KissMeData/006200/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184700,571202405,948,948,948,948,15040
20240318,184600,571202405,948,948,948,948,0
20240318,184500,571202405,948,948,948,948,0
20240318,184400,571202405,948,948,948,948,0
20240318,184300,571202405,948,948,948,948,0
20240318,184200,571202405,948,948,948,948,0
20240318,184100,571202405,948,948,948,948,0
20240318,184000,571202405,948,948,948,948,0
20240318,183900,571202405,948,948,948,948,0
20240318,183800,571202405,948,948,948,948,0
20240318,183700,571202405,948,948,948,948,0
20240318,183600,571202405,948,948,948,948,0
20240318,183500,571202405,948,948,948,948,0
20240318,183400,571202405,948,948,948,948,0
20240318,183300,571202405,948,948,948,948,0
20240318,183200,571202405,948,948,948,948,0
20240318,183100,571202405,948,948,948,948,0
20240318,183000,571202405,948,948,948,948,0
20240318,182900,571202405,948,948,948,948,0
20240318,182800,571202405,948,948,948,948,0
20240318,182700,571202405,948,948,948,948,0
20240318,182600,571202405,948,948,948,948,0
20240318,182500,571202405,948,948,948,948,0
20240318,182400,571202405,948,948,948,948,0
20240318,182300,571202405,948,948,948,948,0
20240318,182200,571202405,948,948,948,948,0
20240318,182100,571202405,948,948,948,948,0
20240318,182000,571202405,948,948,948,948,0
20240318,181900,571202405,948,948,948,948,0
20240318,181800,571202405,948,948,948,948,0
20240318,181700,571202405,948,948,948,948,15040
20240318,181600,571202405,948,948,948,948,0
20240318,181500,571202405,948,948,948,948,0
20240318,181400,571202405,948,948,948,948,0
20240318,181300,571202405,948,948,948,948,0
20240318,181200,571202405,948,948,948,948,0
20240318,181100,571202405,948,948,948,948,0
20240318,181000,571202405,948,948,948,948,0
20240318,180900,571202405,948,948,948,948,0
20240318,180800,571202405,948,948,948,948,0
20240318,180700,571202405,948,948,948,948,0
20240318,180600,571202405,948,948,948,948,0
20240318,180500,571202405,948,948,948,948,0
20240318,180400,571202405,948,948,948,948,0
20240318,180300,571202405,948,948,948,948,0
20240318,180200,571202405,948,948,948,948,0
20240318,180100,571202405,948,948,948,948,0
20240318,180000,571202405,948,948,948,948,0
20240318,175900,571202405,948,948,948,948,0
20240318,175800,571202405,948,948,948,948,0
20240318,175700,571202405,948,948,948,948,0
20240318,175600,571202405,948,948,948,948,0
20240318,175500,571202405,948,948,948,948,0
20240318,175400,571202405,948,948,948,948,0
20240318,175300,571202405,948,948,948,948,0
20240318,175200,571202405,948,948,948,948,0
20240318,175100,571202405,948,948,948,948,0
20240318,175000,571202405,948,948,948,948,0
20240318,174900,571202405,948,948,948,948,0
20240318,174800,571202405,948,948,948,948,0
20240318,174700,571202405,948,948,948,948,15040
20240318,174600,571202405,948,948,948,948,0
20240318,174500,571202405,948,948,948,948,0
20240318,174400,571202405,948,948,948,948,0
20240318,174300,571202405,948,948,948,948,0
20240318,174200,571202405,948,948,948,948,0
20240318,174100,571202405,948,948,948,948,0
20240318,174000,571202405,948,948,948,948,0
20240318,173900,571202405,948,948,948,948,0
20240318,173800,571202405,948,948,948,948,0
20240318,173700,571202405,948,948,948,948,0
20240318,173600,571202405,948,948,948,948,0
20240318,173500,571202405,948,948,948,948,0
20240318,173400,571202405,948,948,948,948,0
20240318,173300,571202405,948,948,948,948,0
20240318,173200,571202405,948,948,948,948,0
20240318,173100,571202405,948,948,948,948,0
20240318,173000,571202405,948,948,948,948,0
20240318,172900,571202405,948,948,948,948,0
20240318,172800,571202405,948,948,948,948,0
20240318,172700,571202405,948,948,948,948,0
20240318,172600,571202405,948,948,948,948,0
20240318,172500,571202405,948,948,948,948,0
20240318,172400,571202405,948,948,948,948,0
20240318,172300,571202405,948,948,948,948,0
20240318,172200,571202405,948,948,948,948,0
20240318,172100,571202405,948,948,948,948,0
20240318,172000,571202405,948,948,948,948,0
20240318,171900,571202405,948,948,948,948,0
20240318,171800,571202405,948,948,948,948,0
20240318,171700,571202405,948,948,948,948,15040
20240318,171600,571202405,948,948,948,948,0
20240318,171500,571202405,948,948,948,948,0
20240318,171400,571202405,948,948,948,948,0
20240318,171300,571202405,948,948,948,948,0
20240318,171200,571202405,948,948,948,948,0
20240318,171100,571202405,948,948,948,948,0
20240318,171000,571202405,948,948,948,948,0
20240318,170900,571202405,948,948,948,948,0
20240318,170800,571202405,948,948,948,948,0
20240318,170700,571202405,948,948,948,948,0
20240318,170600,571202405,948,948,948,948,0
20240318,170500,571202405,948,948,948,948,0
20240318,170400,571202405,948,948,948,948,0
20240318,170300,571202405,948,948,948,948,0
20240318,170200,571202405,948,948,948,948,0
20240318,170100,571202405,948,948,948,948,0
20240318,170000,571202405,948,948,948,948,0
20240318,165900,571202405,948,948,948,948,0
20240318,165800,571202405,948,948,948,948,0
20240318,165700,571202405,948,948,948,948,0
20240318,165600,571202405,948,948,948,948,0
20240318,165500,571202405,948,948,948,948,0
20240318,165400,571202405,948,948,948,948,0
20240318,165300,571202405,948,948,948,948,0
20240318,165200,571202405,948,948,948,948,0
20240318,165100,571202405,948,948,948,948,0
20240318,165000,571202405,948,948,948,948,0
20240318,164900,571202405,948,948,948,948,0
20240318,164800,571202405,948,948,948,948,0
20240318,164700,571202405,948,948,948,948,15040
20240318,164600,571202405,948,948,948,948,0
20240318,164500,571202405,948,948,948,948,0
20240318,164400,571202405,948,948,948,948,0
20240318,164300,571202405,948,948,948,948,0
20240318,164200,571202405,948,948,948,948,0
20240318,164100,571202405,948,948,948,948,0
20240318,164000,571202405,948,948,948,948,0
20240318,163900,571202405,948,948,948,948,0
20240318,163800,571202405,948,948,948,948,0
20240318,163700,571202405,948,948,948,948,0
20240318,163600,571202405,948,948,948,948,0
20240318,163500,571202405,948,948,948,948,0
20240318,163400,571202405,948,948,948,948,0
20240318,163300,571202405,948,948,948,948,0
20240318,163200,571202405,948,948,948,948,0
20240318,163100,571202405,948,948,948,948,0
20240318,163000,571202405,948,948,948,948,0
20240318,162900,571202405,948,948,948,948,0
20240318,162800,571202405,948,948,948,948,0
20240318,162700,571202405,948,948,948,948,0
20240318,162600,571202405,948,948,948,948,0
20240318,162500,571202405,948,948,948,948,0
20240318,162400,571202405,948,948,948,948,0
20240318,162300,571202405,948,948,948,948,0
20240318,162200,571202405,948,948,948,948,0
20240318,162100,571202405,948,948,948,948,0
20240318,162000,571202405,948,948,948,948,0
20240318,161900,571202405,948,948,948,948,0
20240318,161800,571202405,948,948,948,948,0
20240318,161700,571202405,948,948,948,948,15040
20240318,161600,571202405,948,948,948,948,0
20240318,161500,571202405,948,948,948,948,0
20240318,161400,571202405,948,948,948,948,0
20240318,161300,571202405,948,948,948,948,0
20240318,161200,571202405,948,948,948,948,0
20240318,161100,571202405,948,948,948,948,0
20240318,161000,571202405,948,948,948,948,0
20240318,160900,571202405,948,948,948,948,0
20240318,160800,571202405,948,948,948,948,0
20240318,160700,571202405,948,948,948,948,0
20240318,160600,571202405,948,948,948,948,0
20240318,160500,571202405,948,948,948,948,0
20240318,160400,571202405,948,948,948,948,0
20240318,160300,571202405,948,948,948,948,0
20240318,160200,571202405,948,948,948,948,0
20240318,160100,571202405,948,948,948,948,0
20240318,160000,571202405,948,948,948,948,0
20240318,155900,571202405,948,948,948,948,0
20240318,155800,571202405,948,948,948,948,0
20240318,155700,571202405,948,948,948,948,0
20240318,155600,571202405,948,948,948,948,0
20240318,155500,571202405,948,948,948,948,0
20240318,155400,571202405,948,948,948,948,0
20240318,155300,571202405,948,948,948,948,0
20240318,155200,571202405,948,948,948,948,0
20240318,155100,571202405,948,948,948,948,0
20240318,155000,571202405,948,948,948,948,0
20240318,154900,571202405,948,948,948,948,0
20240318,154800,571202405,948,948,948,948,0
20240318,154700,571202405,948,948,948,948,15040
20240318,154600,571202405,948,948,948,948,0
20240318,154500,571202405,948,948,948,948,0
20240318,154400,571202405,948,948,948,948,0
20240318,154300,571202405,948,948,948,948,0
20240318,154200,571202405,948,948,948,948,0
20240318,154100,571202405,948,948,948,948,0
20240318,154000,571202405,948,948,948,948,0
20240318,153900,571202405,948,948,948,948,0
20240318,153800,571202405,948,948,948,948,0
20240318,153700,571202405,948,948,948,948,0
20240318,153600,571202405,948,948,948,948,0
20240318,153500,571202405,948,948,948,948,0
20240318,153400,571202405,948,948,948,948,0
20240318,153300,571202405,948,948,948,948,0
20240318,153200,571202405,948,948,948,948,0
20240318,153100,571202405,948,948,948,948,0
20240318,153000,571202405,948,948,948,948,15040
20240318,152900,556944485,952,952,952,952,0
20240318,152800,556944485,952,952,952,952,0
20240318,152700,556944485,952,952,952,952,0
20240318,152600,556944485,952,952,952,952,0
20240318,152500,556944485,952,952,952,952,0
20240318,152400,556944485,952,952,952,952,0
20240318,152300,556944485,952,952,952,952,0
20240318,152200,556944485,952,952,952,952,0
20240318,152100,556944485,952,952,952,952,0
20240318,152000,556944485,952,952,952,952,0
20240318,151900,556944485,952,957,957,952,2050
20240318,151800,554985932,956,954,956,954,171
20240318,151700,554822625,954,954,954,954,18
20240318,151600,554805453,954,952,955,952,14
20240318,151500,554792102,954,954,954,954,482
20240318,151400,554332274,954,953,954,953,3
20240318,151300,554329414,955,955,955,955,307
20240318,151200,554036229,955,953,955,953,40
20240318,151100,553998074,955,954,955,954,101
20240318,151000,553901664,955,954,955,954,583
20240318,150900,553345476,954,954,954,954,0
20240318,150800,553345476,954,956,956,954,3
20240318,150700,553342611,957,951,957,951,6
20240318,150600,553336899,951,951,951,950,8637
20240318,150500,545123228,951,950,951,950,1915
20240318,150400,543303829,950,951,951,950,6
20240318,150300,543298127,951,951,951,951,2
20240318,150200,543296225,950,950,950,949,15446
20240318,150100,528637282,949,949,949,949,0
20240318,150000,528637282,949,949,949,949,0
20240318,145900,528637282,949,950,950,949,5134
20240318,145800,523764774,952,952,952,952,0
20240318,145700,523764774,952,950,952,950,2688
20240318,145600,521205957,950,950,950,949,5730
20240318,145500,515762458,946,947,947,946,1000
20240318,145400,514816446,946,949,949,945,21342
20240318,145300,494615667,949,952,952,949,3144
20240318,145200,491630837,952,952,952,952,3
20240318,145100,491627981,950,950,950,950,249
20240318,145000,491391431,950,952,952,950,331
20240318,144900,491076919,950,951,951,950,1300
20240318,144800,489841917,950,950,950,950,2260
20240318,144700,487694917,950,950,950,950,1
20240318,144600,487693967,950,950,950,950,0
20240318,144500,487693967,950,950,950,950,0
20240318,144400,487693967,950,954,954,950,10489
20240318,144300,477728193,954,954,954,954,0
20240318,144200,477728193,954,952,954,951,29
20240318,144100,477700555,951,952,953,951,11
20240318,144000,477690084,950,950,950,950,244
20240318,143900,477458284,951,951,951,951,0
20240318,143800,477458284,951,951,951,951,527
20240318,143700,476957107,951,951,951,951,669
20240318,143600,476320888,951,952,952,951,1548
20240318,143500,474848420,952,952,952,952,0
20240318,143400,474848420,952,952,952,952,0
20240318,143300,474848420,952,952,952,952,0
20240318,143200,474848420,952,952,952,952,0
20240318,143100,474848420,952,952,952,952,0
20240318,143000,474848420,952,952,952,952,71
20240318,142900,474780828,950,955,955,950,6215
20240318,142800,468872470,952,952,952,952,0
20240318,142700,468872470,952,952,952,952,0
20240318,142600,468872470,952,952,952,952,0
20240318,142500,468872470,952,952,952,952,0
20240318,142400,468872470,952,952,952,952,1
20240318,142300,468871518,950,950,950,950,0
20240318,142200,468871518,950,950,950,950,0
20240318,142100,468871518,950,950,950,950,0
20240318,142000,468871518,950,950,950,950,0
20240318,141900,468871518,950,950,950,950,0
20240318,141800,468871518,950,950,950,950,3
20240318,141700,468868668,950,952,952,950,1613
20240318,141600,467335918,950,950,950,950,0
20240318,141500,467335918,950,950,950,950,1000
20240318,141400,466385918,949,949,949,949,0
20240318,141300,466385918,949,949,949,949,101
20240318,141200,466290069,948,948,948,948,0
20240318,141100,466290069,948,948,948,948,0
20240318,141000,466290069,948,948,948,948,0
20240318,140900,466290069,948,948,949,948,1900
20240318,140800,464488857,948,948,948,948,2000
20240318,140700,462592857,949,949,949,949,1000
20240318,140600,461643857,949,949,949,949,0
20240318,140500,461643857,949,949,949,949,0
20240318,140400,461643857,949,949,953,949,672
20240318,140300,461006093,949,949,949,949,354
20240318,140200,460670147,949,954,954,949,1076
20240318,140100,459648773,955,953,956,953,2015
20240318,140000,457725978,953,953,953,953,525
20240318,135900,457225653,953,950,953,949,11263
20240318,135800,446529028,954,954,954,954,11
20240318,135700,446518534,950,953,953,950,31152
20240318,135600,416897621,953,953,953,953,1000
20240318,135500,415944621,956,954,956,954,41
20240318,135400,415905485,953,953,953,953,450
20240318,135300,415476635,953,954,954,953,2613
20240318,135200,412986436,953,954,954,953,1001
20240318,135100,412031483,959,959,959,954,162
20240318,135000,411876875,959,954,959,953,5243
20240318,134900,406879836,954,954,954,954,2000
20240318,134800,404971836,955,955,955,955,500
20240318,134700,404494336,954,955,955,953,5188
20240318,134600,399546313,955,957,957,955,5180
20240318,134500,394598183,957,957,957,957,515
20240318,134400,394105328,957,957,957,957,10
20240318,134300,394095758,957,957,957,957,600
20240318,134200,393521558,962,962,962,962,0
20240318,134100,393521558,962,962,962,962,0
20240318,134000,393521558,962,962,962,962,25
20240318,133900,393497508,962,962,962,956,22
20240318,133800,393476464,955,958,958,955,3556
20240318,133700,390077683,962,962,962,962,1
20240318,133600,390076721,958,958,958,958,1
20240318,133500,390075763,957,957,957,957,201
20240318,133400,389883406,957,957,957,957,0
20240318,133300,389883406,957,957,957,957,0
20240318,133200,389883406,957,957,957,957,0
20240318,133100,389883406,957,957,957,957,10
20240318,133000,389873836,956,956,956,956,0
20240318,132900,389873836,956,956,956,956,86
20240318,132800,389791620,955,963,963,955,4405
20240318,132700,385582437,963,961,963,957,6349
20240318,132600,379500336,961,963,963,961,735
20240318,132500,378792641,963,963,963,963,818
20240318,132400,378004907,963,965,965,963,20
20240318,132300,377985640,965,963,966,963,476
20240318,132200,377526078,963,963,963,963,72
20240318,132100,377456742,964,964,964,964,2000
20240318,132000,375528742,964,964,964,964,0
20240318,131900,375528742,964,964,964,964,10
20240318,131800,375519102,964,964,964,964,1045
20240318,131700,374511722,961,964,964,961,6
20240318,131600,374505941,961,961,961,961,0
20240318,131500,374505941,961,961,961,961,553
20240318,131400,373974508,964,964,964,964,0
20240318,131300,373974508,964,961,964,961,407
20240318,131200,373583315,961,961,961,961,260
20240318,131100,373333455,964,964,964,964,3
20240318,131000,373330563,964,964,964,964,1
20240318,130900,373329599,964,964,964,964,1
20240318,130800,373328635,964,964,964,964,1
20240318,130700,373327671,963,961,963,961,541
20240318,130600,372807170,961,961,961,961,1
20240318,130500,372806209,960,960,960,960,0
20240318,130400,372806209,960,960,960,960,46
20240318,130300,372762049,961,958,961,958,1161
20240318,130200,371647798,958,958,958,958,110
20240318,130100,371542418,959,959,959,958,2992
20240318,130000,368673270,959,959,959,959,34
20240318,125900,368640664,959,959,959,959,85
20240318,125800,368559149,959,959,959,959,862
20240318,125700,367732491,959,959,959,959,1478
20240318,125600,366315089,959,959,959,959,2
20240318,125500,366313171,961,959,961,959,48
20240318,125400,366267105,959,959,959,959,19
20240318,125300,366248884,959,959,959,959,389
20240318,125200,365875833,959,959,959,959,135
20240318,125100,365746368,959,959,960,959,2133
20240318,125000,363700818,960,961,961,960,1561
20240318,124900,362201758,960,960,960,960,1
20240318,124800,362200798,960,960,960,960,38
20240318,124700,362164318,961,961,961,961,1
20240318,124600,362163357,959,959,959,959,1000
20240318,124500,361204357,959,959,959,959,0
20240318,124400,361204357,959,959,959,959,0
20240318,124300,361204357,959,959,959,959,0
20240318,124200,361204357,959,959,959,959,1
20240318,124100,361203398,958,958,958,958,0
20240318,124000,361203398,958,958,958,958,1
20240318,123900,361202440,958,958,958,958,0
20240318,123800,361202440,958,958,958,958,0
20240318,123700,361202440,958,958,958,958,8
20240318,123600,361194776,958,962,962,958,246
20240318,123500,360958708,963,963,963,963,0
20240318,123400,360958708,963,963,963,963,0
20240318,123300,360958708,963,963,963,963,1
20240318,123200,360957745,964,964,964,964,0
20240318,123100,360957745,964,964,964,964,0
20240318,123000,360957745,964,964,964,964,0
20240318,122900,360957745,964,961,964,961,101
20240318,122800,360860681,957,957,957,957,1
20240318,122700,360859724,957,957,957,957,0
20240318,122600,360859724,957,957,957,957,450
20240318,122500,360429074,957,957,957,957,0
20240318,122400,360429074,957,957,957,957,0
20240318,122300,360429074,957,960,961,957,1642
20240318,122200,358856637,960,960,960,960,7
20240318,122100,358849917,960,961,961,960,207
20240318,122000,358650997,960,960,960,960,0
20240318,121900,358650997,960,960,960,960,1
20240318,121800,358650037,961,957,961,957,235
20240318,121700,358424342,957,957,957,957,2
20240318,121600,358422428,957,957,957,957,0
20240318,121500,358422428,957,956,957,955,5496
20240318,121400,353172703,959,959,959,955,7500
20240318,121300,345997319,961,959,961,959,76
20240318,121200,345924409,962,962,962,962,1
20240318,121100,345923447,963,963,963,961,1719
20240318,121000,344268125,963,963,963,963,1
20240318,120900,344267162,958,962,962,958,3115
20240318,120800,341276177,964,964,964,964,0
20240318,120700,341276177,964,964,964,964,0
20240318,120600,341276177,964,964,964,964,0
20240318,120500,341276177,964,964,964,964,0
20240318,120400,341276177,964,964,964,964,0
20240318,120300,341276177,964,964,964,964,0
20240318,120200,341276177,964,964,964,964,1
20240318,120100,341275213,964,964,964,964,21
20240318,120000,341254969,960,960,960,960,0
20240318,115900,341254969,960,960,960,960,0
20240318,115800,341254969,960,960,960,960,0
20240318,115700,341254969,960,960,960,960,0
20240318,115600,341254969,960,960,960,960,203
20240318,115500,341060089,965,965,965,965,0
20240318,115400,341060089,965,965,965,965,6
20240318,115300,341054299,965,963,965,963,523
20240318,115200,340549648,961,961,961,961,502
20240318,115100,340067226,958,958,958,958,0
20240318,115000,340067226,958,958,958,958,0
20240318,114900,340067226,958,958,958,958,0
20240318,114800,340067226,958,958,958,958,0
20240318,114700,340067226,958,958,958,958,0
20240318,114600,340067226,958,967,967,958,14
20240318,114500,340053770,968,958,968,958,453
20240318,114400,339618416,962,958,962,958,301
20240318,114300,339329658,958,962,962,958,11078
20240318,114200,328702407,962,964,964,962,4000
20240318,114100,324854142,963,964,964,963,9000
20240318,114000,316187135,968,968,968,968,0
20240318,113900,316187135,968,968,968,968,1037
20240318,113800,315183319,964,964,964,964,544
20240318,113700,314658903,970,970,970,970,2
20240318,113600,314656963,963,966,966,963,7680
20240318,113500,307248293,967,967,967,967,2031
20240318,113400,305284316,970,969,970,967,305
20240318,113300,304988772,968,968,968,968,1
20240318,113200,304987804,969,969,969,969,0
20240318,113100,304987804,969,969,969,969,0
20240318,113000,304987804,969,969,969,969,0
20240318,112900,304987804,969,966,969,966,2
20240318,112800,304985869,969,969,969,969,0
20240318,112700,304985869,969,968,969,968,7
20240318,112600,304979092,970,970,970,970,0
20240318,112500,304979092,970,970,970,970,103
20240318,112400,304879182,970,968,970,968,84
20240318,112300,304797868,966,966,966,966,0
20240318,112200,304797868,966,966,966,966,0
20240318,112100,304797868,966,966,966,966,0
20240318,112000,304797868,966,966,966,966,5
20240318,111900,304793038,966,966,966,966,0
20240318,111800,304793038,966,967,967,966,110
20240318,111700,304686735,968,969,971,968,16
20240318,111600,304671220,969,970,970,969,119
20240318,111500,304555843,970,970,970,970,3200
20240318,111400,301451843,971,971,971,971,0
20240318,111300,301451843,971,971,971,971,100
20240318,111200,301354743,971,970,971,970,593
20240318,111100,300778976,971,971,971,971,1000
20240318,111000,299807976,973,973,973,973,0
20240318,110900,299807976,973,973,973,973,0
20240318,110800,299807976,973,973,973,973,1
20240318,110700,299807003,973,973,973,973,0
20240318,110600,299807003,973,967,973,967,2598
20240318,110500,297287433,967,967,967,967,1
20240318,110400,297286466,967,969,969,967,4308
20240318,110300,293119238,971,969,973,969,1902
20240318,110200,291273992,971,968,971,968,175
20240318,110100,291104440,968,968,969,968,596
20240318,110000,290527440,968,967,968,967,166
20240318,105900,290366753,967,967,967,967,39
20240318,105800,290329040,967,967,967,967,0
20240318,105700,290329040,967,965,968,965,1038
20240318,105600,289325509,964,964,964,964,18
20240318,105500,289308157,964,964,964,964,93
20240318,105400,289218505,966,965,966,965,416
20240318,105300,288817015,965,969,970,965,2140
20240318,105200,286748152,971,971,971,971,0
20240318,105100,286748152,971,970,976,964,1839
20240318,105000,284960722,974,971,974,971,366
20240318,104900,284604450,974,968,974,964,2019
20240318,104800,282640742,968,968,969,964,1090
20240318,104700,281584723,968,963,968,963,1093
20240318,104600,280532159,964,964,964,964,260
20240318,104500,280281519,964,964,964,964,282
20240318,104400,280009671,964,964,964,964,1
20240318,104300,280008707,964,964,964,964,9
20240318,104200,280000031,970,965,970,965,3
20240318,104100,279997126,970,969,970,967,205
20240318,104000,279798314,970,966,970,966,518
20240318,103900,279296014,967,967,967,967,0
20240318,103800,279296014,967,967,968,967,3
20240318,103700,279293112,968,968,968,968,995
20240318,103600,278329952,961,964,964,960,852
20240318,103500,277510622,968,968,968,965,205
20240318,103400,277312339,970,965,970,964,2012
20240318,103300,275363881,968,968,969,968,506
20240318,103200,274874072,968,968,968,968,119
20240318,103100,274758880,968,968,968,968,22
20240318,103000,274737584,969,966,969,966,503
20240318,102900,274251680,969,969,969,969,1
20240318,102800,274250711,967,966,967,966,4000
20240318,102700,270382714,967,967,967,967,0
20240318,102600,270382714,967,967,967,967,1
20240318,102500,270381747,960,960,960,960,1
20240318,102400,270380787,959,967,967,959,361
20240318,102300,270033298,967,967,967,967,1
20240318,102200,270032331,963,963,963,963,1
20240318,102100,270031368,970,968,970,968,9
20240318,102000,270022649,965,964,969,964,1013
20240318,101900,269043567,963,962,963,962,1869
20240318,101800,267244224,963,962,963,962,231
20240318,101700,267022001,962,958,963,958,6247
20240318,101600,261011650,958,958,958,958,28
20240318,101500,260984826,958,958,958,958,749
20240318,101400,260267284,959,958,959,958,32
20240318,101300,260236627,958,958,958,958,30
20240318,101200,260207887,958,959,959,958,830
20240318,101100,259412347,958,958,958,958,1
20240318,101000,259411389,959,958,959,958,21
20240318,100900,259391270,957,957,957,957,19
20240318,100800,259373087,957,958,958,957,545
20240318,100700,258851019,960,960,960,960,0
20240318,100600,258851019,960,960,960,960,1
20240318,100500,258850059,958,957,958,957,1170
20240318,100400,257729203,957,957,957,957,57
20240318,100300,257674654,957,957,957,957,75
20240318,100200,257602879,956,956,956,956,3
20240318,100100,257600011,956,956,956,956,90
20240318,100000,257513971,955,955,955,955,0
20240318,095900,257513971,955,955,956,955,13460
20240318,095800,244659621,955,956,956,955,859
20240318,095700,243838447,957,957,957,957,2
20240318,095600,243836533,957,957,957,957,1
20240318,095500,243835576,956,956,956,956,5
20240318,095400,243830796,958,956,958,956,147
20240318,095300,243690262,958,958,958,958,1
20240318,095200,243689304,955,957,958,955,1277
20240318,095100,242469655,957,958,958,957,190
20240318,095000,242287642,958,957,958,957,2
20240318,094900,242285727,958,958,958,958,0
20240318,094800,242285727,958,958,958,957,21
20240318,094700,242265611,958,955,958,955,102
20240318,094600,242168198,954,954,954,954,400
20240318,094500,241786598,954,955,958,954,6999
20240318,094400,235107776,955,955,955,955,10
20240318,094300,235098226,954,954,954,954,40
20240318,094200,235060066,954,954,954,954,18
20240318,094100,235042894,954,961,961,954,280
20240318,094000,234775604,962,959,962,959,1295
20240318,093900,233531557,960,959,960,959,909
20240318,093800,232659355,960,956,960,953,5623
20240318,093700,227288439,955,956,956,955,2
20240318,093600,227286528,952,958,960,951,16192
20240318,093500,211837152,958,960,960,958,156
20240318,093400,211687504,958,959,960,957,4382
20240318,093300,207489734,960,963,963,959,22595
20240318,093200,185778636,964,967,967,964,216
20240318,093100,185570376,963,969,969,963,2274
20240318,093000,183380145,964,968,968,964,2314
20240318,092900,181148945,967,964,967,964,894
20240318,092800,180286529,964,965,968,964,2596
20240318,092700,177776665,965,963,968,963,1421
20240318,092600,176403220,963,969,969,963,28563
20240318,092500,148841676,969,976,976,969,2858
20240318,092400,146069697,971,974,977,970,16042
20240318,092300,130457638,974,971,974,971,1269
20240318,092200,129223492,971,970,971,970,1471
20240318,092100,127796415,971,972,972,971,4882
20240318,092000,123055890,972,974,974,972,2586
20240318,091900,120539898,971,974,975,971,3270
20240318,091800,117357432,976,974,977,974,2124
20240318,091700,115288643,974,978,978,974,5949
20240318,091600,109474673,978,977,980,974,6274
20240318,091500,103343150,977,977,980,977,688
20240318,091400,102670611,977,978,978,976,51
20240318,091300,102620792,976,980,980,975,1774
20240318,091200,100883568,980,976,980,976,1533
20240318,091100,99385628,976,973,976,971,3470
20240318,091000,96006418,975,971,975,970,5665
20240318,090900,90501099,972,972,972,970,5419
20240318,090800,85239930,972,985,985,972,20127
20240318,090700,65574588,987,979,988,978,23785
20240318,090600,42116833,986,976,988,976,14870
20240318,090500,27496804,977,969,977,969,1151
20240318,090400,26376376,971,972,973,969,2423
20240318,090300,24022701,972,973,973,972,694
20240318,090200,23348111,973,969,974,968,3882
20240318,090100,19586112,974,983,983,969,7593
20240318,090000,12195845,983,983,983,972,12265