KissMeData/085810/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195500,68860901,895,895,895,895,7081
20240318,195400,68860901,895,895,895,895,0
20240318,195300,68860901,895,895,895,895,0
20240318,195200,68860901,895,895,895,895,0
20240318,195100,68860901,895,895,895,895,0
20240318,195000,68860901,895,895,895,895,0
20240318,194900,68860901,895,895,895,895,0
20240318,194800,68860901,895,895,895,895,0
20240318,194700,68860901,895,895,895,895,0
20240318,194600,68860901,895,895,895,895,0
20240318,194500,68860901,895,895,895,895,0
20240318,194400,68860901,895,895,895,895,0
20240318,194300,68860901,895,895,895,895,0
20240318,194200,68860901,895,895,895,895,0
20240318,194100,68860901,895,895,895,895,0
20240318,194000,68860901,895,895,895,895,0
20240318,193900,68860901,895,895,895,895,0
20240318,193800,68860901,895,895,895,895,0
20240318,193700,68860901,895,895,895,895,0
20240318,193600,68860901,895,895,895,895,0
20240318,193500,68860901,895,895,895,895,0
20240318,193400,68860901,895,895,895,895,0
20240318,193300,68860901,895,895,895,895,0
20240318,193200,68860901,895,895,895,895,0
20240318,193100,68860901,895,895,895,895,0
20240318,193000,68860901,895,895,895,895,0
20240318,192900,68860901,895,895,895,895,0
20240318,192800,68860901,895,895,895,895,0
20240318,192700,68860901,895,895,895,895,0
20240318,192600,68860901,895,895,895,895,0
20240318,192500,68860901,895,895,895,895,7081
20240318,192400,68860901,895,895,895,895,0
20240318,192300,68860901,895,895,895,895,0
20240318,192200,68860901,895,895,895,895,0
20240318,192100,68860901,895,895,895,895,0
20240318,192000,68860901,895,895,895,895,0
20240318,191900,68860901,895,895,895,895,0
20240318,191800,68860901,895,895,895,895,0
20240318,191700,68860901,895,895,895,895,0
20240318,191600,68860901,895,895,895,895,0
20240318,191500,68860901,895,895,895,895,0
20240318,191400,68860901,895,895,895,895,0
20240318,191300,68860901,895,895,895,895,0
20240318,191200,68860901,895,895,895,895,0
20240318,191100,68860901,895,895,895,895,0
20240318,191000,68860901,895,895,895,895,0
20240318,190900,68860901,895,895,895,895,0
20240318,190800,68860901,895,895,895,895,0
20240318,190700,68860901,895,895,895,895,0
20240318,190600,68860901,895,895,895,895,0
20240318,190500,68860901,895,895,895,895,0
20240318,190400,68860901,895,895,895,895,0
20240318,190300,68860901,895,895,895,895,0
20240318,190200,68860901,895,895,895,895,0
20240318,190100,68860901,895,895,895,895,0
20240318,190000,68860901,895,895,895,895,0
20240318,185900,68860901,895,895,895,895,0
20240318,185800,68860901,895,895,895,895,0
20240318,185700,68860901,895,895,895,895,0
20240318,185600,68860901,895,895,895,895,0
20240318,185500,68860901,895,895,895,895,7081
20240318,185400,68860901,895,895,895,895,0
20240318,185300,68860901,895,895,895,895,0
20240318,185200,68860901,895,895,895,895,0
20240318,185100,68860901,895,895,895,895,0
20240318,185000,68860901,895,895,895,895,0
20240318,184900,68860901,895,895,895,895,0
20240318,184800,68860901,895,895,895,895,0
20240318,184700,68860901,895,895,895,895,0
20240318,184600,68860901,895,895,895,895,0
20240318,184500,68860901,895,895,895,895,0
20240318,184400,68860901,895,895,895,895,0
20240318,184300,68860901,895,895,895,895,0
20240318,184200,68860901,895,895,895,895,0
20240318,184100,68860901,895,895,895,895,0
20240318,184000,68860901,895,895,895,895,0
20240318,183900,68860901,895,895,895,895,0
20240318,183800,68860901,895,895,895,895,0
20240318,183700,68860901,895,895,895,895,0
20240318,183600,68860901,895,895,895,895,0
20240318,183500,68860901,895,895,895,895,0
20240318,183400,68860901,895,895,895,895,0
20240318,183300,68860901,895,895,895,895,0
20240318,183200,68860901,895,895,895,895,0
20240318,183100,68860901,895,895,895,895,0
20240318,183000,68860901,895,895,895,895,0
20240318,182900,68860901,895,895,895,895,0
20240318,182800,68860901,895,895,895,895,0
20240318,182700,68860901,895,895,895,895,0
20240318,182600,68860901,895,895,895,895,0
20240318,182500,68860901,895,895,895,895,7081
20240318,182400,68860901,895,895,895,895,0
20240318,182300,68860901,895,895,895,895,0
20240318,182200,68860901,895,895,895,895,0
20240318,182100,68860901,895,895,895,895,0
20240318,182000,68860901,895,895,895,895,0
20240318,181900,68860901,895,895,895,895,0
20240318,181800,68860901,895,895,895,895,0
20240318,181700,68860901,895,895,895,895,0
20240318,181600,68860901,895,895,895,895,0
20240318,181500,68860901,895,895,895,895,0
20240318,181400,68860901,895,895,895,895,0
20240318,181300,68860901,895,895,895,895,0
20240318,181200,68860901,895,895,895,895,0
20240318,181100,68860901,895,895,895,895,0
20240318,181000,68860901,895,895,895,895,0
20240318,180900,68860901,895,895,895,895,0
20240318,180800,68860901,895,895,895,895,0
20240318,180700,68860901,895,895,895,895,0
20240318,180600,68860901,895,895,895,895,0
20240318,180500,68860901,895,895,895,895,0
20240318,180400,68860901,895,895,895,895,0
20240318,180300,68860901,895,895,895,895,0
20240318,180200,68860901,895,895,895,895,0
20240318,180100,68860901,895,895,895,895,0
20240318,180000,68860901,895,895,895,895,0
20240318,175900,68860901,895,895,895,895,0
20240318,175800,68860901,895,895,895,895,0
20240318,175700,68860901,895,895,895,895,0
20240318,175600,68860901,895,895,895,895,0
20240318,175500,68860901,895,895,895,895,7081
20240318,175400,68860901,895,895,895,895,0
20240318,175300,68860901,895,895,895,895,0
20240318,175200,68860901,895,895,895,895,0
20240318,175100,68860901,895,895,895,895,0
20240318,175000,68860901,895,895,895,895,0
20240318,174900,68860901,895,895,895,895,0
20240318,174800,68860901,895,895,895,895,0
20240318,174700,68860901,895,895,895,895,0
20240318,174600,68860901,895,895,895,895,0
20240318,174500,68860901,895,895,895,895,0
20240318,174400,68860901,895,895,895,895,0
20240318,174300,68860901,895,895,895,895,0
20240318,174200,68860901,895,895,895,895,0
20240318,174100,68860901,895,895,895,895,0
20240318,174000,68860901,895,895,895,895,0
20240318,173900,68860901,895,895,895,895,0
20240318,173800,68860901,895,895,895,895,0
20240318,173700,68860901,895,895,895,895,0
20240318,173600,68860901,895,895,895,895,0
20240318,173500,68860901,895,895,895,895,0
20240318,173400,68860901,895,895,895,895,0
20240318,173300,68860901,895,895,895,895,0
20240318,173200,68860901,895,895,895,895,0
20240318,173100,68860901,895,895,895,895,0
20240318,173000,68860901,895,895,895,895,0
20240318,172900,68860901,895,895,895,895,0
20240318,172800,68860901,895,895,895,895,0
20240318,172700,68860901,895,895,895,895,0
20240318,172600,68860901,895,895,895,895,0
20240318,172500,68860901,895,895,895,895,7081
20240318,172400,68860901,895,895,895,895,0
20240318,172300,68860901,895,895,895,895,0
20240318,172200,68860901,895,895,895,895,0
20240318,172100,68860901,895,895,895,895,0
20240318,172000,68860901,895,895,895,895,0
20240318,171900,68860901,895,895,895,895,0
20240318,171800,68860901,895,895,895,895,0
20240318,171700,68860901,895,895,895,895,0
20240318,171600,68860901,895,895,895,895,0
20240318,171500,68860901,895,895,895,895,0
20240318,171400,68860901,895,895,895,895,0
20240318,171300,68860901,895,895,895,895,0
20240318,171200,68860901,895,895,895,895,0
20240318,171100,68860901,895,895,895,895,0
20240318,171000,68860901,895,895,895,895,0
20240318,170900,68860901,895,895,895,895,0
20240318,170800,68860901,895,895,895,895,0
20240318,170700,68860901,895,895,895,895,0
20240318,170600,68860901,895,895,895,895,0
20240318,170500,68860901,895,895,895,895,0
20240318,170400,68860901,895,895,895,895,0
20240318,170300,68860901,895,895,895,895,0
20240318,170200,68860901,895,895,895,895,0
20240318,170100,68860901,895,895,895,895,0
20240318,170000,68860901,895,895,895,895,0
20240318,165900,68860901,895,895,895,895,0
20240318,165800,68860901,895,895,895,895,0
20240318,165700,68860901,895,895,895,895,0
20240318,165600,68860901,895,895,895,895,0
20240318,165500,68860901,895,895,895,895,7081
20240318,165400,68860901,895,895,895,895,0
20240318,165300,68860901,895,895,895,895,0
20240318,165200,68860901,895,895,895,895,0
20240318,165100,68860901,895,895,895,895,0
20240318,165000,68860901,895,895,895,895,0
20240318,164900,68860901,895,895,895,895,0
20240318,164800,68860901,895,895,895,895,0
20240318,164700,68860901,895,895,895,895,0
20240318,164600,68860901,895,895,895,895,0
20240318,164500,68860901,895,895,895,895,0
20240318,164400,68860901,895,895,895,895,0
20240318,164300,68860901,895,895,895,895,0
20240318,164200,68860901,895,895,895,895,0
20240318,164100,68860901,895,895,895,895,0
20240318,164000,68860901,895,895,895,895,0
20240318,163900,68860901,895,895,895,895,0
20240318,163800,68860901,895,895,895,895,0
20240318,163700,68860901,895,895,895,895,0
20240318,163600,68860901,895,895,895,895,0
20240318,163500,68860901,895,895,895,895,0
20240318,163400,68860901,895,895,895,895,0
20240318,163300,68860901,895,895,895,895,0
20240318,163200,68860901,895,895,895,895,0
20240318,163100,68860901,895,895,895,895,0
20240318,163000,68860901,895,895,895,895,0
20240318,162900,68860901,895,895,895,895,0
20240318,162800,68860901,895,895,895,895,0
20240318,162700,68860901,895,895,895,895,0
20240318,162600,68860901,895,895,895,895,0
20240318,162500,68860901,895,895,895,895,7081
20240318,162400,68860901,895,895,895,895,0
20240318,162300,68860901,895,895,895,895,0
20240318,162200,68860901,895,895,895,895,0
20240318,162100,68860901,895,895,895,895,0
20240318,162000,68860901,895,895,895,895,0
20240318,161900,68860901,895,895,895,895,0
20240318,161800,68860901,895,895,895,895,0
20240318,161700,68860901,895,895,895,895,0
20240318,161600,68860901,895,895,895,895,0
20240318,161500,68860901,895,895,895,895,0
20240318,161400,68860901,895,895,895,895,0
20240318,161300,68860901,895,895,895,895,0
20240318,161200,68860901,895,895,895,895,0
20240318,161100,68860901,895,895,895,895,0
20240318,161000,68860901,895,895,895,895,0
20240318,160900,68860901,895,895,895,895,0
20240318,160800,68860901,895,895,895,895,0
20240318,160700,68860901,895,895,895,895,0
20240318,160600,68860901,895,895,895,895,0
20240318,160500,68860901,895,895,895,895,0
20240318,160400,68860901,895,895,895,895,0
20240318,160300,68860901,895,895,895,895,0
20240318,160200,68860901,895,895,895,895,0
20240318,160100,68860901,895,895,895,895,0
20240318,160000,68860901,895,895,895,895,0
20240318,155900,68860901,895,895,895,895,0
20240318,155800,68860901,895,895,895,895,0
20240318,155700,68860901,895,895,895,895,0
20240318,155600,68860901,895,895,895,895,0
20240318,155500,68860901,895,895,895,895,7081
20240318,155400,68860901,895,895,895,895,0
20240318,155300,68860901,895,895,895,895,0
20240318,155200,68860901,895,895,895,895,0
20240318,155100,68860901,895,895,895,895,0
20240318,155000,68860901,895,895,895,895,0
20240318,154900,68860901,895,895,895,895,0
20240318,154800,68860901,895,895,895,895,0
20240318,154700,68860901,895,895,895,895,0
20240318,154600,68860901,895,895,895,895,0
20240318,154500,68860901,895,895,895,895,0
20240318,154400,68860901,895,895,895,895,0
20240318,154300,68860901,895,895,895,895,0
20240318,154200,68860901,895,895,895,895,0
20240318,154100,68860901,895,895,895,895,0
20240318,154000,68860901,895,895,895,895,0
20240318,153900,68860901,895,895,895,895,0
20240318,153800,68860901,895,895,895,895,0
20240318,153700,68860901,895,895,895,895,0
20240318,153600,68860901,895,895,895,895,0
20240318,153500,68860901,895,895,895,895,0
20240318,153400,68860901,895,895,895,895,0
20240318,153300,68860901,895,895,895,895,0
20240318,153200,68860901,895,895,895,895,0
20240318,153100,68860901,895,895,895,895,0
20240318,153000,68860901,895,895,895,895,7081
20240318,152900,62523406,895,895,895,895,0
20240318,152800,62523406,895,895,895,895,0
20240318,152700,62523406,895,895,895,895,0
20240318,152600,62523406,895,895,895,895,0
20240318,152500,62523406,895,895,895,895,0
20240318,152400,62523406,895,895,895,895,0
20240318,152300,62523406,895,895,895,895,0
20240318,152200,62523406,895,895,895,895,0
20240318,152100,62523406,895,895,895,895,0
20240318,152000,62523406,895,895,895,895,0
20240318,151900,62523406,895,898,900,895,152
20240318,151800,62386657,895,895,895,895,1
20240318,151700,62385762,895,899,900,895,8
20240318,151600,62378569,895,900,900,895,670
20240318,151500,61778449,900,898,900,898,7
20240318,151400,61772151,895,898,898,895,10
20240318,151300,61763174,895,899,900,895,8
20240318,151200,61755980,895,900,900,895,291
20240318,151100,61495495,895,899,900,895,9
20240318,151000,61487405,900,898,900,898,7
20240318,150900,61481107,895,899,900,895,8
20240318,150800,61473918,900,900,900,895,168
20240318,150700,61322723,898,898,898,895,22
20240318,150600,61302970,895,899,900,895,9
20240318,150500,61294881,899,899,899,899,7
20240318,150400,61288588,895,895,899,895,723
20240318,150300,60641475,895,900,900,895,8
20240318,150200,60634280,895,900,900,895,8
20240318,150100,60627085,895,900,900,895,8
20240318,150000,60619890,895,900,900,895,9
20240318,145900,60611795,900,900,900,900,7
20240318,145800,60605495,895,900,900,895,8
20240318,145700,60598300,895,899,900,895,8
20240318,145600,60591106,895,899,900,895,8
20240318,145500,60583912,895,900,900,895,29
20240318,145400,60557817,900,900,900,900,7
20240318,145300,60551517,895,900,900,895,8
20240318,145200,60544322,895,900,900,895,8
20240318,145100,60537127,895,900,900,895,8
20240318,145000,60529932,895,900,900,895,8
20240318,144900,60522737,900,900,900,900,8
20240318,144800,60515537,895,900,900,895,8
20240318,144700,60508342,895,900,900,895,8
20240318,144600,60501147,895,900,900,895,8
20240318,144500,60493952,895,900,900,895,8
20240318,144400,60486757,900,900,900,900,7
20240318,144300,60480457,895,900,900,895,9
20240318,144200,60472362,895,900,900,895,8
20240318,144100,60465167,895,894,900,894,14
20240318,144000,60452578,900,894,900,894,7
20240318,143900,60446284,900,900,900,900,7
20240318,143800,60439984,900,900,900,900,208
20240318,143700,60252784,900,894,900,894,507
20240318,143600,59796496,900,894,900,894,1007
20240318,143500,58890202,900,894,900,894,1007
20240318,143400,57983908,900,900,900,900,7
20240318,143300,57977608,900,894,900,894,7
20240318,143200,57971314,900,894,900,894,8
20240318,143100,57964120,900,894,900,894,7
20240318,143000,57957826,900,894,900,894,7
20240318,142900,57951532,900,900,900,900,7
20240318,142800,57945232,900,894,900,894,7
20240318,142700,57938938,900,894,900,894,7
20240318,142600,57932644,900,894,900,894,9
20240318,142500,57924550,900,894,900,894,7
20240318,142400,57918256,900,894,900,894,7
20240318,142300,57911962,900,900,900,900,7
20240318,142200,57905662,900,899,900,899,1269
20240318,142100,56764824,899,899,900,899,29
20240318,142000,56738746,899,899,900,899,201
20240318,141900,56558039,900,899,900,899,188
20240318,141800,56389018,899,897,900,897,4352
20240318,141700,52477338,897,894,897,894,7
20240318,141600,52471062,897,894,897,894,7
20240318,141500,52464786,897,894,897,894,8
20240318,141400,52457613,897,894,897,894,7
20240318,141300,52451337,897,897,897,897,7
20240318,141200,52445058,897,894,897,894,7
20240318,141100,52438782,897,894,897,894,7
20240318,141000,52432506,897,894,897,894,7
20240318,140900,52426230,897,894,897,894,8
20240318,140800,52419057,897,897,897,897,7
20240318,140700,52412778,897,894,897,894,7
20240318,140600,52406502,897,897,897,897,8
20240318,140500,52399326,896,894,896,894,10
20240318,140400,52390368,896,894,896,894,7
20240318,140300,52384098,896,894,896,894,8
20240318,140200,52376932,896,896,896,896,7
20240318,140100,52370660,897,894,897,894,7
20240318,140000,52364396,888,894,898,888,1306
20240318,135900,51204444,898,894,898,894,7
20240318,135800,51198162,898,893,898,893,9
20240318,135700,51190089,898,894,898,894,7
20240318,135600,51183811,888,893,893,888,3668
20240318,135500,47919140,894,893,894,893,20
20240318,135400,47901273,893,899,899,893,353
20240318,135300,47585669,894,899,899,894,8
20240318,135200,47578482,894,899,899,894,12
20240318,135100,47567699,899,899,899,899,7
20240318,135000,47561406,894,899,899,894,8
20240318,134900,47554219,894,899,899,894,8
20240318,134800,47547032,894,899,899,894,8
20240318,134700,47539845,894,899,899,894,8
20240318,134600,47532658,894,899,899,894,9
20240318,134500,47524572,899,899,899,899,7
20240318,134400,47518279,894,899,899,894,8
20240318,134300,47511092,894,899,899,894,8
20240318,134200,47503905,894,899,899,894,8
20240318,134100,47496718,894,898,899,894,8
20240318,134000,47489534,898,898,898,898,8
20240318,133900,47482350,894,898,898,894,8
20240318,133800,47475170,899,894,899,894,500
20240318,133700,47025695,894,894,894,894,7
20240318,133600,47019437,899,899,899,899,7
20240318,133500,47013144,899,894,899,894,8
20240318,133400,47005957,899,894,899,894,7
20240318,133300,46999669,899,894,899,894,7
20240318,133200,46993381,899,894,899,894,7
20240318,133100,46987093,899,899,899,899,7
20240318,133000,46980800,899,894,899,894,7
20240318,132900,46974512,899,894,899,894,8
20240318,132800,46967325,899,894,899,894,7
20240318,132700,46961037,899,894,899,894,7
20240318,132600,46954749,899,894,899,894,7
20240318,132500,46948461,899,899,899,899,7
20240318,132400,46942168,899,894,899,894,8
20240318,132300,46934981,899,894,899,894,8
20240318,132200,46927794,899,894,899,894,7
20240318,132100,46921506,899,894,899,894,7
20240318,132000,46915218,899,899,899,899,8
20240318,131900,46908026,899,894,899,894,7
20240318,131800,46901738,899,894,899,894,8
20240318,131700,46894551,899,894,899,894,7
20240318,131600,46888263,899,894,899,894,7
20240318,131500,46881975,899,899,899,899,7
20240318,131400,46875682,899,894,899,894,7
20240318,131300,46869394,899,894,899,894,7
20240318,131200,46863106,899,894,899,894,8
20240318,131100,46855923,893,894,899,893,9
20240318,131000,46847849,899,893,899,893,47
20240318,130900,46805838,893,899,899,893,78
20240318,130800,46736082,894,899,899,894,8
20240318,130700,46728895,894,899,899,894,8
20240318,130600,46721708,894,899,899,894,9
20240318,130500,46713622,894,897,899,894,8
20240318,130400,46706437,894,898,899,894,8
20240318,130300,46699255,899,894,899,894,7
20240318,130200,46692972,893,893,893,893,154
20240318,130100,46555450,893,899,899,893,9853
20240318,130000,37753464,895,899,899,895,9
20240318,125900,37745377,895,899,899,895,8
20240318,125800,37738189,899,899,899,899,7
20240318,125700,37731896,895,898,899,895,8
20240318,125600,37724711,895,898,899,895,8
20240318,125500,37717526,895,895,899,895,81
20240318,125400,37645002,895,898,898,895,8
20240318,125300,37637821,898,898,898,898,7
20240318,125200,37631535,895,898,898,895,8
20240318,125100,37624354,895,898,898,895,8
20240318,125000,37617173,895,899,899,895,8
20240318,124900,37609985,895,899,899,895,9
20240318,124800,37601898,895,899,899,895,8
20240318,124700,37594710,899,899,899,899,7
20240318,124600,37588417,895,899,899,895,8
20240318,124500,37581229,895,899,899,895,8
20240318,124400,37574041,895,899,899,895,8
20240318,124300,37566853,895,899,899,895,9
20240318,124200,37558766,899,899,899,899,7
20240318,124100,37552473,895,899,899,895,8
20240318,124000,37545285,895,899,899,895,8
20240318,123900,37538097,895,899,899,895,8
20240318,123800,37530909,895,897,899,895,9
20240318,123700,37522824,897,897,897,897,7
20240318,123600,37516545,895,898,899,895,8
20240318,123500,37509361,895,898,898,895,8
20240318,123400,37502180,895,894,895,894,315
20240318,123300,37220256,895,895,895,895,7
20240318,123200,37213991,893,894,895,893,15
20240318,123100,37200581,895,894,895,894,7
20240318,123000,37194317,895,894,895,894,7
20240318,122900,37188053,895,894,895,894,7
20240318,122800,37181789,895,894,895,894,7
20240318,122700,37175525,895,895,895,895,7
20240318,122600,37169260,893,894,895,893,4009
20240318,122500,33589200,895,894,895,894,7
20240318,122400,33582936,895,894,895,894,7
20240318,122300,33576672,895,894,895,894,7
20240318,122200,33570408,895,895,895,895,7
20240318,122100,33564143,895,894,895,894,60
20240318,122000,33510444,895,899,899,895,28
20240318,121900,33485352,895,898,899,895,8
20240318,121800,33478170,895,897,899,895,14
20240318,121700,33465614,895,898,899,895,9
20240318,121600,33457537,895,895,895,895,177
20240318,121500,33299122,894,894,895,894,9
20240318,121400,33291069,895,894,895,894,32
20240318,121300,33262430,895,894,895,894,7
20240318,121200,33256166,895,894,895,894,7
20240318,121100,33249902,895,895,895,895,7
20240318,121000,33243637,895,894,895,894,14
20240318,120900,33231108,895,894,895,894,8
20240318,120800,33223949,895,895,895,895,7
20240318,120700,33217684,894,895,895,894,2250
20240318,120600,31203935,895,899,899,895,8
20240318,120500,31196747,899,899,899,899,7
20240318,120400,31190454,895,899,899,895,8
20240318,120300,31183266,895,900,900,895,9
20240318,120200,31175171,895,900,900,895,8
20240318,120100,31167976,895,900,900,895,8
20240318,120000,31160781,900,900,900,900,7
20240318,115900,31154481,895,900,900,895,8
20240318,115800,31147286,895,900,900,895,9
20240318,115700,31139191,895,900,900,895,8
20240318,115600,31131996,895,900,900,895,8
20240318,115500,31124801,900,899,900,899,7
20240318,115400,31118502,895,900,900,895,8
20240318,115300,31111307,895,900,900,895,1126
20240318,115200,30097977,895,900,900,895,9
20240318,115100,30089882,895,900,900,895,8
20240318,115000,30082687,895,900,900,895,8
20240318,114900,30075492,900,900,900,900,7
20240318,114800,30069192,895,900,900,895,8
20240318,114700,30061997,895,900,900,895,8
20240318,114600,30054802,895,900,900,895,9
20240318,114500,30046707,895,900,900,895,8
20240318,114400,30039512,900,900,900,900,7
20240318,114300,30033212,895,894,900,894,9
20240318,114200,30025123,900,894,900,894,7
20240318,114100,30018829,900,894,900,894,7
20240318,114000,30012535,900,900,900,900,8
20240318,113900,30005335,900,894,900,894,7
20240318,113800,29999041,900,894,900,894,7
20240318,113700,29992747,900,894,900,894,7
20240318,113600,29986453,900,894,900,894,7
20240318,113500,29980159,900,900,900,900,8
20240318,113400,29972959,900,894,900,894,7
20240318,113300,29966665,900,894,900,894,7
20240318,113200,29960371,900,894,900,894,119
20240318,113100,29853277,900,894,900,894,7
20240318,113000,29846983,899,899,899,899,1439
20240318,112900,28553322,899,899,900,899,12
20240318,112800,28542526,899,899,900,899,10
20240318,112700,28533529,899,894,899,894,68
20240318,112600,28472407,899,894,899,894,7
20240318,112500,28466119,899,894,899,894,7
20240318,112400,28459835,898,898,898,898,7
20240318,112300,28453549,899,894,899,894,8
20240318,112200,28446362,899,894,899,894,9
20240318,112100,28438276,899,894,899,894,7
20240318,112000,28431988,899,894,899,894,7
20240318,111900,28425700,899,899,899,899,8
20240318,111800,28418508,899,894,899,894,8
20240318,111700,28411321,900,894,900,894,7
20240318,111600,28405027,900,894,900,894,7
20240318,111500,28398733,900,894,900,894,10
20240318,111400,28389739,901,893,901,892,903
20240318,111300,27584083,902,902,902,902,7
20240318,111200,27577769,902,894,902,894,13
20240318,111100,27566052,903,894,903,894,7
20240318,111000,27559749,894,894,894,894,12
20240318,110900,27549021,894,903,903,894,8
20240318,110800,27541806,894,903,903,894,8
20240318,110700,27534591,903,894,903,894,8
20240318,110600,27527376,903,894,903,894,8
20240318,110500,27520161,903,894,903,894,7
20240318,110400,27513849,903,894,903,894,7
20240318,110300,27507537,903,903,903,903,7
20240318,110200,27501216,906,892,906,892,4045
20240318,110100,23863942,892,893,893,892,1044
20240318,110000,22931687,893,893,893,893,8
20240318,105900,22924543,893,893,893,893,7
20240318,105800,22918292,892,893,893,892,8
20240318,105700,22911149,893,892,893,892,11
20240318,105600,22901330,893,892,893,892,11
20240318,105500,22891511,892,893,893,892,112
20240318,105400,22791499,893,893,893,893,7
20240318,105300,22785248,893,893,893,893,7
20240318,105200,22778997,893,893,893,893,7
20240318,105100,22772746,893,893,893,893,7
20240318,105000,22766495,892,893,893,892,8
20240318,104900,22759352,893,892,893,892,12
20240318,104800,22748640,893,892,893,892,11
20240318,104700,22738821,892,893,893,892,105
20240318,104600,22645154,893,893,893,893,7
20240318,104500,22638903,893,893,893,893,7
20240318,104400,22632652,893,893,893,893,7
20240318,104300,22626401,893,892,893,892,9
20240318,104200,22618365,893,892,893,892,8
20240318,104100,22611222,892,892,893,892,29
20240318,104000,22585327,893,892,893,892,8
20240318,103900,22578184,892,893,893,892,20
20240318,103800,22560325,893,893,893,893,8
20240318,103700,22553181,893,893,893,893,7
20240318,103600,22546930,893,893,893,893,7
20240318,103500,22540679,893,893,893,893,7
20240318,103400,22534428,893,893,893,893,7
20240318,103300,22528177,893,893,893,893,7
20240318,103200,22521926,893,893,893,893,8
20240318,103100,22514782,893,893,893,893,7
20240318,103000,22508531,893,893,893,893,7
20240318,102900,22502280,893,893,893,893,7
20240318,102800,22496029,893,893,893,893,7
20240318,102700,22489778,892,893,893,892,8
20240318,102600,22482635,893,893,893,893,8
20240318,102500,22475491,893,892,893,892,15
20240318,102400,22462104,892,893,894,892,177
20240318,102300,22304081,894,893,894,893,49
20240318,102200,22260317,894,893,894,893,3143
20240318,102100,19453499,893,894,894,893,14
20240318,102000,19440984,894,894,894,894,8
20240318,101900,19433832,894,894,894,894,7
20240318,101800,19427574,894,894,894,894,7
20240318,101700,19421316,893,894,894,893,8
20240318,101600,19414165,894,893,894,893,10
20240318,101500,19405228,893,894,894,893,11
20240318,101400,19395397,894,894,894,894,76
20240318,101300,19327453,893,894,894,893,8
20240318,101200,19320302,894,893,894,893,12
20240318,101100,19309579,894,893,894,893,12
20240318,101000,19298856,893,895,895,893,127
20240318,100900,19185316,895,895,895,895,8
20240318,100800,19178156,894,895,895,894,9
20240318,100700,19170103,894,894,895,894,9
20240318,100600,19162050,894,894,895,894,12
20240318,100500,19151314,894,895,895,894,88
20240318,100400,19072559,895,893,895,893,8
20240318,100300,19065401,893,894,895,893,18
20240318,100200,19049305,894,894,895,894,17
20240318,100100,19034100,894,895,895,894,230
20240318,100000,18828259,895,899,899,895,8
20240318,095900,18821071,899,900,901,899,8
20240318,095800,18813871,901,901,901,895,6749
20240318,095700,12733028,895,901,901,895,8
20240318,095600,12725826,895,901,901,895,8
20240318,095500,12718624,895,901,901,895,9
20240318,095400,12710521,895,901,901,895,8
20240318,095300,12703319,901,901,901,901,7
20240318,095200,12697012,895,901,901,895,9
20240318,095100,12688909,895,901,901,895,8
20240318,095000,12681707,895,901,901,895,8
20240318,094900,12674505,895,901,901,895,8
20240318,094800,12667303,895,895,895,895,0
20240318,094700,12667303,895,895,895,895,1
20240318,094600,12666408,895,895,895,895,1
20240318,094500,12665513,901,895,901,895,3
20240318,094400,12662818,899,895,899,895,3
20240318,094300,12660125,895,895,895,895,0
20240318,094200,12660125,895,895,895,895,1
20240318,094100,12659230,895,895,895,895,1
20240318,094000,12658335,895,895,895,895,1
20240318,093900,12657440,895,895,895,895,1
20240318,093800,12656545,895,895,895,895,1
20240318,093700,12655650,895,895,895,895,0
20240318,093600,12655650,895,895,895,895,1
20240318,093500,12654755,895,895,895,895,1
20240318,093400,12653860,895,895,895,895,1
20240318,093300,12652965,895,895,895,895,1
20240318,093200,12652070,895,895,895,895,0
20240318,093100,12652070,895,900,901,895,101
20240318,093000,12561079,895,898,901,895,112
20240318,092900,12460241,895,895,895,895,1
20240318,092800,12459346,895,895,895,895,1
20240318,092700,12458451,898,898,898,898,0
20240318,092600,12458451,898,898,898,898,1
20240318,092500,12457553,898,898,898,898,10
20240318,092400,12448573,898,898,898,898,1
20240318,092300,12447675,898,898,898,898,1037
20240318,092200,11516449,899,899,899,899,0
20240318,092100,11516449,899,899,899,899,4
20240318,092000,11512853,898,899,899,898,2886
20240318,091900,8921223,898,898,898,898,1
20240318,091800,8920325,898,898,898,898,1
20240318,091700,8919427,898,900,900,898,2
20240318,091600,8917629,898,898,898,898,0
20240318,091500,8917629,898,901,901,898,591
20240318,091400,8385141,901,901,901,901,1
20240318,091300,8384240,901,901,901,901,1
20240318,091200,8383339,901,901,901,901,1
20240318,091100,8382438,906,906,906,906,1
20240318,091000,8381532,901,907,907,901,2
20240318,090900,8379724,907,907,907,901,3
20240318,090800,8377009,901,907,907,901,2
20240318,090700,8375201,901,909,909,900,18
20240318,090600,8358928,909,909,909,909,1
20240318,090500,8358019,910,900,910,896,3269
20240318,090400,5395974,895,900,900,895,2
20240318,090300,5394179,895,895,895,895,115
20240318,090200,5291254,894,894,895,894,10
20240318,090100,5282312,894,893,894,886,3124
20240318,090000,2494976,886,886,886,886,2816