KissMeData/012160/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,185200,6137723,513,513,513,513,647
20240328,185100,6137723,513,513,513,513,0
20240328,185000,6137723,513,513,513,513,0
20240328,184900,6137723,513,513,513,513,0
20240328,184800,6137723,513,513,513,513,0
20240328,184700,6137723,513,513,513,513,0
20240328,184600,6137723,513,513,513,513,0
20240328,184500,6137723,513,513,513,513,0
20240328,184400,6137723,513,513,513,513,0
20240328,184300,6137723,513,513,513,513,0
20240328,184200,6137723,513,513,513,513,0
20240328,184100,6137723,513,513,513,513,0
20240328,184000,6137723,513,513,513,513,0
20240328,183900,6137723,513,513,513,513,0
20240328,183800,6137723,513,513,513,513,0
20240328,183700,6137723,513,513,513,513,0
20240328,183600,6137723,513,513,513,513,0
20240328,183500,6137723,513,513,513,513,0
20240328,183400,6137723,513,513,513,513,0
20240328,183300,6137723,513,513,513,513,0
20240328,183200,6137723,513,513,513,513,0
20240328,183100,6137723,513,513,513,513,0
20240328,183000,6137723,513,513,513,513,0
20240328,182900,6137723,513,513,513,513,0
20240328,182800,6137723,513,513,513,513,0
20240328,182700,6137723,513,513,513,513,0
20240328,182600,6137723,513,513,513,513,0
20240328,182500,6137723,513,513,513,513,0
20240328,182400,6137723,513,513,513,513,0
20240328,182300,6137723,513,513,513,513,0
20240328,182200,6137723,513,513,513,513,647
20240328,182100,6137723,513,513,513,513,0
20240328,182000,6137723,513,513,513,513,0
20240328,181900,6137723,513,513,513,513,0
20240328,181800,6137723,513,513,513,513,0
20240328,181700,6137723,513,513,513,513,0
20240328,181600,6137723,513,513,513,513,0
20240328,181500,6137723,513,513,513,513,0
20240328,181400,6137723,513,513,513,513,0
20240328,181300,6137723,513,513,513,513,0
20240328,181200,6137723,513,513,513,513,0
20240328,181100,6137723,513,513,513,513,0
20240328,181000,6137723,513,513,513,513,0
20240328,180900,6137723,513,513,513,513,0
20240328,180800,6137723,513,513,513,513,0
20240328,180700,6137723,513,513,513,513,0
20240328,180600,6137723,513,513,513,513,0
20240328,180500,6137723,513,513,513,513,0
20240328,180400,6137723,513,513,513,513,0
20240328,180300,6137723,513,513,513,513,0
20240328,180200,6137723,513,513,513,513,0
20240328,180100,6137723,513,513,513,513,0
20240328,180000,6137723,513,513,513,513,0
20240328,175900,6137723,513,513,513,513,0
20240328,175800,6137723,513,513,513,513,0
20240328,175700,6137723,513,513,513,513,0
20240328,175600,6137723,513,513,513,513,0
20240328,175500,6137723,513,513,513,513,0
20240328,175400,6137723,513,513,513,513,0
20240328,175300,6137723,513,513,513,513,0
20240328,175200,6137723,513,513,513,513,647
20240328,175100,6137723,513,513,513,513,0
20240328,175000,6137723,513,513,513,513,0
20240328,174900,6137723,513,513,513,513,0
20240328,174800,6137723,513,513,513,513,0
20240328,174700,6137723,513,513,513,513,0
20240328,174600,6137723,513,513,513,513,0
20240328,174500,6137723,513,513,513,513,0
20240328,174400,6137723,513,513,513,513,0
20240328,174300,6137723,513,513,513,513,0
20240328,174200,6137723,513,513,513,513,0
20240328,174100,6137723,513,513,513,513,0
20240328,174000,6137723,513,513,513,513,0
20240328,173900,6137723,513,513,513,513,0
20240328,173800,6137723,513,513,513,513,0
20240328,173700,6137723,513,513,513,513,0
20240328,173600,6137723,513,513,513,513,0
20240328,173500,6137723,513,513,513,513,0
20240328,173400,6137723,513,513,513,513,0
20240328,173300,6137723,513,513,513,513,0
20240328,173200,6137723,513,513,513,513,0
20240328,173100,6137723,513,513,513,513,0
20240328,173000,6137723,513,513,513,513,0
20240328,172900,6137723,513,513,513,513,0
20240328,172800,6137723,513,513,513,513,0
20240328,172700,6137723,513,513,513,513,0
20240328,172600,6137723,513,513,513,513,0
20240328,172500,6137723,513,513,513,513,0
20240328,172400,6137723,513,513,513,513,0
20240328,172300,6137723,513,513,513,513,0
20240328,172200,6137723,513,513,513,513,647
20240328,172100,6137723,513,513,513,513,0
20240328,172000,6137723,513,513,513,513,0
20240328,171900,6137723,513,513,513,513,0
20240328,171800,6137723,513,513,513,513,0
20240328,171700,6137723,513,513,513,513,0
20240328,171600,6137723,513,513,513,513,0
20240328,171500,6137723,513,513,513,513,0
20240328,171400,6137723,513,513,513,513,0
20240328,171300,6137723,513,513,513,513,0
20240328,171200,6137723,513,513,513,513,0
20240328,171100,6137723,513,513,513,513,0
20240328,171000,6137723,513,513,513,513,0
20240328,170900,6137723,513,513,513,513,0
20240328,170800,6137723,513,513,513,513,0
20240328,170700,6137723,513,513,513,513,0
20240328,170600,6137723,513,513,513,513,0
20240328,170500,6137723,513,513,513,513,0
20240328,170400,6137723,513,513,513,513,0
20240328,170300,6137723,513,513,513,513,0
20240328,170200,6137723,513,513,513,513,0
20240328,170100,6137723,513,513,513,513,0
20240328,170000,6137723,513,513,513,513,0
20240328,165900,6137723,513,513,513,513,0
20240328,165800,6137723,513,513,513,513,0
20240328,165700,6137723,513,513,513,513,0
20240328,165600,6137723,513,513,513,513,0
20240328,165500,6137723,513,513,513,513,0
20240328,165400,6137723,513,513,513,513,0
20240328,165300,6137723,513,513,513,513,0
20240328,165200,6137723,513,513,513,513,647
20240328,165100,6137723,513,513,513,513,0
20240328,165000,6137723,513,513,513,513,0
20240328,164900,6137723,513,513,513,513,0
20240328,164800,6137723,513,513,513,513,0
20240328,164700,6137723,513,513,513,513,0
20240328,164600,6137723,513,513,513,513,0
20240328,164500,6137723,513,513,513,513,0
20240328,164400,6137723,513,513,513,513,0
20240328,164300,6137723,513,513,513,513,0
20240328,164200,6137723,513,513,513,513,0
20240328,164100,6137723,513,513,513,513,0
20240328,164000,6137723,513,513,513,513,0
20240328,163900,6137723,513,513,513,513,0
20240328,163800,6137723,513,513,513,513,0
20240328,163700,6137723,513,513,513,513,0
20240328,163600,6137723,513,513,513,513,0
20240328,163500,6137723,513,513,513,513,0
20240328,163400,6137723,513,513,513,513,0
20240328,163300,6137723,513,513,513,513,0
20240328,163200,6137723,513,513,513,513,0
20240328,163100,6137723,513,513,513,513,0
20240328,163000,6137723,513,513,513,513,0
20240328,162900,6137723,513,513,513,513,0
20240328,162800,6137723,513,513,513,513,0
20240328,162700,6137723,513,513,513,513,0
20240328,162600,6137723,513,513,513,513,0
20240328,162500,6137723,513,513,513,513,0
20240328,162400,6137723,513,513,513,513,0
20240328,162300,6137723,513,513,513,513,0
20240328,162200,6137723,513,513,513,513,647
20240328,162100,6137723,513,513,513,513,0
20240328,162000,6137723,513,513,513,513,0
20240328,161900,6137723,513,513,513,513,0
20240328,161800,6137723,513,513,513,513,0
20240328,161700,6137723,513,513,513,513,0
20240328,161600,6137723,513,513,513,513,0
20240328,161500,6137723,513,513,513,513,0
20240328,161400,6137723,513,513,513,513,0
20240328,161300,6137723,513,513,513,513,0
20240328,161200,6137723,513,513,513,513,0
20240328,161100,6137723,513,513,513,513,0
20240328,161000,6137723,513,513,513,513,0
20240328,160900,6137723,513,513,513,513,0
20240328,160800,6137723,513,513,513,513,0
20240328,160700,6137723,513,513,513,513,0
20240328,160600,6137723,513,513,513,513,0
20240328,160500,6137723,513,513,513,513,0
20240328,160400,6137723,513,513,513,513,0
20240328,160300,6137723,513,513,513,513,0
20240328,160200,6137723,513,513,513,513,0
20240328,160100,6137723,513,513,513,513,0
20240328,160000,6137723,513,513,513,513,0
20240328,155900,6137723,513,513,513,513,0
20240328,155800,6137723,513,513,513,513,0
20240328,155700,6137723,513,513,513,513,0
20240328,155600,6137723,513,513,513,513,0
20240328,155500,6137723,513,513,513,513,0
20240328,155400,6137723,513,513,513,513,0
20240328,155300,6137723,513,513,513,513,0
20240328,155200,6137723,513,513,513,513,647
20240328,155100,6137723,513,513,513,513,0
20240328,155000,6137723,513,513,513,513,0
20240328,154900,6137723,513,513,513,513,0
20240328,154800,6137723,513,513,513,513,0
20240328,154700,6137723,513,513,513,513,0
20240328,154600,6137723,513,513,513,513,0
20240328,154500,6137723,513,513,513,513,0
20240328,154400,6137723,513,513,513,513,0
20240328,154300,6137723,513,513,513,513,0
20240328,154200,6137723,513,513,513,513,0
20240328,154100,6137723,513,513,513,513,0
20240328,154000,6137723,513,513,513,513,0
20240328,153900,6137723,513,513,513,513,0
20240328,153800,6137723,513,513,513,513,0
20240328,153700,6137723,513,513,513,513,0
20240328,153600,6137723,513,513,513,513,0
20240328,153500,6137723,513,513,513,513,0
20240328,153400,6137723,513,513,513,513,0
20240328,153300,6137723,513,513,513,513,0
20240328,153200,6137723,513,513,513,513,0
20240328,153100,6137723,513,513,513,513,0
20240328,153000,6137723,513,513,513,513,647
20240328,152900,5805812,516,516,516,516,0
20240328,152800,5805812,516,516,516,516,0
20240328,152700,5805812,516,516,516,516,0
20240328,152600,5805812,516,516,516,516,0
20240328,152500,5805812,516,516,516,516,0
20240328,152400,5805812,516,516,516,516,0
20240328,152300,5805812,516,516,516,516,0
20240328,152200,5805812,516,516,516,516,0
20240328,152100,5805812,516,516,516,516,0
20240328,152000,5805812,516,516,516,516,0
20240328,151900,5805812,516,516,516,516,7
20240328,151800,5802200,517,517,517,517,0
20240328,151700,5802200,517,517,517,517,1
20240328,151600,5801683,513,514,514,513,597
20240328,151500,5495234,517,517,517,517,0
20240328,151400,5495234,517,517,517,517,0
20240328,151300,5495234,517,517,517,517,1
20240328,151200,5494717,514,514,514,514,0
20240328,151100,5494717,514,514,514,514,74
20240328,151000,5456681,517,517,517,517,0
20240328,150900,5456681,517,517,517,517,0
20240328,150800,5456681,517,517,517,517,0
20240328,150700,5456681,517,517,517,517,0
20240328,150600,5456681,517,517,517,517,0
20240328,150500,5456681,517,517,517,517,1
20240328,150400,5456164,517,517,517,517,0
20240328,150300,5456164,517,517,517,517,0
20240328,150200,5456164,517,517,517,517,1
20240328,150100,5455647,514,514,514,514,0
20240328,150000,5455647,514,514,514,514,194
20240328,145900,5355931,518,518,518,518,0
20240328,145800,5355931,518,518,518,518,0
20240328,145700,5355931,518,518,518,518,0
20240328,145600,5355931,518,518,518,518,0
20240328,145500,5355931,518,518,518,518,0
20240328,145400,5355931,518,518,518,518,0
20240328,145300,5355931,518,518,518,518,0
20240328,145200,5355931,518,518,518,518,0
20240328,145100,5355931,518,518,518,518,0
20240328,145000,5355931,518,518,518,518,0
20240328,144900,5355931,518,518,518,518,0
20240328,144800,5355931,518,518,518,518,0
20240328,144700,5355931,518,518,518,518,0
20240328,144600,5355931,518,518,518,518,0
20240328,144500,5355931,518,518,518,518,0
20240328,144400,5355931,518,518,518,518,0
20240328,144300,5355931,518,518,518,518,0
20240328,144200,5355931,518,518,518,518,0
20240328,144100,5355931,518,518,518,518,0
20240328,144000,5355931,518,518,518,518,0
20240328,143900,5355931,518,518,518,518,0
20240328,143800,5355931,518,518,518,518,0
20240328,143700,5355931,518,518,518,518,0
20240328,143600,5355931,518,518,518,518,0
20240328,143500,5355931,518,518,518,518,0
20240328,143400,5355931,518,518,518,518,1
20240328,143300,5355413,514,514,514,514,0
20240328,143200,5355413,514,514,514,514,0
20240328,143100,5355413,514,514,514,514,45
20240328,143000,5332283,514,515,515,514,165
20240328,142900,5247462,518,518,518,518,0
20240328,142800,5247462,518,518,518,518,0
20240328,142700,5247462,518,518,518,518,0
20240328,142600,5247462,518,518,518,518,0
20240328,142500,5247462,518,518,518,518,0
20240328,142400,5247462,518,518,518,518,0
20240328,142300,5247462,518,518,518,518,0
20240328,142200,5247462,518,518,518,518,0
20240328,142100,5247462,518,518,518,518,0
20240328,142000,5247462,518,518,518,518,4
20240328,141900,5245390,518,518,518,518,0
20240328,141800,5245390,518,518,518,518,0
20240328,141700,5245390,518,518,518,518,0
20240328,141600,5245390,518,518,518,518,0
20240328,141500,5245390,518,518,518,518,1
20240328,141400,5244872,518,518,518,518,0
20240328,141300,5244872,518,518,518,518,0
20240328,141200,5244872,518,518,518,518,0
20240328,141100,5244872,518,518,518,518,0
20240328,141000,5244872,518,518,518,518,0
20240328,140900,5244872,518,518,518,518,0
20240328,140800,5244872,518,515,518,515,3
20240328,140700,5243324,518,518,518,518,0
20240328,140600,5243324,518,518,518,518,30
20240328,140500,5227784,518,518,518,518,0
20240328,140400,5227784,518,518,518,518,0
20240328,140300,5227784,518,518,518,518,0
20240328,140200,5227784,518,518,518,518,0
20240328,140100,5227784,518,518,518,518,0
20240328,140000,5227784,518,518,518,518,0
20240328,135900,5227784,518,518,518,518,0
20240328,135800,5227784,518,518,518,518,0
20240328,135700,5227784,518,518,518,518,0
20240328,135600,5227784,518,518,518,518,0
20240328,135500,5227784,518,518,518,518,1
20240328,135400,5227266,515,515,515,515,0
20240328,135300,5227266,515,515,515,515,0
20240328,135200,5227266,515,515,515,515,1
20240328,135100,5226751,514,514,514,514,0
20240328,135000,5226751,514,514,514,514,90
20240328,134900,5180491,515,515,515,515,15
20240328,134800,5172766,516,516,516,516,0
20240328,134700,5172766,516,516,516,516,0
20240328,134600,5172766,516,516,516,516,0
20240328,134500,5172766,516,516,516,516,0
20240328,134400,5172766,516,516,516,516,12
20240328,134300,5166574,516,516,516,516,0
20240328,134200,5166574,516,516,516,516,224
20240328,134100,5050990,517,517,517,517,0
20240328,134000,5050990,517,517,517,517,0
20240328,133900,5050990,517,517,517,517,0
20240328,133800,5050990,517,517,517,517,0
20240328,133700,5050990,517,518,518,517,962
20240328,133600,4553629,519,519,519,519,0
20240328,133500,4553629,519,519,519,519,0
20240328,133400,4553629,519,519,519,519,0
20240328,133300,4553629,519,519,519,519,0
20240328,133200,4553629,519,519,519,519,0
20240328,133100,4553629,519,519,519,519,0
20240328,133000,4553629,519,519,519,519,0
20240328,132900,4553629,519,519,519,519,1
20240328,132800,4553110,517,517,517,517,0
20240328,132700,4553110,517,517,517,517,2
20240328,132600,4552076,517,518,518,517,3002
20240328,132500,2999983,519,518,519,518,505
20240328,132400,2738392,519,519,519,519,0
20240328,132300,2738392,519,519,519,519,49
20240328,132200,2712961,520,520,520,520,0
20240328,132100,2712961,520,520,520,520,200
20240328,132000,2608961,520,520,520,520,0
20240328,131900,2608961,520,520,520,520,0
20240328,131800,2608961,520,520,520,520,654
20240328,131700,2268881,520,520,520,520,0
20240328,131600,2268881,520,520,520,520,0
20240328,131500,2268881,520,520,520,520,0
20240328,131400,2268881,520,520,520,520,0
20240328,131300,2268881,520,520,520,520,0
20240328,131200,2268881,520,520,520,520,0
20240328,131100,2268881,520,520,520,520,0
20240328,131000,2268881,520,520,520,520,0
20240328,130900,2268881,520,520,520,520,0
20240328,130800,2268881,520,520,520,520,1
20240328,130700,2268361,519,519,519,519,0
20240328,130600,2268361,519,519,519,519,295
20240328,130500,2115256,520,520,520,520,0
20240328,130400,2115256,520,520,520,520,0
20240328,130300,2115256,520,520,520,520,0
20240328,130200,2115256,520,520,520,520,0
20240328,130100,2115256,520,520,520,520,0
20240328,130000,2115256,520,520,520,520,0
20240328,125900,2115256,520,520,520,520,0
20240328,125800,2115256,520,520,520,520,0
20240328,125700,2115256,520,520,520,520,0
20240328,125600,2115256,520,520,520,520,0
20240328,125500,2115256,520,520,520,520,1
20240328,125400,2114736,520,520,520,520,0
20240328,125300,2114736,520,520,520,520,0
20240328,125200,2114736,520,520,520,520,0
20240328,125100,2114736,520,520,520,520,0
20240328,125000,2114736,520,520,520,520,0
20240328,124900,2114736,520,520,520,520,0
20240328,124800,2114736,520,520,520,520,0
20240328,124700,2114736,520,520,520,520,0
20240328,124600,2114736,520,520,520,520,0
20240328,124500,2114736,520,520,520,520,0
20240328,124400,2114736,520,520,520,520,0
20240328,124300,2114736,520,520,520,520,0
20240328,124200,2114736,520,520,520,520,0
20240328,124100,2114736,520,520,520,520,1
20240328,124000,2114216,520,520,520,520,0
20240328,123900,2114216,520,520,520,520,0
20240328,123800,2114216,520,520,520,520,0
20240328,123700,2114216,520,520,520,520,0
20240328,123600,2114216,520,520,520,520,0
20240328,123500,2114216,520,520,520,520,0
20240328,123400,2114216,520,520,520,520,0
20240328,123300,2114216,520,520,520,520,0
20240328,123200,2114216,520,520,520,520,0
20240328,123100,2114216,520,520,520,520,0
20240328,123000,2114216,520,520,520,520,1
20240328,122900,2113696,520,520,520,520,1
20240328,122800,2113176,520,520,520,520,0
20240328,122700,2113176,520,520,520,520,4
20240328,122600,2111096,520,520,520,520,0
20240328,122500,2111096,520,520,520,520,0
20240328,122400,2111096,520,520,520,520,0
20240328,122300,2111096,520,520,520,520,0
20240328,122200,2111096,520,520,520,520,0
20240328,122100,2111096,520,520,520,520,0
20240328,122000,2111096,520,520,520,520,0
20240328,121900,2111096,520,520,520,520,0
20240328,121800,2111096,520,520,520,520,0
20240328,121700,2111096,520,520,520,520,0
20240328,121600,2111096,520,520,520,520,0
20240328,121500,2111096,520,520,520,520,0
20240328,121400,2111096,520,520,520,520,0
20240328,121300,2111096,520,520,520,520,0
20240328,121200,2111096,520,520,520,520,0
20240328,121100,2111096,520,520,520,520,0
20240328,121000,2111096,520,520,520,520,0
20240328,120900,2111096,520,520,520,520,0
20240328,120800,2111096,520,520,520,520,0
20240328,120700,2111096,520,520,520,520,0
20240328,120600,2111096,520,520,520,520,1
20240328,120500,2110576,519,519,519,519,106
20240328,120400,2055562,519,519,519,519,0
20240328,120300,2055562,519,519,519,519,0
20240328,120200,2055562,519,519,519,519,0
20240328,120100,2055562,519,519,519,519,0
20240328,120000,2055562,519,519,519,519,0
20240328,115900,2055562,519,519,519,519,0
20240328,115800,2055562,519,519,519,519,0
20240328,115700,2055562,519,519,519,519,0
20240328,115600,2055562,519,519,519,519,0
20240328,115500,2055562,519,519,519,519,0
20240328,115400,2055562,519,519,519,519,0
20240328,115300,2055562,519,519,519,519,95
20240328,115200,2006257,520,520,520,520,0
20240328,115100,2006257,520,519,520,519,99
20240328,115000,1954875,519,519,519,519,0
20240328,114900,1954875,519,519,519,519,0
20240328,114800,1954875,519,519,519,519,0
20240328,114700,1954875,519,519,519,519,2
20240328,114600,1953837,519,519,519,519,2
20240328,114500,1952799,519,519,519,519,0
20240328,114400,1952799,519,519,519,519,0
20240328,114300,1952799,519,519,519,519,3
20240328,114200,1951242,520,520,520,520,0
20240328,114100,1951242,520,520,520,520,0
20240328,114000,1951242,520,520,520,520,0
20240328,113900,1951242,520,520,520,520,0
20240328,113800,1951242,520,520,520,520,0
20240328,113700,1951242,520,520,520,520,0
20240328,113600,1951242,520,520,520,520,0
20240328,113500,1951242,520,520,520,520,0
20240328,113400,1951242,520,520,520,520,0
20240328,113300,1951242,520,520,520,520,0
20240328,113200,1951242,520,520,520,520,0
20240328,113100,1951242,520,520,520,520,0
20240328,113000,1951242,520,520,520,520,0
20240328,112900,1951242,520,520,520,520,0
20240328,112800,1951242,520,520,520,520,0
20240328,112700,1951242,520,520,520,520,0
20240328,112600,1951242,520,520,520,520,0
20240328,112500,1951242,520,520,520,520,0
20240328,112400,1951242,520,520,520,520,0
20240328,112300,1951242,520,520,520,520,0
20240328,112200,1951242,520,520,520,520,0
20240328,112100,1951242,520,520,520,520,0
20240328,112000,1951242,520,520,520,520,0
20240328,111900,1951242,520,520,520,520,189
20240328,111800,1852962,520,520,520,520,0
20240328,111700,1852962,520,520,520,520,0
20240328,111600,1852962,520,520,520,520,0
20240328,111500,1852962,520,520,520,520,0
20240328,111400,1852962,520,520,520,520,0
20240328,111300,1852962,520,520,520,520,1
20240328,111200,1852442,520,520,520,520,0
20240328,111100,1852442,520,520,520,520,0
20240328,111000,1852442,520,520,520,520,0
20240328,110900,1852442,520,520,520,520,5
20240328,110800,1849842,520,520,520,520,0
20240328,110700,1849842,520,520,520,520,0
20240328,110600,1849842,520,520,520,520,5
20240328,110500,1847242,518,518,518,518,0
20240328,110400,1847242,518,518,518,518,0
20240328,110300,1847242,518,518,518,518,0
20240328,110200,1847242,518,518,518,518,0
20240328,110100,1847242,518,518,518,518,0
20240328,110000,1847242,518,519,519,518,2700
20240328,105900,448622,520,520,520,520,0
20240328,105800,448622,520,520,520,520,0
20240328,105700,448622,520,520,520,520,0
20240328,105600,448622,520,520,520,520,0
20240328,105500,448622,520,520,520,520,0
20240328,105400,448622,520,520,520,520,0
20240328,105300,448622,520,520,520,520,0
20240328,105200,448622,520,520,520,520,0
20240328,105100,448622,520,520,520,520,0
20240328,105000,448622,520,520,520,520,200
20240328,104900,344622,520,520,520,520,0
20240328,104800,344622,520,520,520,520,0
20240328,104700,344622,520,520,520,520,0
20240328,104600,344622,520,520,520,520,0
20240328,104500,344622,520,520,520,520,0
20240328,104400,344622,520,520,520,520,0
20240328,104300,344622,520,520,520,520,1
20240328,104200,344102,519,519,519,519,0
20240328,104100,344102,519,519,519,519,0
20240328,104000,344102,519,519,519,519,0
20240328,103900,344102,519,519,519,519,0
20240328,103800,344102,519,519,519,519,0
20240328,103700,344102,519,519,519,519,0
20240328,103600,344102,519,519,519,519,0
20240328,103500,344102,519,519,519,519,0
20240328,103400,344102,519,519,519,519,0
20240328,103300,344102,519,519,519,519,0
20240328,103200,344102,519,519,519,519,100
20240328,103100,292202,520,520,520,520,0
20240328,103000,292202,520,520,520,520,0
20240328,102900,292202,520,520,520,520,100
20240328,102800,240202,520,520,520,520,0
20240328,102700,240202,520,520,520,520,0
20240328,102600,240202,520,520,520,520,0
20240328,102500,240202,520,520,520,520,0
20240328,102400,240202,520,520,520,520,0
20240328,102300,240202,520,520,520,520,0
20240328,102200,240202,520,520,520,520,0
20240328,102100,240202,520,520,520,520,0
20240328,102000,240202,520,520,520,520,0
20240328,101900,240202,520,520,520,520,0
20240328,101800,240202,520,520,520,520,0
20240328,101700,240202,520,520,520,520,0
20240328,101600,240202,520,520,520,520,0
20240328,101500,240202,520,520,520,520,0
20240328,101400,240202,520,520,520,520,0
20240328,101300,240202,520,520,520,520,0
20240328,101200,240202,520,520,520,520,0
20240328,101100,240202,520,520,520,520,0
20240328,101000,240202,520,520,520,520,0
20240328,100900,240202,520,520,520,520,0
20240328,100800,240202,520,520,520,520,0
20240328,100700,240202,520,520,520,520,0
20240328,100600,240202,520,520,520,520,0
20240328,100500,240202,520,520,520,520,4
20240328,100400,238122,521,521,521,521,0
20240328,100300,238122,521,521,521,521,0
20240328,100200,238122,521,521,521,521,0
20240328,100100,238122,521,521,521,521,0
20240328,100000,238122,521,521,521,521,0
20240328,095900,238122,521,521,521,521,0
20240328,095800,238122,521,521,521,521,0
20240328,095700,238122,521,521,521,521,0
20240328,095600,238122,521,521,521,521,0
20240328,095500,238122,521,521,521,521,0
20240328,095400,238122,521,521,521,521,0
20240328,095300,238122,521,521,521,521,0
20240328,095200,238122,521,521,521,521,0
20240328,095100,238122,521,521,521,521,0
20240328,095000,238122,521,521,521,521,1
20240328,094900,237601,521,521,521,521,0
20240328,094800,237601,521,520,521,520,11
20240328,094700,231880,520,520,520,520,1
20240328,094600,231360,520,520,520,520,0
20240328,094500,231360,520,520,520,520,0
20240328,094400,231360,520,520,520,520,10
20240328,094300,226160,522,522,522,522,0
20240328,094200,226160,522,522,522,522,0
20240328,094100,226160,522,522,522,522,0
20240328,094000,226160,522,522,522,522,0
20240328,093900,226160,522,522,522,522,0
20240328,093800,226160,522,522,522,522,0
20240328,093700,226160,522,522,522,522,0
20240328,093600,226160,522,522,522,522,2
20240328,093500,225116,522,522,522,522,0
20240328,093400,225116,522,522,522,522,0
20240328,093300,225116,522,522,522,522,0
20240328,093200,225116,522,522,522,522,0
20240328,093100,225116,522,522,522,522,0
20240328,093000,225116,522,522,522,522,0
20240328,092900,225116,522,522,522,522,1
20240328,092800,224594,522,522,522,522,0
20240328,092700,224594,522,522,522,522,0
20240328,092600,224594,522,522,522,522,276
20240328,092500,80522,522,522,522,522,13
20240328,092400,73736,522,522,522,522,0
20240328,092300,73736,522,522,522,522,0
20240328,092200,73736,522,522,522,522,0
20240328,092100,73736,522,522,522,522,0
20240328,092000,73736,522,522,522,522,0
20240328,091900,73736,522,522,522,522,0
20240328,091800,73736,522,522,522,522,0
20240328,091700,73736,522,522,522,522,0
20240328,091600,73736,522,522,522,522,0
20240328,091500,73736,522,522,522,522,0
20240328,091400,73736,522,522,522,522,10
20240328,091300,68516,522,522,522,522,0
20240328,091200,68516,522,522,522,522,0
20240328,091100,68516,522,522,522,522,2
20240328,091000,67472,522,522,522,522,1
20240328,090900,66950,516,516,516,516,0
20240328,090800,66950,516,520,520,516,80
20240328,090700,25572,523,523,523,523,0
20240328,090600,25572,523,523,523,523,0
20240328,090500,25572,523,523,523,523,0
20240328,090400,25572,523,523,523,523,0
20240328,090300,25572,523,523,523,523,0
20240328,090200,25572,523,523,523,523,38
20240328,090100,5698,518,518,518,518,0
20240328,090000,5698,518,518,518,518,11