KissMeData/116100/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,195000,110000,1486,1486,1486,1486,70
20240327,194900,110000,1486,1486,1486,1486,0
20240327,194800,110000,1486,1486,1486,1486,0
20240327,194700,110000,1486,1486,1486,1486,0
20240327,194600,110000,1486,1486,1486,1486,0
20240327,194500,110000,1486,1486,1486,1486,0
20240327,194400,110000,1486,1486,1486,1486,0
20240327,194300,110000,1486,1486,1486,1486,0
20240327,194200,110000,1486,1486,1486,1486,0
20240327,194100,110000,1486,1486,1486,1486,0
20240327,194000,110000,1486,1486,1486,1486,0
20240327,193900,110000,1486,1486,1486,1486,0
20240327,193800,110000,1486,1486,1486,1486,0
20240327,193700,110000,1486,1486,1486,1486,0
20240327,193600,110000,1486,1486,1486,1486,0
20240327,193500,110000,1486,1486,1486,1486,0
20240327,193400,110000,1486,1486,1486,1486,0
20240327,193300,110000,1486,1486,1486,1486,0
20240327,193200,110000,1486,1486,1486,1486,0
20240327,193100,110000,1486,1486,1486,1486,0
20240327,193000,110000,1486,1486,1486,1486,0
20240327,192900,110000,1486,1486,1486,1486,0
20240327,192800,110000,1486,1486,1486,1486,0
20240327,192700,110000,1486,1486,1486,1486,0
20240327,192600,110000,1486,1486,1486,1486,0
20240327,192500,110000,1486,1486,1486,1486,0
20240327,192400,110000,1486,1486,1486,1486,0
20240327,192300,110000,1486,1486,1486,1486,0
20240327,192200,110000,1486,1486,1486,1486,0
20240327,192100,110000,1486,1486,1486,1486,0
20240327,192000,110000,1486,1486,1486,1486,70
20240327,191900,110000,1486,1486,1486,1486,0
20240327,191800,110000,1486,1486,1486,1486,0
20240327,191700,110000,1486,1486,1486,1486,0
20240327,191600,110000,1486,1486,1486,1486,0
20240327,191500,110000,1486,1486,1486,1486,0
20240327,191400,110000,1486,1486,1486,1486,0
20240327,191300,110000,1486,1486,1486,1486,0
20240327,191200,110000,1486,1486,1486,1486,0
20240327,191100,110000,1486,1486,1486,1486,0
20240327,191000,110000,1486,1486,1486,1486,0
20240327,190900,110000,1486,1486,1486,1486,0
20240327,190800,110000,1486,1486,1486,1486,0
20240327,190700,110000,1486,1486,1486,1486,0
20240327,190600,110000,1486,1486,1486,1486,0
20240327,190500,110000,1486,1486,1486,1486,0
20240327,190400,110000,1486,1486,1486,1486,0
20240327,190300,110000,1486,1486,1486,1486,0
20240327,190200,110000,1486,1486,1486,1486,0
20240327,190100,110000,1486,1486,1486,1486,0
20240327,190000,110000,1486,1486,1486,1486,0
20240327,185900,110000,1486,1486,1486,1486,0
20240327,185800,110000,1486,1486,1486,1486,0
20240327,185700,110000,1486,1486,1486,1486,0
20240327,185600,110000,1486,1486,1486,1486,0
20240327,185500,110000,1486,1486,1486,1486,0
20240327,185400,110000,1486,1486,1486,1486,0
20240327,185300,110000,1486,1486,1486,1486,0
20240327,185200,110000,1486,1486,1486,1486,0
20240327,185100,110000,1486,1486,1486,1486,0
20240327,185000,110000,1486,1486,1486,1486,70
20240327,184900,110000,1486,1486,1486,1486,0
20240327,184800,110000,1486,1486,1486,1486,0
20240327,184700,110000,1486,1486,1486,1486,0
20240327,184600,110000,1486,1486,1486,1486,0
20240327,184500,110000,1486,1486,1486,1486,0
20240327,184400,110000,1486,1486,1486,1486,0
20240327,184300,110000,1486,1486,1486,1486,0
20240327,184200,110000,1486,1486,1486,1486,0
20240327,184100,110000,1486,1486,1486,1486,0
20240327,184000,110000,1486,1486,1486,1486,0
20240327,183900,110000,1486,1486,1486,1486,0
20240327,183800,110000,1486,1486,1486,1486,0
20240327,183700,110000,1486,1486,1486,1486,0
20240327,183600,110000,1486,1486,1486,1486,0
20240327,183500,110000,1486,1486,1486,1486,0
20240327,183400,110000,1486,1486,1486,1486,0
20240327,183300,110000,1486,1486,1486,1486,0
20240327,183200,110000,1486,1486,1486,1486,0
20240327,183100,110000,1486,1486,1486,1486,0
20240327,183000,110000,1486,1486,1486,1486,0
20240327,182900,110000,1486,1486,1486,1486,0
20240327,182800,110000,1486,1486,1486,1486,0
20240327,182700,110000,1486,1486,1486,1486,0
20240327,182600,110000,1486,1486,1486,1486,0
20240327,182500,110000,1486,1486,1486,1486,0
20240327,182400,110000,1486,1486,1486,1486,0
20240327,182300,110000,1486,1486,1486,1486,0
20240327,182200,110000,1486,1486,1486,1486,0
20240327,182100,110000,1486,1486,1486,1486,0
20240327,182000,110000,1486,1486,1486,1486,70
20240327,181900,110000,1486,1486,1486,1486,0
20240327,181800,110000,1486,1486,1486,1486,0
20240327,181700,110000,1486,1486,1486,1486,0
20240327,181600,110000,1486,1486,1486,1486,0
20240327,181500,110000,1486,1486,1486,1486,0
20240327,181400,110000,1486,1486,1486,1486,0
20240327,181300,110000,1486,1486,1486,1486,0
20240327,181200,110000,1486,1486,1486,1486,0
20240327,181100,110000,1486,1486,1486,1486,0
20240327,181000,110000,1486,1486,1486,1486,0
20240327,180900,110000,1486,1486,1486,1486,0
20240327,180800,110000,1486,1486,1486,1486,0
20240327,180700,110000,1486,1486,1486,1486,0
20240327,180600,110000,1486,1486,1486,1486,0
20240327,180500,110000,1486,1486,1486,1486,0
20240327,180400,110000,1486,1486,1486,1486,0
20240327,180300,110000,1486,1486,1486,1486,0
20240327,180200,110000,1486,1486,1486,1486,0
20240327,180100,110000,1486,1486,1486,1486,0
20240327,180000,110000,1486,1486,1486,1486,0
20240327,175900,110000,1486,1486,1486,1486,0
20240327,175800,110000,1486,1486,1486,1486,0
20240327,175700,110000,1486,1486,1486,1486,0
20240327,175600,110000,1486,1486,1486,1486,0
20240327,175500,110000,1486,1486,1486,1486,0
20240327,175400,110000,1486,1486,1486,1486,0
20240327,175300,110000,1486,1486,1486,1486,0
20240327,175200,110000,1486,1486,1486,1486,0
20240327,175100,110000,1486,1486,1486,1486,0
20240327,175000,110000,1486,1486,1486,1486,70
20240327,174900,110000,1486,1486,1486,1486,0
20240327,174800,110000,1486,1486,1486,1486,0
20240327,174700,110000,1486,1486,1486,1486,0
20240327,174600,110000,1486,1486,1486,1486,0
20240327,174500,110000,1486,1486,1486,1486,0
20240327,174400,110000,1486,1486,1486,1486,0
20240327,174300,110000,1486,1486,1486,1486,0
20240327,174200,110000,1486,1486,1486,1486,0
20240327,174100,110000,1486,1486,1486,1486,0
20240327,174000,110000,1486,1486,1486,1486,0
20240327,173900,110000,1486,1486,1486,1486,0
20240327,173800,110000,1486,1486,1486,1486,0
20240327,173700,110000,1486,1486,1486,1486,0
20240327,173600,110000,1486,1486,1486,1486,0
20240327,173500,110000,1486,1486,1486,1486,0
20240327,173400,110000,1486,1486,1486,1486,0
20240327,173300,110000,1486,1486,1486,1486,0
20240327,173200,110000,1486,1486,1486,1486,0
20240327,173100,110000,1486,1486,1486,1486,0
20240327,173000,110000,1486,1486,1486,1486,0
20240327,172900,110000,1486,1486,1486,1486,0
20240327,172800,110000,1486,1486,1486,1486,0
20240327,172700,110000,1486,1486,1486,1486,0
20240327,172600,110000,1486,1486,1486,1486,0
20240327,172500,110000,1486,1486,1486,1486,0
20240327,172400,110000,1486,1486,1486,1486,0
20240327,172300,110000,1486,1486,1486,1486,0
20240327,172200,110000,1486,1486,1486,1486,0
20240327,172100,110000,1486,1486,1486,1486,0
20240327,172000,110000,1486,1486,1486,1486,70
20240327,171900,110000,1486,1486,1486,1486,0
20240327,171800,110000,1486,1486,1486,1486,0
20240327,171700,110000,1486,1486,1486,1486,0
20240327,171600,110000,1486,1486,1486,1486,0
20240327,171500,110000,1486,1486,1486,1486,0
20240327,171400,110000,1486,1486,1486,1486,0
20240327,171300,110000,1486,1486,1486,1486,0
20240327,171200,110000,1486,1486,1486,1486,0
20240327,171100,110000,1486,1486,1486,1486,0
20240327,171000,110000,1486,1486,1486,1486,0
20240327,170900,110000,1486,1486,1486,1486,0
20240327,170800,110000,1486,1486,1486,1486,0
20240327,170700,110000,1486,1486,1486,1486,0
20240327,170600,110000,1486,1486,1486,1486,0
20240327,170500,110000,1486,1486,1486,1486,0
20240327,170400,110000,1486,1486,1486,1486,0
20240327,170300,110000,1486,1486,1486,1486,0
20240327,170200,110000,1486,1486,1486,1486,0
20240327,170100,110000,1486,1486,1486,1486,0
20240327,170000,110000,1486,1486,1486,1486,0
20240327,165900,110000,1486,1486,1486,1486,0
20240327,165800,110000,1486,1486,1486,1486,0
20240327,165700,110000,1486,1486,1486,1486,0
20240327,165600,110000,1486,1486,1486,1486,0
20240327,165500,110000,1486,1486,1486,1486,0
20240327,165400,110000,1486,1486,1486,1486,0
20240327,165300,110000,1486,1486,1486,1486,0
20240327,165200,110000,1486,1486,1486,1486,0
20240327,165100,110000,1486,1486,1486,1486,0
20240327,165000,110000,1486,1486,1486,1486,70
20240327,164900,110000,1486,1486,1486,1486,0
20240327,164800,110000,1486,1486,1486,1486,0
20240327,164700,110000,1486,1486,1486,1486,0
20240327,164600,110000,1486,1486,1486,1486,0
20240327,164500,110000,1486,1486,1486,1486,0
20240327,164400,110000,1486,1486,1486,1486,0
20240327,164300,110000,1486,1486,1486,1486,0
20240327,164200,110000,1486,1486,1486,1486,0
20240327,164100,110000,1486,1486,1486,1486,0
20240327,164000,110000,1486,1486,1486,1486,0
20240327,163900,110000,1486,1486,1486,1486,0
20240327,163800,110000,1486,1486,1486,1486,0
20240327,163700,110000,1486,1486,1486,1486,0
20240327,163600,110000,1486,1486,1486,1486,0
20240327,163500,110000,1486,1486,1486,1486,0
20240327,163400,110000,1486,1486,1486,1486,0
20240327,163300,110000,1486,1486,1486,1486,0
20240327,163200,110000,1486,1486,1486,1486,0
20240327,163100,110000,1486,1486,1486,1486,0
20240327,163000,110000,1486,1486,1486,1486,0
20240327,162900,110000,1486,1486,1486,1486,0
20240327,162800,110000,1486,1486,1486,1486,0
20240327,162700,110000,1486,1486,1486,1486,0
20240327,162600,110000,1486,1486,1486,1486,0
20240327,162500,110000,1486,1486,1486,1486,0
20240327,162400,110000,1486,1486,1486,1486,0
20240327,162300,110000,1486,1486,1486,1486,0
20240327,162200,110000,1486,1486,1486,1486,0
20240327,162100,110000,1486,1486,1486,1486,0
20240327,162000,110000,1486,1486,1486,1486,70
20240327,161900,110000,1486,1486,1486,1486,0
20240327,161800,110000,1486,1486,1486,1486,0
20240327,161700,110000,1486,1486,1486,1486,0
20240327,161600,110000,1486,1486,1486,1486,0
20240327,161500,110000,1486,1486,1486,1486,0
20240327,161400,110000,1486,1486,1486,1486,0
20240327,161300,110000,1486,1486,1486,1486,0
20240327,161200,110000,1486,1486,1486,1486,0
20240327,161100,110000,1486,1486,1486,1486,0
20240327,161000,110000,1486,1486,1486,1486,0
20240327,160900,110000,1486,1486,1486,1486,0
20240327,160800,110000,1486,1486,1486,1486,0
20240327,160700,110000,1486,1486,1486,1486,0
20240327,160600,110000,1486,1486,1486,1486,0
20240327,160500,110000,1486,1486,1486,1486,0
20240327,160400,110000,1486,1486,1486,1486,0
20240327,160300,110000,1486,1486,1486,1486,0
20240327,160200,110000,1486,1486,1486,1486,0
20240327,160100,110000,1486,1486,1486,1486,0
20240327,160000,110000,1486,1486,1486,1486,0
20240327,155900,110000,1486,1486,1486,1486,0
20240327,155800,110000,1486,1486,1486,1486,0
20240327,155700,110000,1486,1486,1486,1486,0
20240327,155600,110000,1486,1486,1486,1486,0
20240327,155500,110000,1486,1486,1486,1486,0
20240327,155400,110000,1486,1486,1486,1486,0
20240327,155300,110000,1486,1486,1486,1486,0
20240327,155200,110000,1486,1486,1486,1486,0
20240327,155100,110000,1486,1486,1486,1486,0
20240327,155000,110000,1486,1486,1486,1486,70
20240327,154900,110000,1486,1486,1486,1486,0
20240327,154800,110000,1486,1486,1486,1486,0
20240327,154700,110000,1486,1486,1486,1486,0
20240327,154600,110000,1486,1486,1486,1486,0
20240327,154500,110000,1486,1486,1486,1486,0
20240327,154400,110000,1486,1486,1486,1486,0
20240327,154300,110000,1486,1486,1486,1486,0
20240327,154200,110000,1486,1486,1486,1486,0
20240327,154100,110000,1486,1486,1486,1486,0
20240327,154000,110000,1486,1486,1486,1486,0
20240327,153900,110000,1486,1486,1486,1486,0
20240327,153800,110000,1486,1486,1486,1486,0
20240327,153700,110000,1486,1486,1486,1486,0
20240327,153600,110000,1486,1486,1486,1486,0
20240327,153500,110000,1486,1486,1486,1486,0
20240327,153400,110000,1486,1486,1486,1486,0
20240327,153300,110000,1486,1486,1486,1486,0
20240327,153200,110000,1486,1486,1486,1486,0
20240327,153100,110000,1486,1486,1486,1486,0
20240327,153000,110000,1486,1486,1486,1486,0
20240327,152900,110000,1486,1486,1486,1486,0
20240327,152800,110000,1486,1486,1486,1486,0
20240327,152700,110000,1486,1486,1486,1486,0
20240327,152600,110000,1486,1486,1486,1486,0
20240327,152500,110000,1486,1486,1486,1486,0
20240327,152400,110000,1486,1486,1486,1486,0
20240327,152300,110000,1486,1486,1486,1486,0
20240327,152200,110000,1486,1486,1486,1486,0
20240327,152100,110000,1486,1486,1486,1486,0
20240327,152000,110000,1486,1486,1486,1486,0
20240327,151900,110000,1486,1486,1486,1486,0
20240327,151800,110000,1486,1486,1486,1486,0
20240327,151700,110000,1486,1486,1486,1486,0
20240327,151600,110000,1486,1486,1486,1486,0
20240327,151500,110000,1486,1486,1486,1486,0
20240327,151400,110000,1486,1486,1486,1486,0
20240327,151300,110000,1486,1486,1486,1486,0
20240327,151200,110000,1486,1486,1486,1486,0
20240327,151100,110000,1486,1486,1486,1486,0
20240327,151000,110000,1486,1486,1486,1486,0
20240327,150900,110000,1486,1486,1486,1486,0
20240327,150800,110000,1486,1486,1486,1486,0
20240327,150700,110000,1486,1486,1486,1486,0
20240327,150600,110000,1486,1486,1486,1486,0
20240327,150500,110000,1486,1486,1486,1486,0
20240327,150400,110000,1486,1486,1486,1486,0
20240327,150300,110000,1486,1486,1486,1486,0
20240327,150200,110000,1486,1486,1486,1486,0
20240327,150100,110000,1486,1486,1486,1486,0
20240327,150000,110000,1486,1486,1486,1486,0
20240327,145900,110000,1486,1486,1486,1486,0
20240327,145800,110000,1486,1486,1486,1486,0
20240327,145700,110000,1486,1486,1486,1486,0
20240327,145600,110000,1486,1486,1486,1486,0
20240327,145500,110000,1486,1486,1486,1486,0
20240327,145400,110000,1486,1486,1486,1486,0
20240327,145300,110000,1486,1486,1486,1486,0
20240327,145200,110000,1486,1486,1486,1486,0
20240327,145100,110000,1486,1486,1486,1486,0
20240327,145000,110000,1486,1486,1486,1486,0
20240327,144900,110000,1486,1486,1486,1486,0
20240327,144800,110000,1486,1486,1486,1486,0
20240327,144700,110000,1486,1486,1486,1486,0
20240327,144600,110000,1486,1486,1486,1486,0
20240327,144500,110000,1486,1486,1486,1486,0
20240327,144400,110000,1486,1486,1486,1486,0
20240327,144300,110000,1486,1486,1486,1486,0
20240327,144200,110000,1486,1486,1486,1486,0
20240327,144100,110000,1486,1486,1486,1486,0
20240327,144000,110000,1486,1486,1486,1486,0
20240327,143900,110000,1486,1486,1486,1486,0
20240327,143800,110000,1486,1486,1486,1486,0
20240327,143700,110000,1486,1486,1486,1486,0
20240327,143600,110000,1486,1486,1486,1486,0
20240327,143500,110000,1486,1486,1486,1486,0
20240327,143400,110000,1486,1486,1486,1486,0
20240327,143300,110000,1486,1486,1486,1486,0
20240327,143200,110000,1486,1486,1486,1486,0
20240327,143100,110000,1486,1486,1486,1486,0
20240327,143000,110000,1486,1486,1486,1486,0
20240327,142900,110000,1486,1486,1486,1486,0
20240327,142800,110000,1486,1486,1486,1486,0
20240327,142700,110000,1486,1486,1486,1486,0
20240327,142600,110000,1486,1486,1486,1486,0
20240327,142500,110000,1486,1486,1486,1486,0
20240327,142400,110000,1486,1486,1486,1486,0
20240327,142300,110000,1486,1486,1486,1486,0
20240327,142200,110000,1486,1486,1486,1486,0
20240327,142100,110000,1486,1486,1486,1486,0
20240327,142000,110000,1486,1486,1486,1486,0
20240327,141900,110000,1486,1486,1486,1486,0
20240327,141800,110000,1486,1486,1486,1486,0
20240327,141700,110000,1486,1486,1486,1486,0
20240327,141600,110000,1486,1486,1486,1486,0
20240327,141500,110000,1486,1486,1486,1486,0
20240327,141400,110000,1486,1486,1486,1486,0
20240327,141300,110000,1486,1486,1486,1486,0
20240327,141200,110000,1486,1486,1486,1486,0
20240327,141100,110000,1486,1486,1486,1486,0
20240327,141000,110000,1486,1486,1486,1486,0
20240327,140900,110000,1486,1486,1486,1486,0
20240327,140800,110000,1486,1486,1486,1486,0
20240327,140700,110000,1486,1486,1486,1486,0
20240327,140600,110000,1486,1486,1486,1486,0
20240327,140500,110000,1486,1486,1486,1486,0
20240327,140400,110000,1486,1486,1486,1486,0
20240327,140300,110000,1486,1486,1486,1486,0
20240327,140200,110000,1486,1486,1486,1486,0
20240327,140100,110000,1486,1486,1486,1486,0
20240327,140000,110000,1486,1486,1486,1486,0
20240327,135900,110000,1486,1486,1486,1486,0
20240327,135800,110000,1486,1486,1486,1486,0
20240327,135700,110000,1486,1486,1486,1486,0
20240327,135600,110000,1486,1486,1486,1486,0
20240327,135500,110000,1486,1486,1486,1486,0
20240327,135400,110000,1486,1486,1486,1486,0
20240327,135300,110000,1486,1486,1486,1486,0
20240327,135200,110000,1486,1486,1486,1486,0
20240327,135100,110000,1486,1486,1486,1486,0
20240327,135000,110000,1486,1486,1486,1486,0
20240327,134900,110000,1486,1486,1486,1486,0
20240327,134800,110000,1486,1486,1486,1486,0
20240327,134700,110000,1486,1486,1486,1486,0
20240327,134600,110000,1486,1486,1486,1486,0
20240327,134500,110000,1486,1486,1486,1486,0
20240327,134400,110000,1486,1486,1486,1486,0
20240327,134300,110000,1486,1486,1486,1486,0
20240327,134200,110000,1486,1486,1486,1486,0
20240327,134100,110000,1486,1486,1486,1486,0
20240327,134000,110000,1486,1486,1486,1486,0
20240327,133900,110000,1486,1486,1486,1486,70
20240327,133800,5980,1492,1492,1492,1492,0
20240327,133700,5980,1492,1492,1492,1492,0
20240327,133600,5980,1492,1492,1492,1492,0
20240327,133500,5980,1492,1492,1492,1492,0
20240327,133400,5980,1492,1492,1492,1492,0
20240327,133300,5980,1492,1492,1492,1492,0
20240327,133200,5980,1492,1492,1492,1492,0
20240327,133100,5980,1492,1492,1492,1492,0
20240327,133000,5980,1492,1492,1492,1492,0
20240327,132900,5980,1492,1492,1492,1492,0
20240327,132800,5980,1492,1492,1492,1492,0
20240327,132700,5980,1492,1492,1492,1492,0
20240327,132600,5980,1492,1492,1492,1492,0
20240327,132500,5980,1492,1492,1492,1492,0
20240327,132400,5980,1492,1492,1492,1492,0
20240327,132300,5980,1492,1492,1492,1492,0
20240327,132200,5980,1492,1492,1492,1492,0
20240327,132100,5980,1492,1492,1492,1492,0
20240327,132000,5980,1492,1492,1492,1492,0
20240327,131900,5980,1492,1492,1492,1492,0
20240327,131800,5980,1492,1492,1492,1492,0
20240327,131700,5980,1492,1492,1492,1492,0
20240327,131600,5980,1492,1492,1492,1492,0
20240327,131500,5980,1492,1492,1492,1492,0
20240327,131400,5980,1492,1492,1492,1492,0
20240327,131300,5980,1492,1492,1492,1492,0
20240327,131200,5980,1492,1492,1492,1492,0
20240327,131100,5980,1492,1492,1492,1492,0
20240327,131000,5980,1492,1492,1492,1492,0
20240327,130900,5980,1492,1492,1492,1492,0
20240327,130800,5980,1492,1492,1492,1492,0
20240327,130700,5980,1492,1492,1492,1492,0
20240327,130600,5980,1492,1492,1492,1492,0
20240327,130500,5980,1492,1492,1492,1492,0
20240327,130400,5980,1492,1492,1492,1492,0
20240327,130300,5980,1492,1492,1492,1492,0
20240327,130200,5980,1492,1492,1492,1492,0
20240327,130100,5980,1492,1492,1492,1492,0
20240327,130000,5980,1492,1492,1492,1492,0
20240327,125900,5980,1492,1492,1492,1492,0
20240327,125800,5980,1492,1492,1492,1492,0
20240327,125700,5980,1492,1492,1492,1492,0
20240327,125600,5980,1492,1492,1492,1492,0
20240327,125500,5980,1492,1492,1492,1492,0
20240327,125400,5980,1492,1492,1492,1492,0
20240327,125300,5980,1492,1492,1492,1492,0
20240327,125200,5980,1492,1492,1492,1492,0
20240327,125100,5980,1492,1492,1492,1492,0
20240327,125000,5980,1492,1492,1492,1492,0
20240327,124900,5980,1492,1492,1492,1492,0
20240327,124800,5980,1492,1492,1492,1492,0
20240327,124700,5980,1492,1492,1492,1492,0
20240327,124600,5980,1492,1492,1492,1492,0
20240327,124500,5980,1492,1492,1492,1492,0
20240327,124400,5980,1492,1492,1492,1492,0
20240327,124300,5980,1492,1492,1492,1492,0
20240327,124200,5980,1492,1492,1492,1492,0
20240327,124100,5980,1492,1492,1492,1492,0
20240327,124000,5980,1492,1492,1492,1492,0
20240327,123900,5980,1492,1492,1492,1492,0
20240327,123800,5980,1492,1492,1492,1492,0
20240327,123700,5980,1492,1492,1492,1492,0
20240327,123600,5980,1492,1492,1492,1492,0
20240327,123500,5980,1492,1492,1492,1492,0
20240327,123400,5980,1492,1492,1492,1492,0
20240327,123300,5980,1492,1492,1492,1492,0
20240327,123200,5980,1492,1492,1492,1492,0
20240327,123100,5980,1492,1492,1492,1492,0
20240327,123000,5980,1492,1492,1492,1492,0
20240327,122900,5980,1492,1492,1492,1492,0
20240327,122800,5980,1492,1492,1492,1492,0
20240327,122700,5980,1492,1492,1492,1492,0
20240327,122600,5980,1492,1492,1492,1492,0
20240327,122500,5980,1492,1492,1492,1492,0
20240327,122400,5980,1492,1492,1492,1492,0
20240327,122300,5980,1492,1492,1492,1492,0
20240327,122200,5980,1492,1492,1492,1492,0
20240327,122100,5980,1492,1492,1492,1492,0
20240327,122000,5980,1492,1492,1492,1492,0
20240327,121900,5980,1492,1492,1492,1492,0
20240327,121800,5980,1492,1492,1492,1492,0
20240327,121700,5980,1492,1492,1492,1492,0
20240327,121600,5980,1492,1492,1492,1492,0
20240327,121500,5980,1492,1492,1492,1492,0
20240327,121400,5980,1492,1492,1492,1492,0
20240327,121300,5980,1492,1492,1492,1492,0
20240327,121200,5980,1492,1492,1492,1492,0
20240327,121100,5980,1492,1492,1492,1492,0
20240327,121000,5980,1492,1492,1492,1492,0
20240327,120900,5980,1492,1492,1492,1492,0
20240327,120800,5980,1492,1492,1492,1492,0
20240327,120700,5980,1492,1492,1492,1492,0
20240327,120600,5980,1492,1492,1492,1492,0
20240327,120500,5980,1492,1492,1492,1492,0
20240327,120400,5980,1492,1492,1492,1492,0
20240327,120300,5980,1492,1492,1492,1492,0
20240327,120200,5980,1492,1492,1492,1492,0
20240327,120100,5980,1492,1492,1492,1492,0
20240327,120000,5980,1492,1492,1492,1492,0
20240327,115900,5980,1492,1492,1492,1492,0
20240327,115800,5980,1492,1492,1492,1492,0
20240327,115700,5980,1492,1492,1492,1492,0
20240327,115600,5980,1492,1492,1492,1492,0
20240327,115500,5980,1492,1492,1492,1492,0
20240327,115400,5980,1492,1492,1492,1492,0
20240327,115300,5980,1492,1492,1492,1492,0
20240327,115200,5980,1492,1492,1492,1492,0
20240327,115100,5980,1492,1492,1492,1492,0
20240327,115000,5980,1492,1492,1492,1492,0
20240327,114900,5980,1492,1492,1492,1492,0
20240327,114800,5980,1492,1492,1492,1492,0
20240327,114700,5980,1492,1492,1492,1492,0
20240327,114600,5980,1492,1492,1492,1492,0
20240327,114500,5980,1492,1492,1492,1492,2
20240327,114400,2996,1498,1498,1498,1498,2
20240327,114300,0,1354,1354,1354,1354,0
20240327,114200,0,1354,1354,1354,1354,0
20240327,114100,0,1354,1354,1354,1354,0
20240327,114000,0,1354,1354,1354,1354,0
20240327,113900,0,1354,1354,1354,1354,0
20240327,113800,0,1354,1354,1354,1354,0
20240327,113700,0,1354,1354,1354,1354,0
20240327,113600,0,1354,1354,1354,1354,0
20240327,113500,0,1354,1354,1354,1354,0
20240327,113400,0,1354,1354,1354,1354,0
20240327,113300,0,1354,1354,1354,1354,0
20240327,113200,0,1354,1354,1354,1354,0
20240327,113100,0,1354,1354,1354,1354,0
20240327,113000,0,1354,1354,1354,1354,0
20240327,112900,0,1354,1354,1354,1354,0
20240327,112800,0,1354,1354,1354,1354,0
20240327,112700,0,1354,1354,1354,1354,0
20240327,112600,0,1354,1354,1354,1354,0
20240327,112500,0,1354,1354,1354,1354,0
20240327,112400,0,1354,1354,1354,1354,0
20240327,112300,0,1354,1354,1354,1354,0
20240327,112200,0,1354,1354,1354,1354,0
20240327,112100,0,1354,1354,1354,1354,0
20240327,112000,0,1354,1354,1354,1354,0
20240327,111900,0,1354,1354,1354,1354,0
20240327,111800,0,1354,1354,1354,1354,0
20240327,111700,0,1354,1354,1354,1354,0
20240327,111600,0,1354,1354,1354,1354,0
20240327,111500,0,1354,1354,1354,1354,0
20240327,111400,0,1354,1354,1354,1354,0
20240327,111300,0,1354,1354,1354,1354,0
20240327,111200,0,1354,1354,1354,1354,0
20240327,111100,0,1354,1354,1354,1354,0
20240327,111000,0,1354,1354,1354,1354,0
20240327,110900,0,1354,1354,1354,1354,0
20240327,110800,0,1354,1354,1354,1354,0
20240327,110700,0,1354,1354,1354,1354,0
20240327,110600,0,1354,1354,1354,1354,0
20240327,110500,0,1354,1354,1354,1354,0
20240327,110400,0,1354,1354,1354,1354,0
20240327,110300,0,1354,1354,1354,1354,0
20240327,110200,0,1354,1354,1354,1354,0
20240327,110100,0,1354,1354,1354,1354,0
20240327,110000,0,1354,1354,1354,1354,0
20240327,105900,0,1354,1354,1354,1354,0
20240327,105800,0,1354,1354,1354,1354,0
20240327,105700,0,1354,1354,1354,1354,0
20240327,105600,0,1354,1354,1354,1354,0
20240327,105500,0,1354,1354,1354,1354,0
20240327,105400,0,1354,1354,1354,1354,0
20240327,105300,0,1354,1354,1354,1354,0
20240327,105200,0,1354,1354,1354,1354,0
20240327,105100,0,1354,1354,1354,1354,0
20240327,105000,0,1354,1354,1354,1354,0
20240327,104900,0,1354,1354,1354,1354,0
20240327,104800,0,1354,1354,1354,1354,0
20240327,104700,0,1354,1354,1354,1354,0
20240327,104600,0,1354,1354,1354,1354,0
20240327,104500,0,1354,1354,1354,1354,0
20240327,104400,0,1354,1354,1354,1354,0
20240327,104300,0,1354,1354,1354,1354,0
20240327,104200,0,1354,1354,1354,1354,0
20240327,104100,0,1354,1354,1354,1354,0
20240327,104000,0,1354,1354,1354,1354,0
20240327,103900,0,1354,1354,1354,1354,0
20240327,103800,0,1354,1354,1354,1354,0
20240327,103700,0,1354,1354,1354,1354,0
20240327,103600,0,1354,1354,1354,1354,0
20240327,103500,0,1354,1354,1354,1354,0
20240327,103400,0,1354,1354,1354,1354,0
20240327,103300,0,1354,1354,1354,1354,0
20240327,103200,0,1354,1354,1354,1354,0
20240327,103100,0,1354,1354,1354,1354,0
20240327,103000,0,1354,1354,1354,1354,0
20240327,102900,0,1354,1354,1354,1354,0
20240327,102800,0,1354,1354,1354,1354,0
20240327,102700,0,1354,1354,1354,1354,0
20240327,102600,0,1354,1354,1354,1354,0
20240327,102500,0,1354,1354,1354,1354,0
20240327,102400,0,1354,1354,1354,1354,0
20240327,102300,0,1354,1354,1354,1354,0
20240327,102200,0,1354,1354,1354,1354,0
20240327,102100,0,1354,1354,1354,1354,0
20240327,102000,0,1354,1354,1354,1354,0
20240327,101900,0,1354,1354,1354,1354,0
20240327,101800,0,1354,1354,1354,1354,0
20240327,101700,0,1354,1354,1354,1354,0
20240327,101600,0,1354,1354,1354,1354,0
20240327,101500,0,1354,1354,1354,1354,0
20240327,101400,0,1354,1354,1354,1354,0
20240327,101300,0,1354,1354,1354,1354,0
20240327,101200,0,1354,1354,1354,1354,0
20240327,101100,0,1354,1354,1354,1354,0
20240327,101000,0,1354,1354,1354,1354,0
20240327,100900,0,1354,1354,1354,1354,0
20240327,100800,0,1354,1354,1354,1354,0
20240327,100700,0,1354,1354,1354,1354,0
20240327,100600,0,1354,1354,1354,1354,0
20240327,100500,0,1354,1354,1354,1354,0
20240327,100400,0,1354,1354,1354,1354,0
20240327,100300,0,1354,1354,1354,1354,0
20240327,100200,0,1354,1354,1354,1354,0
20240327,100100,0,1354,1354,1354,1354,0
20240327,100000,0,1354,1354,1354,1354,0
20240327,095900,0,1354,1354,1354,1354,0
20240327,095800,0,1354,1354,1354,1354,0
20240327,095700,0,1354,1354,1354,1354,0
20240327,095600,0,1354,1354,1354,1354,0
20240327,095500,0,1354,1354,1354,1354,0
20240327,095400,0,1354,1354,1354,1354,0
20240327,095300,0,1354,1354,1354,1354,0
20240327,095200,0,1354,1354,1354,1354,0
20240327,095100,0,1354,1354,1354,1354,0
20240327,095000,0,1354,1354,1354,1354,0
20240327,094900,0,1354,1354,1354,1354,0
20240327,094800,0,1354,1354,1354,1354,0
20240327,094700,0,1354,1354,1354,1354,0
20240327,094600,0,1354,1354,1354,1354,0
20240327,094500,0,1354,1354,1354,1354,0
20240327,094400,0,1354,1354,1354,1354,0
20240327,094300,0,1354,1354,1354,1354,0
20240327,094200,0,1354,1354,1354,1354,0
20240327,094100,0,1354,1354,1354,1354,0
20240327,094000,0,1354,1354,1354,1354,0
20240327,093900,0,1354,1354,1354,1354,0
20240327,093800,0,1354,1354,1354,1354,0
20240327,093700,0,1354,1354,1354,1354,0
20240327,093600,0,1354,1354,1354,1354,0
20240327,093500,0,1354,1354,1354,1354,0
20240327,093400,0,1354,1354,1354,1354,0
20240327,093300,0,1354,1354,1354,1354,0
20240327,093200,0,1354,1354,1354,1354,0
20240327,093100,0,1354,1354,1354,1354,0
20240327,093000,0,1354,1354,1354,1354,0
20240327,092900,0,1354,1354,1354,1354,0
20240327,092800,0,1354,1354,1354,1354,0
20240327,092700,0,1354,1354,1354,1354,0
20240327,092600,0,1354,1354,1354,1354,0
20240327,092500,0,1354,1354,1354,1354,0
20240327,092400,0,1354,1354,1354,1354,0
20240327,092300,0,1354,1354,1354,1354,0
20240327,092200,0,1354,1354,1354,1354,0
20240327,092100,0,1354,1354,1354,1354,0
20240327,092000,0,1354,1354,1354,1354,0
20240327,091900,0,1354,1354,1354,1354,0
20240327,091800,0,1354,1354,1354,1354,0
20240327,091700,0,1354,1354,1354,1354,0
20240327,091600,0,1354,1354,1354,1354,0
20240327,091500,0,1354,1354,1354,1354,0
20240327,091400,0,1354,1354,1354,1354,0
20240327,091300,0,1354,1354,1354,1354,0
20240327,091200,0,1354,1354,1354,1354,0
20240327,091100,0,1354,1354,1354,1354,0
20240327,091000,0,1354,1354,1354,1354,0
20240327,090900,0,1354,1354,1354,1354,0
20240327,090800,0,1354,1354,1354,1354,0
20240327,090700,0,1354,1354,1354,1354,0
20240327,090600,0,1354,1354,1354,1354,0
20240327,090500,0,1354,1354,1354,1354,0
20240327,090400,0,1354,1354,1354,1354,0
20240327,090300,0,1354,1354,1354,1354,0
20240327,090200,0,1354,1354,1354,1354,0
20240327,090100,0,1354,1354,1354,1354,0
20240327,090000,0,1354,1354,1354,1354,0