KissMeData/010600/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185400,1964056451,911,911,911,911,27366
20240318,185300,1964056451,911,911,911,911,0
20240318,185200,1964056451,911,911,911,911,0
20240318,185100,1964056451,911,911,911,911,0
20240318,185000,1964056451,911,911,911,911,0
20240318,184900,1964056451,911,911,911,911,0
20240318,184800,1964056451,911,911,911,911,0
20240318,184700,1964056451,911,911,911,911,0
20240318,184600,1964056451,911,911,911,911,0
20240318,184500,1964056451,911,911,911,911,0
20240318,184400,1964056451,911,911,911,911,0
20240318,184300,1964056451,911,911,911,911,0
20240318,184200,1964056451,911,911,911,911,0
20240318,184100,1964056451,911,911,911,911,0
20240318,184000,1964056451,911,911,911,911,0
20240318,183900,1964056451,911,911,911,911,0
20240318,183800,1964056451,911,911,911,911,0
20240318,183700,1964056451,911,911,911,911,0
20240318,183600,1964056451,911,911,911,911,0
20240318,183500,1964056451,911,911,911,911,0
20240318,183400,1964056451,911,911,911,911,0
20240318,183300,1964056451,911,911,911,911,0
20240318,183200,1964056451,911,911,911,911,0
20240318,183100,1964056451,911,911,911,911,0
20240318,183000,1964056451,911,911,911,911,0
20240318,182900,1964056451,911,911,911,911,0
20240318,182800,1964056451,911,911,911,911,0
20240318,182700,1964056451,911,911,911,911,0
20240318,182600,1964056451,911,911,911,911,0
20240318,182500,1964056451,911,911,911,911,0
20240318,182400,1964056451,911,911,911,911,27366
20240318,182300,1964056451,911,911,911,911,0
20240318,182200,1964056451,911,911,911,911,0
20240318,182100,1964056451,911,911,911,911,0
20240318,182000,1964056451,911,911,911,911,0
20240318,181900,1964056451,911,911,911,911,0
20240318,181800,1964056451,911,911,911,911,0
20240318,181700,1964056451,911,911,911,911,0
20240318,181600,1964056451,911,911,911,911,0
20240318,181500,1964056451,911,911,911,911,0
20240318,181400,1964056451,911,911,911,911,0
20240318,181300,1964056451,911,911,911,911,0
20240318,181200,1964056451,911,911,911,911,0
20240318,181100,1964056451,911,911,911,911,0
20240318,181000,1964056451,911,911,911,911,0
20240318,180900,1964056451,911,911,911,911,0
20240318,180800,1964056451,911,911,911,911,0
20240318,180700,1964056451,911,911,911,911,0
20240318,180600,1964056451,911,911,911,911,0
20240318,180500,1964056451,911,911,911,911,0
20240318,180400,1964056451,911,911,911,911,0
20240318,180300,1964056451,911,911,911,911,0
20240318,180200,1964056451,911,911,911,911,0
20240318,180100,1964056451,911,911,911,911,0
20240318,180000,1964056451,911,911,911,911,0
20240318,175900,1964056451,911,911,911,911,0
20240318,175800,1964056451,911,911,911,911,0
20240318,175700,1964056451,911,911,911,911,0
20240318,175600,1964056451,911,911,911,911,0
20240318,175500,1964056451,911,911,911,911,0
20240318,175400,1964056451,911,911,911,911,27366
20240318,175300,1964056451,911,911,911,911,0
20240318,175200,1964056451,911,911,911,911,0
20240318,175100,1964056451,911,911,911,911,0
20240318,175000,1964056451,911,911,911,911,0
20240318,174900,1964056451,911,911,911,911,0
20240318,174800,1964056451,911,911,911,911,0
20240318,174700,1964056451,911,911,911,911,0
20240318,174600,1964056451,911,911,911,911,0
20240318,174500,1964056451,911,911,911,911,0
20240318,174400,1964056451,911,911,911,911,0
20240318,174300,1964056451,911,911,911,911,0
20240318,174200,1964056451,911,911,911,911,0
20240318,174100,1964056451,911,911,911,911,0
20240318,174000,1964056451,911,911,911,911,0
20240318,173900,1964056451,911,911,911,911,0
20240318,173800,1964056451,911,911,911,911,0
20240318,173700,1964056451,911,911,911,911,0
20240318,173600,1964056451,911,911,911,911,0
20240318,173500,1964056451,911,911,911,911,0
20240318,173400,1964056451,911,911,911,911,0
20240318,173300,1964056451,911,911,911,911,0
20240318,173200,1964056451,911,911,911,911,0
20240318,173100,1964056451,911,911,911,911,0
20240318,173000,1964056451,911,911,911,911,0
20240318,172900,1964056451,911,911,911,911,0
20240318,172800,1964056451,911,911,911,911,0
20240318,172700,1964056451,911,911,911,911,0
20240318,172600,1964056451,911,911,911,911,0
20240318,172500,1964056451,911,911,911,911,0
20240318,172400,1964056451,911,911,911,911,27366
20240318,172300,1964056451,911,911,911,911,0
20240318,172200,1964056451,911,911,911,911,0
20240318,172100,1964056451,911,911,911,911,0
20240318,172000,1964056451,911,911,911,911,0
20240318,171900,1964056451,911,911,911,911,0
20240318,171800,1964056451,911,911,911,911,0
20240318,171700,1964056451,911,911,911,911,0
20240318,171600,1964056451,911,911,911,911,0
20240318,171500,1964056451,911,911,911,911,0
20240318,171400,1964056451,911,911,911,911,0
20240318,171300,1964056451,911,911,911,911,0
20240318,171200,1964056451,911,911,911,911,0
20240318,171100,1964056451,911,911,911,911,0
20240318,171000,1964056451,911,911,911,911,0
20240318,170900,1964056451,911,911,911,911,0
20240318,170800,1964056451,911,911,911,911,0
20240318,170700,1964056451,911,911,911,911,0
20240318,170600,1964056451,911,911,911,911,0
20240318,170500,1964056451,911,911,911,911,0
20240318,170400,1964056451,911,911,911,911,0
20240318,170300,1964056451,911,911,911,911,0
20240318,170200,1964056451,911,911,911,911,0
20240318,170100,1964056451,911,911,911,911,0
20240318,170000,1964056451,911,911,911,911,0
20240318,165900,1964056451,911,911,911,911,0
20240318,165800,1964056451,911,911,911,911,0
20240318,165700,1964056451,911,911,911,911,0
20240318,165600,1964056451,911,911,911,911,0
20240318,165500,1964056451,911,911,911,911,0
20240318,165400,1964056451,911,911,911,911,27366
20240318,165300,1964056451,911,911,911,911,0
20240318,165200,1964056451,911,911,911,911,0
20240318,165100,1964056451,911,911,911,911,0
20240318,165000,1964056451,911,911,911,911,0
20240318,164900,1964056451,911,911,911,911,0
20240318,164800,1964056451,911,911,911,911,0
20240318,164700,1964056451,911,911,911,911,0
20240318,164600,1964056451,911,911,911,911,0
20240318,164500,1964056451,911,911,911,911,0
20240318,164400,1964056451,911,911,911,911,0
20240318,164300,1964056451,911,911,911,911,0
20240318,164200,1964056451,911,911,911,911,0
20240318,164100,1964056451,911,911,911,911,0
20240318,164000,1964056451,911,911,911,911,0
20240318,163900,1964056451,911,911,911,911,0
20240318,163800,1964056451,911,911,911,911,0
20240318,163700,1964056451,911,911,911,911,0
20240318,163600,1964056451,911,911,911,911,0
20240318,163500,1964056451,911,911,911,911,0
20240318,163400,1964056451,911,911,911,911,0
20240318,163300,1964056451,911,911,911,911,0
20240318,163200,1964056451,911,911,911,911,0
20240318,163100,1964056451,911,911,911,911,0
20240318,163000,1964056451,911,911,911,911,0
20240318,162900,1964056451,911,911,911,911,0
20240318,162800,1964056451,911,911,911,911,0
20240318,162700,1964056451,911,911,911,911,0
20240318,162600,1964056451,911,911,911,911,0
20240318,162500,1964056451,911,911,911,911,0
20240318,162400,1964056451,911,911,911,911,27366
20240318,162300,1964056451,911,911,911,911,0
20240318,162200,1964056451,911,911,911,911,0
20240318,162100,1964056451,911,911,911,911,0
20240318,162000,1964056451,911,911,911,911,0
20240318,161900,1964056451,911,911,911,911,0
20240318,161800,1964056451,911,911,911,911,0
20240318,161700,1964056451,911,911,911,911,0
20240318,161600,1964056451,911,911,911,911,0
20240318,161500,1964056451,911,911,911,911,0
20240318,161400,1964056451,911,911,911,911,0
20240318,161300,1964056451,911,911,911,911,0
20240318,161200,1964056451,911,911,911,911,0
20240318,161100,1964056451,911,911,911,911,0
20240318,161000,1964056451,911,911,911,911,0
20240318,160900,1964056451,911,911,911,911,0
20240318,160800,1964056451,911,911,911,911,0
20240318,160700,1964056451,911,911,911,911,0
20240318,160600,1964056451,911,911,911,911,0
20240318,160500,1964056451,911,911,911,911,0
20240318,160400,1964056451,911,911,911,911,0
20240318,160300,1964056451,911,911,911,911,0
20240318,160200,1964056451,911,911,911,911,0
20240318,160100,1964056451,911,911,911,911,0
20240318,160000,1964056451,911,911,911,911,0
20240318,155900,1964056451,911,911,911,911,0
20240318,155800,1964056451,911,911,911,911,0
20240318,155700,1964056451,911,911,911,911,0
20240318,155600,1964056451,911,911,911,911,0
20240318,155500,1964056451,911,911,911,911,0
20240318,155400,1964056451,911,911,911,911,27366
20240318,155300,1964056451,911,911,911,911,0
20240318,155200,1964056451,911,911,911,911,0
20240318,155100,1964056451,911,911,911,911,0
20240318,155000,1964056451,911,911,911,911,0
20240318,154900,1964056451,911,911,911,911,0
20240318,154800,1964056451,911,911,911,911,0
20240318,154700,1964056451,911,911,911,911,0
20240318,154600,1964056451,911,911,911,911,0
20240318,154500,1964056451,911,911,911,911,0
20240318,154400,1964056451,911,911,911,911,0
20240318,154300,1964056451,911,911,911,911,0
20240318,154200,1964056451,911,911,911,911,0
20240318,154100,1964056451,911,911,911,911,0
20240318,154000,1964056451,911,911,911,911,0
20240318,153900,1964056451,911,911,911,911,0
20240318,153800,1964056451,911,911,911,911,0
20240318,153700,1964056451,911,911,911,911,0
20240318,153600,1964056451,911,911,911,911,0
20240318,153500,1964056451,911,911,911,911,0
20240318,153400,1964056451,911,911,911,911,0
20240318,153300,1964056451,911,911,911,911,0
20240318,153200,1964056451,911,911,911,911,0
20240318,153100,1964056451,911,911,911,911,0
20240318,153000,1964056451,911,911,911,911,27366
20240318,152900,1939126025,912,912,912,912,0
20240318,152800,1939126025,912,912,912,912,0
20240318,152700,1939126025,912,912,912,912,0
20240318,152600,1939126025,912,912,912,912,0
20240318,152500,1939126025,912,912,912,912,0
20240318,152400,1939126025,912,912,912,912,0
20240318,152300,1939126025,912,912,912,912,0
20240318,152200,1939126025,912,912,912,912,0
20240318,152100,1939126025,912,912,912,912,0
20240318,152000,1939126025,912,912,912,912,0
20240318,151900,1939126025,912,911,912,911,9406
20240318,151800,1930552142,912,912,912,911,3725
20240318,151700,1927154962,912,913,913,912,4469
20240318,151600,1923077022,914,915,915,911,9322
20240318,151500,1914575841,915,915,916,915,2017
20240318,151400,1912730285,912,911,916,911,9417
20240318,151300,1904131464,912,911,912,911,7105
20240318,151200,1897658759,911,911,911,910,2504
20240318,151100,1895377617,911,911,911,910,7583
20240318,151000,1888475116,911,912,912,911,12719
20240318,150900,1876883012,912,911,912,911,5546
20240318,150800,1871829521,912,912,913,911,8918
20240318,150700,1863696835,913,913,913,912,4659
20240318,150600,1859443443,912,912,913,911,3427
20240318,150500,1856318408,912,912,913,912,1217
20240318,150400,1855208393,912,912,912,911,304
20240318,150300,1854931147,911,911,911,911,8528
20240318,150200,1847162139,911,911,912,911,9506
20240318,150100,1838501818,912,913,914,912,11519
20240318,150000,1827977094,912,913,913,912,4070
20240318,145900,1824263196,913,913,913,911,2229
20240318,145800,1822230151,911,911,911,911,5858
20240318,145700,1816893513,912,912,913,912,4053
20240318,145600,1813197175,912,912,912,912,1099
20240318,145500,1812194887,912,913,914,911,40269
20240318,145400,1775490366,913,914,915,913,8717
20240318,145300,1767523406,914,915,916,914,1387
20240318,145200,1766254308,916,913,916,913,4158
20240318,145100,1762453817,913,912,913,912,2798
20240318,145000,1759899445,913,912,913,912,1476
20240318,144900,1758553020,912,912,912,911,4828
20240318,144800,1754149886,911,911,912,911,9795
20240318,144700,1745220221,912,913,913,911,20594
20240318,144600,1726439671,913,913,913,913,3548
20240318,144500,1723200347,913,914,914,912,975
20240318,144400,1722309830,914,913,914,912,15271
20240318,144300,1708372560,914,913,914,913,181
20240318,144200,1708207287,914,913,915,913,237
20240318,144100,1707990830,914,913,914,913,4098
20240318,144000,1704249226,914,914,915,914,947
20240318,143900,1703383585,914,914,914,914,3247
20240318,143800,1700415827,916,914,916,914,5079
20240318,143700,1695773413,914,913,914,913,4757
20240318,143600,1691426951,913,914,914,913,7051
20240318,143500,1684987407,916,914,916,914,708
20240318,143400,1684339693,914,914,916,914,7271
20240318,143300,1677688986,914,913,914,913,3849
20240318,143200,1674171542,913,913,914,913,4602
20240318,143100,1669969706,914,913,914,913,618
20240318,143000,1669404855,913,914,914,913,412
20240318,142900,1669028288,914,913,914,913,1732
20240318,142800,1667445243,913,914,914,913,12060
20240318,142700,1656430308,913,913,914,913,3040
20240318,142600,1653654587,913,913,913,912,26794
20240318,142500,1629191726,913,915,916,913,87478
20240318,142400,1549169874,915,916,917,915,10411
20240318,142300,1539633597,916,916,916,916,720
20240318,142200,1538974077,916,916,916,916,1260
20240318,142100,1537819917,916,916,916,916,8725
20240318,142000,1529827817,916,917,917,916,107
20240318,141900,1529729795,917,917,917,916,9835
20240318,141800,1520712362,917,917,917,916,3723
20240318,141700,1517298372,917,917,917,917,374
20240318,141600,1516955414,916,917,917,916,3086
20240318,141500,1514127589,916,916,917,916,1645
20240318,141400,1512619245,917,917,917,916,1513
20240318,141300,1511233152,917,917,917,917,56
20240318,141200,1511181800,916,917,917,916,2566
20240318,141100,1508830983,917,917,917,917,87
20240318,141000,1508751204,917,917,917,916,3223
20240318,140900,1505798312,916,917,918,916,11216
20240318,140800,1495518264,918,918,918,918,1059
20240318,140700,1494546102,918,917,918,917,5071
20240318,140600,1489891446,918,918,918,917,25150
20240318,140500,1466815852,918,918,919,918,2372
20240318,140400,1464638056,919,919,919,918,6049
20240318,140300,1459080421,918,920,920,918,37956
20240318,140200,1424214873,921,920,921,920,26
20240318,140100,1424190943,921,920,921,920,426
20240318,140000,1423799013,920,920,920,919,11
20240318,135900,1423788894,920,919,920,919,251
20240318,135800,1423557975,920,920,920,919,4106
20240318,135700,1419780476,920,920,920,919,1078
20240318,135600,1418789215,920,919,920,919,686
20240318,135500,1418158356,919,919,920,919,372
20240318,135400,1417816431,919,919,920,919,874
20240318,135300,1417012797,919,919,920,919,249
20240318,135200,1416783965,919,919,920,919,563
20240318,135100,1416266539,919,920,920,919,1249
20240318,135000,1415118006,919,919,919,919,2
20240318,134900,1415116168,919,919,919,919,895
20240318,134800,1414293663,919,919,919,919,260
20240318,134700,1414054723,919,919,919,919,1001
20240318,134600,1413134804,919,919,920,919,2981
20240318,134500,1410395255,920,919,920,919,345
20240318,134400,1410078194,919,919,919,919,534
20240318,134300,1409587448,920,919,920,918,3954
20240318,134200,1405953736,920,919,920,919,61
20240318,134100,1405897657,920,919,921,919,147
20240318,134000,1405762342,919,919,919,919,978
20240318,133900,1404863560,919,919,919,919,2
20240318,133800,1404861722,919,919,919,918,7159
20240318,133700,1398282602,919,919,920,919,3231
20240318,133600,1395312250,918,918,918,918,3043
20240318,133500,1392518776,918,918,918,917,218
20240318,133400,1392318752,917,918,918,917,1002
20240318,133300,1391399280,918,917,918,917,2505
20240318,133200,1389101926,917,917,917,917,216
20240318,133100,1388903854,916,917,917,916,4505
20240318,133000,1384776920,917,917,917,917,251
20240318,132900,1384546753,917,917,917,917,877
20240318,132800,1383742544,918,918,919,917,13110
20240318,132700,1371712443,919,919,919,919,115
20240318,132600,1371606758,919,918,919,918,260
20240318,132500,1371367828,919,918,919,918,502
20240318,132400,1370906991,918,918,918,918,1050
20240318,132300,1369943091,918,918,918,917,1772
20240318,132200,1368316545,918,918,918,918,407
20240318,132100,1367942919,918,917,918,917,1031
20240318,132000,1366997461,918,918,918,918,3
20240318,131900,1366994707,918,918,918,918,1164
20240318,131800,1365926155,918,919,919,918,10
20240318,131700,1365916972,917,917,917,917,250
20240318,131600,1365687722,917,917,917,917,8999
20240318,131500,1357435639,916,917,917,916,6067
20240318,131400,1351872389,917,917,917,916,6523
20240318,131300,1345892891,917,917,920,917,3744
20240318,131200,1342459630,917,920,920,917,9548
20240318,131100,1333698903,921,919,921,919,1030
20240318,131000,1332752289,919,919,919,919,2420
20240318,130900,1330528309,919,919,919,919,1069
20240318,130800,1329545898,920,920,920,920,4
20240318,130700,1329542218,919,919,919,919,1000
20240318,130600,1328623218,919,919,919,919,3224
20240318,130500,1325660362,919,919,919,919,2200
20240318,130400,1323638562,918,919,919,918,3349
20240318,130300,1320562071,919,920,920,919,285
20240318,130200,1320299971,919,919,919,919,34
20240318,130100,1320268725,919,919,919,919,256
20240318,130000,1320033461,919,919,919,919,680
20240318,125900,1319408541,919,923,923,919,6303
20240318,125800,1313598700,923,919,923,919,2654
20240318,125700,1311154574,919,919,919,918,2630
20240318,125600,1308739626,918,918,918,918,6322
20240318,125500,1302936030,918,917,918,917,2345
20240318,125400,1300784575,917,917,917,916,15441
20240318,125300,1286630999,917,918,918,917,15076
20240318,125200,1272806188,918,918,918,918,7494
20240318,125100,1265926696,917,919,919,917,5272
20240318,125000,1261089423,919,920,920,919,1545
20240318,124900,1259668558,920,920,920,918,27568
20240318,124800,1234352597,919,920,920,919,7715
20240318,124700,1227254799,920,921,921,920,662
20240318,124600,1226645341,921,921,924,921,268
20240318,124500,1226398480,921,921,921,921,298
20240318,124400,1226124022,921,923,923,921,12376
20240318,124300,1214723315,923,923,923,923,2039
20240318,124200,1212841318,922,922,922,922,8500
20240318,124100,1205004318,922,922,922,922,1071
20240318,124000,1204016856,922,923,923,922,1849
20240318,123900,1202311618,923,923,923,923,1260
20240318,123800,1201148638,922,923,923,922,7301
20240318,123700,1194412815,923,924,924,923,1060
20240318,123600,1193434376,922,923,923,922,1912
20240318,123500,1191669824,923,924,925,923,1198
20240318,123400,1190563451,925,924,925,923,5924
20240318,123300,1185088939,924,923,924,923,15
20240318,123200,1185075083,922,923,924,922,5895
20240318,123100,1179637701,924,923,924,923,597
20240318,123000,1179086156,924,925,925,923,676
20240318,122900,1178461538,924,923,924,921,1197
20240318,122800,1177356304,923,922,923,922,692
20240318,122700,1176717827,922,922,922,922,415
20240318,122600,1176335197,921,920,921,920,808
20240318,122500,1175591051,921,920,921,920,211
20240318,122400,1175396921,921,920,921,920,2507
20240318,122300,1173088292,920,921,922,920,3507
20240318,122200,1169858803,921,920,921,920,1027
20240318,122100,1168913136,921,920,921,920,522
20240318,122000,1168432394,920,921,921,920,501
20240318,121900,1167970974,922,919,922,919,4789
20240318,121800,1163569880,919,918,919,918,1671
20240318,121700,1162034301,919,919,922,919,7549
20240318,121600,1155096689,922,921,922,920,8232
20240318,121500,1147519616,921,921,921,921,351
20240318,121400,1147196345,922,921,922,921,193
20240318,121300,1147018587,921,921,921,920,5213
20240318,121200,1142222414,921,921,921,921,0
20240318,121100,1142222414,921,921,921,921,8
20240318,121000,1142215046,920,922,922,920,1206
20240318,120900,1141105511,922,922,922,920,8105
20240318,120800,1133645751,922,922,922,922,1031
20240318,120700,1132695169,922,923,923,922,85
20240318,120600,1132616770,921,923,923,921,117
20240318,120500,1132508781,921,923,923,921,6738
20240318,120400,1126302743,924,924,924,921,30878
20240318,120300,1097843745,924,924,924,922,651
20240318,120200,1097242248,925,924,925,924,1714
20240318,120100,1095656851,925,922,925,922,773
20240318,120000,1094942267,922,925,925,922,1637
20240318,115900,1093428051,922,921,922,921,4
20240318,115800,1093424364,929,921,930,921,8170
20240318,115700,1085868825,921,921,921,921,2
20240318,115600,1085866983,920,920,921,920,605
20240318,115500,1085310381,920,920,920,919,517
20240318,115400,1084834743,920,920,920,920,7480
20240318,115300,1077953143,920,921,921,919,15789
20240318,115200,1063433193,920,920,920,920,3016
20240318,115100,1060658473,921,921,921,921,1514
20240318,115000,1059264079,920,921,922,920,958
20240318,114900,1058381761,921,922,922,920,1929
20240318,114800,1056605139,921,921,922,921,24
20240318,114700,1056583014,921,921,921,920,7474
20240318,114600,1049706610,921,921,921,920,5200
20240318,114500,1044917418,921,921,922,921,214
20240318,114400,1044720124,921,920,921,920,837
20240318,114300,1043949274,920,919,921,919,79
20240318,114200,1043876575,919,918,920,918,1043
20240318,114100,1042918025,919,919,919,918,315
20240318,114000,1042628776,919,919,919,918,1102
20240318,113900,1041616044,919,920,921,919,8367
20240318,113800,1033918296,921,920,921,920,122
20240318,113700,1033805978,920,920,920,918,11452
20240318,113600,1023280036,920,919,920,919,185
20240318,113500,1023109881,919,918,919,918,440
20240318,113400,1022705538,919,918,919,917,5228
20240318,113300,1017907511,918,919,920,918,644
20240318,113200,1017315953,919,918,919,918,639
20240318,113100,1016729291,918,919,919,918,815
20240318,113000,1015981119,918,918,918,918,533
20240318,112900,1015491825,919,922,922,919,2374
20240318,112800,1013309686,922,920,923,920,2205
20240318,112700,1011280766,920,917,920,917,8197
20240318,112600,1003750270,917,916,917,915,3816
20240318,112500,1000257255,916,917,917,916,18046
20240318,112400,983724221,917,918,918,917,3693
20240318,112300,980337608,918,918,918,917,12523
20240318,112200,968851494,918,918,918,917,8198
20240318,112100,961327386,919,919,920,918,10663
20240318,112000,951533989,920,920,920,919,1326
20240318,111900,950315001,920,919,920,919,2633
20240318,111800,947892684,919,918,919,918,7979
20240318,111700,940560080,917,919,919,917,14959
20240318,111600,926823955,919,923,923,919,82647
20240318,111500,850734277,923,923,923,923,3217
20240318,111400,847764986,923,922,923,922,2011
20240318,111300,845908843,923,923,923,923,1912
20240318,111200,844144067,923,922,923,922,6702
20240318,111100,837958217,922,923,923,922,355
20240318,111000,837630653,923,924,924,923,1005
20240318,110900,836703028,924,923,924,923,1539
20240318,110800,835282489,922,925,925,922,4581
20240318,110700,831052907,925,925,925,925,22
20240318,110600,831032557,925,923,925,923,368
20240318,110500,830692889,923,924,924,923,13955
20240318,110400,817812270,924,924,924,924,2199
20240318,110300,815780394,924,923,924,923,3125
20240318,110200,812893151,923,924,924,923,15510
20240318,110100,798562037,925,926,926,925,9060
20240318,110000,790180486,926,925,926,925,341
20240318,105900,789864721,926,925,926,925,7107
20240318,105800,783290246,926,925,926,925,3151
20240318,105700,780373399,926,926,927,926,11221
20240318,105600,769982752,926,927,927,926,562
20240318,105500,769461833,926,926,927,926,1411
20240318,105400,768154001,927,926,927,926,234
20240318,105300,767937267,927,926,927,926,255
20240318,105200,767701060,926,928,928,926,4755
20240318,105100,763295147,927,927,927,927,117
20240318,105000,763186688,927,927,927,927,93
20240318,104900,763100477,927,927,927,927,344
20240318,104800,762781589,929,928,929,927,2204
20240318,104700,760738225,928,926,928,926,815
20240318,104600,759982516,926,927,927,926,2744
20240318,104500,757438863,928,927,928,927,509
20240318,104400,756966809,927,928,928,927,1654
20240318,104300,755433208,928,929,929,927,6475
20240318,104200,749422637,930,930,931,930,1145
20240318,104100,748357634,931,931,935,931,5997
20240318,104000,742759220,932,930,932,930,2904
20240318,103900,740055348,930,931,933,930,1781
20240318,103800,738395674,931,929,931,929,3787
20240318,103700,734873665,929,929,929,929,1001
20240318,103600,733943736,930,929,930,928,7001
20240318,103500,727442133,929,929,929,928,837
20240318,103400,726664674,928,927,928,927,4381
20240318,103300,722600628,928,928,928,928,4
20240318,103200,722596916,927,927,927,926,7281
20240318,103100,715847629,927,926,927,926,3113
20240318,103000,712963680,926,926,927,926,836
20240318,102900,712189344,926,926,927,926,182
20240318,102800,712020652,926,927,927,926,108
20240318,102700,711920642,927,927,927,926,4194
20240318,102600,708036903,927,927,927,927,20
20240318,102500,708018363,927,927,927,927,1
20240318,102400,708017436,928,926,928,925,16057
20240318,102300,693161590,926,927,928,926,4224
20240318,102200,689249749,927,927,928,926,7697
20240318,102100,682113477,927,927,927,926,5027
20240318,102000,677454061,927,927,927,927,2685
20240318,101900,674965066,927,928,928,927,3131
20240318,101800,672062479,928,928,929,927,849
20240318,101700,671274612,928,928,928,928,8
20240318,101600,671267188,928,928,929,927,753
20240318,101500,670568927,928,928,928,928,4677
20240318,101400,666228671,929,928,930,928,5763
20240318,101300,660879671,929,929,929,928,1154
20240318,101200,659807643,929,929,931,929,1177
20240318,101100,658712942,929,930,930,929,65
20240318,101000,658652556,930,930,930,929,14
20240318,100900,658639537,930,929,930,929,653
20240318,100800,658032889,930,930,930,930,8
20240318,100700,658025449,930,931,931,929,3726
20240318,100600,654563593,929,930,930,929,1533
20240318,100500,653139236,930,931,931,930,1439
20240318,100400,651800846,931,932,933,931,1734
20240318,100300,650185613,932,932,932,931,198
20240318,100200,650001244,932,934,934,931,4914
20240318,100100,645416935,934,930,934,930,3446
20240318,100000,642209557,930,930,930,929,329
20240318,095900,641903895,929,929,929,929,8467
20240318,095800,634038052,928,929,929,928,186
20240318,095700,633865271,929,928,929,928,1582
20240318,095600,632397107,928,928,928,927,2214
20240318,095500,630342788,928,930,930,927,11105
20240318,095400,620044255,929,930,930,929,56
20240318,095300,619992180,929,931,931,928,7523
20240318,095200,613003124,931,928,931,927,5712
20240318,095100,607706231,929,930,930,926,58367
20240318,095000,553566617,930,933,934,930,9431
20240318,094900,544784838,934,933,934,930,6827
20240318,094800,538419690,933,933,933,930,2473
20240318,094700,536116091,933,933,933,933,212
20240318,094600,535918295,932,932,933,932,1100
20240318,094500,534893084,932,932,933,931,2400
20240318,094400,532657414,934,935,935,931,5802
20240318,094300,527232551,935,935,935,931,1486
20240318,094200,525844885,936,936,936,936,67
20240318,094100,525782173,936,933,936,931,1999
20240318,094000,523913343,934,933,934,931,2226
20240318,093900,521837406,930,934,934,930,3329
20240318,093800,518735985,934,935,935,934,145
20240318,093700,518600492,935,930,935,928,33473
20240318,093600,487444237,930,929,931,928,6530
20240318,093500,481381493,931,929,931,927,2840
20240318,093400,478747599,929,929,929,929,6167
20240318,093300,473018456,929,929,930,927,5184
20240318,093200,468207333,929,929,929,929,693
20240318,093100,467563536,931,930,931,927,23671
20240318,093000,445613277,930,931,931,930,291
20240318,092900,445342628,928,929,931,928,2575
20240318,092800,442951225,927,929,929,927,29758
20240318,092700,415349893,928,928,928,928,3300
20240318,092600,412287493,931,930,931,928,9725
20240318,092500,403256817,930,930,930,929,2230
20240318,092400,401183917,930,931,931,930,7172
20240318,092300,394512452,932,933,933,932,3435
20240318,092200,391310678,933,934,935,933,2080
20240318,092100,389369313,935,934,935,934,2938
20240318,092000,386623792,934,934,936,932,1383
20240318,091900,385332840,936,935,938,934,8597
20240318,091800,377293936,934,933,934,932,7654
20240318,091700,370156777,933,929,933,929,7460
20240318,091600,363211989,929,931,932,927,7466
20240318,091500,356267786,933,924,933,923,19218
20240318,091400,338434188,923,923,923,921,23714
20240318,091300,316561392,923,926,928,922,31938
20240318,091200,287029751,926,933,933,925,63260
20240318,091100,228235952,933,940,940,933,23108
20240318,091000,206612999,939,938,940,938,6744
20240318,090900,200279377,938,941,941,938,15436
20240318,090800,185768868,941,942,944,941,13205
20240318,090700,173339850,945,942,945,941,10945
20240318,090600,163009927,941,941,945,940,5830
20240318,090500,157520165,942,940,950,938,16552
20240318,090400,141951628,940,938,940,934,7640
20240318,090300,134787392,934,937,938,934,11760
20240318,090200,123797957,937,930,941,930,15696
20240318,090100,109145286,930,947,947,930,59853
20240318,090000,53102596,947,957,957,944,54809