KissMeData/031860/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,190500,735015673,189,189,189,189,54859
20240328,190400,735015673,189,189,189,189,0
20240328,190300,735015673,189,189,189,189,0
20240328,190200,735015673,189,189,189,189,0
20240328,190100,735015673,189,189,189,189,0
20240328,190000,735015673,189,189,189,189,0
20240328,185900,735015673,189,189,189,189,0
20240328,185800,735015673,189,189,189,189,0
20240328,185700,735015673,189,189,189,189,0
20240328,185600,735015673,189,189,189,189,0
20240328,185500,735015673,189,189,189,189,0
20240328,185400,735015673,189,189,189,189,0
20240328,185300,735015673,189,189,189,189,0
20240328,185200,735015673,189,189,189,189,0
20240328,185100,735015673,189,189,189,189,0
20240328,185000,735015673,189,189,189,189,0
20240328,184900,735015673,189,189,189,189,0
20240328,184800,735015673,189,189,189,189,0
20240328,184700,735015673,189,189,189,189,0
20240328,184600,735015673,189,189,189,189,0
20240328,184500,735015673,189,189,189,189,0
20240328,184400,735015673,189,189,189,189,0
20240328,184300,735015673,189,189,189,189,0
20240328,184200,735015673,189,189,189,189,0
20240328,184100,735015673,189,189,189,189,0
20240328,184000,735015673,189,189,189,189,0
20240328,183900,735015673,189,189,189,189,0
20240328,183800,735015673,189,189,189,189,0
20240328,183700,735015673,189,189,189,189,0
20240328,183600,735015673,189,189,189,189,0
20240328,183500,735015673,189,189,189,189,54859
20240328,183400,735015673,189,189,189,189,0
20240328,183300,735015673,189,189,189,189,0
20240328,183200,735015673,189,189,189,189,0
20240328,183100,735015673,189,189,189,189,0
20240328,183000,735015673,189,189,189,189,0
20240328,182900,735015673,189,189,189,189,0
20240328,182800,735015673,189,189,189,189,0
20240328,182700,735015673,189,189,189,189,0
20240328,182600,735015673,189,189,189,189,0
20240328,182500,735015673,189,189,189,189,0
20240328,182400,735015673,189,189,189,189,0
20240328,182300,735015673,189,189,189,189,0
20240328,182200,735015673,189,189,189,189,0
20240328,182100,735015673,189,189,189,189,0
20240328,182000,735015673,189,189,189,189,0
20240328,181900,735015673,189,189,189,189,0
20240328,181800,735015673,189,189,189,189,0
20240328,181700,735015673,189,189,189,189,0
20240328,181600,735015673,189,189,189,189,0
20240328,181500,735015673,189,189,189,189,0
20240328,181400,735015673,189,189,189,189,0
20240328,181300,735015673,189,189,189,189,0
20240328,181200,735015673,189,189,189,189,0
20240328,181100,735015673,189,189,189,189,0
20240328,181000,735015673,189,189,189,189,0
20240328,180900,735015673,189,189,189,189,0
20240328,180800,735015673,189,189,189,189,0
20240328,180700,735015673,189,189,189,189,0
20240328,180600,735015673,189,189,189,189,0
20240328,180500,735015673,189,189,189,189,54859
20240328,180400,735015673,189,189,189,189,0
20240328,180300,735015673,189,189,189,189,0
20240328,180200,735015673,189,189,189,189,0
20240328,180100,735015673,189,189,189,189,0
20240328,180000,735015673,189,189,189,189,0
20240328,175900,735015673,189,189,189,189,0
20240328,175800,735015673,189,189,189,189,0
20240328,175700,735015673,189,189,189,189,0
20240328,175600,735015673,189,189,189,189,0
20240328,175500,735015673,189,189,189,189,0
20240328,175400,735015673,189,189,189,189,0
20240328,175300,735015673,189,189,189,189,0
20240328,175200,735015673,189,189,189,189,0
20240328,175100,735015673,189,189,189,189,0
20240328,175000,735015673,189,189,189,189,0
20240328,174900,735015673,189,189,189,189,0
20240328,174800,735015673,189,189,189,189,0
20240328,174700,735015673,189,189,189,189,0
20240328,174600,735015673,189,189,189,189,0
20240328,174500,735015673,189,189,189,189,0
20240328,174400,735015673,189,189,189,189,0
20240328,174300,735015673,189,189,189,189,0
20240328,174200,735015673,189,189,189,189,0
20240328,174100,735015673,189,189,189,189,0
20240328,174000,735015673,189,189,189,189,0
20240328,173900,735015673,189,189,189,189,0
20240328,173800,735015673,189,189,189,189,0
20240328,173700,735015673,189,189,189,189,0
20240328,173600,735015673,189,189,189,189,0
20240328,173500,735015673,189,189,189,189,54859
20240328,173400,735015673,189,189,189,189,0
20240328,173300,735015673,189,189,189,189,0
20240328,173200,735015673,189,189,189,189,0
20240328,173100,735015673,189,189,189,189,0
20240328,173000,735015673,189,189,189,189,0
20240328,172900,735015673,189,189,189,189,0
20240328,172800,735015673,189,189,189,189,0
20240328,172700,735015673,189,189,189,189,0
20240328,172600,735015673,189,189,189,189,0
20240328,172500,735015673,189,189,189,189,0
20240328,172400,735015673,189,189,189,189,0
20240328,172300,735015673,189,189,189,189,0
20240328,172200,735015673,189,189,189,189,0
20240328,172100,735015673,189,189,189,189,0
20240328,172000,735015673,189,189,189,189,0
20240328,171900,735015673,189,189,189,189,0
20240328,171800,735015673,189,189,189,189,0
20240328,171700,735015673,189,189,189,189,0
20240328,171600,735015673,189,189,189,189,0
20240328,171500,735015673,189,189,189,189,0
20240328,171400,735015673,189,189,189,189,0
20240328,171300,735015673,189,189,189,189,0
20240328,171200,735015673,189,189,189,189,0
20240328,171100,735015673,189,189,189,189,0
20240328,171000,735015673,189,189,189,189,0
20240328,170900,735015673,189,189,189,189,0
20240328,170800,735015673,189,189,189,189,0
20240328,170700,735015673,189,189,189,189,0
20240328,170600,735015673,189,189,189,189,0
20240328,170500,735015673,189,189,189,189,54859
20240328,170400,735015673,189,189,189,189,0
20240328,170300,735015673,189,189,189,189,0
20240328,170200,735015673,189,189,189,189,0
20240328,170100,735015673,189,189,189,189,0
20240328,170000,735015673,189,189,189,189,0
20240328,165900,735015673,189,189,189,189,0
20240328,165800,735015673,189,189,189,189,0
20240328,165700,735015673,189,189,189,189,0
20240328,165600,735015673,189,189,189,189,0
20240328,165500,735015673,189,189,189,189,0
20240328,165400,735015673,189,189,189,189,0
20240328,165300,735015673,189,189,189,189,0
20240328,165200,735015673,189,189,189,189,0
20240328,165100,735015673,189,189,189,189,0
20240328,165000,735015673,189,189,189,189,0
20240328,164900,735015673,189,189,189,189,0
20240328,164800,735015673,189,189,189,189,0
20240328,164700,735015673,189,189,189,189,0
20240328,164600,735015673,189,189,189,189,0
20240328,164500,735015673,189,189,189,189,0
20240328,164400,735015673,189,189,189,189,0
20240328,164300,735015673,189,189,189,189,0
20240328,164200,735015673,189,189,189,189,0
20240328,164100,735015673,189,189,189,189,0
20240328,164000,735015673,189,189,189,189,0
20240328,163900,735015673,189,189,189,189,0
20240328,163800,735015673,189,189,189,189,0
20240328,163700,735015673,189,189,189,189,0
20240328,163600,735015673,189,189,189,189,0
20240328,163500,735015673,189,189,189,189,54859
20240328,163400,735015673,189,189,189,189,0
20240328,163300,735015673,189,189,189,189,0
20240328,163200,735015673,189,189,189,189,0
20240328,163100,735015673,189,189,189,189,0
20240328,163000,735015673,189,189,189,189,0
20240328,162900,735015673,189,189,189,189,0
20240328,162800,735015673,189,189,189,189,0
20240328,162700,735015673,189,189,189,189,0
20240328,162600,735015673,189,189,189,189,0
20240328,162500,735015673,189,189,189,189,0
20240328,162400,735015673,189,189,189,189,0
20240328,162300,735015673,189,189,189,189,0
20240328,162200,735015673,189,189,189,189,0
20240328,162100,735015673,189,189,189,189,0
20240328,162000,735015673,189,189,189,189,0
20240328,161900,735015673,189,189,189,189,0
20240328,161800,735015673,189,189,189,189,0
20240328,161700,735015673,189,189,189,189,0
20240328,161600,735015673,189,189,189,189,0
20240328,161500,735015673,189,189,189,189,0
20240328,161400,735015673,189,189,189,189,0
20240328,161300,735015673,189,189,189,189,0
20240328,161200,735015673,189,189,189,189,0
20240328,161100,735015673,189,189,189,189,0
20240328,161000,735015673,189,189,189,189,0
20240328,160900,735015673,189,189,189,189,0
20240328,160800,735015673,189,189,189,189,0
20240328,160700,735015673,189,189,189,189,0
20240328,160600,735015673,189,189,189,189,0
20240328,160500,735015673,189,189,189,189,54859
20240328,160400,735015673,189,189,189,189,0
20240328,160300,735015673,189,189,189,189,0
20240328,160200,735015673,189,189,189,189,0
20240328,160100,735015673,189,189,189,189,0
20240328,160000,735015673,189,189,189,189,0
20240328,155900,735015673,189,189,189,189,0
20240328,155800,735015673,189,189,189,189,0
20240328,155700,735015673,189,189,189,189,0
20240328,155600,735015673,189,189,189,189,0
20240328,155500,735015673,189,189,189,189,0
20240328,155400,735015673,189,189,189,189,0
20240328,155300,735015673,189,189,189,189,0
20240328,155200,735015673,189,189,189,189,0
20240328,155100,735015673,189,189,189,189,0
20240328,155000,735015673,189,189,189,189,0
20240328,154900,735015673,189,189,189,189,0
20240328,154800,735015673,189,189,189,189,0
20240328,154700,735015673,189,189,189,189,0
20240328,154600,735015673,189,189,189,189,0
20240328,154500,735015673,189,189,189,189,0
20240328,154400,735015673,189,189,189,189,0
20240328,154300,735015673,189,189,189,189,0
20240328,154200,735015673,189,189,189,189,0
20240328,154100,735015673,189,189,189,189,0
20240328,154000,735015673,189,189,189,189,0
20240328,153900,735015673,189,189,189,189,0
20240328,153800,735015673,189,189,189,189,0
20240328,153700,735015673,189,189,189,189,0
20240328,153600,735015673,189,189,189,189,0
20240328,153500,735015673,189,189,189,189,54859
20240328,153400,735015673,189,189,189,189,0
20240328,153300,735015673,189,189,189,189,0
20240328,153200,735015673,189,189,189,189,0
20240328,153100,735015673,189,189,189,189,0
20240328,153000,735015673,189,189,189,189,54859
20240328,152900,724647322,189,189,189,189,0
20240328,152800,724647322,189,189,189,189,0
20240328,152700,724647322,189,189,189,189,0
20240328,152600,724647322,189,189,189,189,0
20240328,152500,724647322,189,189,189,189,0
20240328,152400,724647322,189,189,189,189,0
20240328,152300,724647322,189,189,189,189,0
20240328,152200,724647322,189,189,189,189,0
20240328,152100,724647322,189,189,189,189,0
20240328,152000,724647322,189,189,189,189,0
20240328,151900,724647322,189,188,189,188,11289
20240328,151800,722524986,188,189,189,186,65809
20240328,151700,710153026,189,188,189,187,6602
20240328,151600,708909430,188,188,188,188,9769
20240328,151500,707072858,188,186,188,186,7275
20240328,151400,705706893,187,187,187,187,49
20240328,151300,705697730,187,187,187,186,11248
20240328,151200,703597536,187,187,187,186,179
20240328,151100,703564064,187,188,188,186,2502
20240328,151000,703096211,188,187,188,186,14088
20240328,150900,700473479,188,189,189,186,2742
20240328,150800,699961766,187,187,189,187,98038
20240328,150700,681584113,187,185,187,185,51720
20240328,150600,671966212,186,186,186,186,1342
20240328,150500,671716600,186,185,186,185,1837
20240328,150400,671376742,185,185,186,185,2182
20240328,150300,670973071,186,185,186,185,18574
20240328,150200,667536744,183,185,185,183,51595
20240328,150100,658069569,184,184,184,184,17283
20240328,150000,654889497,184,184,184,184,105
20240328,145900,654870177,184,184,184,184,12735
20240328,145800,652526937,184,184,184,184,5
20240328,145700,652526017,184,184,184,183,3822
20240328,145600,651826569,184,183,184,183,526
20240328,145500,651730310,183,184,184,183,933
20240328,145400,651558688,184,184,184,184,0
20240328,145300,651558688,184,184,184,184,0
20240328,145200,651558688,184,183,184,183,31885
20240328,145100,645723732,183,183,183,183,3051
20240328,145000,645165399,183,183,183,183,5
20240328,144900,645164484,183,182,183,182,10005
20240328,144800,643343571,182,182,182,182,1000
20240328,144700,643161571,184,184,184,184,0
20240328,144600,643161571,184,184,184,184,0
20240328,144500,643161571,184,182,184,182,2475
20240328,144400,642711119,183,183,183,183,526
20240328,144300,642614861,183,183,183,183,0
20240328,144200,642614861,183,183,183,183,5999
20240328,144100,641517044,183,183,183,183,1013
20240328,144000,641331665,183,184,184,183,5
20240328,143900,641330749,183,184,184,183,61
20240328,143800,641319585,183,184,184,183,2008
20240328,143700,640952113,184,183,184,183,1262
20240328,143600,640721121,184,184,184,184,10
20240328,143500,640719281,184,184,184,184,1
20240328,143400,640719097,183,183,183,183,4948
20240328,143300,639813613,184,183,184,183,9
20240328,143200,639811963,183,183,183,183,0
20240328,143100,639811963,183,183,183,183,0
20240328,143000,639811963,183,183,183,183,0
20240328,142900,639811963,183,183,183,183,200
20240328,142800,639775363,184,184,184,184,0
20240328,142700,639775363,184,184,184,184,2
20240328,142600,639774995,184,184,184,184,205
20240328,142500,639737275,184,184,184,184,0
20240328,142400,639737275,184,184,184,184,20
20240328,142300,639733595,184,184,184,184,492
20240328,142200,639643067,184,184,184,184,8
20240328,142100,639641595,184,184,184,184,3000
20240328,142000,639089595,184,184,184,184,1722
20240328,141900,638772747,184,184,184,184,266
20240328,141800,638723803,185,185,185,185,0
20240328,141700,638723803,185,185,185,185,22
20240328,141600,638719733,186,186,186,186,0
20240328,141500,638719733,186,186,186,186,0
20240328,141400,638719733,186,183,186,183,3812
20240328,141300,638022134,183,183,183,183,183
20240328,141200,637988645,186,184,186,184,32591
20240328,141100,631991156,186,186,186,186,0
20240328,141000,631991156,186,186,186,186,1
20240328,140900,631990970,185,185,185,185,0
20240328,140800,631990970,185,185,185,185,2689
20240328,140700,631493505,186,186,186,186,2
20240328,140600,631493133,185,186,186,185,3514
20240328,140500,630840021,185,186,186,184,597
20240328,140400,630729389,186,184,186,184,303
20240328,140300,630673635,185,185,185,185,0
20240328,140200,630673635,185,185,185,185,0
20240328,140100,630673635,185,185,186,185,115
20240328,140000,630652351,185,185,185,185,1
20240328,135900,630652166,186,184,186,184,984
20240328,135800,630470127,185,185,185,185,100
20240328,135700,630451627,185,185,185,185,200
20240328,135600,630414627,186,185,186,185,1469
20240328,135500,630142632,184,184,184,184,1876
20240328,135400,629797448,184,183,184,183,7739
20240328,135300,628381210,183,184,184,183,747
20240328,135200,628244507,184,184,184,184,7500
20240328,135100,626864507,186,186,186,186,0
20240328,135000,626864507,186,186,186,186,100
20240328,134900,626845907,186,186,186,186,0
20240328,134800,626845907,186,186,186,186,66
20240328,134700,626833631,186,186,186,186,0
20240328,134600,626833631,186,186,186,186,0
20240328,134500,626833631,186,186,186,186,0
20240328,134400,626833631,186,186,186,186,1038
20240328,134300,626640563,186,186,186,186,1482
20240328,134200,626364911,185,185,185,185,222
20240328,134100,626323841,185,184,185,184,108
20240328,134000,626303899,184,184,184,184,0
20240328,133900,626303899,184,185,185,184,13
20240328,133800,626301495,184,184,184,184,300
20240328,133700,626246295,184,184,184,184,1526
20240328,133600,625965511,184,184,184,184,24
20240328,133500,625961095,184,184,184,184,1
20240328,133400,625960911,184,184,184,184,3
20240328,133300,625960359,185,185,185,185,4100
20240328,133200,625201859,185,185,185,185,0
20240328,133100,625201859,185,185,185,185,0
20240328,133000,625201859,185,184,185,184,2004
20240328,132900,624832123,184,183,184,183,301
20240328,132800,624776740,184,184,184,184,100
20240328,132700,624758340,186,186,186,186,1
20240328,132600,624758154,184,184,184,184,1112
20240328,132500,624553546,185,184,185,184,102
20240328,132400,624534776,184,184,184,184,5
20240328,132300,624533856,184,184,184,184,1969
20240328,132200,624171560,184,184,184,184,2
20240328,132100,624171192,184,184,184,184,156
20240328,132000,624142488,184,184,184,184,500
20240328,131900,624050488,184,185,185,184,6564
20240328,131800,622842711,184,184,184,184,1385
20240328,131700,622587871,186,184,186,184,10339
20240328,131600,620670330,185,185,185,185,12326
20240328,131500,618390020,186,186,186,186,0
20240328,131400,618390020,186,185,186,185,101
20240328,131300,618371334,187,187,187,187,0
20240328,131200,618371334,187,187,187,187,1
20240328,131100,618371147,185,187,187,185,64002
20240328,131000,606521900,187,187,187,187,0
20240328,130900,606521900,187,187,187,187,1069
20240328,130800,606321997,187,187,187,187,1
20240328,130700,606321810,186,186,186,186,1609
20240328,130600,606022536,186,186,186,186,1612
20240328,130500,605722704,186,186,186,186,0
20240328,130400,605722704,186,186,186,186,100
20240328,130300,605704104,186,187,187,186,865
20240328,130200,605543204,187,187,187,187,1
20240328,130100,605543017,187,187,187,187,254
20240328,130000,605495519,187,187,187,187,4
20240328,125900,605494771,187,187,187,187,323
20240328,125800,605434370,187,187,187,187,101
20240328,125700,605415483,186,186,186,186,1075
20240328,125600,605215533,187,187,187,187,1
20240328,125500,605215346,186,187,187,186,3168
20240328,125400,604625930,187,187,187,187,0
20240328,125300,604625930,187,187,187,187,3
20240328,125200,604625369,186,186,186,186,454
20240328,125100,604540925,186,186,186,186,0
20240328,125000,604540925,186,186,186,186,269
20240328,124900,604490891,187,187,187,187,3392
20240328,124800,603856587,187,187,187,187,0
20240328,124700,603856587,187,187,187,187,0
20240328,124600,603856587,187,186,187,186,170
20240328,124500,603824966,186,186,186,186,40
20240328,124400,603817526,187,187,187,187,1
20240328,124300,603817339,186,186,186,186,1017
20240328,124200,603628177,187,187,187,187,35066
20240328,124100,597070835,187,187,187,186,2869
20240328,124000,596537173,187,187,187,187,0
20240328,123900,596537173,187,187,187,187,134
20240328,123800,596512115,187,187,187,187,0
20240328,123700,596512115,187,187,187,187,0
20240328,123600,596512115,187,187,187,187,10
20240328,123500,596510245,187,187,187,187,1
20240328,123400,596510058,187,187,187,187,101
20240328,123300,596491171,187,188,188,187,102
20240328,123200,596472096,186,187,187,186,9334
20240328,123100,594735962,188,187,188,186,18
20240328,123000,594732601,187,187,187,186,905
20240328,122900,594563378,188,188,188,188,36
20240328,122800,594556610,188,188,188,188,14
20240328,122700,594553978,188,188,188,186,2641
20240328,122600,594059486,186,186,186,186,0
20240328,122500,594059486,186,187,187,186,8960
20240328,122400,592391195,188,187,188,187,2095
20240328,122300,591999335,188,188,189,188,906
20240328,122200,591829006,188,187,189,187,402
20240328,122100,591753085,188,188,189,188,7640
20240328,122000,590312764,188,187,188,187,10501
20240328,121900,588339076,187,188,188,187,1034
20240328,121800,588145684,188,187,188,187,5019
20240328,121700,587206329,187,187,187,186,82
20240328,121600,587191067,187,187,187,187,840
20240328,121500,587033987,187,187,187,187,1177
20240328,121400,586813888,187,188,188,187,1724
20240328,121300,586490475,188,188,188,188,619
20240328,121200,586374103,188,187,188,187,10311
20240328,121100,584437049,186,186,186,186,16691
20240328,121000,581332523,185,185,185,185,135
20240328,120900,581307548,185,186,186,185,5746
20240328,120800,580243792,186,187,187,186,11853
20240328,120700,578036539,187,188,188,187,1029
20240328,120600,577843116,186,186,186,186,1
20240328,120500,577842930,186,186,186,186,0
20240328,120400,577842930,186,186,187,186,2904
20240328,120300,577300786,186,187,187,186,114
20240328,120200,577279478,188,186,188,186,10561
20240328,120100,575310630,187,187,187,187,491
20240328,120000,575218813,187,187,187,187,0
20240328,115900,575218813,187,186,187,186,625
20240328,115800,575102553,188,187,188,186,8625
20240328,115700,573496998,187,187,187,187,48084
20240328,115600,564505290,187,188,189,187,27160
20240328,115500,559393248,188,186,188,186,96641
20240328,115400,541304875,187,187,187,187,300
20240328,115300,541248775,186,185,186,185,12912
20240328,115200,538849377,185,185,185,185,100
20240328,115100,538830877,185,185,185,185,4942
20240328,115000,537916607,185,185,185,185,0
20240328,114900,537916607,185,185,185,185,1
20240328,114800,537916422,185,185,185,185,3
20240328,114700,537915867,185,185,185,185,2953
20240328,114600,537369562,185,185,185,185,100
20240328,114500,537351062,185,185,185,185,1
20240328,114400,537350877,185,185,186,185,6076
20240328,114300,536225741,185,185,185,185,4
20240328,114200,536225001,185,185,185,185,6483
20240328,114100,535025646,184,185,185,184,707
20240328,114000,534895468,185,185,185,185,643
20240328,113900,534776513,185,185,185,184,1685
20240328,113800,534465708,184,184,184,184,613
20240328,113700,534352916,185,185,186,184,13873
20240328,113600,531775880,186,186,186,186,3613
20240328,113500,531103862,186,185,186,185,4120
20240328,113400,530341661,185,185,185,185,1088
20240328,113300,530140381,185,184,185,183,2432
20240328,113200,529695173,185,185,185,185,1513
20240328,113100,529415268,186,186,186,185,2713
20240328,113000,528910661,186,185,186,185,77538
20240328,112900,514516130,185,185,185,183,2864
20240328,112800,513991268,182,184,185,182,2137
20240328,112700,513600327,185,184,185,184,12488
20240328,112600,511302534,182,182,182,182,206
20240328,112500,511265042,184,184,184,184,271
20240328,112400,511215178,184,184,184,184,11
20240328,112300,511213154,184,184,184,184,0
20240328,112200,511213154,184,184,184,184,12
20240328,112100,511210946,184,184,184,184,0
20240328,112000,511210946,184,181,184,181,1221
20240328,111900,510989939,181,182,182,181,7622
20240328,111800,509602739,182,182,182,182,66
20240328,111700,509590727,182,182,182,182,1435
20240328,111600,509329557,182,182,182,182,1300
20240328,111500,509092957,184,184,184,182,465
20240328,111400,509008249,182,185,185,182,116
20240328,111300,508987134,182,185,185,182,13553
20240328,111200,506519669,182,183,183,182,11987
20240328,111100,504338034,182,183,183,182,752
20240328,111000,504200984,183,183,183,183,1
20240328,110900,504200801,184,183,184,183,7735
20240328,110800,502785295,183,184,184,183,165
20240328,110700,502755099,184,185,185,184,12020
20240328,110600,500540736,184,185,185,184,2001
20240328,110500,500171551,185,184,185,184,3043
20240328,110400,499609639,184,186,186,184,893
20240328,110300,499443621,186,186,186,186,179
20240328,110200,499410327,185,183,185,183,1265
20240328,110100,499176470,183,185,185,183,9088
20240328,110000,497495744,185,185,185,185,1705
20240328,105900,497180319,185,185,185,185,21883
20240328,105800,493131964,185,185,185,185,269
20240328,105700,493082199,183,183,183,183,12496
20240328,105600,490795431,184,185,185,184,522
20240328,105500,490699382,184,185,185,184,2962
20240328,105400,490154363,185,185,185,185,1021
20240328,105300,489965478,185,185,185,185,459
20240328,105200,489880563,185,184,185,184,9092
20240328,105100,488207015,184,184,184,184,28
20240328,105000,488201863,184,184,184,183,3226
20240328,104900,487610499,184,184,184,184,1
20240328,104800,487610315,184,183,184,183,1641
20240328,104700,487308378,183,183,183,183,201
20240328,104600,487271595,183,183,183,183,2
20240328,104500,487271229,183,183,183,183,0
20240328,104400,487271229,183,183,183,183,13334
20240328,104300,484831107,183,183,183,183,204
20240328,104200,484793775,182,182,182,182,5666
20240328,104100,483762563,182,183,183,182,20828
20240328,104000,479966386,183,183,183,183,5
20240328,103900,479965471,183,184,184,183,1607
20240328,103800,479670820,184,182,184,182,59426
20240328,103700,468819012,182,184,184,182,70731
20240328,103600,455925550,185,185,185,185,14238
20240328,103500,453291520,186,185,186,183,16834
20240328,103400,450187588,185,184,185,183,4932
20240328,103300,449281237,185,185,185,183,35963
20240328,103200,442662059,185,185,185,184,21420
20240328,103100,438720726,184,185,185,183,25176
20240328,103000,434095536,185,187,187,185,14318
20240328,102900,431440370,187,187,188,185,30683
20240328,102800,425716695,188,189,189,186,25013
20240328,102700,421040523,189,184,190,183,147151
20240328,102600,393593180,185,186,187,183,58543
20240328,102500,382784566,185,187,188,185,89597
20240328,102400,366117566,187,188,190,185,197625
20240328,102300,329192355,188,192,194,187,348381
20240328,102200,262482548,193,193,193,193,0
20240328,102100,262482548,193,187,193,187,224119
20240328,102000,219826562,187,185,187,185,35402
20240328,101900,213244622,185,185,185,183,7058
20240328,101800,211940362,185,187,187,184,31467
20240328,101700,206119165,188,188,189,184,155813
20240328,101600,177031008,188,184,188,183,142475
20240328,101500,150517340,184,185,186,182,9499
20240328,101400,148769769,185,185,186,184,46359
20240328,101300,140203497,184,183,184,182,49553
20240328,101200,131113004,183,182,183,182,3881
20240328,101100,130406162,184,184,184,182,15338
20240328,101000,127584159,184,183,184,182,16819
20240328,100900,124508381,184,183,184,182,9978
20240328,100800,122681708,181,183,184,181,46583
20240328,100700,114173009,182,181,182,180,84901
20240328,100600,98735509,181,178,181,178,150232
20240328,100500,71662753,178,178,178,178,8840
20240328,100400,70089233,178,178,178,177,15979
20240328,100300,67247943,178,178,178,178,82
20240328,100200,67233347,178,177,178,177,268
20240328,100100,67185785,178,178,178,178,4407
20240328,100000,66401339,178,178,178,178,3177
20240328,095900,65835833,178,178,178,178,50
20240328,095800,65826933,179,179,179,179,0
20240328,095700,65826933,179,179,179,179,3227
20240328,095600,65249300,179,179,179,179,1383
20240328,095500,65001743,179,179,179,178,40
20240328,095400,64994600,179,179,179,179,4
20240328,095300,64993884,179,179,179,179,2009
20240328,095200,64634273,179,178,179,178,986
20240328,095100,64457780,179,179,179,179,1002
20240328,095000,64278422,179,178,179,178,203
20240328,094900,64242087,179,178,179,178,3735
20240328,094800,63574756,178,178,178,178,0
20240328,094700,63574756,178,178,178,178,5378
20240328,094600,62617472,178,179,179,178,3602
20240328,094500,61976306,178,178,179,178,3155
20240328,094400,61414686,179,179,179,178,1040
20240328,094300,61229526,178,178,179,178,1100
20240328,094200,61033630,179,179,179,177,602
20240328,094100,60926074,179,178,179,178,8073
20240328,094000,59489079,177,178,178,177,1100
20240328,093900,59294279,178,178,178,178,2548
20240328,093800,58840735,178,177,178,177,318
20240328,093700,58784147,177,177,177,177,5116
20240328,093600,57878615,177,177,178,177,9420
20240328,093500,56211274,177,177,177,177,242
20240328,093400,56168440,176,176,177,176,4116
20240328,093300,55440510,177,176,177,176,11
20240328,093200,55438573,176,176,176,176,18
20240328,093100,55435405,177,177,177,177,46
20240328,093000,55427263,176,177,177,176,960
20240328,092900,55258291,177,177,177,177,2
20240328,092800,55257937,176,177,177,176,57
20240328,092700,55247858,177,176,177,176,5041
20240328,092600,54360641,177,177,177,177,3
20240328,092500,54360110,177,177,177,177,21
20240328,092400,54356393,177,176,177,176,1250
20240328,092300,54136392,176,177,177,176,2792
20240328,092200,53642999,176,177,177,176,3141
20240328,092100,53090043,177,177,177,177,179
20240328,092000,53058360,177,175,177,175,32345
20240328,091900,47391105,175,175,175,175,47864
20240328,091800,39014905,175,175,175,175,1
20240328,091700,39014730,175,175,175,174,31338
20240328,091600,33539553,175,176,176,175,74
20240328,091500,33526530,175,176,176,175,4676
20240328,091400,32703988,176,177,177,176,10043
20240328,091300,30936377,176,176,176,176,20026
20240328,091200,27411801,176,177,177,176,29672
20240328,091100,22160732,179,179,179,179,1
20240328,091000,22160553,179,179,179,177,5449
20240328,090900,21191486,178,178,179,178,26430
20240328,090800,16486944,179,179,179,179,1146
20240328,090700,16281810,178,179,179,178,32
20240328,090600,16276083,179,179,181,179,16630
20240328,090500,13290991,180,181,181,178,3414
20240328,090400,12681274,181,178,182,178,47660
20240328,090300,4123595,178,178,178,178,606
20240328,090200,4015727,178,177,178,177,10457
20240328,090100,2154385,177,176,178,176,7018
20240328,090000,914195,177,176,177,176,5194