0
20240328,155700,587920,1598,1598,1598,1598,0
20240328,155600,587920,1598,1598,1598,1598,0
20240328,155500,587920,1598,1598,1598,1598,0
20240328,155400,587920,1598,1598,1598,1598,0
20240328,155300,587920,1598,1598,1598,1598,0
20240328,155200,587920,1598,1598,1598,1598,360
20240328,155100,587920,1598,1598,1598,1598,0
20240328,155000,587920,1598,1598,1598,1598,0
20240328,154900,587920,1598,1598,1598,1598,0
20240328,154800,587920,1598,1598,1598,1598,0
20240328,154700,587920,1598,1598,1598,1598,0
20240328,154600,587920,1598,1598,1598,1598,0
20240328,154500,587920,1598,1598,1598,1598,0
20240328,154400,587920,1598,1598,1598,1598,0
20240328,154300,587920,1598,1598,1598,1598,0
20240328,154200,587920,1598,1598,1598,1598,0
20240328,154100,587920,1598,1598,1598,1598,0
20240328,154000,587920,1598,1598,1598,1598,0
20240328,153900,587920,1598,1598,1598,1598,0
20240328,153800,587920,1598,1598,1598,1598,0
20240328,153700,587920,1598,1598,1598,1598,0
20240328,153600,587920,1598,1598,1598,1598,0
20240328,153500,587920,1598,1598,1598,1598,0
20240328,153400,587920,1598,1598,1598,1598,0
20240328,153300,587920,1598,1598,1598,1598,0
20240328,153200,587920,1598,1598,1598,1598,0
20240328,153100,587920,1598,1598,1598,1598,0
20240328,153000,587920,1598,1598,1598,1598,0
20240328,152900,587920,1598,1598,1598,1598,0
20240328,152800,587920,1598,1598,1598,1598,0
20240328,152700,587920,1598,1598,1598,1598,0
20240328,152600,587920,1598,1598,1598,1598,0
20240328,152500,587920,1598,1598,1598,1598,0
20240328,152400,587920,1598,1598,1598,1598,0
20240328,152300,587920,1598,1598,1598,1598,0
20240328,152200,587920,1598,1598,1598,1598,0
20240328,152100,587920,1598,1598,1598,1598,0
20240328,152000,587920,1598,1598,1598,1598,0
20240328,151900,587920,1598,1598,1598,1598,0
20240328,151800,587920,1598,1598,1598,1598,0
20240328,151700,587920,1598,1598,1598,1598,0
20240328,151600,587920,1598,1598,1598,1598,0
20240328,151500,587920,1598,1598,1598,1598,0
20240328,151400,587920,1598,1598,1598,1598,0
20240328,151300,587920,1598,1598,1598,1598,0
20240328,151200,587920,1598,1598,1598,1598,0
20240328,151100,587920,1598,1598,1598,1598,0
20240328,151000,587920,1598,1598,1598,1598,0
20240328,150900,587920,1598,1598,1598,1598,0
20240328,150800,587920,1598,1598,1598,1598,0
20240328,150700,587920,1598,1598,1598,1598,0
20240328,150600,587920,1598,1598,1598,1598,0
20240328,150500,587920,1598,1598,1598,1598,0
20240328,150400,587920,1598,1598,1598,1598,0
20240328,150300,587920,1598,1598,1598,1598,0
20240328,150200,587920,1598,1598,1598,1598,0
20240328,150100,587920,1598,1598,1598,1598,0
20240328,150000,587920,1598,1598,1598,1598,0
20240328,145900,587920,1598,1598,1598,1598,0
20240328,145800,587920,1598,1598,1598,1598,0
20240328,145700,587920,1598,1598,1598,1598,0
20240328,145600,587920,1598,1598,1598,1598,0
20240328,145500,587920,1598,1598,1598,1598,0
20240328,145400,587920,1598,1598,1598,1598,0
20240328,145300,587920,1598,1598,1598,1598,0
20240328,145200,587920,1598,1598,1598,1598,0
20240328,145100,587920,1598,1598,1598,1598,0
20240328,145000,587920,1598,1598,1598,1598,0
20240328,144900,587920,1598,1598,1598,1598,0
20240328,144800,587920,1598,1598,1598,1598,0
20240328,144700,587920,1598,1598,1598,1598,0
20240328,144600,587920,1598,1598,1598,1598,0
20240328,144500,587920,1598,1598,1598,1598,0
20240328,144400,587920,1598,1598,1598,1598,0
20240328,144300,587920,1598,1598,1598,1598,0
20240328,144200,587920,1598,1598,1598,1598,0
20240328,144100,587920,1598,1598,1598,1598,0
20240328,144000,587920,1598,1598,1598,1598,0
20240328,143900,587920,1598,1598,1598,1598,0
20240328,143800,587920,1598,1598,1598,1598,0
20240328,143700,587920,1598,1598,1598,1598,0
20240328,143600,587920,1598,1598,1598,1598,0
20240328,143500,587920,1598,1598,1598,1598,0
20240328,143400,587920,1598,1598,1598,1598,0
20240328,143300,587920,1598,1598,1598,1598,0
20240328,143200,587920,1598,1598,1598,1598,0
20240328,143100,587920,1598,1598,1598,1598,0
20240328,143000,587920,1598,1598,1598,1598,0
20240328,142900,587920,1598,1598,1598,1598,0
20240328,142800,587920,1598,1598,1598,1598,0
20240328,142700,587920,1598,1598,1598,1598,0
20240328,142600,587920,1598,1598,1598,1598,0
20240328,142500,587920,1598,1598,1598,1598,0
20240328,142400,587920,1598,1598,1598,1598,0
20240328,142300,587920,1598,1598,1598,1598,0
20240328,142200,587920,1598,1598,1598,1598,0
20240328,142100,587920,1598,1598,1598,1598,0
20240328,142000,587920,1598,1598,1598,1598,0
20240328,141900,587920,1598,1598,1598,1598,0
20240328,141800,587920,1598,1598,1598,1598,0
20240328,141700,587920,1598,1598,1598,1598,0
20240328,141600,587920,1598,1598,1598,1598,0
20240328,141500,587920,1598,1598,1598,1598,0
20240328,141400,587920,1598,1598,1598,1598,0
20240328,141300,587920,1598,1598,1598,1598,0
20240328,141200,587920,1598,1598,1598,1598,0
20240328,141100,587920,1598,1598,1598,1598,0
20240328,141000,587920,1598,1598,1598,1598,0
20240328,140900,587920,1598,1598,1598,1598,0
20240328,140800,587920,1598,1598,1598,1598,0
20240328,140700,587920,1598,1598,1598,1598,0
20240328,140600,587920,1598,1598,1598,1598,0
20240328,140500,587920,1598,1598,1598,1598,0
20240328,140400,587920,1598,1598,1598,1598,0
20240328,140300,587920,1598,1598,1598,1598,0
20240328,140200,587920,1598,1598,1598,1598,0
20240328,140100,587920,1598,1598,1598,1598,0
20240328,140000,587920,1598,1598,1598,1598,0
20240328,135900,587920,1598,1598,1598,1598,0
20240328,135800,587920,1598,1598,1598,1598,0
20240328,135700,587920,1598,1598,1598,1598,0
20240328,135600,587920,1598,1598,1598,1598,0
20240328,135500,587920,1598,1598,1598,1598,0
20240328,135400,587920,1598,1598,1598,1598,0
20240328,135300,587920,1598,1598,1598,1598,0
20240328,135200,587920,1598,1598,1598,1598,0
20240328,135100,587920,1598,1598,1598,1598,0
20240328,135000,587920,1598,1598,1598,1598,0
20240328,134900,587920,1598,1598,1598,1598,0
20240328,134800,587920,1598,1598,1598,1598,0
20240328,134700,587920,1598,1598,1598,1598,0
20240328,134600,587920,1598,1598,1598,1598,0
20240328,134500,587920,1598,1598,1598,1598,0
20240328,134400,587920,1598,1598,1598,1598,0
20240328,134300,587920,1598,1598,1598,1598,0
20240328,134200,587920,1598,1598,1598,1598,0
20240328,134100,587920,1598,1598,1598,1598,0
20240328,134000,587920,1598,1598,1598,1598,0
20240328,133900,587920,1598,1598,1598,1598,0
20240328,133800,587920,1598,1598,1598,1598,0
20240328,133700,587920,1598,1598,1598,1598,0
20240328,133600,587920,1598,1598,1598,1598,0
20240328,133500,587920,1598,1598,1598,1598,0
20240328,133400,587920,1598,1598,1598,1598,0
20240328,133300,587920,1598,1598,1598,1598,0
20240328,133200,587920,1598,1598,1598,1598,0
20240328,133100,587920,1598,1598,1598,1598,0
20240328,133000,587920,1598,1598,1598,1598,0
20240328,132900,587920,1598,1598,1598,1598,0
20240328,132800,587920,1598,1598,1598,1598,0
20240328,132700,587920,1598,1598,1598,1598,0
20240328,132600,587920,1598,1598,1598,1598,0
20240328,132500,587920,1598,1598,1598,1598,0
20240328,132400,587920,1598,1598,1598,1598,360
20240328,132300,12640,1264,1264,1264,1264,0
20240328,132200,12640,1264,1264,1264,1264,0
20240328,132100,12640,1264,1264,1264,1264,0
20240328,132000,12640,1264,1264,1264,1264,0
20240328,131900,12640,1264,1264,1264,1264,0
20240328,131800,12640,1264,1264,1264,1264,0
20240328,131700,12640,1264,1264,1264,1264,0
20240328,131600,12640,1264,1264,1264,1264,0
20240328,131500,12640,1264,1264,1264,1264,0
20240328,131400,12640,1264,1264,1264,1264,0
20240328,131300,12640,1264,1264,1264,1264,0
20240328,131200,12640,1264,1264,1264,1264,0
20240328,131100,12640,1264,1264,1264,1264,0
20240328,131000,12640,1264,1264,1264,1264,0
20240328,130900,12640,1264,1264,1264,1264,0
20240328,130800,12640,1264,1264,1264,1264,0
20240328,130700,12640,1264,1264,1264,1264,0
20240328,130600,12640,1264,1264,1264,1264,0
20240328,130500,12640,1264,1264,1264,1264,0
20240328,130400,12640,1264,1264,1264,1264,0
20240328,130300,12640,1264,1264,1264,1264,0
20240328,130200,12640,1264,1264,1264,1264,0
20240328,130100,12640,1264,1264,1264,1264,0
20240328,130000,12640,1264,1264,1264,1264,0
20240328,125900,12640,1264,1264,1264,1264,0
20240328,125800,12640,1264,1264,1264,1264,0
20240328,125700,12640,1264,1264,1264,1264,0
20240328,125600,12640,1264,1264,1264,1264,0
20240328,125500,12640,1264,1264,1264,1264,0
20240328,125400,12640,1264,1264,1264,1264,0
20240328,125300,12640,1264,1264,1264,1264,0
20240328,125200,12640,1264,1264,1264,1264,0
20240328,125100,12640,1264,1264,1264,1264,0
20240328,125000,12640,1264,1264,1264,1264,0
20240328,124900,12640,1264,1264,1264,1264,0
20240328,124800,12640,1264,1264,1264,1264,0
20240328,124700,12640,1264,1264,1264,1264,0
20240328,124600,12640,1264,1264,1264,1264,0
20240328,124500,12640,1264,1264,1264,1264,0
20240328,124400,12640,1264,1264,1264,1264,0
20240328,124300,12640,1264,1264,1264,1264,0
20240328,124200,12640,1264,1264,1264,1264,0
20240328,124100,12640,1264,1264,1264,1264,0
20240328,124000,12640,1264,1264,1264,1264,0
20240328,123900,12640,1264,1264,1264,1264,0
20240328,123800,12640,1264,1264,1264,1264,0
20240328,123700,12640,1264,1264,1264,1264,0
20240328,123600,12640,1264,1264,1264,1264,0
20240328,123500,12640,1264,1264,1264,1264,0
20240328,123400,12640,1264,1264,1264,1264,0
20240328,123300,12640,1264,1264,1264,1264,0
20240328,123200,12640,1264,1264,1264,1264,0
20240328,123100,12640,1264,1264,1264,1264,0
20240328,123000,12640,1264,1264,1264,1264,0
20240328,122900,12640,1264,1264,1264,1264,0
20240328,122800,12640,1264,1264,1264,1264,0
20240328,122700,12640,1264,1264,1264,1264,0
20240328,122600,12640,1264,1264,1264,1264,0
20240328,122500,12640,1264,1264,1264,1264,0
20240328,122400,12640,1264,1264,1264,1264,0
20240328,122300,12640,1264,1264,1264,1264,0
20240328,122200,12640,1264,1264,1264,1264,0
20240328,122100,12640,1264,1264,1264,1264,0
20240328,122000,12640,1264,1264,1264,1264,0
20240328,121900,12640,1264,1264,1264,1264,0
20240328,121800,12640,1264,1264,1264,1264,0
20240328,121700,12640,1264,1264,1264,1264,0
20240328,121600,12640,1264,1264,1264,1264,0
20240328,121500,12640,1264,1264,1264,1264,0
20240328,121400,12640,1264,1264,1264,1264,0
20240328,121300,12640,1264,1264,1264,1264,0
20240328,121200,12640,1264,1264,1264,1264,0
20240328,121100,12640,1264,1264,1264,1264,0
20240328,121000,12640,1264,1264,1264,1264,0
20240328,120900,12640,1264,1264,1264,1264,0
20240328,120800,12640,1264,1264,1264,1264,0
20240328,120700,12640,1264,1264,1264,1264,0
20240328,120600,12640,1264,1264,1264,1264,0
20240328,120500,12640,1264,1264,1264,1264,0
20240328,120400,12640,1264,1264,1264,1264,0
20240328,120300,12640,1264,1264,1264,1264,0
20240328,120200,12640,1264,1264,1264,1264,0
20240328,120100,12640,1264,1264,1264,1264,0
20240328,120000,12640,1264,1264,1264,1264,0
20240328,115900,12640,1264,1264,1264,1264,0
20240328,115800,12640,1264,1264,1264,1264,0
20240328,115700,12640,1264,1264,1264,1264,0
20240328,115600,12640,1264,1264,1264,1264,0
20240328,115500,12640,1264,1264,1264,1264,0
20240328,115400,12640,1264,1264,1264,1264,0
20240328,115300,12640,1264,1264,1264,1264,0
20240328,115200,12640,1264,1264,1264,1264,0
20240328,115100,12640,1264,1264,1264,1264,0
20240328,115000,12640,1264,1264,1264,1264,0
20240328,114900,12640,1264,1264,1264,1264,0
20240328,114800,12640,1264,1264,1264,1264,0
20240328,114700,12640,1264,1264,1264,1264,0
20240328,114600,12640,1264,1264,1264,1264,0
20240328,114500,12640,1264,1264,1264,1264,0
20240328,114400,12640,1264,1264,1264,1264,0
20240328,114300,12640,1264,1264,1264,1264,0
20240328,114200,12640,1264,1264,1264,1264,0
20240328,114100,12640,1264,1264,1264,1264,0
20240328,114000,12640,1264,1264,1264,1264,0
20240328,113900,12640,1264,1264,1264,1264,0
20240328,113800,12640,1264,1264,1264,1264,0
20240328,113700,12640,1264,1264,1264,1264,0
20240328,113600,12640,1264,1264,1264,1264,0
20240328,113500,12640,1264,1264,1264,1264,0
20240328,113400,12640,1264,1264,1264,1264,0
20240328,113300,12640,1264,1264,1264,1264,0
20240328,113200,12640,1264,1264,1264,1264,0
20240328,113100,12640,1264,1264,1264,1264,0
20240328,113000,12640,1264,1264,1264,1264,0
20240328,112900,12640,1264,1264,1264,1264,0
20240328,112800,12640,1264,1264,1264,1264,0
20240328,112700,12640,1264,1264,1264,1264,0
20240328,112600,12640,1264,1264,1264,1264,0
20240328,112500,12640,1264,1264,1264,1264,0
20240328,112400,12640,1264,1264,1264,1264,0
20240328,112300,12640,1264,1264,1264,1264,0
20240328,112200,12640,1264,1264,1264,1264,0
20240328,112100,12640,1264,1264,1264,1264,0
20240328,112000,12640,1264,1264,1264,1264,0
20240328,111900,12640,1264,1264,1264,1264,0
20240328,111800,12640,1264,1264,1264,1264,0
20240328,111700,12640,1264,1264,1264,1264,0
20240328,111600,12640,1264,1264,1264,1264,0
20240328,111500,12640,1264,1264,1264,1264,0
20240328,111400,12640,1264,1264,1264,1264,0
20240328,111300,12640,1264,1264,1264,1264,0
20240328,111200,12640,1264,1264,1264,1264,0
20240328,111100,12640,1264,1264,1264,1264,0
20240328,111000,12640,1264,1264,1264,1264,0
20240328,110900,12640,1264,1264,1264,1264,0
20240328,110800,12640,1264,1264,1264,1264,0
20240328,110700,12640,1264,1264,1264,1264,0
20240328,110600,12640,1264,1264,1264,1264,0
20240328,110500,12640,1264,1264,1264,1264,0
20240328,110400,12640,1264,1264,1264,1264,0
20240328,110300,12640,1264,1264,1264,1264,0
20240328,110200,12640,1264,1264,1264,1264,0
20240328,110100,12640,1264,1264,1264,1264,0
20240328,110000,12640,1264,1264,1264,1264,0
20240328,105900,12640,1264,1264,1264,1264,0
20240328,105800,12640,1264,1264,1264,1264,0
20240328,105700,12640,1264,1264,1264,1264,0
20240328,105600,12640,1264,1264,1264,1264,0
20240328,105500,12640,1264,1264,1264,1264,0
20240328,105400,12640,1264,1264,1264,1264,0
20240328,105300,12640,1264,1264,1264,1264,0
20240328,105200,12640,1264,1264,1264,1264,0
20240328,105100,12640,1264,1264,1264,1264,0
20240328,105000,12640,1264,1264,1264,1264,0
20240328,104900,12640,1264,1264,1264,1264,0
20240328,104800,12640,1264,1264,1264,1264,0
20240328,104700,12640,1264,1264,1264,1264,0
20240328,104600,12640,1264,1264,1264,1264,0
20240328,104500,12640,1264,1264,1264,1264,0
20240328,104400,12640,1264,1264,1264,1264,0
20240328,104300,12640,1264,1264,1264,1264,0
20240328,104200,12640,1264,1264,1264,1264,0
20240328,104100,12640,1264,1264,1264,1264,0
20240328,104000,12640,1264,1264,1264,1264,0
20240328,103900,12640,1264,1264,1264,1264,0
20240328,103800,12640,1264,1264,1264,1264,0
20240328,103700,12640,1264,1264,1264,1264,0
20240328,103600,12640,1264,1264,1264,1264,0
20240328,103500,12640,1264,1264,1264,1264,0
20240328,103400,12640,1264,1264,1264,1264,0
20240328,103300,12640,1264,1264,1264,1264,0
20240328,103200,12640,1264,1264,1264,1264,0
20240328,103100,12640,1264,1264,1264,1264,0
20240328,103000,12640,1264,1264,1264,1264,0
20240328,102900,12640,1264,1264,1264,1264,0
20240328,102800,12640,1264,1264,1264,1264,0
20240328,102700,12640,1264,1264,1264,1264,0
20240328,102600,12640,1264,1264,1264,1264,0
20240328,102500,12640,1264,1264,1264,1264,0
20240328,102400,12640,1264,1264,1264,1264,0
20240328,102300,12640,1264,1264,1264,1264,0
20240328,102200,12640,1264,1264,1264,1264,0
20240328,102100,12640,1264,1264,1264,1264,0
20240328,102000,12640,1264,1264,1264,1264,0
20240328,101900,12640,1264,1264,1264,1264,0
20240328,101800,12640,1264,1264,1264,1264,0
20240328,101700,12640,1264,1264,1264,1264,0
20240328,101600,12640,1264,1264,1264,1264,0
20240328,101500,12640,1264,1264,1264,1264,0
20240328,101400,12640,1264,1264,1264,1264,0
20240328,101300,12640,1264,1264,1264,1264,0
20240328,101200,12640,1264,1264,1264,1264,0
20240328,101100,12640,1264,1264,1264,1264,0
20240328,101000,12640,1264,1264,1264,1264,0
20240328,100900,12640,1264,1264,1264,1264,0
20240328,100800,12640,1264,1264,1264,1264,0
20240328,100700,12640,1264,1264,1264,1264,0
20240328,100600,12640,1264,1264,1264,1264,0
20240328,100500,12640,1264,1264,1264,1264,0
20240328,100400,12640,1264,1264,1264,1264,0
20240328,100300,12640,1264,1264,1264,1264,0
20240328,100200,12640,1264,1264,1264,1264,0
20240328,100100,12640,1264,1264,1264,1264,10
20240328,100000,0,1486,1486,1486,1486,0
20240328,095900,0,1486,1486,1486,1486,0
20240328,095800,0,1486,1486,1486,1486,0
20240328,095700,0,1486,1486,1486,1486,0
20240328,095600,0,1486,1486,1486,1486,0
20240328,095500,0,1486,1486,1486,1486,0
20240328,095400,0,1486,1486,1486,1486,0
20240328,095300,0,1486,1486,1486,1486,0
20240328,095200,0,1486,1486,1486,1486,0
20240328,095100,0,1486,1486,1486,1486,0
20240328,095000,0,1486,1486,1486,1486,0
20240328,094900,0,1486,1486,1486,1486,0
20240328,094800,0,1486,1486,1486,1486,0
20240328,094700,0,1486,1486,1486,1486,0
20240328,094600,0,1486,1486,1486,1486,0
20240328,094500,0,1486,1486,1486,1486,0
20240328,094400,0,1486,1486,1486,1486,0
20240328,094300,0,1486,1486,1486,1486,0
20240328,094200,0,1486,1486,1486,1486,0
20240328,094100,0,1486,1486,1486,1486,0
20240328,094000,0,1486,1486,1486,1486,0
20240328,093900,0,1486,1486,1486,1486,0
20240328,093800,0,1486,1486,1486,1486,0
20240328,093700,0,1486,1486,1486,1486,0
20240328,093600,0,1486,1486,1486,1486,0
20240328,093500,0,1486,1486,1486,1486,0
20240328,093400,0,1486,1486,1486,1486,0
20240328,093300,0,1486,1486,1486,1486,0
20240328,093200,0,1486,1486,1486,1486,0
20240328,093100,0,1486,1486,1486,1486,0
20240328,093000,0,1486,1486,1486,1486,0
20240328,092900,0,1486,1486,1486,1486,0
20240328,092800,0,1486,1486,1486,1486,0
20240328,092700,0,1486,1486,1486,1486,0
20240328,092600,0,1486,1486,1486,1486,0
20240328,092500,0,1486,1486,1486,1486,0
20240328,092400,0,1486,1486,1486,1486,0
20240328,092300,0,1486,1486,1486,1486,0
20240328,092200,0,1486,1486,1486,1486,0
20240328,092100,0,1486,1486,1486,1486,0
20240328,092000,0,1486,1486,1486,1486,0
20240328,091900,0,1486,1486,1486,1486,0
20240328,091800,0,1486,1486,1486,1486,0
20240328,091700,0,1486,1486,1486,1486,0
20240328,091600,0,1486,1486,1486,1486,0
20240328,091500,0,1486,1486,1486,1486,0
20240328,091400,0,1486,1486,1486,1486,0
20240328,091300,0,1486,1486,1486,1486,0
20240328,091200,0,1486,1486,1486,1486,0
20240328,091100,0,1486,1486,1486,1486,0
20240328,091000,0,1486,1486,1486,1486,0
20240328,090900,0,1486,1486,1486,1486,0
20240328,090800,0,1486,1486,1486,1486,0
20240328,090700,0,1486,1486,1486,1486,0
20240328,090600,0,1486,1486,1486,1486,0
20240328,090500,0,1486,1486,1486,1486,0
20240328,090400,0,1486,1486,1486,1486,0
20240328,090300,0,1486,1486,1486,1486,0
20240328,090200,0,1486,1486,1486,1486,0
20240328,090100,0,1486,1486,1486,1486,0
20240328,090000,0,1486,1486,1486,1486,0