KissMeData/019490/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190400,89525096,986,986,986,986,459
20240318,190300,89525096,986,986,986,986,0
20240318,190200,89525096,986,986,986,986,0
20240318,190100,89525096,986,986,986,986,0
20240318,190000,89525096,986,986,986,986,0
20240318,185900,89525096,986,986,986,986,0
20240318,185800,89525096,986,986,986,986,0
20240318,185700,89525096,986,986,986,986,0
20240318,185600,89525096,986,986,986,986,0
20240318,185500,89525096,986,986,986,986,0
20240318,185400,89525096,986,986,986,986,0
20240318,185300,89525096,986,986,986,986,0
20240318,185200,89525096,986,986,986,986,0
20240318,185100,89525096,986,986,986,986,0
20240318,185000,89525096,986,986,986,986,0
20240318,184900,89525096,986,986,986,986,0
20240318,184800,89525096,986,986,986,986,0
20240318,184700,89525096,986,986,986,986,0
20240318,184600,89525096,986,986,986,986,0
20240318,184500,89525096,986,986,986,986,0
20240318,184400,89525096,986,986,986,986,0
20240318,184300,89525096,986,986,986,986,0
20240318,184200,89525096,986,986,986,986,0
20240318,184100,89525096,986,986,986,986,0
20240318,184000,89525096,986,986,986,986,0
20240318,183900,89525096,986,986,986,986,0
20240318,183800,89525096,986,986,986,986,0
20240318,183700,89525096,986,986,986,986,0
20240318,183600,89525096,986,986,986,986,0
20240318,183500,89525096,986,986,986,986,0
20240318,183400,89525096,986,986,986,986,459
20240318,183300,89525096,986,986,986,986,0
20240318,183200,89525096,986,986,986,986,0
20240318,183100,89525096,986,986,986,986,0
20240318,183000,89525096,986,986,986,986,0
20240318,182900,89525096,986,986,986,986,0
20240318,182800,89525096,986,986,986,986,0
20240318,182700,89525096,986,986,986,986,0
20240318,182600,89525096,986,986,986,986,0
20240318,182500,89525096,986,986,986,986,0
20240318,182400,89525096,986,986,986,986,0
20240318,182300,89525096,986,986,986,986,0
20240318,182200,89525096,986,986,986,986,0
20240318,182100,89525096,986,986,986,986,0
20240318,182000,89525096,986,986,986,986,0
20240318,181900,89525096,986,986,986,986,0
20240318,181800,89525096,986,986,986,986,0
20240318,181700,89525096,986,986,986,986,0
20240318,181600,89525096,986,986,986,986,0
20240318,181500,89525096,986,986,986,986,0
20240318,181400,89525096,986,986,986,986,0
20240318,181300,89525096,986,986,986,986,0
20240318,181200,89525096,986,986,986,986,0
20240318,181100,89525096,986,986,986,986,0
20240318,181000,89525096,986,986,986,986,0
20240318,180900,89525096,986,986,986,986,0
20240318,180800,89525096,986,986,986,986,0
20240318,180700,89525096,986,986,986,986,0
20240318,180600,89525096,986,986,986,986,0
20240318,180500,89525096,986,986,986,986,0
20240318,180400,89525096,986,986,986,986,459
20240318,180300,89525096,986,986,986,986,0
20240318,180200,89525096,986,986,986,986,0
20240318,180100,89525096,986,986,986,986,0
20240318,180000,89525096,986,986,986,986,0
20240318,175900,89525096,986,986,986,986,0
20240318,175800,89525096,986,986,986,986,0
20240318,175700,89525096,986,986,986,986,0
20240318,175600,89525096,986,986,986,986,0
20240318,175500,89525096,986,986,986,986,0
20240318,175400,89525096,986,986,986,986,0
20240318,175300,89525096,986,986,986,986,0
20240318,175200,89525096,986,986,986,986,0
20240318,175100,89525096,986,986,986,986,0
20240318,175000,89525096,986,986,986,986,0
20240318,174900,89525096,986,986,986,986,0
20240318,174800,89525096,986,986,986,986,0
20240318,174700,89525096,986,986,986,986,0
20240318,174600,89525096,986,986,986,986,0
20240318,174500,89525096,986,986,986,986,0
20240318,174400,89525096,986,986,986,986,0
20240318,174300,89525096,986,986,986,986,0
20240318,174200,89525096,986,986,986,986,0
20240318,174100,89525096,986,986,986,986,0
20240318,174000,89525096,986,986,986,986,0
20240318,173900,89525096,986,986,986,986,0
20240318,173800,89525096,986,986,986,986,0
20240318,173700,89525096,986,986,986,986,0
20240318,173600,89525096,986,986,986,986,0
20240318,173500,89525096,986,986,986,986,0
20240318,173400,89525096,986,986,986,986,459
20240318,173300,89525096,986,986,986,986,0
20240318,173200,89525096,986,986,986,986,0
20240318,173100,89525096,986,986,986,986,0
20240318,173000,89525096,986,986,986,986,0
20240318,172900,89525096,986,986,986,986,0
20240318,172800,89525096,986,986,986,986,0
20240318,172700,89525096,986,986,986,986,0
20240318,172600,89525096,986,986,986,986,0
20240318,172500,89525096,986,986,986,986,0
20240318,172400,89525096,986,986,986,986,0
20240318,172300,89525096,986,986,986,986,0
20240318,172200,89525096,986,986,986,986,0
20240318,172100,89525096,986,986,986,986,0
20240318,172000,89525096,986,986,986,986,0
20240318,171900,89525096,986,986,986,986,0
20240318,171800,89525096,986,986,986,986,0
20240318,171700,89525096,986,986,986,986,0
20240318,171600,89525096,986,986,986,986,0
20240318,171500,89525096,986,986,986,986,0
20240318,171400,89525096,986,986,986,986,0
20240318,171300,89525096,986,986,986,986,0
20240318,171200,89525096,986,986,986,986,0
20240318,171100,89525096,986,986,986,986,0
20240318,171000,89525096,986,986,986,986,0
20240318,170900,89525096,986,986,986,986,0
20240318,170800,89525096,986,986,986,986,0
20240318,170700,89525096,986,986,986,986,0
20240318,170600,89525096,986,986,986,986,0
20240318,170500,89525096,986,986,986,986,0
20240318,170400,89525096,986,986,986,986,459
20240318,170300,89525096,986,986,986,986,0
20240318,170200,89525096,986,986,986,986,0
20240318,170100,89525096,986,986,986,986,0
20240318,170000,89525096,986,986,986,986,0
20240318,165900,89525096,986,986,986,986,0
20240318,165800,89525096,986,986,986,986,0
20240318,165700,89525096,986,986,986,986,0
20240318,165600,89525096,986,986,986,986,0
20240318,165500,89525096,986,986,986,986,0
20240318,165400,89525096,986,986,986,986,0
20240318,165300,89525096,986,986,986,986,0
20240318,165200,89525096,986,986,986,986,0
20240318,165100,89525096,986,986,986,986,0
20240318,165000,89525096,986,986,986,986,0
20240318,164900,89525096,986,986,986,986,0
20240318,164800,89525096,986,986,986,986,0
20240318,164700,89525096,986,986,986,986,0
20240318,164600,89525096,986,986,986,986,0
20240318,164500,89525096,986,986,986,986,0
20240318,164400,89525096,986,986,986,986,0
20240318,164300,89525096,986,986,986,986,0
20240318,164200,89525096,986,986,986,986,0
20240318,164100,89525096,986,986,986,986,0
20240318,164000,89525096,986,986,986,986,0
20240318,163900,89525096,986,986,986,986,0
20240318,163800,89525096,986,986,986,986,0
20240318,163700,89525096,986,986,986,986,0
20240318,163600,89525096,986,986,986,986,0
20240318,163500,89525096,986,986,986,986,0
20240318,163400,89525096,986,986,986,986,459
20240318,163300,89525096,986,986,986,986,0
20240318,163200,89525096,986,986,986,986,0
20240318,163100,89525096,986,986,986,986,0
20240318,163000,89525096,986,986,986,986,0
20240318,162900,89525096,986,986,986,986,0
20240318,162800,89525096,986,986,986,986,0
20240318,162700,89525096,986,986,986,986,0
20240318,162600,89525096,986,986,986,986,0
20240318,162500,89525096,986,986,986,986,0
20240318,162400,89525096,986,986,986,986,0
20240318,162300,89525096,986,986,986,986,0
20240318,162200,89525096,986,986,986,986,0
20240318,162100,89525096,986,986,986,986,0
20240318,162000,89525096,986,986,986,986,0
20240318,161900,89525096,986,986,986,986,0
20240318,161800,89525096,986,986,986,986,0
20240318,161700,89525096,986,986,986,986,0
20240318,161600,89525096,986,986,986,986,0
20240318,161500,89525096,986,986,986,986,0
20240318,161400,89525096,986,986,986,986,0
20240318,161300,89525096,986,986,986,986,0
20240318,161200,89525096,986,986,986,986,0
20240318,161100,89525096,986,986,986,986,0
20240318,161000,89525096,986,986,986,986,0
20240318,160900,89525096,986,986,986,986,0
20240318,160800,89525096,986,986,986,986,0
20240318,160700,89525096,986,986,986,986,0
20240318,160600,89525096,986,986,986,986,0
20240318,160500,89525096,986,986,986,986,0
20240318,160400,89525096,986,986,986,986,459
20240318,160300,89525096,986,986,986,986,0
20240318,160200,89525096,986,986,986,986,0
20240318,160100,89525096,986,986,986,986,0
20240318,160000,89525096,986,986,986,986,0
20240318,155900,89525096,986,986,986,986,0
20240318,155800,89525096,986,986,986,986,0
20240318,155700,89525096,986,986,986,986,0
20240318,155600,89525096,986,986,986,986,0
20240318,155500,89525096,986,986,986,986,0
20240318,155400,89525096,986,986,986,986,0
20240318,155300,89525096,986,986,986,986,0
20240318,155200,89525096,986,986,986,986,0
20240318,155100,89525096,986,986,986,986,0
20240318,155000,89525096,986,986,986,986,0
20240318,154900,89525096,986,986,986,986,0
20240318,154800,89525096,986,986,986,986,0
20240318,154700,89525096,986,986,986,986,0
20240318,154600,89525096,986,986,986,986,0
20240318,154500,89525096,986,986,986,986,0
20240318,154400,89525096,986,986,986,986,0
20240318,154300,89525096,986,986,986,986,0
20240318,154200,89525096,986,986,986,986,0
20240318,154100,89525096,986,986,986,986,0
20240318,154000,89525096,986,986,986,986,0
20240318,153900,89525096,986,986,986,986,0
20240318,153800,89525096,986,986,986,986,0
20240318,153700,89525096,986,986,986,986,0
20240318,153600,89525096,986,986,986,986,0
20240318,153500,89525096,986,986,986,986,0
20240318,153400,89525096,986,986,986,986,459
20240318,153300,89525096,986,986,986,986,0
20240318,153200,89525096,986,986,986,986,0
20240318,153100,89525096,986,986,986,986,0
20240318,153000,89525096,986,986,986,986,459
20240318,152900,89072522,986,986,986,986,0
20240318,152800,89072522,986,986,986,986,0
20240318,152700,89072522,986,986,986,986,0
20240318,152600,89072522,986,986,986,986,0
20240318,152500,89072522,986,986,986,986,0
20240318,152400,89072522,986,986,986,986,0
20240318,152300,89072522,986,986,986,986,0
20240318,152200,89072522,986,986,986,986,0
20240318,152100,89072522,986,986,986,986,0
20240318,152000,89072522,986,986,986,986,0
20240318,151900,89072522,986,986,986,986,9
20240318,151800,89063648,986,986,986,986,0
20240318,151700,89063648,986,986,986,986,0
20240318,151600,89063648,986,986,986,986,5
20240318,151500,89058718,986,986,986,986,17
20240318,151400,89041956,986,986,986,986,0
20240318,151300,89041956,986,986,986,986,0
20240318,151200,89041956,986,986,986,986,0
20240318,151100,89041956,986,986,986,986,0
20240318,151000,89041956,986,986,986,986,2
20240318,150900,89039984,982,982,982,982,0
20240318,150800,89039984,982,982,982,982,0
20240318,150700,89039984,982,982,982,982,0
20240318,150600,89039984,982,982,982,982,0
20240318,150500,89039984,982,982,982,982,0
20240318,150400,89039984,982,982,982,982,0
20240318,150300,89039984,982,982,982,982,0
20240318,150200,89039984,982,982,982,982,0
20240318,150100,89039984,982,982,982,982,0
20240318,150000,89039984,982,982,982,982,0
20240318,145900,89039984,982,982,982,982,15
20240318,145800,89025254,981,981,981,981,0
20240318,145700,89025254,981,981,981,981,0
20240318,145600,89025254,981,981,981,981,0
20240318,145500,89025254,981,981,981,981,0
20240318,145400,89025254,981,981,981,981,0
20240318,145300,89025254,981,981,981,981,0
20240318,145200,89025254,981,981,981,981,0
20240318,145100,89025254,981,981,981,981,0
20240318,145000,89025254,981,981,981,981,0
20240318,144900,89025254,981,981,981,981,0
20240318,144800,89025254,981,981,981,981,0
20240318,144700,89025254,981,981,981,981,0
20240318,144600,89025254,981,981,981,981,0
20240318,144500,89025254,981,981,981,981,0
20240318,144400,89025254,981,981,981,981,0
20240318,144300,89025254,981,981,981,981,0
20240318,144200,89025254,981,981,981,981,0
20240318,144100,89025254,981,981,981,981,0
20240318,144000,89025254,981,981,981,981,0
20240318,143900,89025254,981,981,981,981,0
20240318,143800,89025254,981,981,981,981,0
20240318,143700,89025254,981,981,981,981,0
20240318,143600,89025254,981,981,981,981,0
20240318,143500,89025254,981,981,981,981,0
20240318,143400,89025254,981,981,981,981,0
20240318,143300,89025254,981,981,981,981,0
20240318,143200,89025254,981,981,981,981,0
20240318,143100,89025254,981,986,986,981,10000
20240318,143000,79205018,986,986,986,986,0
20240318,142900,79205018,986,986,986,986,9
20240318,142800,79196144,986,986,986,986,0
20240318,142700,79196144,986,986,986,986,0
20240318,142600,79196144,986,986,986,986,9
20240318,142500,79187270,986,986,986,986,0
20240318,142400,79187270,986,986,986,986,0
20240318,142300,79187270,986,986,986,986,9
20240318,142200,79178396,986,986,986,986,0
20240318,142100,79178396,986,986,986,986,0
20240318,142000,79178396,986,986,986,986,9
20240318,141900,79169522,987,987,987,987,0
20240318,141800,79169522,987,987,987,987,0
20240318,141700,79169522,987,987,987,987,0
20240318,141600,79169522,987,987,987,987,0
20240318,141500,79169522,987,987,987,987,0
20240318,141400,79169522,987,987,987,987,0
20240318,141300,79169522,987,987,987,987,0
20240318,141200,79169522,987,987,987,987,0
20240318,141100,79169522,987,987,987,987,0
20240318,141000,79169522,987,987,987,987,0
20240318,140900,79169522,987,987,987,987,0
20240318,140800,79169522,987,987,987,987,705
20240318,140700,78473687,986,986,986,986,0
20240318,140600,78473687,986,986,986,986,0
20240318,140500,78473687,986,986,986,986,9
20240318,140400,78464813,986,986,986,986,0
20240318,140300,78464813,986,986,986,986,0
20240318,140200,78464813,986,986,986,986,0
20240318,140100,78464813,986,986,986,986,0
20240318,140000,78464813,986,986,986,986,0
20240318,135900,78464813,986,986,986,986,0
20240318,135800,78464813,986,986,986,986,0
20240318,135700,78464813,986,986,986,986,3
20240318,135600,78461855,985,985,985,985,0
20240318,135500,78461855,985,985,985,985,0
20240318,135400,78461855,985,985,985,985,0
20240318,135300,78461855,985,985,985,985,0
20240318,135200,78461855,985,985,985,985,0
20240318,135100,78461855,985,985,985,985,0
20240318,135000,78461855,985,985,985,985,1
20240318,134900,78460870,987,987,987,982,4265
20240318,134800,74270683,989,989,989,989,0
20240318,134700,74270683,989,989,989,989,0
20240318,134600,74270683,989,989,989,989,2
20240318,134500,74268705,988,988,988,988,0
20240318,134400,74268705,988,988,988,988,0
20240318,134300,74268705,988,988,988,988,0
20240318,134200,74268705,988,988,988,988,0
20240318,134100,74268705,988,988,988,988,0
20240318,134000,74268705,988,988,988,988,0
20240318,133900,74268705,988,988,988,988,0
20240318,133800,74268705,988,988,988,988,4
20240318,133700,74264753,988,988,988,988,0
20240318,133600,74264753,988,988,988,988,0
20240318,133500,74264753,988,988,988,988,13
20240318,133400,74251909,987,987,987,987,0
20240318,133300,74251909,987,987,987,987,0
20240318,133200,74251909,987,987,987,987,0
20240318,133100,74251909,987,987,987,987,0
20240318,133000,74251909,987,987,987,987,305
20240318,132900,73950874,989,989,989,989,0
20240318,132800,73950874,989,989,989,989,1
20240318,132700,73949885,989,989,989,989,0
20240318,132600,73949885,989,989,989,989,8
20240318,132500,73941973,989,989,989,989,0
20240318,132400,73941973,989,989,989,989,0
20240318,132300,73941973,989,989,989,989,3
20240318,132200,73939006,989,989,989,989,10
20240318,132100,73929116,989,989,989,989,0
20240318,132000,73929116,989,989,989,989,9
20240318,131900,73920215,990,990,990,990,0
20240318,131800,73920215,990,990,990,990,0
20240318,131700,73920215,990,990,990,990,0
20240318,131600,73920215,990,990,990,990,0
20240318,131500,73920215,990,990,990,990,0
20240318,131400,73920215,990,990,990,990,0
20240318,131300,73920215,990,990,990,990,0
20240318,131200,73920215,990,990,990,990,0
20240318,131100,73920215,990,990,990,990,0
20240318,131000,73920215,990,990,990,990,0
20240318,130900,73920215,990,990,990,990,100
20240318,130800,73821215,990,990,990,990,0
20240318,130700,73821215,990,989,990,989,10
20240318,130600,73811316,990,990,990,990,1
20240318,130500,73810326,989,989,989,989,0
20240318,130400,73810326,989,989,989,989,0
20240318,130300,73810326,989,991,991,989,6254
20240318,130200,67617500,991,992,992,991,1058
20240318,130100,66568001,994,994,994,994,0
20240318,130000,66568001,994,994,994,994,0
20240318,125900,66568001,994,994,994,994,0
20240318,125800,66568001,994,994,994,994,0
20240318,125700,66568001,994,994,994,994,0
20240318,125600,66568001,994,994,994,994,0
20240318,125500,66568001,994,994,994,994,0
20240318,125400,66568001,994,994,994,994,10
20240318,125300,66558061,994,994,994,994,1
20240318,125200,66557067,993,993,993,993,3
20240318,125100,66554088,993,993,993,993,0
20240318,125000,66554088,993,993,993,993,0
20240318,124900,66554088,993,993,993,993,11
20240318,124800,66543165,993,993,993,993,0
20240318,124700,66543165,993,993,993,993,0
20240318,124600,66543165,993,993,993,993,0
20240318,124500,66543165,993,993,993,993,1
20240318,124400,66542172,993,993,993,993,0
20240318,124300,66542172,993,993,993,993,0
20240318,124200,66542172,993,993,993,993,0
20240318,124100,66542172,993,993,993,993,117
20240318,124000,66425991,993,993,993,993,15
20240318,123900,66411096,993,994,994,993,118
20240318,123800,66293919,993,993,993,993,0
20240318,123700,66293919,993,993,993,993,0
20240318,123600,66293919,993,993,993,993,11
20240318,123500,66282996,993,993,993,993,0
20240318,123400,66282996,993,993,993,993,0
20240318,123300,66282996,993,993,993,993,3
20240318,123200,66280017,993,993,993,993,0
20240318,123100,66280017,993,993,993,993,0
20240318,123000,66280017,993,993,994,993,29
20240318,122900,66251218,993,993,993,993,0
20240318,122800,66251218,993,993,993,993,0
20240318,122700,66251218,993,993,993,993,4
20240318,122600,66247246,993,993,993,993,39
20240318,122500,66208519,993,993,993,993,42
20240318,122400,66166813,993,993,994,993,121
20240318,122300,66046574,993,994,994,993,136
20240318,122200,65911426,993,993,993,993,0
20240318,122100,65911426,993,993,993,993,0
20240318,122000,65911426,993,993,993,993,27
20240318,121900,65884615,993,993,993,993,0
20240318,121800,65884615,993,993,993,993,0
20240318,121700,65884615,993,993,993,993,34
20240318,121600,65850853,993,993,993,993,0
20240318,121500,65850853,993,993,993,993,0
20240318,121400,65850853,993,993,993,993,37
20240318,121300,65814112,993,993,993,993,43
20240318,121200,65771413,993,993,993,993,45
20240318,121100,65726728,993,993,994,993,233
20240318,121000,65495259,994,993,994,993,38
20240318,120900,65457519,993,993,994,993,26
20240318,120800,65431693,994,993,994,993,21
20240318,120700,65410839,993,994,994,993,131
20240318,120600,65280656,993,993,993,993,36
20240318,120500,65244908,993,993,993,993,0
20240318,120400,65244908,993,993,993,993,0
20240318,120300,65244908,993,993,993,993,36
20240318,120200,65209160,995,995,995,995,0
20240318,120100,65209160,995,995,995,995,0
20240318,120000,65209160,995,995,995,995,0
20240318,115900,65209160,995,995,995,995,0
20240318,115800,65209160,995,995,995,995,0
20240318,115700,65209160,995,995,995,995,4
20240318,115600,65205180,994,994,994,994,0
20240318,115500,65205180,994,994,994,994,0
20240318,115400,65205180,994,994,994,994,0
20240318,115300,65205180,994,994,994,994,0
20240318,115200,65205180,994,994,994,994,20
20240318,115100,65185300,994,994,994,994,47
20240318,115000,65138582,994,994,994,994,21
20240318,114900,65117708,994,995,995,994,598
20240318,114800,64522796,995,995,995,995,0
20240318,114700,64522796,995,995,995,995,0
20240318,114600,64522796,995,995,995,995,0
20240318,114500,64522796,995,995,995,995,0
20240318,114400,64522796,995,995,995,995,0
20240318,114300,64522796,995,995,995,995,0
20240318,114200,64522796,995,995,995,995,0
20240318,114100,64522796,995,995,995,995,0
20240318,114000,64522796,995,995,995,995,0
20240318,113900,64522796,995,995,995,995,0
20240318,113800,64522796,995,995,995,995,0
20240318,113700,64522796,995,995,995,995,0
20240318,113600,64522796,995,995,995,995,0
20240318,113500,64522796,995,995,995,995,0
20240318,113400,64522796,995,995,995,995,0
20240318,113300,64522796,995,995,995,995,20
20240318,113200,64502896,996,996,996,996,0
20240318,113100,64502896,996,996,996,996,0
20240318,113000,64502896,996,996,996,996,0
20240318,112900,64502896,996,996,996,996,10
20240318,112800,64492936,997,997,997,997,0
20240318,112700,64492936,997,997,997,997,0
20240318,112600,64492936,997,997,997,997,0
20240318,112500,64492936,997,997,997,997,0
20240318,112400,64492936,997,997,997,997,0
20240318,112300,64492936,997,996,997,996,1000
20240318,112200,63496468,996,996,996,996,0
20240318,112100,63496468,996,996,996,996,0
20240318,112000,63496468,996,996,996,996,0
20240318,111900,63496468,996,996,996,996,0
20240318,111800,63496468,996,996,996,996,0
20240318,111700,63496468,996,996,996,996,0
20240318,111600,63496468,996,996,996,996,0
20240318,111500,63496468,996,996,996,996,0
20240318,111400,63496468,996,996,996,996,0
20240318,111300,63496468,996,996,996,996,0
20240318,111200,63496468,996,996,996,996,0
20240318,111100,63496468,996,996,996,996,4
20240318,111000,63492484,996,996,996,996,0
20240318,110900,63492484,996,996,996,996,0
20240318,110800,63492484,996,996,996,996,1
20240318,110700,63491488,993,993,993,993,0
20240318,110600,63491488,993,993,993,993,0
20240318,110500,63491488,993,993,993,993,0
20240318,110400,63491488,993,993,993,993,0
20240318,110300,63491488,993,993,993,993,104
20240318,110200,63388216,993,993,993,993,40
20240318,110100,63348496,993,993,993,993,442
20240318,110000,62909590,993,993,993,993,0
20240318,105900,62909590,993,993,993,993,0
20240318,105800,62909590,993,993,993,993,0
20240318,105700,62909590,993,994,994,993,16
20240318,105600,62893687,994,994,994,994,118
20240318,105500,62776395,997,997,997,997,0
20240318,105400,62776395,997,997,997,997,0
20240318,105300,62776395,997,997,997,997,0
20240318,105200,62776395,997,997,997,997,0
20240318,105100,62776395,997,997,997,997,0
20240318,105000,62776395,997,997,997,997,0
20240318,104900,62776395,997,997,997,997,1022
20240318,104800,61757461,997,997,997,997,0
20240318,104700,61757461,997,997,997,997,0
20240318,104600,61757461,997,997,997,997,0
20240318,104500,61757461,997,997,997,997,0
20240318,104400,61757461,997,997,997,997,0
20240318,104300,61757461,997,997,997,997,0
20240318,104200,61757461,997,997,997,997,0
20240318,104100,61757461,997,997,997,997,0
20240318,104000,61757461,997,997,997,997,0
20240318,103900,61757461,997,997,997,997,2
20240318,103800,61755467,997,997,997,997,1
20240318,103700,61754470,996,996,996,996,0
20240318,103600,61754470,996,996,996,996,0
20240318,103500,61754470,996,996,996,996,0
20240318,103400,61754470,996,996,996,996,0
20240318,103300,61754470,996,996,996,996,0
20240318,103200,61754470,996,996,996,996,0
20240318,103100,61754470,996,996,996,996,0
20240318,103000,61754470,996,996,996,996,0
20240318,102900,61754470,996,996,996,996,29
20240318,102800,61725586,996,996,996,996,0
20240318,102700,61725586,996,996,996,996,0
20240318,102600,61725586,996,996,996,996,0
20240318,102500,61725586,996,996,996,996,10
20240318,102400,61715626,999,999,999,999,0
20240318,102300,61715626,999,998,999,996,1443
20240318,102200,60275413,999,998,999,993,5352
20240318,102100,54956573,998,1000,1000,998,382
20240318,102000,54575295,1000,1000,1000,1000,10
20240318,101900,54565295,1001,1001,1001,1001,0
20240318,101800,54565295,1001,1001,1001,1001,0
20240318,101700,54565295,1001,1001,1001,1001,0
20240318,101600,54565295,1001,1001,1001,1001,0
20240318,101500,54565295,1001,1001,1001,1001,0
20240318,101400,54565295,1001,1001,1001,1001,0
20240318,101300,54565295,1001,1001,1001,1001,0
20240318,101200,54565295,1001,1001,1001,1001,0
20240318,101100,54565295,1001,1001,1001,1001,0
20240318,101000,54565295,1001,1001,1001,1001,0
20240318,100900,54565295,1001,1001,1001,1001,0
20240318,100800,54565295,1001,1001,1001,1001,0
20240318,100700,54565295,1001,997,1001,997,5001
20240318,100600,49564623,996,996,996,996,0
20240318,100500,49564623,996,996,996,996,0
20240318,100400,49564623,996,996,996,996,0
20240318,100300,49564623,996,996,996,996,0
20240318,100200,49564623,996,996,996,996,0
20240318,100100,49564623,996,996,996,996,1290
20240318,100000,48279783,996,998,998,996,155
20240318,095900,48125177,1000,1000,1000,1000,20
20240318,095800,48105177,1000,1000,1000,1000,0
20240318,095700,48105177,1000,1000,1000,1000,5
20240318,095600,48100177,1000,1000,1000,1000,0
20240318,095500,48100177,1000,1000,1000,1000,0
20240318,095400,48100177,1000,1000,1000,1000,0
20240318,095300,48100177,1000,1000,1000,1000,0
20240318,095200,48100177,1000,1000,1000,1000,3000
20240318,095100,45100177,1000,1000,1000,1000,0
20240318,095000,45100177,1000,1000,1000,1000,3
20240318,094900,45097177,1000,1000,1000,1000,39
20240318,094800,45058177,1000,1000,1000,1000,0
20240318,094700,45058177,1000,1000,1000,1000,1010
20240318,094600,44048177,1001,1001,1001,1001,0
20240318,094500,44048177,1001,1001,1001,1001,0
20240318,094400,44048177,1001,1001,1001,1001,0
20240318,094300,44048177,1001,1001,1001,1001,0
20240318,094200,44048177,1001,1001,1001,1001,0
20240318,094100,44048177,1001,1001,1001,1001,0
20240318,094000,44048177,1001,1001,1001,1001,0
20240318,093900,44048177,1001,1001,1001,1001,0
20240318,093800,44048177,1001,1001,1001,1001,1
20240318,093700,44047176,999,999,999,999,1
20240318,093600,44046177,999,999,999,999,0
20240318,093500,44046177,999,999,999,999,0
20240318,093400,44046177,999,1001,1001,999,155
20240318,093300,43891032,1001,1001,1001,1001,4110
20240318,093200,39776922,1001,1001,1001,1001,0
20240318,093100,39776922,1001,1001,1001,1001,0
20240318,093000,39776922,1001,1001,1001,1001,100
20240318,092900,39676822,1018,997,1018,997,101
20240318,092800,39576104,996,996,996,996,4002
20240318,092700,35590112,993,1012,1012,993,1185
20240318,092600,34409052,1021,1013,1021,1013,4586
20240318,092500,29731746,1001,1001,1002,1001,464
20240318,092400,29267032,996,996,996,996,0
20240318,092300,29267032,996,996,996,996,11
20240318,092200,29256076,1002,1002,1002,1002,0
20240318,092100,29256076,1002,1002,1002,1002,0
20240318,092000,29256076,1002,1002,1002,1002,1
20240318,091900,29255074,994,994,994,994,0
20240318,091800,29255074,994,994,994,994,52
20240318,091700,29203386,993,995,995,993,351
20240318,091600,28854792,990,990,990,990,0
20240318,091500,28854792,990,991,991,990,565
20240318,091400,28294971,990,990,990,990,100
20240318,091300,28195971,986,998,999,986,10547
20240318,091200,17676245,996,1016,1016,996,1008
20240318,091100,16667031,1018,999,1039,999,13404
20240318,091000,3016533,1001,1001,1001,1001,4
20240318,090900,3012529,1006,1006,1006,1006,35
20240318,090800,2977319,1006,1006,1006,1006,80
20240318,090700,2896839,1007,1007,1007,1006,48
20240318,090600,2848533,1006,1007,1007,1006,48
20240318,090500,2800207,1000,1000,1000,1000,716
20240318,090400,2084207,1000,999,1000,999,112
20240318,090300,1972307,994,994,994,994,175
20240318,090200,1798357,998,989,1000,989,1585
20240318,090100,228929,989,982,989,982,129
20240318,090000,102027,982,981,982,981,104