KissMeData/006050/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184600,66857993,1200,1200,1200,1200,1567
20240318,184500,66857993,1200,1200,1200,1200,0
20240318,184400,66857993,1200,1200,1200,1200,0
20240318,184300,66857993,1200,1200,1200,1200,0
20240318,184200,66857993,1200,1200,1200,1200,0
20240318,184100,66857993,1200,1200,1200,1200,0
20240318,184000,66857993,1200,1200,1200,1200,0
20240318,183900,66857993,1200,1200,1200,1200,0
20240318,183800,66857993,1200,1200,1200,1200,0
20240318,183700,66857993,1200,1200,1200,1200,0
20240318,183600,66857993,1200,1200,1200,1200,0
20240318,183500,66857993,1200,1200,1200,1200,0
20240318,183400,66857993,1200,1200,1200,1200,0
20240318,183300,66857993,1200,1200,1200,1200,0
20240318,183200,66857993,1200,1200,1200,1200,0
20240318,183100,66857993,1200,1200,1200,1200,0
20240318,183000,66857993,1200,1200,1200,1200,0
20240318,182900,66857993,1200,1200,1200,1200,0
20240318,182800,66857993,1200,1200,1200,1200,0
20240318,182700,66857993,1200,1200,1200,1200,0
20240318,182600,66857993,1200,1200,1200,1200,0
20240318,182500,66857993,1200,1200,1200,1200,0
20240318,182400,66857993,1200,1200,1200,1200,0
20240318,182300,66857993,1200,1200,1200,1200,0
20240318,182200,66857993,1200,1200,1200,1200,0
20240318,182100,66857993,1200,1200,1200,1200,0
20240318,182000,66857993,1200,1200,1200,1200,0
20240318,181900,66857993,1200,1200,1200,1200,0
20240318,181800,66857993,1200,1200,1200,1200,0
20240318,181700,66857993,1200,1200,1200,1200,0
20240318,181600,66857993,1200,1200,1200,1200,1567
20240318,181500,66857993,1200,1200,1200,1200,0
20240318,181400,66857993,1200,1200,1200,1200,0
20240318,181300,66857993,1200,1200,1200,1200,0
20240318,181200,66857993,1200,1200,1200,1200,0
20240318,181100,66857993,1200,1200,1200,1200,0
20240318,181000,66857993,1200,1200,1200,1200,0
20240318,180900,66857993,1200,1200,1200,1200,0
20240318,180800,66857993,1200,1200,1200,1200,0
20240318,180700,66857993,1200,1200,1200,1200,0
20240318,180600,66857993,1200,1200,1200,1200,0
20240318,180500,66857993,1200,1200,1200,1200,0
20240318,180400,66857993,1200,1200,1200,1200,0
20240318,180300,66857993,1200,1200,1200,1200,0
20240318,180200,66857993,1200,1200,1200,1200,0
20240318,180100,66857993,1200,1200,1200,1200,0
20240318,180000,66857993,1200,1200,1200,1200,0
20240318,175900,66857993,1200,1200,1200,1200,0
20240318,175800,66857993,1200,1200,1200,1200,0
20240318,175700,66857993,1200,1200,1200,1200,0
20240318,175600,66857993,1200,1200,1200,1200,0
20240318,175500,66857993,1200,1200,1200,1200,0
20240318,175400,66857993,1200,1200,1200,1200,0
20240318,175300,66857993,1200,1200,1200,1200,0
20240318,175200,66857993,1200,1200,1200,1200,0
20240318,175100,66857993,1200,1200,1200,1200,0
20240318,175000,66857993,1200,1200,1200,1200,0
20240318,174900,66857993,1200,1200,1200,1200,0
20240318,174800,66857993,1200,1200,1200,1200,0
20240318,174700,66857993,1200,1200,1200,1200,0
20240318,174600,66857993,1200,1200,1200,1200,1567
20240318,174500,66857993,1200,1200,1200,1200,0
20240318,174400,66857993,1200,1200,1200,1200,0
20240318,174300,66857993,1200,1200,1200,1200,0
20240318,174200,66857993,1200,1200,1200,1200,0
20240318,174100,66857993,1200,1200,1200,1200,0
20240318,174000,66857993,1200,1200,1200,1200,0
20240318,173900,66857993,1200,1200,1200,1200,0
20240318,173800,66857993,1200,1200,1200,1200,0
20240318,173700,66857993,1200,1200,1200,1200,0
20240318,173600,66857993,1200,1200,1200,1200,0
20240318,173500,66857993,1200,1200,1200,1200,0
20240318,173400,66857993,1200,1200,1200,1200,0
20240318,173300,66857993,1200,1200,1200,1200,0
20240318,173200,66857993,1200,1200,1200,1200,0
20240318,173100,66857993,1200,1200,1200,1200,0
20240318,173000,66857993,1200,1200,1200,1200,0
20240318,172900,66857993,1200,1200,1200,1200,0
20240318,172800,66857993,1200,1200,1200,1200,0
20240318,172700,66857993,1200,1200,1200,1200,0
20240318,172600,66857993,1200,1200,1200,1200,0
20240318,172500,66857993,1200,1200,1200,1200,0
20240318,172400,66857993,1200,1200,1200,1200,0
20240318,172300,66857993,1200,1200,1200,1200,0
20240318,172200,66857993,1200,1200,1200,1200,0
20240318,172100,66857993,1200,1200,1200,1200,0
20240318,172000,66857993,1200,1200,1200,1200,0
20240318,171900,66857993,1200,1200,1200,1200,0
20240318,171800,66857993,1200,1200,1200,1200,0
20240318,171700,66857993,1200,1200,1200,1200,0
20240318,171600,66857993,1200,1200,1200,1200,1567
20240318,171500,66857993,1200,1200,1200,1200,0
20240318,171400,66857993,1200,1200,1200,1200,0
20240318,171300,66857993,1200,1200,1200,1200,0
20240318,171200,66857993,1200,1200,1200,1200,0
20240318,171100,66857993,1200,1200,1200,1200,0
20240318,171000,66857993,1200,1200,1200,1200,0
20240318,170900,66857993,1200,1200,1200,1200,0
20240318,170800,66857993,1200,1200,1200,1200,0
20240318,170700,66857993,1200,1200,1200,1200,0
20240318,170600,66857993,1200,1200,1200,1200,0
20240318,170500,66857993,1200,1200,1200,1200,0
20240318,170400,66857993,1200,1200,1200,1200,0
20240318,170300,66857993,1200,1200,1200,1200,0
20240318,170200,66857993,1200,1200,1200,1200,0
20240318,170100,66857993,1200,1200,1200,1200,0
20240318,170000,66857993,1200,1200,1200,1200,0
20240318,165900,66857993,1200,1200,1200,1200,0
20240318,165800,66857993,1200,1200,1200,1200,0
20240318,165700,66857993,1200,1200,1200,1200,0
20240318,165600,66857993,1200,1200,1200,1200,0
20240318,165500,66857993,1200,1200,1200,1200,0
20240318,165400,66857993,1200,1200,1200,1200,0
20240318,165300,66857993,1200,1200,1200,1200,0
20240318,165200,66857993,1200,1200,1200,1200,0
20240318,165100,66857993,1200,1200,1200,1200,0
20240318,165000,66857993,1200,1200,1200,1200,0
20240318,164900,66857993,1200,1200,1200,1200,0
20240318,164800,66857993,1200,1200,1200,1200,0
20240318,164700,66857993,1200,1200,1200,1200,0
20240318,164600,66857993,1200,1200,1200,1200,1567
20240318,164500,66857993,1200,1200,1200,1200,0
20240318,164400,66857993,1200,1200,1200,1200,0
20240318,164300,66857993,1200,1200,1200,1200,0
20240318,164200,66857993,1200,1200,1200,1200,0
20240318,164100,66857993,1200,1200,1200,1200,0
20240318,164000,66857993,1200,1200,1200,1200,0
20240318,163900,66857993,1200,1200,1200,1200,0
20240318,163800,66857993,1200,1200,1200,1200,0
20240318,163700,66857993,1200,1200,1200,1200,0
20240318,163600,66857993,1200,1200,1200,1200,0
20240318,163500,66857993,1200,1200,1200,1200,0
20240318,163400,66857993,1200,1200,1200,1200,0
20240318,163300,66857993,1200,1200,1200,1200,0
20240318,163200,66857993,1200,1200,1200,1200,0
20240318,163100,66857993,1200,1200,1200,1200,0
20240318,163000,66857993,1200,1200,1200,1200,0
20240318,162900,66857993,1200,1200,1200,1200,0
20240318,162800,66857993,1200,1200,1200,1200,0
20240318,162700,66857993,1200,1200,1200,1200,0
20240318,162600,66857993,1200,1200,1200,1200,0
20240318,162500,66857993,1200,1200,1200,1200,0
20240318,162400,66857993,1200,1200,1200,1200,0
20240318,162300,66857993,1200,1200,1200,1200,0
20240318,162200,66857993,1200,1200,1200,1200,0
20240318,162100,66857993,1200,1200,1200,1200,0
20240318,162000,66857993,1200,1200,1200,1200,0
20240318,161900,66857993,1200,1200,1200,1200,0
20240318,161800,66857993,1200,1200,1200,1200,0
20240318,161700,66857993,1200,1200,1200,1200,0
20240318,161600,66857993,1200,1200,1200,1200,1567
20240318,161500,66857993,1200,1200,1200,1200,0
20240318,161400,66857993,1200,1200,1200,1200,0
20240318,161300,66857993,1200,1200,1200,1200,0
20240318,161200,66857993,1200,1200,1200,1200,0
20240318,161100,66857993,1200,1200,1200,1200,0
20240318,161000,66857993,1200,1200,1200,1200,0
20240318,160900,66857993,1200,1200,1200,1200,0
20240318,160800,66857993,1200,1200,1200,1200,0
20240318,160700,66857993,1200,1200,1200,1200,0
20240318,160600,66857993,1200,1200,1200,1200,0
20240318,160500,66857993,1200,1200,1200,1200,0
20240318,160400,66857993,1200,1200,1200,1200,0
20240318,160300,66857993,1200,1200,1200,1200,0
20240318,160200,66857993,1200,1200,1200,1200,0
20240318,160100,66857993,1200,1200,1200,1200,0
20240318,160000,66857993,1200,1200,1200,1200,0
20240318,155900,66857993,1200,1200,1200,1200,0
20240318,155800,66857993,1200,1200,1200,1200,0
20240318,155700,66857993,1200,1200,1200,1200,0
20240318,155600,66857993,1200,1200,1200,1200,0
20240318,155500,66857993,1200,1200,1200,1200,0
20240318,155400,66857993,1200,1200,1200,1200,0
20240318,155300,66857993,1200,1200,1200,1200,0
20240318,155200,66857993,1200,1200,1200,1200,0
20240318,155100,66857993,1200,1200,1200,1200,0
20240318,155000,66857993,1200,1200,1200,1200,0
20240318,154900,66857993,1200,1200,1200,1200,0
20240318,154800,66857993,1200,1200,1200,1200,0
20240318,154700,66857993,1200,1200,1200,1200,0
20240318,154600,66857993,1200,1200,1200,1200,1567
20240318,154500,66857993,1200,1200,1200,1200,0
20240318,154400,66857993,1200,1200,1200,1200,0
20240318,154300,66857993,1200,1200,1200,1200,0
20240318,154200,66857993,1200,1200,1200,1200,0
20240318,154100,66857993,1200,1200,1200,1200,0
20240318,154000,66857993,1200,1200,1200,1200,0
20240318,153900,66857993,1200,1200,1200,1200,0
20240318,153800,66857993,1200,1200,1200,1200,0
20240318,153700,66857993,1200,1200,1200,1200,0
20240318,153600,66857993,1200,1200,1200,1200,0
20240318,153500,66857993,1200,1200,1200,1200,0
20240318,153400,66857993,1200,1200,1200,1200,0
20240318,153300,66857993,1200,1200,1200,1200,0
20240318,153200,66857993,1200,1200,1200,1200,0
20240318,153100,66857993,1200,1200,1200,1200,0
20240318,153000,66857993,1200,1200,1200,1200,1567
20240318,152900,64977593,1200,1200,1200,1200,0
20240318,152800,64977593,1200,1200,1200,1200,0
20240318,152700,64977593,1200,1200,1200,1200,0
20240318,152600,64977593,1200,1200,1200,1200,0
20240318,152500,64977593,1200,1200,1200,1200,0
20240318,152400,64977593,1200,1200,1200,1200,0
20240318,152300,64977593,1200,1200,1200,1200,0
20240318,152200,64977593,1200,1200,1200,1200,0
20240318,152100,64977593,1200,1200,1200,1200,0
20240318,152000,64977593,1200,1200,1200,1200,0
20240318,151900,64977593,1200,1200,1200,1200,50
20240318,151800,64917593,1200,1201,1201,1200,866
20240318,151700,63878303,1201,1201,1201,1201,5
20240318,151600,63872298,1201,1202,1202,1201,55
20240318,151500,63806193,1202,1202,1202,1202,0
20240318,151400,63806193,1202,1202,1202,1202,0
20240318,151300,63806193,1202,1202,1202,1202,1
20240318,151200,63804991,1201,1201,1201,1201,0
20240318,151100,63804991,1201,1201,1201,1201,0
20240318,151000,63804991,1201,1201,1201,1201,0
20240318,150900,63804991,1201,1201,1201,1201,0
20240318,150800,63804991,1201,1201,1201,1201,0
20240318,150700,63804991,1201,1201,1201,1201,0
20240318,150600,63804991,1201,1201,1201,1201,0
20240318,150500,63804991,1201,1202,1202,1201,114
20240318,150400,63668075,1201,1201,1201,1201,10
20240318,150300,63656065,1203,1203,1203,1203,1
20240318,150200,63654862,1202,1202,1202,1202,0
20240318,150100,63654862,1202,1202,1202,1202,0
20240318,150000,63654862,1202,1202,1202,1202,1
20240318,145900,63653660,1203,1203,1203,1203,0
20240318,145800,63653660,1203,1203,1203,1203,0
20240318,145700,63653660,1203,1203,1203,1203,0
20240318,145600,63653660,1203,1203,1203,1203,0
20240318,145500,63653660,1203,1203,1203,1203,6
20240318,145400,63646442,1203,1203,1203,1203,18
20240318,145300,63624788,1203,1203,1203,1203,0
20240318,145200,63624788,1203,1203,1203,1203,0
20240318,145100,63624788,1203,1203,1203,1203,0
20240318,145000,63624788,1203,1203,1203,1203,0
20240318,144900,63624788,1203,1203,1203,1203,0
20240318,144800,63624788,1203,1202,1203,1202,28
20240318,144700,63591107,1200,1200,1200,1200,0
20240318,144600,63591107,1200,1201,1201,1200,300
20240318,144500,63231106,1200,1200,1200,1200,0
20240318,144400,63231106,1200,1200,1200,1200,0
20240318,144300,63231106,1200,1201,1201,1200,230
20240318,144200,62955105,1200,1202,1202,1200,22
20240318,144100,62928697,1202,1202,1202,1202,6
20240318,144000,62921485,1202,1202,1202,1202,491
20240318,143900,62331303,1202,1202,1202,1202,0
20240318,143800,62331303,1202,1202,1202,1202,0
20240318,143700,62331303,1202,1202,1202,1202,0
20240318,143600,62331303,1202,1202,1202,1202,0
20240318,143500,62331303,1202,1202,1202,1202,0
20240318,143400,62331303,1202,1200,1202,1200,4
20240318,143300,62326501,1200,1200,1200,1200,1
20240318,143200,62325301,1200,1200,1200,1200,201
20240318,143100,62084101,1201,1201,1201,1201,0
20240318,143000,62084101,1201,1201,1201,1201,0
20240318,142900,62084101,1201,1201,1201,1201,0
20240318,142800,62084101,1201,1201,1201,1201,1
20240318,142700,62082900,1202,1202,1202,1202,5
20240318,142600,62076890,1200,1200,1200,1200,0
20240318,142500,62076890,1200,1200,1200,1200,0
20240318,142400,62076890,1200,1200,1200,1200,0
20240318,142300,62076890,1200,1200,1200,1200,0
20240318,142200,62076890,1200,1200,1200,1200,0
20240318,142100,62076890,1200,1200,1200,1200,622
20240318,142000,61330490,1200,1200,1200,1200,0
20240318,141900,61330490,1200,1200,1200,1200,0
20240318,141800,61330490,1200,1200,1200,1200,6
20240318,141700,61323290,1200,1200,1200,1200,0
20240318,141600,61323290,1200,1200,1200,1200,0
20240318,141500,61323290,1200,1200,1200,1200,6
20240318,141400,61316090,1200,1200,1200,1200,10
20240318,141300,61304090,1202,1200,1202,1200,5
20240318,141200,61298086,1200,1201,1201,1200,103
20240318,141100,61174386,1203,1203,1203,1203,0
20240318,141000,61174386,1203,1203,1203,1203,0
20240318,140900,61174386,1203,1203,1203,1203,0
20240318,140800,61174386,1203,1197,1203,1197,2
20240318,140700,61171986,1196,1201,1201,1196,18271
20240318,140600,39258952,1201,1201,1201,1201,0
20240318,140500,39258952,1201,1201,1201,1201,0
20240318,140400,39258952,1201,1201,1201,1201,0
20240318,140300,39258952,1201,1201,1201,1201,962
20240318,140200,38103590,1202,1202,1202,1202,900
20240318,140100,37021790,1201,1201,1201,1201,33
20240318,140000,36982157,1202,1202,1202,1202,0
20240318,135900,36982157,1202,1202,1202,1202,100
20240318,135800,36861957,1201,1201,1201,1201,0
20240318,135700,36861957,1201,1201,1201,1201,0
20240318,135600,36861957,1201,1201,1201,1201,0
20240318,135500,36861957,1201,1201,1201,1201,404
20240318,135400,36376753,1201,1201,1201,1201,470
20240318,135300,35812283,1200,1200,1200,1200,4
20240318,135200,35807483,1201,1201,1201,1201,0
20240318,135100,35807483,1201,1201,1201,1201,0
20240318,135000,35807483,1201,1201,1201,1201,2101
20240318,134900,33284182,1201,1201,1201,1201,3
20240318,134800,33280579,1201,1202,1202,1201,41
20240318,134700,33231300,1202,1202,1202,1202,1
20240318,134600,33230098,1202,1202,1202,1202,0
20240318,134500,33230098,1202,1202,1202,1202,0
20240318,134400,33230098,1202,1202,1202,1202,4
20240318,134300,33225290,1202,1202,1202,1202,4
20240318,134200,33220482,1202,1202,1202,1202,4
20240318,134100,33215674,1203,1203,1203,1203,115
20240318,134000,33077329,1203,1203,1203,1203,0
20240318,133900,33077329,1203,1203,1203,1203,0
20240318,133800,33077329,1203,1204,1204,1202,1157
20240318,133700,31685506,1204,1204,1204,1204,3
20240318,133600,31681894,1204,1204,1204,1204,3
20240318,133500,31678282,1204,1204,1204,1204,3
20240318,133400,31674670,1205,1205,1205,1205,385
20240318,133300,31210745,1205,1205,1205,1205,1
20240318,133200,31209540,1205,1205,1205,1205,0
20240318,133100,31209540,1205,1205,1205,1205,0
20240318,133000,31209540,1205,1205,1205,1205,4
20240318,132900,31204720,1205,1205,1205,1205,0
20240318,132800,31204720,1205,1205,1205,1205,0
20240318,132700,31204720,1205,1205,1205,1205,0
20240318,132600,31204720,1205,1205,1205,1205,0
20240318,132500,31204720,1205,1205,1205,1205,0
20240318,132400,31204720,1205,1205,1205,1205,0
20240318,132300,31204720,1205,1205,1205,1205,0
20240318,132200,31204720,1205,1205,1205,1205,0
20240318,132100,31204720,1205,1205,1205,1205,0
20240318,132000,31204720,1205,1205,1205,1205,1
20240318,131900,31203515,1207,1207,1207,1207,0
20240318,131800,31203515,1207,1207,1207,1207,0
20240318,131700,31203515,1207,1207,1207,1207,13
20240318,131600,31187824,1207,1207,1207,1207,0
20240318,131500,31187824,1207,1207,1207,1207,0
20240318,131400,31187824,1207,1207,1207,1207,996
20240318,131300,29985652,1206,1206,1206,1206,0
20240318,131200,29985652,1206,1206,1206,1206,0
20240318,131100,29985652,1206,1206,1206,1206,4
20240318,131000,29980828,1207,1207,1207,1207,0
20240318,130900,29980828,1207,1207,1207,1207,0
20240318,130800,29980828,1207,1207,1207,1207,0
20240318,130700,29980828,1207,1207,1207,1207,0
20240318,130600,29980828,1207,1207,1207,1207,0
20240318,130500,29980828,1207,1207,1207,1207,0
20240318,130400,29980828,1207,1207,1207,1207,4
20240318,130300,29976000,1208,1208,1208,1208,0
20240318,130200,29976000,1208,1208,1208,1208,0
20240318,130100,29976000,1208,1208,1208,1208,0
20240318,130000,29976000,1208,1208,1208,1208,0
20240318,125900,29976000,1208,1208,1208,1208,0
20240318,125800,29976000,1208,1208,1208,1208,0
20240318,125700,29976000,1208,1208,1208,1208,0
20240318,125600,29976000,1208,1208,1208,1208,0
20240318,125500,29976000,1208,1208,1208,1208,0
20240318,125400,29976000,1208,1208,1208,1208,0
20240318,125300,29976000,1208,1208,1208,1208,0
20240318,125200,29976000,1208,1208,1208,1208,0
20240318,125100,29976000,1208,1208,1208,1208,0
20240318,125000,29976000,1208,1208,1208,1208,0
20240318,124900,29976000,1208,1208,1208,1208,0
20240318,124800,29976000,1208,1208,1208,1208,0
20240318,124700,29976000,1208,1208,1208,1208,0
20240318,124600,29976000,1208,1208,1208,1208,0
20240318,124500,29976000,1208,1208,1208,1208,0
20240318,124400,29976000,1208,1208,1208,1208,0
20240318,124300,29976000,1208,1208,1208,1208,0
20240318,124200,29976000,1208,1208,1208,1208,0
20240318,124100,29976000,1208,1208,1208,1208,0
20240318,124000,29976000,1208,1208,1208,1208,0
20240318,123900,29976000,1208,1208,1208,1208,5
20240318,123800,29969960,1208,1208,1208,1208,0
20240318,123700,29969960,1208,1208,1208,1208,0
20240318,123600,29969960,1208,1208,1208,1208,0
20240318,123500,29969960,1208,1208,1208,1208,0
20240318,123400,29969960,1208,1208,1208,1208,0
20240318,123300,29969960,1208,1208,1208,1208,0
20240318,123200,29969960,1208,1208,1208,1208,0
20240318,123100,29969960,1208,1208,1208,1208,0
20240318,123000,29969960,1208,1208,1208,1208,1
20240318,122900,29968752,1205,1205,1205,1205,0
20240318,122800,29968752,1205,1206,1206,1205,2500
20240318,122700,26955394,1208,1208,1208,1208,0
20240318,122600,26955394,1208,1208,1208,1208,0
20240318,122500,26955394,1208,1208,1208,1208,0
20240318,122400,26955394,1208,1208,1208,1208,0
20240318,122300,26955394,1208,1208,1208,1208,1
20240318,122200,26954186,1206,1206,1206,1206,42
20240318,122100,26903534,1210,1210,1210,1210,0
20240318,122000,26903534,1210,1210,1210,1210,0
20240318,121900,26903534,1210,1210,1210,1210,0
20240318,121800,26903534,1210,1210,1210,1210,0
20240318,121700,26903534,1210,1210,1210,1210,0
20240318,121600,26903534,1210,1210,1210,1210,0
20240318,121500,26903534,1210,1210,1210,1210,0
20240318,121400,26903534,1210,1210,1210,1210,0
20240318,121300,26903534,1210,1210,1210,1210,0
20240318,121200,26903534,1210,1210,1210,1210,0
20240318,121100,26903534,1210,1210,1210,1210,0
20240318,121000,26903534,1210,1210,1210,1210,0
20240318,120900,26903534,1210,1210,1210,1210,0
20240318,120800,26903534,1210,1210,1210,1210,1
20240318,120700,26902324,1205,1205,1205,1205,0
20240318,120600,26902324,1205,1205,1205,1205,0
20240318,120500,26902324,1205,1205,1205,1205,0
20240318,120400,26902324,1205,1205,1205,1205,0
20240318,120300,26902324,1205,1209,1209,1205,10
20240318,120200,26890270,1210,1210,1210,1210,0
20240318,120100,26890270,1210,1210,1210,1210,0
20240318,120000,26890270,1210,1210,1210,1210,0
20240318,115900,26890270,1210,1210,1210,1210,2
20240318,115800,26887850,1205,1205,1205,1205,0
20240318,115700,26887850,1205,1205,1205,1205,0
20240318,115600,26887850,1205,1205,1205,1205,0
20240318,115500,26887850,1205,1205,1205,1205,0
20240318,115400,26887850,1205,1206,1209,1205,3354
20240318,115300,22844732,1206,1207,1207,1206,100
20240318,115200,22724036,1207,1208,1208,1207,100
20240318,115100,22603240,1208,1209,1209,1208,100
20240318,115000,22482344,1209,1209,1209,1209,4
20240318,114900,22477508,1210,1210,1210,1210,0
20240318,114800,22477508,1210,1210,1210,1210,0
20240318,114700,22477508,1210,1210,1210,1210,0
20240318,114600,22477508,1210,1210,1210,1210,2
20240318,114500,22475088,1209,1209,1209,1209,0
20240318,114400,22475088,1209,1209,1209,1209,0
20240318,114300,22475088,1209,1209,1209,1209,0
20240318,114200,22475088,1209,1209,1209,1209,200
20240318,114100,22233288,1209,1209,1209,1209,0
20240318,114000,22233288,1209,1209,1209,1209,0
20240318,113900,22233288,1209,1209,1209,1209,0
20240318,113800,22233288,1209,1209,1209,1209,0
20240318,113700,22233288,1209,1209,1209,1209,0
20240318,113600,22233288,1209,1209,1209,1209,0
20240318,113500,22233288,1209,1209,1209,1209,15
20240318,113400,22215153,1209,1209,1209,1209,0
20240318,113300,22215153,1209,1209,1209,1209,10
20240318,113200,22203063,1209,1209,1209,1209,0
20240318,113100,22203063,1209,1209,1209,1209,0
20240318,113000,22203063,1209,1209,1209,1209,0
20240318,112900,22203063,1209,1209,1209,1209,0
20240318,112800,22203063,1209,1209,1209,1209,0
20240318,112700,22203063,1209,1209,1209,1209,0
20240318,112600,22203063,1209,1209,1209,1209,0
20240318,112500,22203063,1209,1209,1209,1209,0
20240318,112400,22203063,1209,1209,1209,1209,0
20240318,112300,22203063,1209,1209,1209,1209,0
20240318,112200,22203063,1209,1209,1209,1209,0
20240318,112100,22203063,1209,1209,1209,1209,0
20240318,112000,22203063,1209,1209,1209,1209,0
20240318,111900,22203063,1209,1209,1209,1209,0
20240318,111800,22203063,1209,1209,1209,1209,1
20240318,111700,22201854,1206,1207,1207,1206,11
20240318,111600,22188582,1207,1207,1207,1207,0
20240318,111500,22188582,1207,1207,1207,1207,44
20240318,111400,22135474,1207,1207,1207,1207,0
20240318,111300,22135474,1207,1207,1207,1207,0
20240318,111200,22135474,1207,1207,1207,1207,11
20240318,111100,22122197,1207,1207,1207,1207,1
20240318,111000,22120990,1206,1206,1206,1206,0
20240318,110900,22120990,1206,1206,1206,1206,5
20240318,110800,22114960,1207,1207,1207,1207,0
20240318,110700,22114960,1207,1207,1207,1207,0
20240318,110600,22114960,1207,1207,1207,1207,0
20240318,110500,22114960,1207,1207,1207,1207,1
20240318,110400,22113753,1207,1207,1207,1207,0
20240318,110300,22113753,1207,1207,1207,1207,0
20240318,110200,22113753,1207,1207,1207,1207,0
20240318,110100,22113753,1207,1207,1207,1207,80
20240318,110000,22017193,1206,1206,1206,1206,22
20240318,105900,21990661,1206,1209,1209,1206,458
20240318,105800,21437862,1210,1210,1210,1210,0
20240318,105700,21437862,1210,1210,1210,1210,0
20240318,105600,21437862,1210,1210,1210,1210,0
20240318,105500,21437862,1210,1210,1210,1210,0
20240318,105400,21437862,1210,1210,1210,1210,0
20240318,105300,21437862,1210,1210,1210,1210,0
20240318,105200,21437862,1210,1210,1210,1210,0
20240318,105100,21437862,1210,1210,1210,1210,0
20240318,105000,21437862,1210,1210,1210,1210,1
20240318,104900,21436652,1208,1210,1210,1208,21
20240318,104800,21411261,1210,1210,1210,1210,0
20240318,104700,21411261,1210,1210,1210,1210,0
20240318,104600,21411261,1210,1210,1210,1210,10
20240318,104500,21399161,1210,1210,1210,1210,0
20240318,104400,21399161,1210,1210,1210,1210,0
20240318,104300,21399161,1210,1210,1210,1210,0
20240318,104200,21399161,1210,1210,1210,1210,0
20240318,104100,21399161,1210,1210,1210,1210,0
20240318,104000,21399161,1210,1210,1210,1210,0
20240318,103900,21399161,1210,1210,1210,1210,0
20240318,103800,21399161,1210,1210,1210,1210,0
20240318,103700,21399161,1210,1210,1210,1210,1724
20240318,103600,19313121,1210,1210,1210,1210,0
20240318,103500,19313121,1210,1210,1210,1210,0
20240318,103400,19313121,1210,1210,1210,1210,30
20240318,103300,19276821,1208,1208,1208,1208,0
20240318,103200,19276821,1208,1208,1208,1208,30
20240318,103100,19240581,1208,1208,1208,1208,29
20240318,103000,19205549,1208,1210,1210,1208,814
20240318,102900,18220665,1213,1213,1213,1213,0
20240318,102800,18220665,1213,1213,1213,1213,0
20240318,102700,18220665,1213,1213,1213,1213,0
20240318,102600,18220665,1213,1214,1214,1213,2
20240318,102500,18218238,1210,1210,1210,1210,0
20240318,102400,18218238,1210,1210,1210,1210,0
20240318,102300,18218238,1210,1213,1213,1210,12
20240318,102200,18203714,1214,1214,1214,1214,1
20240318,102100,18202500,1215,1215,1215,1215,0
20240318,102000,18202500,1215,1215,1215,1215,20
20240318,101900,18178200,1215,1215,1215,1215,0
20240318,101800,18178200,1215,1215,1215,1215,0
20240318,101700,18178200,1215,1215,1215,1215,0
20240318,101600,18178200,1215,1215,1215,1215,1
20240318,101500,18176985,1215,1215,1215,1215,0
20240318,101400,18176985,1215,1215,1215,1215,0
20240318,101300,18176985,1215,1215,1215,1215,0
20240318,101200,18176985,1215,1215,1215,1215,0
20240318,101100,18176985,1215,1215,1215,1215,0
20240318,101000,18176985,1215,1215,1215,1215,0
20240318,100900,18176985,1215,1215,1215,1215,0
20240318,100800,18176985,1215,1215,1215,1215,0
20240318,100700,18176985,1215,1215,1215,1215,0
20240318,100600,18176985,1215,1214,1215,1214,10
20240318,100500,18164841,1214,1214,1214,1214,1
20240318,100400,18163627,1214,1214,1214,1214,1
20240318,100300,18162413,1214,1214,1214,1214,165
20240318,100200,17962103,1214,1214,1214,1214,1076
20240318,100100,16655839,1212,1212,1212,1212,412
20240318,100000,16156495,1212,1212,1212,1212,0
20240318,095900,16156495,1212,1212,1212,1212,10
20240318,095800,16144375,1212,1212,1212,1212,0
20240318,095700,16144375,1212,1212,1212,1212,0
20240318,095600,16144375,1212,1208,1212,1208,7
20240318,095500,16135915,1208,1207,1208,1207,507
20240318,095400,15523530,1207,1209,1210,1207,1924
20240318,095300,13196481,1209,1210,1210,1209,19
20240318,095200,13173495,1211,1211,1211,1211,16
20240318,095100,13154119,1213,1213,1213,1213,0
20240318,095000,13154119,1213,1213,1213,1213,0
20240318,094900,13154119,1213,1213,1213,1213,0
20240318,094800,13154119,1213,1213,1213,1213,5
20240318,094700,13148054,1214,1214,1214,1214,0
20240318,094600,13148054,1214,1214,1214,1214,0
20240318,094500,13148054,1214,1214,1214,1214,1
20240318,094400,13146840,1214,1214,1214,1214,1
20240318,094300,13145626,1214,1214,1214,1214,0
20240318,094200,13145626,1214,1215,1215,1214,102
20240318,094100,13021797,1215,1215,1215,1215,0
20240318,094000,13021797,1215,1215,1215,1215,0
20240318,093900,13021797,1215,1215,1215,1215,0
20240318,093800,13021797,1215,1215,1215,1215,0
20240318,093700,13021797,1215,1215,1215,1215,0
20240318,093600,13021797,1215,1213,1215,1213,250
20240318,093500,12718147,1214,1214,1214,1214,0
20240318,093400,12718147,1214,1214,1214,1214,0
20240318,093300,12718147,1214,1214,1214,1214,4500
20240318,093200,7255147,1212,1213,1214,1212,1290
20240318,093100,5691564,1215,1214,1215,1214,418
20240318,093000,5183932,1214,1213,1214,1213,2
20240318,092900,5181505,1212,1213,1213,1212,160
20240318,092800,4987584,1214,1214,1214,1214,0
20240318,092700,4987584,1214,1214,1214,1214,0
20240318,092600,4987584,1214,1214,1214,1214,0
20240318,092500,4987584,1214,1214,1214,1214,413
20240318,092400,4486202,1214,1214,1214,1214,0
20240318,092300,4486202,1214,1213,1214,1212,679
20240318,092200,3663005,1214,1214,1214,1214,216
20240318,092100,3400781,1213,1213,1213,1213,786
20240318,092000,2447363,1214,1214,1214,1214,0
20240318,091900,2447363,1214,1214,1214,1214,0
20240318,091800,2447363,1214,1214,1214,1214,0
20240318,091700,2447363,1214,1214,1214,1214,0
20240318,091600,2447363,1214,1213,1214,1213,11
20240318,091500,2434010,1213,1213,1213,1213,0
20240318,091400,2434010,1213,1213,1213,1213,0
20240318,091300,2434010,1213,1213,1213,1213,35
20240318,091200,2391555,1213,1213,1213,1213,1
20240318,091100,2390342,1213,1213,1213,1213,935
20240318,091000,1256187,1212,1213,1213,1212,9
20240318,090900,1245271,1213,1213,1214,1213,52
20240318,090800,1182164,1213,1213,1213,1213,1
20240318,090700,1180951,1207,1207,1207,1207,500
20240318,090600,577451,1215,1215,1215,1215,0
20240318,090500,577451,1215,1215,1215,1215,0
20240318,090400,577451,1215,1215,1215,1215,0
20240318,090300,577451,1215,1212,1215,1212,4
20240318,090200,572598,1210,1208,1210,1208,364
20240318,090100,132880,1208,1208,1208,1208,50
20240318,090000,72480,1208,1208,1208,1208,60