KissMeData/026910/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,191000,26616425,3255,3255,3255,3255,432
20240321,190900,26616425,3255,3255,3255,3255,0
20240321,190800,26616425,3255,3255,3255,3255,0
20240321,190700,26616425,3255,3255,3255,3255,0
20240321,190600,26616425,3255,3255,3255,3255,0
20240321,190500,26616425,3255,3255,3255,3255,0
20240321,190400,26616425,3255,3255,3255,3255,0
20240321,190300,26616425,3255,3255,3255,3255,0
20240321,190200,26616425,3255,3255,3255,3255,0
20240321,190100,26616425,3255,3255,3255,3255,0
20240321,190000,26616425,3255,3255,3255,3255,0
20240321,185900,26616425,3255,3255,3255,3255,0
20240321,185800,26616425,3255,3255,3255,3255,0
20240321,185700,26616425,3255,3255,3255,3255,0
20240321,185600,26616425,3255,3255,3255,3255,0
20240321,185500,26616425,3255,3255,3255,3255,0
20240321,185400,26616425,3255,3255,3255,3255,0
20240321,185300,26616425,3255,3255,3255,3255,0
20240321,185200,26616425,3255,3255,3255,3255,0
20240321,185100,26616425,3255,3255,3255,3255,0
20240321,185000,26616425,3255,3255,3255,3255,0
20240321,184900,26616425,3255,3255,3255,3255,0
20240321,184800,26616425,3255,3255,3255,3255,0
20240321,184700,26616425,3255,3255,3255,3255,0
20240321,184600,26616425,3255,3255,3255,3255,0
20240321,184500,26616425,3255,3255,3255,3255,0
20240321,184400,26616425,3255,3255,3255,3255,0
20240321,184300,26616425,3255,3255,3255,3255,0
20240321,184200,26616425,3255,3255,3255,3255,0
20240321,184100,26616425,3255,3255,3255,3255,0
20240321,184000,26616425,3255,3255,3255,3255,432
20240321,183900,26616425,3255,3255,3255,3255,0
20240321,183800,26616425,3255,3255,3255,3255,0
20240321,183700,26616425,3255,3255,3255,3255,0
20240321,183600,26616425,3255,3255,3255,3255,0
20240321,183500,26616425,3255,3255,3255,3255,0
20240321,183400,26616425,3255,3255,3255,3255,0
20240321,183300,26616425,3255,3255,3255,3255,0
20240321,183200,26616425,3255,3255,3255,3255,0
20240321,183100,26616425,3255,3255,3255,3255,0
20240321,183000,26616425,3255,3255,3255,3255,0
20240321,182900,26616425,3255,3255,3255,3255,0
20240321,182800,26616425,3255,3255,3255,3255,0
20240321,182700,26616425,3255,3255,3255,3255,0
20240321,182600,26616425,3255,3255,3255,3255,0
20240321,182500,26616425,3255,3255,3255,3255,0
20240321,182400,26616425,3255,3255,3255,3255,0
20240321,182300,26616425,3255,3255,3255,3255,0
20240321,182200,26616425,3255,3255,3255,3255,0
20240321,182100,26616425,3255,3255,3255,3255,0
20240321,182000,26616425,3255,3255,3255,3255,0
20240321,181900,26616425,3255,3255,3255,3255,0
20240321,181800,26616425,3255,3255,3255,3255,0
20240321,181700,26616425,3255,3255,3255,3255,0
20240321,181600,26616425,3255,3255,3255,3255,0
20240321,181500,26616425,3255,3255,3255,3255,0
20240321,181400,26616425,3255,3255,3255,3255,0
20240321,181300,26616425,3255,3255,3255,3255,0
20240321,181200,26616425,3255,3255,3255,3255,0
20240321,181100,26616425,3255,3255,3255,3255,0
20240321,181000,26616425,3255,3255,3255,3255,432
20240321,180900,26616425,3255,3255,3255,3255,0
20240321,180800,26616425,3255,3255,3255,3255,0
20240321,180700,26616425,3255,3255,3255,3255,0
20240321,180600,26616425,3255,3255,3255,3255,0
20240321,180500,26616425,3255,3255,3255,3255,0
20240321,180400,26616425,3255,3255,3255,3255,0
20240321,180300,26616425,3255,3255,3255,3255,0
20240321,180200,26616425,3255,3255,3255,3255,0
20240321,180100,26616425,3255,3255,3255,3255,0
20240321,180000,26616425,3255,3255,3255,3255,0
20240321,175900,26616425,3255,3255,3255,3255,0
20240321,175800,26616425,3255,3255,3255,3255,0
20240321,175700,26616425,3255,3255,3255,3255,0
20240321,175600,26616425,3255,3255,3255,3255,0
20240321,175500,26616425,3255,3255,3255,3255,0
20240321,175400,26616425,3255,3255,3255,3255,0
20240321,175300,26616425,3255,3255,3255,3255,0
20240321,175200,26616425,3255,3255,3255,3255,0
20240321,175100,26616425,3255,3255,3255,3255,0
20240321,175000,26616425,3255,3255,3255,3255,0
20240321,174900,26616425,3255,3255,3255,3255,0
20240321,174800,26616425,3255,3255,3255,3255,0
20240321,174700,26616425,3255,3255,3255,3255,0
20240321,174600,26616425,3255,3255,3255,3255,0
20240321,174500,26616425,3255,3255,3255,3255,0
20240321,174400,26616425,3255,3255,3255,3255,0
20240321,174300,26616425,3255,3255,3255,3255,0
20240321,174200,26616425,3255,3255,3255,3255,0
20240321,174100,26616425,3255,3255,3255,3255,0
20240321,174000,26616425,3255,3255,3255,3255,432
20240321,173900,26616425,3255,3255,3255,3255,0
20240321,173800,26616425,3255,3255,3255,3255,0
20240321,173700,26616425,3255,3255,3255,3255,0
20240321,173600,26616425,3255,3255,3255,3255,0
20240321,173500,26616425,3255,3255,3255,3255,0
20240321,173400,26616425,3255,3255,3255,3255,0
20240321,173300,26616425,3255,3255,3255,3255,0
20240321,173200,26616425,3255,3255,3255,3255,0
20240321,173100,26616425,3255,3255,3255,3255,0
20240321,173000,26616425,3255,3255,3255,3255,0
20240321,172900,26616425,3255,3255,3255,3255,0
20240321,172800,26616425,3255,3255,3255,3255,0
20240321,172700,26616425,3255,3255,3255,3255,0
20240321,172600,26616425,3255,3255,3255,3255,0
20240321,172500,26616425,3255,3255,3255,3255,0
20240321,172400,26616425,3255,3255,3255,3255,0
20240321,172300,26616425,3255,3255,3255,3255,0
20240321,172200,26616425,3255,3255,3255,3255,0
20240321,172100,26616425,3255,3255,3255,3255,0
20240321,172000,26616425,3255,3255,3255,3255,0
20240321,171900,26616425,3255,3255,3255,3255,0
20240321,171800,26616425,3255,3255,3255,3255,0
20240321,171700,26616425,3255,3255,3255,3255,0
20240321,171600,26616425,3255,3255,3255,3255,0
20240321,171500,26616425,3255,3255,3255,3255,0
20240321,171400,26616425,3255,3255,3255,3255,0
20240321,171300,26616425,3255,3255,3255,3255,0
20240321,171200,26616425,3255,3255,3255,3255,0
20240321,171100,26616425,3255,3255,3255,3255,0
20240321,171000,26616425,3255,3255,3255,3255,432
20240321,170900,26616425,3255,3255,3255,3255,0
20240321,170800,26616425,3255,3255,3255,3255,0
20240321,170700,26616425,3255,3255,3255,3255,0
20240321,170600,26616425,3255,3255,3255,3255,0
20240321,170500,26616425,3255,3255,3255,3255,0
20240321,170400,26616425,3255,3255,3255,3255,0
20240321,170300,26616425,3255,3255,3255,3255,0
20240321,170200,26616425,3255,3255,3255,3255,0
20240321,170100,26616425,3255,3255,3255,3255,0
20240321,170000,26616425,3255,3255,3255,3255,0
20240321,165900,26616425,3255,3255,3255,3255,0
20240321,165800,26616425,3255,3255,3255,3255,0
20240321,165700,26616425,3255,3255,3255,3255,0
20240321,165600,26616425,3255,3255,3255,3255,0
20240321,165500,26616425,3255,3255,3255,3255,0
20240321,165400,26616425,3255,3255,3255,3255,0
20240321,165300,26616425,3255,3255,3255,3255,0
20240321,165200,26616425,3255,3255,3255,3255,0
20240321,165100,26616425,3255,3255,3255,3255,0
20240321,165000,26616425,3255,3255,3255,3255,0
20240321,164900,26616425,3255,3255,3255,3255,0
20240321,164800,26616425,3255,3255,3255,3255,0
20240321,164700,26616425,3255,3255,3255,3255,0
20240321,164600,26616425,3255,3255,3255,3255,0
20240321,164500,26616425,3255,3255,3255,3255,0
20240321,164400,26616425,3255,3255,3255,3255,0
20240321,164300,26616425,3255,3255,3255,3255,0
20240321,164200,26616425,3255,3255,3255,3255,0
20240321,164100,26616425,3255,3255,3255,3255,0
20240321,164000,26616425,3255,3255,3255,3255,432
20240321,163900,26616425,3255,3255,3255,3255,0
20240321,163800,26616425,3255,3255,3255,3255,0
20240321,163700,26616425,3255,3255,3255,3255,0
20240321,163600,26616425,3255,3255,3255,3255,0
20240321,163500,26616425,3255,3255,3255,3255,0
20240321,163400,26616425,3255,3255,3255,3255,0
20240321,163300,26616425,3255,3255,3255,3255,0
20240321,163200,26616425,3255,3255,3255,3255,0
20240321,163100,26616425,3255,3255,3255,3255,0
20240321,163000,26616425,3255,3255,3255,3255,0
20240321,162900,26616425,3255,3255,3255,3255,0
20240321,162800,26616425,3255,3255,3255,3255,0
20240321,162700,26616425,3255,3255,3255,3255,0
20240321,162600,26616425,3255,3255,3255,3255,0
20240321,162500,26616425,3255,3255,3255,3255,0
20240321,162400,26616425,3255,3255,3255,3255,0
20240321,162300,26616425,3255,3255,3255,3255,0
20240321,162200,26616425,3255,3255,3255,3255,0
20240321,162100,26616425,3255,3255,3255,3255,0
20240321,162000,26616425,3255,3255,3255,3255,0
20240321,161900,26616425,3255,3255,3255,3255,0
20240321,161800,26616425,3255,3255,3255,3255,0
20240321,161700,26616425,3255,3255,3255,3255,0
20240321,161600,26616425,3255,3255,3255,3255,0
20240321,161500,26616425,3255,3255,3255,3255,0
20240321,161400,26616425,3255,3255,3255,3255,0
20240321,161300,26616425,3255,3255,3255,3255,0
20240321,161200,26616425,3255,3255,3255,3255,0
20240321,161100,26616425,3255,3255,3255,3255,0
20240321,161000,26616425,3255,3255,3255,3255,432
20240321,160900,26616425,3255,3255,3255,3255,0
20240321,160800,26616425,3255,3255,3255,3255,0
20240321,160700,26616425,3255,3255,3255,3255,0
20240321,160600,26616425,3255,3255,3255,3255,0
20240321,160500,26616425,3255,3255,3255,3255,0
20240321,160400,26616425,3255,3255,3255,3255,0
20240321,160300,26616425,3255,3255,3255,3255,0
20240321,160200,26616425,3255,3255,3255,3255,0
20240321,160100,26616425,3255,3255,3255,3255,0
20240321,160000,26616425,3255,3255,3255,3255,0
20240321,155900,26616425,3255,3255,3255,3255,0
20240321,155800,26616425,3255,3255,3255,3255,0
20240321,155700,26616425,3255,3255,3255,3255,0
20240321,155600,26616425,3255,3255,3255,3255,0
20240321,155500,26616425,3255,3255,3255,3255,0
20240321,155400,26616425,3255,3255,3255,3255,0
20240321,155300,26616425,3255,3255,3255,3255,0
20240321,155200,26616425,3255,3255,3255,3255,0
20240321,155100,26616425,3255,3255,3255,3255,0
20240321,155000,26616425,3255,3255,3255,3255,0
20240321,154900,26616425,3255,3255,3255,3255,0
20240321,154800,26616425,3255,3255,3255,3255,0
20240321,154700,26616425,3255,3255,3255,3255,0
20240321,154600,26616425,3255,3255,3255,3255,0
20240321,154500,26616425,3255,3255,3255,3255,0
20240321,154400,26616425,3255,3255,3255,3255,0
20240321,154300,26616425,3255,3255,3255,3255,0
20240321,154200,26616425,3255,3255,3255,3255,0
20240321,154100,26616425,3255,3255,3255,3255,0
20240321,154000,26616425,3255,3255,3255,3255,432
20240321,153900,26616425,3255,3255,3255,3255,0
20240321,153800,26616425,3255,3255,3255,3255,0
20240321,153700,26616425,3255,3255,3255,3255,0
20240321,153600,26616425,3255,3255,3255,3255,0
20240321,153500,26616425,3255,3255,3255,3255,0
20240321,153400,26616425,3255,3255,3255,3255,0
20240321,153300,26616425,3255,3255,3255,3255,0
20240321,153200,26616425,3255,3255,3255,3255,0
20240321,153100,26616425,3255,3255,3255,3255,0
20240321,153000,26616425,3255,3255,3255,3255,432
20240321,152900,25210265,3255,3255,3255,3255,0
20240321,152800,25210265,3255,3255,3255,3255,0
20240321,152700,25210265,3255,3255,3255,3255,0
20240321,152600,25210265,3255,3255,3255,3255,0
20240321,152500,25210265,3255,3255,3255,3255,0
20240321,152400,25210265,3255,3255,3255,3255,0
20240321,152300,25210265,3255,3255,3255,3255,0
20240321,152200,25210265,3255,3255,3255,3255,0
20240321,152100,25210265,3255,3255,3255,3255,0
20240321,152000,25210265,3255,3255,3255,3255,0
20240321,151900,25210265,3255,3255,3255,3255,0
20240321,151800,25210265,3255,3255,3255,3255,0
20240321,151700,25210265,3255,3255,3255,3255,0
20240321,151600,25210265,3255,3255,3255,3255,0
20240321,151500,25210265,3255,3255,3255,3255,0
20240321,151400,25210265,3255,3255,3255,3255,0
20240321,151300,25210265,3255,3255,3255,3255,2
20240321,151200,25203755,3285,3285,3285,3285,0
20240321,151100,25203755,3285,3285,3285,3285,0
20240321,151000,25203755,3285,3285,3285,3285,0
20240321,150900,25203755,3285,3285,3285,3285,0
20240321,150800,25203755,3285,3285,3285,3285,0
20240321,150700,25203755,3285,3285,3285,3285,0
20240321,150600,25203755,3285,3285,3285,3285,0
20240321,150500,25203755,3285,3285,3285,3285,0
20240321,150400,25203755,3285,3285,3285,3285,0
20240321,150300,25203755,3285,3285,3285,3285,15
20240321,150200,25154480,3285,3285,3285,3285,0
20240321,150100,25154480,3285,3285,3285,3285,0
20240321,150000,25154480,3285,3285,3285,3285,0
20240321,145900,25154480,3285,3285,3285,3285,0
20240321,145800,25154480,3285,3285,3285,3285,0
20240321,145700,25154480,3285,3285,3285,3285,0
20240321,145600,25154480,3285,3285,3285,3285,0
20240321,145500,25154480,3285,3265,3285,3265,147
20240321,145400,24672480,3250,3250,3250,3250,0
20240321,145300,24672480,3250,3250,3250,3250,0
20240321,145200,24672480,3250,3250,3250,3250,0
20240321,145100,24672480,3250,3250,3250,3250,0
20240321,145000,24672480,3250,3250,3250,3250,0
20240321,144900,24672480,3250,3250,3250,3250,0
20240321,144800,24672480,3250,3250,3250,3250,0
20240321,144700,24672480,3250,3250,3250,3250,0
20240321,144600,24672480,3250,3250,3250,3250,0
20240321,144500,24672480,3250,3250,3250,3250,0
20240321,144400,24672480,3250,3250,3250,3250,0
20240321,144300,24672480,3250,3250,3250,3250,0
20240321,144200,24672480,3250,3250,3250,3250,0
20240321,144100,24672480,3250,3250,3250,3250,0
20240321,144000,24672480,3250,3250,3250,3250,0
20240321,143900,24672480,3250,3250,3250,3250,0
20240321,143800,24672480,3250,3250,3250,3250,0
20240321,143700,24672480,3250,3250,3250,3250,0
20240321,143600,24672480,3250,3250,3250,3250,0
20240321,143500,24672480,3250,3250,3250,3250,0
20240321,143400,24672480,3250,3250,3250,3250,0
20240321,143300,24672480,3250,3250,3250,3250,0
20240321,143200,24672480,3250,3250,3250,3250,0
20240321,143100,24672480,3250,3250,3250,3250,0
20240321,143000,24672480,3250,3250,3250,3250,0
20240321,142900,24672480,3250,3250,3250,3250,0
20240321,142800,24672480,3250,3250,3250,3250,0
20240321,142700,24672480,3250,3250,3250,3250,0
20240321,142600,24672480,3250,3250,3250,3250,0
20240321,142500,24672480,3250,3250,3250,3250,0
20240321,142400,24672480,3250,3250,3250,3250,0
20240321,142300,24672480,3250,3250,3250,3250,0
20240321,142200,24672480,3250,3250,3250,3250,0
20240321,142100,24672480,3250,3250,3250,3250,0
20240321,142000,24672480,3250,3250,3250,3250,0
20240321,141900,24672480,3250,3250,3250,3250,0
20240321,141800,24672480,3250,3250,3250,3250,0
20240321,141700,24672480,3250,3250,3250,3250,0
20240321,141600,24672480,3250,3250,3250,3250,0
20240321,141500,24672480,3250,3250,3250,3250,0
20240321,141400,24672480,3250,3250,3250,3250,0
20240321,141300,24672480,3250,3250,3250,3250,0
20240321,141200,24672480,3250,3250,3250,3250,0
20240321,141100,24672480,3250,3250,3250,3250,0
20240321,141000,24672480,3250,3250,3250,3250,0
20240321,140900,24672480,3250,3250,3250,3250,0
20240321,140800,24672480,3250,3250,3250,3250,0
20240321,140700,24672480,3250,3250,3250,3250,0
20240321,140600,24672480,3250,3250,3250,3250,0
20240321,140500,24672480,3250,3250,3250,3250,0
20240321,140400,24672480,3250,3250,3250,3250,0
20240321,140300,24672480,3250,3250,3250,3250,270
20240321,140200,23794980,3250,3250,3250,3250,0
20240321,140100,23794980,3250,3250,3250,3250,0
20240321,140000,23794980,3250,3250,3250,3250,0
20240321,135900,23794980,3250,3250,3250,3250,0
20240321,135800,23794980,3250,3250,3250,3250,0
20240321,135700,23794980,3250,3250,3250,3250,0
20240321,135600,23794980,3250,3250,3250,3250,0
20240321,135500,23794980,3250,3250,3250,3250,0
20240321,135400,23794980,3250,3250,3250,3250,0
20240321,135300,23794980,3250,3250,3250,3250,3
20240321,135200,23785230,3270,3270,3270,3270,0
20240321,135100,23785230,3270,3270,3270,3270,0
20240321,135000,23785230,3270,3270,3270,3270,0
20240321,134900,23785230,3270,3270,3270,3270,0
20240321,134800,23785230,3270,3270,3270,3270,0
20240321,134700,23785230,3270,3270,3270,3270,0
20240321,134600,23785230,3270,3270,3270,3270,0
20240321,134500,23785230,3270,3270,3270,3270,0
20240321,134400,23785230,3270,3270,3270,3270,0
20240321,134300,23785230,3270,3270,3270,3270,0
20240321,134200,23785230,3270,3270,3270,3270,0
20240321,134100,23785230,3270,3270,3270,3270,0
20240321,134000,23785230,3270,3270,3270,3270,0
20240321,133900,23785230,3270,3270,3270,3270,0
20240321,133800,23785230,3270,3270,3270,3270,0
20240321,133700,23785230,3270,3270,3270,3270,0
20240321,133600,23785230,3270,3270,3270,3270,0
20240321,133500,23785230,3270,3270,3270,3270,0
20240321,133400,23785230,3270,3270,3270,3270,0
20240321,133300,23785230,3270,3270,3270,3270,0
20240321,133200,23785230,3270,3270,3270,3270,0
20240321,133100,23785230,3270,3270,3270,3270,0
20240321,133000,23785230,3270,3270,3270,3270,1
20240321,132900,23781960,3270,3270,3270,3270,0
20240321,132800,23781960,3270,3265,3270,3265,4
20240321,132700,23768885,3260,3260,3260,3260,0
20240321,132600,23768885,3260,3260,3260,3260,0
20240321,132500,23768885,3260,3260,3260,3260,0
20240321,132400,23768885,3260,3260,3260,3260,0
20240321,132300,23768885,3260,3260,3260,3260,0
20240321,132200,23768885,3260,3260,3260,3260,0
20240321,132100,23768885,3260,3260,3260,3260,0
20240321,132000,23768885,3260,3260,3260,3260,0
20240321,131900,23768885,3260,3260,3260,3260,0
20240321,131800,23768885,3260,3260,3260,3260,0
20240321,131700,23768885,3260,3260,3260,3260,0
20240321,131600,23768885,3260,3260,3260,3260,0
20240321,131500,23768885,3260,3260,3260,3260,0
20240321,131400,23768885,3260,3260,3260,3260,0
20240321,131300,23768885,3260,3260,3260,3260,0
20240321,131200,23768885,3260,3260,3260,3260,0
20240321,131100,23768885,3260,3260,3260,3260,0
20240321,131000,23768885,3260,3260,3260,3260,0
20240321,130900,23768885,3260,3260,3260,3260,0
20240321,130800,23768885,3260,3260,3260,3260,0
20240321,130700,23768885,3260,3260,3260,3260,0
20240321,130600,23768885,3260,3260,3260,3260,0
20240321,130500,23768885,3260,3260,3260,3260,0
20240321,130400,23768885,3260,3260,3260,3260,0
20240321,130300,23768885,3260,3260,3260,3260,0
20240321,130200,23768885,3260,3260,3260,3260,0
20240321,130100,23768885,3260,3260,3260,3260,0
20240321,130000,23768885,3260,3260,3260,3260,0
20240321,125900,23768885,3260,3260,3260,3260,0
20240321,125800,23768885,3260,3260,3260,3260,0
20240321,125700,23768885,3260,3260,3260,3260,65
20240321,125600,23556985,3260,3260,3260,3260,0
20240321,125500,23556985,3260,3260,3260,3260,0
20240321,125400,23556985,3260,3260,3260,3260,0
20240321,125300,23556985,3260,3260,3260,3260,0
20240321,125200,23556985,3260,3260,3260,3260,0
20240321,125100,23556985,3260,3260,3260,3260,0
20240321,125000,23556985,3260,3260,3260,3260,0
20240321,124900,23556985,3260,3260,3260,3260,0
20240321,124800,23556985,3260,3260,3260,3260,0
20240321,124700,23556985,3260,3260,3260,3260,0
20240321,124600,23556985,3260,3260,3260,3260,0
20240321,124500,23556985,3260,3260,3260,3260,0
20240321,124400,23556985,3260,3260,3260,3260,0
20240321,124300,23556985,3260,3260,3260,3260,0
20240321,124200,23556985,3260,3260,3260,3260,0
20240321,124100,23556985,3260,3260,3260,3260,0
20240321,124000,23556985,3260,3260,3260,3260,0
20240321,123900,23556985,3260,3260,3260,3260,0
20240321,123800,23556985,3260,3260,3260,3260,0
20240321,123700,23556985,3260,3255,3260,3255,6
20240321,123600,23537430,3260,3260,3260,3260,0
20240321,123500,23537430,3260,3260,3260,3260,0
20240321,123400,23537430,3260,3260,3260,3260,0
20240321,123300,23537430,3260,3260,3260,3260,0
20240321,123200,23537430,3260,3260,3260,3260,0
20240321,123100,23537430,3260,3260,3260,3260,0
20240321,123000,23537430,3260,3260,3260,3260,0
20240321,122900,23537430,3260,3260,3260,3260,0
20240321,122800,23537430,3260,3260,3260,3260,0
20240321,122700,23537430,3260,3260,3260,3260,0
20240321,122600,23537430,3260,3260,3260,3260,0
20240321,122500,23537430,3260,3260,3260,3260,0
20240321,122400,23537430,3260,3260,3260,3260,0
20240321,122300,23537430,3260,3260,3260,3260,0
20240321,122200,23537430,3260,3260,3260,3260,0
20240321,122100,23537430,3260,3260,3260,3260,0
20240321,122000,23537430,3260,3260,3260,3260,0
20240321,121900,23537430,3260,3260,3260,3260,0
20240321,121800,23537430,3260,3260,3260,3260,0
20240321,121700,23537430,3260,3260,3260,3260,0
20240321,121600,23537430,3260,3260,3260,3260,0
20240321,121500,23537430,3260,3260,3260,3260,0
20240321,121400,23537430,3260,3260,3260,3260,0
20240321,121300,23537430,3260,3260,3260,3260,0
20240321,121200,23537430,3260,3260,3260,3260,0
20240321,121100,23537430,3260,3260,3260,3260,0
20240321,121000,23537430,3260,3260,3260,3260,0
20240321,120900,23537430,3260,3260,3260,3260,0
20240321,120800,23537430,3260,3260,3260,3260,0
20240321,120700,23537430,3260,3260,3260,3260,0
20240321,120600,23537430,3260,3255,3260,3255,2
20240321,120500,23530915,3245,3245,3245,3245,0
20240321,120400,23530915,3245,3245,3245,3245,0
20240321,120300,23530915,3245,3245,3245,3245,0
20240321,120200,23530915,3245,3255,3255,3245,1910
20240321,120100,17324125,3255,3255,3255,3255,0
20240321,120000,17324125,3255,3255,3255,3255,0
20240321,115900,17324125,3255,3255,3255,3255,1
20240321,115800,17320870,3260,3260,3260,3260,0
20240321,115700,17320870,3260,3260,3260,3260,0
20240321,115600,17320870,3260,3260,3260,3260,0
20240321,115500,17320870,3260,3260,3260,3260,0
20240321,115400,17320870,3260,3260,3260,3260,0
20240321,115300,17320870,3260,3260,3260,3260,18
20240321,115200,17262190,3265,3265,3265,3265,0
20240321,115100,17262190,3265,3265,3265,3265,0
20240321,115000,17262190,3265,3265,3265,3265,0
20240321,114900,17262190,3265,3265,3265,3265,1
20240321,114800,17258925,3260,3260,3260,3260,0
20240321,114700,17258925,3260,3260,3260,3260,0
20240321,114600,17258925,3260,3260,3260,3260,0
20240321,114500,17258925,3260,3260,3260,3260,0
20240321,114400,17258925,3260,3260,3260,3260,0
20240321,114300,17258925,3260,3260,3260,3260,0
20240321,114200,17258925,3260,3260,3260,3260,0
20240321,114100,17258925,3260,3260,3260,3260,0
20240321,114000,17258925,3260,3260,3260,3260,0
20240321,113900,17258925,3260,3260,3260,3260,0
20240321,113800,17258925,3260,3260,3260,3260,0
20240321,113700,17258925,3260,3260,3260,3260,0
20240321,113600,17258925,3260,3260,3260,3260,0
20240321,113500,17258925,3260,3260,3260,3260,0
20240321,113400,17258925,3260,3260,3260,3260,0
20240321,113300,17258925,3260,3260,3260,3260,0
20240321,113200,17258925,3260,3260,3260,3260,0
20240321,113100,17258925,3260,3260,3260,3260,0
20240321,113000,17258925,3260,3260,3260,3260,0
20240321,112900,17258925,3260,3260,3260,3260,0
20240321,112800,17258925,3260,3260,3260,3260,0
20240321,112700,17258925,3260,3260,3260,3260,0
20240321,112600,17258925,3260,3260,3260,3260,0
20240321,112500,17258925,3260,3260,3260,3260,0
20240321,112400,17258925,3260,3260,3260,3260,0
20240321,112300,17258925,3260,3260,3260,3260,0
20240321,112200,17258925,3260,3260,3260,3260,0
20240321,112100,17258925,3260,3260,3260,3260,0
20240321,112000,17258925,3260,3260,3260,3260,0
20240321,111900,17258925,3260,3260,3260,3260,0
20240321,111800,17258925,3260,3260,3260,3260,0
20240321,111700,17258925,3260,3260,3260,3260,0
20240321,111600,17258925,3260,3260,3260,3260,0
20240321,111500,17258925,3260,3260,3260,3260,0
20240321,111400,17258925,3260,3260,3260,3260,0
20240321,111300,17258925,3260,3260,3260,3260,0
20240321,111200,17258925,3260,3260,3260,3260,0
20240321,111100,17258925,3260,3260,3260,3260,0
20240321,111000,17258925,3260,3260,3260,3260,0
20240321,110900,17258925,3260,3260,3260,3260,0
20240321,110800,17258925,3260,3260,3260,3260,0
20240321,110700,17258925,3260,3260,3260,3260,0
20240321,110600,17258925,3260,3260,3260,3260,0
20240321,110500,17258925,3260,3260,3260,3260,0
20240321,110400,17258925,3260,3260,3260,3260,0
20240321,110300,17258925,3260,3260,3260,3260,0
20240321,110200,17258925,3260,3260,3260,3260,0
20240321,110100,17258925,3260,3260,3260,3260,0
20240321,110000,17258925,3260,3260,3260,3260,0
20240321,105900,17258925,3260,3260,3260,3260,0
20240321,105800,17258925,3260,3260,3260,3260,0
20240321,105700,17258925,3260,3260,3260,3260,0
20240321,105600,17258925,3260,3260,3260,3260,0
20240321,105500,17258925,3260,3260,3260,3260,0
20240321,105400,17258925,3260,3260,3260,3260,0
20240321,105300,17258925,3260,3260,3260,3260,0
20240321,105200,17258925,3260,3260,3260,3260,0
20240321,105100,17258925,3260,3260,3260,3260,0
20240321,105000,17258925,3260,3260,3260,3260,0
20240321,104900,17258925,3260,3260,3260,3260,0
20240321,104800,17258925,3260,3260,3260,3260,0
20240321,104700,17258925,3260,3260,3260,3260,0
20240321,104600,17258925,3260,3260,3260,3260,0
20240321,104500,17258925,3260,3260,3260,3260,0
20240321,104400,17258925,3260,3260,3260,3260,0
20240321,104300,17258925,3260,3260,3260,3260,0
20240321,104200,17258925,3260,3260,3260,3260,0
20240321,104100,17258925,3260,3260,3260,3260,0
20240321,104000,17258925,3260,3260,3260,3260,0
20240321,103900,17258925,3260,3260,3260,3260,0
20240321,103800,17258925,3260,3260,3260,3260,0
20240321,103700,17258925,3260,3260,3260,3260,0
20240321,103600,17258925,3260,3260,3260,3260,0
20240321,103500,17258925,3260,3260,3260,3260,0
20240321,103400,17258925,3260,3260,3260,3260,0
20240321,103300,17258925,3260,3260,3260,3260,0
20240321,103200,17258925,3260,3260,3260,3260,0
20240321,103100,17258925,3260,3260,3260,3260,0
20240321,103000,17258925,3260,3260,3260,3260,0
20240321,102900,17258925,3260,3260,3260,3260,0
20240321,102800,17258925,3260,3260,3260,3260,0
20240321,102700,17258925,3260,3260,3260,3260,0
20240321,102600,17258925,3260,3260,3260,3260,0
20240321,102500,17258925,3260,3260,3260,3260,0
20240321,102400,17258925,3260,3260,3260,3260,0
20240321,102300,17258925,3260,3260,3260,3260,0
20240321,102200,17258925,3260,3260,3260,3260,0
20240321,102100,17258925,3260,3260,3260,3260,0
20240321,102000,17258925,3260,3260,3260,3260,0
20240321,101900,17258925,3260,3260,3260,3260,0
20240321,101800,17258925,3260,3260,3260,3260,0
20240321,101700,17258925,3260,3260,3260,3260,0
20240321,101600,17258925,3260,3260,3260,3260,0
20240321,101500,17258925,3260,3260,3260,3260,0
20240321,101400,17258925,3260,3260,3260,3260,0
20240321,101300,17258925,3260,3260,3260,3260,0
20240321,101200,17258925,3260,3260,3260,3260,1
20240321,101100,17255665,3270,3270,3270,3270,0
20240321,101000,17255665,3270,3270,3270,3270,0
20240321,100900,17255665,3270,3270,3270,3270,0
20240321,100800,17255665,3270,3270,3270,3270,0
20240321,100700,17255665,3270,3270,3270,3270,0
20240321,100600,17255665,3270,3270,3270,3270,0
20240321,100500,17255665,3270,3260,3270,3260,814
20240321,100400,14595810,3255,3255,3255,3255,0
20240321,100300,14595810,3255,3255,3255,3255,0
20240321,100200,14595810,3255,3255,3255,3255,0
20240321,100100,14595810,3255,3255,3255,3255,0
20240321,100000,14595810,3255,3255,3255,3255,0
20240321,095900,14595810,3255,3255,3255,3255,0
20240321,095800,14595810,3255,3255,3255,3255,0
20240321,095700,14595810,3255,3255,3255,3255,0
20240321,095600,14595810,3255,3255,3255,3255,0
20240321,095500,14595810,3255,3255,3255,3255,0
20240321,095400,14595810,3255,3255,3255,3255,0
20240321,095300,14595810,3255,3255,3255,3255,0
20240321,095200,14595810,3255,3255,3255,3255,0
20240321,095100,14595810,3255,3255,3255,3255,0
20240321,095000,14595810,3255,3255,3255,3255,0
20240321,094900,14595810,3255,3255,3255,3255,0
20240321,094800,14595810,3255,3255,3255,3255,0
20240321,094700,14595810,3255,3255,3255,3255,25
20240321,094600,14514435,3250,3250,3250,3250,0
20240321,094500,14514435,3250,3250,3250,3250,0
20240321,094400,14514435,3250,3250,3250,3250,0
20240321,094300,14514435,3250,3250,3250,3250,0
20240321,094200,14514435,3250,3250,3250,3250,0
20240321,094100,14514435,3250,3250,3250,3250,0
20240321,094000,14514435,3250,3250,3250,3250,0
20240321,093900,14514435,3250,3250,3250,3250,0
20240321,093800,14514435,3250,3250,3250,3250,0
20240321,093700,14514435,3250,3250,3250,3250,0
20240321,093600,14514435,3250,3250,3250,3250,367
20240321,093500,13321685,3245,3245,3245,3245,0
20240321,093400,13321685,3245,3245,3245,3245,0
20240321,093300,13321685,3245,3245,3245,3245,0
20240321,093200,13321685,3245,3245,3245,3245,0
20240321,093100,13321685,3245,3245,3245,3245,0
20240321,093000,13321685,3245,3245,3245,3245,0
20240321,092900,13321685,3245,3245,3245,3245,20
20240321,092800,13256785,3260,3245,3260,3245,27
20240321,092700,13169155,3265,3265,3265,3265,0
20240321,092600,13169155,3265,3265,3265,3265,0
20240321,092500,13169155,3265,3265,3265,3265,0
20240321,092400,13169155,3265,3265,3265,3265,1
20240321,092300,13165890,3245,3245,3245,3245,13
20240321,092200,13123705,3250,3250,3250,3250,0
20240321,092100,13123705,3250,3250,3250,3250,128
20240321,092000,12707705,3250,3250,3250,3250,0
20240321,091900,12707705,3250,3250,3250,3250,672
20240321,091800,10523705,3250,3250,3250,3250,0
20240321,091700,10523705,3250,3250,3250,3250,1500
20240321,091600,5648705,3250,3250,3250,3250,520
20240321,091500,3958705,3250,3250,3250,3250,100
20240321,091400,3633705,3255,3255,3255,3255,0
20240321,091300,3633705,3255,3255,3255,3255,0
20240321,091200,3633705,3255,3255,3255,3255,0
20240321,091100,3633705,3255,3255,3255,3255,0
20240321,091000,3633705,3255,3255,3255,3255,0
20240321,090900,3633705,3255,3255,3255,3255,0
20240321,090800,3633705,3255,3255,3255,3255,0
20240321,090700,3633705,3255,3255,3255,3255,116
20240321,090600,3256125,3260,3260,3260,3260,1
20240321,090500,3252865,3255,3255,3255,3255,0
20240321,090400,3252865,3255,3255,3255,3255,0
20240321,090300,3252865,3255,3255,3255,3255,0
20240321,090200,3252865,3255,3255,3255,3255,26
20240321,090100,3168235,3255,3250,3300,3250,474
20240321,090000,1616515,3275,3250,3275,3250,497