KissMeData/012160/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,185300,16204841,510,510,510,510,1475
20240405,185200,16204841,510,510,510,510,0
20240405,185100,16204841,510,510,510,510,0
20240405,185000,16204841,510,510,510,510,0
20240405,184900,16204841,510,510,510,510,0
20240405,184800,16204841,510,510,510,510,0
20240405,184700,16204841,510,510,510,510,0
20240405,184600,16204841,510,510,510,510,0
20240405,184500,16204841,510,510,510,510,0
20240405,184400,16204841,510,510,510,510,0
20240405,184300,16204841,510,510,510,510,0
20240405,184200,16204841,510,510,510,510,0
20240405,184100,16204841,510,510,510,510,0
20240405,184000,16204841,510,510,510,510,0
20240405,183900,16204841,510,510,510,510,0
20240405,183800,16204841,510,510,510,510,0
20240405,183700,16204841,510,510,510,510,0
20240405,183600,16204841,510,510,510,510,0
20240405,183500,16204841,510,510,510,510,0
20240405,183400,16204841,510,510,510,510,0
20240405,183300,16204841,510,510,510,510,0
20240405,183200,16204841,510,510,510,510,0
20240405,183100,16204841,510,510,510,510,0
20240405,183000,16204841,510,510,510,510,0
20240405,182900,16204841,510,510,510,510,0
20240405,182800,16204841,510,510,510,510,0
20240405,182700,16204841,510,510,510,510,0
20240405,182600,16204841,510,510,510,510,0
20240405,182500,16204841,510,510,510,510,0
20240405,182400,16204841,510,510,510,510,0
20240405,182300,16204841,510,510,510,510,1475
20240405,182200,16204841,510,510,510,510,0
20240405,182100,16204841,510,510,510,510,0
20240405,182000,16204841,510,510,510,510,0
20240405,181900,16204841,510,510,510,510,0
20240405,181800,16204841,510,510,510,510,0
20240405,181700,16204841,510,510,510,510,0
20240405,181600,16204841,510,510,510,510,0
20240405,181500,16204841,510,510,510,510,0
20240405,181400,16204841,510,510,510,510,0
20240405,181300,16204841,510,510,510,510,0
20240405,181200,16204841,510,510,510,510,0
20240405,181100,16204841,510,510,510,510,0
20240405,181000,16204841,510,510,510,510,0
20240405,180900,16204841,510,510,510,510,0
20240405,180800,16204841,510,510,510,510,0
20240405,180700,16204841,510,510,510,510,0
20240405,180600,16204841,510,510,510,510,0
20240405,180500,16204841,510,510,510,510,0
20240405,180400,16204841,510,510,510,510,0
20240405,180300,16204841,510,510,510,510,0
20240405,180200,16204841,510,510,510,510,0
20240405,180100,16204841,510,510,510,510,0
20240405,180000,16204841,510,510,510,510,0
20240405,175900,16204841,510,510,510,510,0
20240405,175800,16204841,510,510,510,510,0
20240405,175700,16204841,510,510,510,510,0
20240405,175600,16204841,510,510,510,510,0
20240405,175500,16204841,510,510,510,510,0
20240405,175400,16204841,510,510,510,510,0
20240405,175300,16204841,510,510,510,510,1475
20240405,175200,16204841,510,510,510,510,0
20240405,175100,16204841,510,510,510,510,0
20240405,175000,16204841,510,510,510,510,0
20240405,174900,16204841,510,510,510,510,0
20240405,174800,16204841,510,510,510,510,0
20240405,174700,16204841,510,510,510,510,0
20240405,174600,16204841,510,510,510,510,0
20240405,174500,16204841,510,510,510,510,0
20240405,174400,16204841,510,510,510,510,0
20240405,174300,16204841,510,510,510,510,0
20240405,174200,16204841,510,510,510,510,0
20240405,174100,16204841,510,510,510,510,0
20240405,174000,16204841,510,510,510,510,0
20240405,173900,16204841,510,510,510,510,0
20240405,173800,16204841,510,510,510,510,0
20240405,173700,16204841,510,510,510,510,0
20240405,173600,16204841,510,510,510,510,0
20240405,173500,16204841,510,510,510,510,0
20240405,173400,16204841,510,510,510,510,0
20240405,173300,16204841,510,510,510,510,0
20240405,173200,16204841,510,510,510,510,0
20240405,173100,16204841,510,510,510,510,0
20240405,173000,16204841,510,510,510,510,0
20240405,172900,16204841,510,510,510,510,0
20240405,172800,16204841,510,510,510,510,0
20240405,172700,16204841,510,510,510,510,0
20240405,172600,16204841,510,510,510,510,0
20240405,172500,16204841,510,510,510,510,0
20240405,172400,16204841,510,510,510,510,0
20240405,172300,16204841,510,510,510,510,1475
20240405,172200,16204841,510,510,510,510,0
20240405,172100,16204841,510,510,510,510,0
20240405,172000,16204841,510,510,510,510,0
20240405,171900,16204841,510,510,510,510,0
20240405,171800,16204841,510,510,510,510,0
20240405,171700,16204841,510,510,510,510,0
20240405,171600,16204841,510,510,510,510,0
20240405,171500,16204841,510,510,510,510,0
20240405,171400,16204841,510,510,510,510,0
20240405,171300,16204841,510,510,510,510,0
20240405,171200,16204841,510,510,510,510,0
20240405,171100,16204841,510,510,510,510,0
20240405,171000,16204841,510,510,510,510,0
20240405,170900,16204841,510,510,510,510,0
20240405,170800,16204841,510,510,510,510,0
20240405,170700,16204841,510,510,510,510,0
20240405,170600,16204841,510,510,510,510,0
20240405,170500,16204841,510,510,510,510,0
20240405,170400,16204841,510,510,510,510,0
20240405,170300,16204841,510,510,510,510,0
20240405,170200,16204841,510,510,510,510,0
20240405,170100,16204841,510,510,510,510,0
20240405,170000,16204841,510,510,510,510,0
20240405,165900,16204841,510,510,510,510,0
20240405,165800,16204841,510,510,510,510,0
20240405,165700,16204841,510,510,510,510,0
20240405,165600,16204841,510,510,510,510,0
20240405,165500,16204841,510,510,510,510,0
20240405,165400,16204841,510,510,510,510,0
20240405,165300,16204841,510,510,510,510,1475
20240405,165200,16204841,510,510,510,510,0
20240405,165100,16204841,510,510,510,510,0
20240405,165000,16204841,510,510,510,510,0
20240405,164900,16204841,510,510,510,510,0
20240405,164800,16204841,510,510,510,510,0
20240405,164700,16204841,510,510,510,510,0
20240405,164600,16204841,510,510,510,510,0
20240405,164500,16204841,510,510,510,510,0
20240405,164400,16204841,510,510,510,510,0
20240405,164300,16204841,510,510,510,510,0
20240405,164200,16204841,510,510,510,510,0
20240405,164100,16204841,510,510,510,510,0
20240405,164000,16204841,510,510,510,510,0
20240405,163900,16204841,510,510,510,510,0
20240405,163800,16204841,510,510,510,510,0
20240405,163700,16204841,510,510,510,510,0
20240405,163600,16204841,510,510,510,510,0
20240405,163500,16204841,510,510,510,510,0
20240405,163400,16204841,510,510,510,510,0
20240405,163300,16204841,510,510,510,510,0
20240405,163200,16204841,510,510,510,510,0
20240405,163100,16204841,510,510,510,510,0
20240405,163000,16204841,510,510,510,510,0
20240405,162900,16204841,510,510,510,510,0
20240405,162800,16204841,510,510,510,510,0
20240405,162700,16204841,510,510,510,510,0
20240405,162600,16204841,510,510,510,510,0
20240405,162500,16204841,510,510,510,510,0
20240405,162400,16204841,510,510,510,510,0
20240405,162300,16204841,510,510,510,510,1475
20240405,162200,16204841,510,510,510,510,0
20240405,162100,16204841,510,510,510,510,0
20240405,162000,16204841,510,510,510,510,0
20240405,161900,16204841,510,510,510,510,0
20240405,161800,16204841,510,510,510,510,0
20240405,161700,16204841,510,510,510,510,0
20240405,161600,16204841,510,510,510,510,0
20240405,161500,16204841,510,510,510,510,0
20240405,161400,16204841,510,510,510,510,0
20240405,161300,16204841,510,510,510,510,0
20240405,161200,16204841,510,510,510,510,0
20240405,161100,16204841,510,510,510,510,0
20240405,161000,16204841,510,510,510,510,0
20240405,160900,16204841,510,510,510,510,0
20240405,160800,16204841,510,510,510,510,0
20240405,160700,16204841,510,510,510,510,0
20240405,160600,16204841,510,510,510,510,0
20240405,160500,16204841,510,510,510,510,0
20240405,160400,16204841,510,510,510,510,0
20240405,160300,16204841,510,510,510,510,0
20240405,160200,16204841,510,510,510,510,0
20240405,160100,16204841,510,510,510,510,0
20240405,160000,16204841,510,510,510,510,0
20240405,155900,16204841,510,510,510,510,0
20240405,155800,16204841,510,510,510,510,0
20240405,155700,16204841,510,510,510,510,0
20240405,155600,16204841,510,510,510,510,0
20240405,155500,16204841,510,510,510,510,0
20240405,155400,16204841,510,510,510,510,0
20240405,155300,16204841,510,510,510,510,1475
20240405,155200,16204841,510,510,510,510,0
20240405,155100,16204841,510,510,510,510,0
20240405,155000,16204841,510,510,510,510,0
20240405,154900,16204841,510,510,510,510,0
20240405,154800,16204841,510,510,510,510,0
20240405,154700,16204841,510,510,510,510,0
20240405,154600,16204841,510,510,510,510,0
20240405,154500,16204841,510,510,510,510,0
20240405,154400,16204841,510,510,510,510,0
20240405,154300,16204841,510,510,510,510,0
20240405,154200,16204841,510,510,510,510,0
20240405,154100,16204841,510,510,510,510,0
20240405,154000,16204841,510,510,510,510,0
20240405,153900,16204841,510,510,510,510,0
20240405,153800,16204841,510,510,510,510,0
20240405,153700,16204841,510,510,510,510,0
20240405,153600,16204841,510,510,510,510,0
20240405,153500,16204841,510,510,510,510,0
20240405,153400,16204841,510,510,510,510,0
20240405,153300,16204841,510,510,510,510,0
20240405,153200,16204841,510,510,510,510,0
20240405,153100,16204841,510,510,510,510,0
20240405,153000,16204841,510,510,510,510,1475
20240405,152900,15452591,514,514,514,514,0
20240405,152800,15452591,514,514,514,514,0
20240405,152700,15452591,514,514,514,514,0
20240405,152600,15452591,514,514,514,514,0
20240405,152500,15452591,514,514,514,514,0
20240405,152400,15452591,514,514,514,514,0
20240405,152300,15452591,514,514,514,514,0
20240405,152200,15452591,514,514,514,514,0
20240405,152100,15452591,514,514,514,514,0
20240405,152000,15452591,514,514,514,514,0
20240405,151900,15452591,514,512,514,512,335
20240405,151800,15281069,514,514,514,514,0
20240405,151700,15281069,514,514,514,514,0
20240405,151600,15281069,514,514,514,514,0
20240405,151500,15281069,514,514,514,514,0
20240405,151400,15281069,514,514,514,514,0
20240405,151300,15281069,514,514,514,514,0
20240405,151200,15281069,514,514,514,514,0
20240405,151100,15281069,514,514,514,514,0
20240405,151000,15281069,514,514,514,514,0
20240405,150900,15281069,514,514,514,514,1
20240405,150800,15280555,513,513,513,513,21
20240405,150700,15269782,514,514,514,514,0
20240405,150600,15269782,514,514,514,514,0
20240405,150500,15269782,514,514,514,514,0
20240405,150400,15269782,514,514,514,514,0
20240405,150300,15269782,514,514,514,514,0
20240405,150200,15269782,514,514,514,514,5
20240405,150100,15267212,514,514,514,514,0
20240405,150000,15267212,514,514,514,514,0
20240405,145900,15267212,514,514,514,514,0
20240405,145800,15267212,514,514,514,514,0
20240405,145700,15267212,514,514,514,514,0
20240405,145600,15267212,514,514,514,514,0
20240405,145500,15267212,514,514,514,514,0
20240405,145400,15267212,514,514,514,514,0
20240405,145300,15267212,514,514,514,514,0
20240405,145200,15267212,514,514,514,514,0
20240405,145100,15267212,514,514,514,514,16
20240405,145000,15258988,514,514,514,514,0
20240405,144900,15258988,514,514,514,514,0
20240405,144800,15258988,514,514,514,514,0
20240405,144700,15258988,514,514,514,514,0
20240405,144600,15258988,514,514,514,514,0
20240405,144500,15258988,514,514,514,514,0
20240405,144400,15258988,514,514,514,514,0
20240405,144300,15258988,514,514,514,514,0
20240405,144200,15258988,514,514,514,514,0
20240405,144100,15258988,514,514,514,514,0
20240405,144000,15258988,514,514,514,514,0
20240405,143900,15258988,514,514,514,514,0
20240405,143800,15258988,514,514,514,514,1
20240405,143700,15258474,514,514,514,514,0
20240405,143600,15258474,514,514,514,514,0
20240405,143500,15258474,514,514,514,514,0
20240405,143400,15258474,514,514,514,514,0
20240405,143300,15258474,514,514,514,514,0
20240405,143200,15258474,514,514,514,514,0
20240405,143100,15258474,514,514,514,514,0
20240405,143000,15258474,514,514,514,514,0
20240405,142900,15258474,514,514,514,514,0
20240405,142800,15258474,514,514,514,514,0
20240405,142700,15258474,514,514,514,514,0
20240405,142600,15258474,514,513,514,513,10000
20240405,142500,10121299,513,513,513,513,0
20240405,142400,10121299,513,513,513,513,0
20240405,142300,10121299,513,513,513,513,1
20240405,142200,10120786,512,512,512,512,0
20240405,142100,10120786,512,512,512,512,0
20240405,142000,10120786,512,512,512,512,90
20240405,141900,10074706,513,513,513,513,0
20240405,141800,10074706,513,513,513,513,0
20240405,141700,10074706,513,513,513,513,0
20240405,141600,10074706,513,513,513,513,0
20240405,141500,10074706,513,513,513,513,0
20240405,141400,10074706,513,513,513,513,0
20240405,141300,10074706,513,513,513,513,0
20240405,141200,10074706,513,513,513,513,0
20240405,141100,10074706,513,513,513,513,0
20240405,141000,10074706,513,513,513,513,0
20240405,140900,10074706,513,513,513,513,0
20240405,140800,10074706,513,513,513,513,0
20240405,140700,10074706,513,513,513,513,0
20240405,140600,10074706,513,513,513,513,0
20240405,140500,10074706,513,513,513,513,0
20240405,140400,10074706,513,513,513,513,0
20240405,140300,10074706,513,513,513,513,0
20240405,140200,10074706,513,513,513,513,0
20240405,140100,10074706,513,513,513,513,0
20240405,140000,10074706,513,513,513,513,0
20240405,135900,10074706,513,513,513,513,0
20240405,135800,10074706,513,513,513,513,0
20240405,135700,10074706,513,513,513,513,0
20240405,135600,10074706,513,513,513,513,0
20240405,135500,10074706,513,513,513,513,0
20240405,135400,10074706,513,513,513,513,0
20240405,135300,10074706,513,513,513,513,0
20240405,135200,10074706,513,513,513,513,0
20240405,135100,10074706,513,513,513,513,0
20240405,135000,10074706,513,513,513,513,0
20240405,134900,10074706,513,513,513,513,0
20240405,134800,10074706,513,513,513,513,0
20240405,134700,10074706,513,513,513,513,0
20240405,134600,10074706,513,513,513,513,0
20240405,134500,10074706,513,513,513,513,0
20240405,134400,10074706,513,513,513,513,0
20240405,134300,10074706,513,513,513,513,0
20240405,134200,10074706,513,513,513,513,0
20240405,134100,10074706,513,513,513,513,0
20240405,134000,10074706,513,513,513,513,0
20240405,133900,10074706,513,513,513,513,0
20240405,133800,10074706,513,513,513,513,0
20240405,133700,10074706,513,513,513,513,0
20240405,133600,10074706,513,513,513,513,0
20240405,133500,10074706,513,513,513,513,0
20240405,133400,10074706,513,513,513,513,0
20240405,133300,10074706,513,513,513,513,0
20240405,133200,10074706,513,513,513,513,0
20240405,133100,10074706,513,513,513,513,0
20240405,133000,10074706,513,513,513,513,0
20240405,132900,10074706,513,513,513,513,0
20240405,132800,10074706,513,513,513,513,0
20240405,132700,10074706,513,513,513,513,0
20240405,132600,10074706,513,513,513,513,0
20240405,132500,10074706,513,513,513,513,0
20240405,132400,10074706,513,513,513,513,10
20240405,132300,10069576,513,513,513,513,0
20240405,132200,10069576,513,513,513,513,0
20240405,132100,10069576,513,513,513,513,5
20240405,132000,10067011,513,513,513,513,1
20240405,131900,10066498,511,511,511,511,0
20240405,131800,10066498,511,511,511,511,0
20240405,131700,10066498,511,511,511,511,0
20240405,131600,10066498,511,511,511,511,0
20240405,131500,10066498,511,511,511,511,0
20240405,131400,10066498,511,511,511,511,160
20240405,131300,9984738,513,513,513,513,0
20240405,131200,9984738,513,513,513,513,0
20240405,131100,9984738,513,513,513,513,0
20240405,131000,9984738,513,513,513,513,0
20240405,130900,9984738,513,513,513,513,0
20240405,130800,9984738,513,513,513,513,0
20240405,130700,9984738,513,513,513,513,0
20240405,130600,9984738,513,513,513,513,0
20240405,130500,9984738,513,513,513,513,0
20240405,130400,9984738,513,513,513,513,0
20240405,130300,9984738,513,513,513,513,0
20240405,130200,9984738,513,513,513,513,0
20240405,130100,9984738,513,513,513,513,0
20240405,130000,9984738,513,513,513,513,0
20240405,125900,9984738,513,513,513,513,0
20240405,125800,9984738,513,513,513,513,0
20240405,125700,9984738,513,513,513,513,0
20240405,125600,9984738,513,513,513,513,0
20240405,125500,9984738,513,513,513,513,0
20240405,125400,9984738,513,513,513,513,0
20240405,125300,9984738,513,513,513,513,0
20240405,125200,9984738,513,513,513,513,0
20240405,125100,9984738,513,513,513,513,0
20240405,125000,9984738,513,513,513,513,0
20240405,124900,9984738,513,513,513,513,0
20240405,124800,9984738,513,513,513,513,0
20240405,124700,9984738,513,513,513,513,0
20240405,124600,9984738,513,513,513,513,0
20240405,124500,9984738,513,513,513,513,1
20240405,124400,9984225,511,511,511,511,0
20240405,124300,9984225,511,511,511,511,0
20240405,124200,9984225,511,511,511,511,11
20240405,124100,9978604,513,513,513,513,0
20240405,124000,9978604,513,513,513,513,0
20240405,123900,9978604,513,513,513,513,0
20240405,123800,9978604,513,513,513,513,0
20240405,123700,9978604,513,513,513,513,0
20240405,123600,9978604,513,513,513,513,0
20240405,123500,9978604,513,513,513,513,0
20240405,123400,9978604,513,513,513,513,0
20240405,123300,9978604,513,513,513,513,0
20240405,123200,9978604,513,513,513,513,0
20240405,123100,9978604,513,513,513,513,0
20240405,123000,9978604,513,513,513,513,1
20240405,122900,9978091,512,512,512,512,0
20240405,122800,9978091,512,512,512,512,1
20240405,122700,9977579,513,512,513,512,2
20240405,122600,9976554,512,512,512,512,0
20240405,122500,9976554,512,512,512,512,1
20240405,122400,9976042,510,512,512,510,5066
20240405,122300,7392379,512,512,512,512,0
20240405,122200,7392379,512,512,512,512,0
20240405,122100,7392379,512,512,512,512,0
20240405,122000,7392379,512,512,512,512,0
20240405,121900,7392379,512,512,512,512,1
20240405,121800,7391867,514,514,514,514,0
20240405,121700,7391867,514,514,514,514,0
20240405,121600,7391867,514,514,514,514,0
20240405,121500,7391867,514,514,514,514,0
20240405,121400,7391867,514,514,514,514,0
20240405,121300,7391867,514,514,514,514,0
20240405,121200,7391867,514,514,514,514,0
20240405,121100,7391867,514,514,514,514,0
20240405,121000,7391867,514,514,514,514,0
20240405,120900,7391867,514,514,514,514,0
20240405,120800,7391867,514,514,514,514,0
20240405,120700,7391867,514,514,514,514,0
20240405,120600,7391867,514,514,514,514,0
20240405,120500,7391867,514,512,514,512,2
20240405,120400,7390841,510,510,510,510,0
20240405,120300,7390841,510,510,510,510,0
20240405,120200,7390841,510,510,510,510,0
20240405,120100,7390841,510,510,510,510,0
20240405,120000,7390841,510,510,510,510,0
20240405,115900,7390841,510,510,510,510,0
20240405,115800,7390841,510,510,510,510,1
20240405,115700,7390331,512,512,512,512,0
20240405,115600,7390331,512,512,512,512,0
20240405,115500,7390331,512,512,512,512,1
20240405,115400,7389819,510,510,510,510,0
20240405,115300,7389819,510,512,512,510,2935
20240405,115200,5890162,514,514,514,514,0
20240405,115100,5890162,514,514,514,514,1
20240405,115000,5889648,512,512,512,512,0
20240405,114900,5889648,512,512,512,512,1
20240405,114800,5889136,514,514,514,514,0
20240405,114700,5889136,514,513,514,513,110
20240405,114600,5832705,512,512,512,512,1
20240405,114500,5832193,513,513,513,513,0
20240405,114400,5832193,513,513,513,513,0
20240405,114300,5832193,513,513,513,513,0
20240405,114200,5832193,513,513,513,513,0
20240405,114100,5832193,513,513,513,513,40
20240405,114000,5811673,514,514,514,514,0
20240405,113900,5811673,514,514,514,514,0
20240405,113800,5811673,514,514,514,514,0
20240405,113700,5811673,514,514,514,514,0
20240405,113600,5811673,514,514,514,514,0
20240405,113500,5811673,514,514,514,514,0
20240405,113400,5811673,514,514,514,514,0
20240405,113300,5811673,514,514,514,514,0
20240405,113200,5811673,514,514,514,514,0
20240405,113100,5811673,514,514,514,514,0
20240405,113000,5811673,514,514,514,514,0
20240405,112900,5811673,514,514,514,514,0
20240405,112800,5811673,514,514,514,514,0
20240405,112700,5811673,514,514,514,514,0
20240405,112600,5811673,514,514,514,514,0
20240405,112500,5811673,514,514,514,514,0
20240405,112400,5811673,514,514,514,514,0
20240405,112300,5811673,514,514,514,514,0
20240405,112200,5811673,514,514,514,514,0
20240405,112100,5811673,514,514,514,514,0
20240405,112000,5811673,514,514,514,514,0
20240405,111900,5811673,514,514,514,514,0
20240405,111800,5811673,514,514,514,514,0
20240405,111700,5811673,514,514,514,514,1
20240405,111600,5811159,514,514,514,514,0
20240405,111500,5811159,514,514,514,514,0
20240405,111400,5811159,514,514,514,514,0
20240405,111300,5811159,514,514,514,514,0
20240405,111200,5811159,514,514,514,514,0
20240405,111100,5811159,514,514,514,514,0
20240405,111000,5811159,514,514,514,514,0
20240405,110900,5811159,514,514,514,514,1795
20240405,110800,4888529,514,514,514,514,0
20240405,110700,4888529,514,514,514,514,0
20240405,110600,4888529,514,514,514,514,0
20240405,110500,4888529,514,514,514,514,0
20240405,110400,4888529,514,514,514,514,0
20240405,110300,4888529,514,516,516,514,51
20240405,110200,4862264,514,514,514,514,1
20240405,110100,4861750,516,516,516,516,0
20240405,110000,4861750,516,516,516,516,0
20240405,105900,4861750,516,516,516,516,0
20240405,105800,4861750,516,516,516,516,0
20240405,105700,4861750,516,516,516,516,0
20240405,105600,4861750,516,516,516,516,0
20240405,105500,4861750,516,516,516,516,0
20240405,105400,4861750,516,516,516,516,0
20240405,105300,4861750,516,516,516,516,0
20240405,105200,4861750,516,514,516,514,2
20240405,105100,4860720,511,511,511,511,0
20240405,105000,4860720,511,511,511,511,0
20240405,104900,4860720,511,512,512,511,1960
20240405,104800,3858998,512,512,512,512,1600
20240405,104700,3039798,512,514,514,512,2000
20240405,104600,2014950,513,513,513,513,0
20240405,104500,2014950,513,513,513,513,0
20240405,104400,2014950,513,513,513,513,0
20240405,104300,2014950,513,513,513,513,0
20240405,104200,2014950,513,513,513,513,0
20240405,104100,2014950,513,513,513,513,0
20240405,104000,2014950,513,513,513,513,0
20240405,103900,2014950,513,513,513,513,0
20240405,103800,2014950,513,513,513,513,0
20240405,103700,2014950,513,513,513,513,0
20240405,103600,2014950,513,513,513,513,0
20240405,103500,2014950,513,513,513,513,0
20240405,103400,2014950,513,513,513,513,0
20240405,103300,2014950,513,513,513,513,0
20240405,103200,2014950,513,515,515,513,1500
20240405,103100,1245352,515,515,515,515,1
20240405,103000,1244837,517,517,517,517,0
20240405,102900,1244837,517,517,517,517,0
20240405,102800,1244837,517,517,517,517,0
20240405,102700,1244837,517,517,517,517,0
20240405,102600,1244837,517,517,517,517,0
20240405,102500,1244837,517,517,517,517,0
20240405,102400,1244837,517,517,517,517,0
20240405,102300,1244837,517,517,517,517,0
20240405,102200,1244837,517,517,517,517,0
20240405,102100,1244837,517,517,517,517,0
20240405,102000,1244837,517,513,517,513,341
20240405,101900,1069898,514,516,516,514,500
20240405,101800,812665,517,516,517,516,203
20240405,101700,707916,516,516,516,516,0
20240405,101600,707916,516,516,516,516,1030
20240405,101500,176436,517,517,517,517,0
20240405,101400,176436,517,517,517,517,150
20240405,101300,98886,517,517,517,517,0
20240405,101200,98886,517,517,517,517,10
20240405,101100,93716,521,521,521,521,0
20240405,101000,93716,521,521,521,521,0
20240405,100900,93716,521,521,521,521,0
20240405,100800,93716,521,521,521,521,0
20240405,100700,93716,521,521,521,521,0
20240405,100600,93716,521,521,521,521,0
20240405,100500,93716,521,519,521,519,102
20240405,100400,40578,522,522,522,522,0
20240405,100300,40578,522,522,522,522,0
20240405,100200,40578,522,522,522,522,0
20240405,100100,40578,522,522,522,522,0
20240405,100000,40578,522,522,522,522,0
20240405,095900,40578,522,522,522,522,0
20240405,095800,40578,522,522,522,522,0
20240405,095700,40578,522,520,522,520,2
20240405,095600,39536,522,522,522,522,0
20240405,095500,39536,522,520,522,520,2
20240405,095400,38494,522,522,522,522,0
20240405,095300,38494,522,520,522,520,2
20240405,095200,37452,520,520,520,520,0
20240405,095100,37452,520,520,520,520,1
20240405,095000,36932,522,522,522,522,0
20240405,094900,36932,522,522,522,522,0
20240405,094800,36932,522,522,522,522,0
20240405,094700,36932,522,520,522,520,2
20240405,094600,35890,522,522,522,522,0
20240405,094500,35890,522,522,522,522,0
20240405,094400,35890,522,520,522,520,25
20240405,094300,22847,518,518,518,518,0
20240405,094200,22847,518,518,518,518,10
20240405,094100,17667,522,522,522,522,0
20240405,094000,17667,522,522,522,522,0
20240405,093900,17667,522,522,522,522,0
20240405,093800,17667,522,522,522,522,0
20240405,093700,17667,522,522,522,522,0
20240405,093600,17667,522,522,522,522,0
20240405,093500,17667,522,522,522,522,0
20240405,093400,17667,522,522,522,522,0
20240405,093300,17667,522,522,522,522,0
20240405,093200,17667,522,522,522,522,0
20240405,093100,17667,522,522,522,522,0
20240405,093000,17667,522,520,522,520,2
20240405,092900,16625,518,518,518,518,0
20240405,092800,16625,518,518,518,518,5
20240405,092700,14035,523,523,523,523,0
20240405,092600,14035,523,523,523,523,0
20240405,092500,14035,523,520,523,520,8
20240405,092400,9854,523,520,523,520,2
20240405,092300,8811,520,520,520,520,0
20240405,092200,8811,520,520,520,520,1
20240405,092100,8291,523,523,523,523,0
20240405,092000,8291,523,519,523,519,5
20240405,091900,5683,523,523,523,523,0
20240405,091800,5683,523,523,523,523,0
20240405,091700,5683,523,523,523,523,0
20240405,091600,5683,523,523,523,523,0
20240405,091500,5683,523,523,523,523,0
20240405,091400,5683,523,523,523,523,1
20240405,091300,5160,516,516,516,516,0
20240405,091200,5160,516,516,516,516,0
20240405,091100,5160,516,516,516,516,8
20240405,091000,1032,516,516,516,516,0
20240405,090900,1032,516,516,516,516,1
20240405,090800,516,516,516,516,516,1
20240405,090700,0,516,516,516,516,0
20240405,090600,0,516,516,516,516,0
20240405,090500,0,516,516,516,516,0
20240405,090400,0,516,516,516,516,0
20240405,090300,0,516,516,516,516,0
20240405,090200,0,516,516,516,516,0
20240405,090100,0,516,516,516,516,0
20240405,090000,0,516,516,516,516,0