KissMeData/058400/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,193600,240119395,905,905,905,905,9734
20240318,193500,240119395,905,905,905,905,0
20240318,193400,240119395,905,905,905,905,0
20240318,193300,240119395,905,905,905,905,0
20240318,193200,240119395,905,905,905,905,0
20240318,193100,240119395,905,905,905,905,0
20240318,193000,240119395,905,905,905,905,0
20240318,192900,240119395,905,905,905,905,0
20240318,192800,240119395,905,905,905,905,0
20240318,192700,240119395,905,905,905,905,0
20240318,192600,240119395,905,905,905,905,0
20240318,192500,240119395,905,905,905,905,0
20240318,192400,240119395,905,905,905,905,0
20240318,192300,240119395,905,905,905,905,0
20240318,192200,240119395,905,905,905,905,0
20240318,192100,240119395,905,905,905,905,0
20240318,192000,240119395,905,905,905,905,0
20240318,191900,240119395,905,905,905,905,0
20240318,191800,240119395,905,905,905,905,0
20240318,191700,240119395,905,905,905,905,0
20240318,191600,240119395,905,905,905,905,0
20240318,191500,240119395,905,905,905,905,0
20240318,191400,240119395,905,905,905,905,0
20240318,191300,240119395,905,905,905,905,0
20240318,191200,240119395,905,905,905,905,0
20240318,191100,240119395,905,905,905,905,0
20240318,191000,240119395,905,905,905,905,0
20240318,190900,240119395,905,905,905,905,0
20240318,190800,240119395,905,905,905,905,0
20240318,190700,240119395,905,905,905,905,0
20240318,190600,240119395,905,905,905,905,9734
20240318,190500,240119395,905,905,905,905,0
20240318,190400,240119395,905,905,905,905,0
20240318,190300,240119395,905,905,905,905,0
20240318,190200,240119395,905,905,905,905,0
20240318,190100,240119395,905,905,905,905,0
20240318,190000,240119395,905,905,905,905,0
20240318,185900,240119395,905,905,905,905,0
20240318,185800,240119395,905,905,905,905,0
20240318,185700,240119395,905,905,905,905,0
20240318,185600,240119395,905,905,905,905,0
20240318,185500,240119395,905,905,905,905,0
20240318,185400,240119395,905,905,905,905,0
20240318,185300,240119395,905,905,905,905,0
20240318,185200,240119395,905,905,905,905,0
20240318,185100,240119395,905,905,905,905,0
20240318,185000,240119395,905,905,905,905,0
20240318,184900,240119395,905,905,905,905,0
20240318,184800,240119395,905,905,905,905,0
20240318,184700,240119395,905,905,905,905,0
20240318,184600,240119395,905,905,905,905,0
20240318,184500,240119395,905,905,905,905,0
20240318,184400,240119395,905,905,905,905,0
20240318,184300,240119395,905,905,905,905,0
20240318,184200,240119395,905,905,905,905,0
20240318,184100,240119395,905,905,905,905,0
20240318,184000,240119395,905,905,905,905,0
20240318,183900,240119395,905,905,905,905,0
20240318,183800,240119395,905,905,905,905,0
20240318,183700,240119395,905,905,905,905,0
20240318,183600,240119395,905,905,905,905,9734
20240318,183500,240119395,905,905,905,905,0
20240318,183400,240119395,905,905,905,905,0
20240318,183300,240119395,905,905,905,905,0
20240318,183200,240119395,905,905,905,905,0
20240318,183100,240119395,905,905,905,905,0
20240318,183000,240119395,905,905,905,905,0
20240318,182900,240119395,905,905,905,905,0
20240318,182800,240119395,905,905,905,905,0
20240318,182700,240119395,905,905,905,905,0
20240318,182600,240119395,905,905,905,905,0
20240318,182500,240119395,905,905,905,905,0
20240318,182400,240119395,905,905,905,905,0
20240318,182300,240119395,905,905,905,905,0
20240318,182200,240119395,905,905,905,905,0
20240318,182100,240119395,905,905,905,905,0
20240318,182000,240119395,905,905,905,905,0
20240318,181900,240119395,905,905,905,905,0
20240318,181800,240119395,905,905,905,905,0
20240318,181700,240119395,905,905,905,905,0
20240318,181600,240119395,905,905,905,905,0
20240318,181500,240119395,905,905,905,905,0
20240318,181400,240119395,905,905,905,905,0
20240318,181300,240119395,905,905,905,905,0
20240318,181200,240119395,905,905,905,905,0
20240318,181100,240119395,905,905,905,905,0
20240318,181000,240119395,905,905,905,905,0
20240318,180900,240119395,905,905,905,905,0
20240318,180800,240119395,905,905,905,905,0
20240318,180700,240119395,905,905,905,905,0
20240318,180600,240119395,905,905,905,905,9734
20240318,180500,240119395,905,905,905,905,0
20240318,180400,240119395,905,905,905,905,0
20240318,180300,240119395,905,905,905,905,0
20240318,180200,240119395,905,905,905,905,0
20240318,180100,240119395,905,905,905,905,0
20240318,180000,240119395,905,905,905,905,0
20240318,175900,240119395,905,905,905,905,0
20240318,175800,240119395,905,905,905,905,0
20240318,175700,240119395,905,905,905,905,0
20240318,175600,240119395,905,905,905,905,0
20240318,175500,240119395,905,905,905,905,0
20240318,175400,240119395,905,905,905,905,0
20240318,175300,240119395,905,905,905,905,0
20240318,175200,240119395,905,905,905,905,0
20240318,175100,240119395,905,905,905,905,0
20240318,175000,240119395,905,905,905,905,0
20240318,174900,240119395,905,905,905,905,0
20240318,174800,240119395,905,905,905,905,0
20240318,174700,240119395,905,905,905,905,0
20240318,174600,240119395,905,905,905,905,0
20240318,174500,240119395,905,905,905,905,0
20240318,174400,240119395,905,905,905,905,0
20240318,174300,240119395,905,905,905,905,0
20240318,174200,240119395,905,905,905,905,0
20240318,174100,240119395,905,905,905,905,0
20240318,174000,240119395,905,905,905,905,0
20240318,173900,240119395,905,905,905,905,0
20240318,173800,240119395,905,905,905,905,0
20240318,173700,240119395,905,905,905,905,0
20240318,173600,240119395,905,905,905,905,9734
20240318,173500,240119395,905,905,905,905,0
20240318,173400,240119395,905,905,905,905,0
20240318,173300,240119395,905,905,905,905,0
20240318,173200,240119395,905,905,905,905,0
20240318,173100,240119395,905,905,905,905,0
20240318,173000,240119395,905,905,905,905,0
20240318,172900,240119395,905,905,905,905,0
20240318,172800,240119395,905,905,905,905,0
20240318,172700,240119395,905,905,905,905,0
20240318,172600,240119395,905,905,905,905,0
20240318,172500,240119395,905,905,905,905,0
20240318,172400,240119395,905,905,905,905,0
20240318,172300,240119395,905,905,905,905,0
20240318,172200,240119395,905,905,905,905,0
20240318,172100,240119395,905,905,905,905,0
20240318,172000,240119395,905,905,905,905,0
20240318,171900,240119395,905,905,905,905,0
20240318,171800,240119395,905,905,905,905,0
20240318,171700,240119395,905,905,905,905,0
20240318,171600,240119395,905,905,905,905,0
20240318,171500,240119395,905,905,905,905,0
20240318,171400,240119395,905,905,905,905,0
20240318,171300,240119395,905,905,905,905,0
20240318,171200,240119395,905,905,905,905,0
20240318,171100,240119395,905,905,905,905,0
20240318,171000,240119395,905,905,905,905,0
20240318,170900,240119395,905,905,905,905,0
20240318,170800,240119395,905,905,905,905,0
20240318,170700,240119395,905,905,905,905,0
20240318,170600,240119395,905,905,905,905,9734
20240318,170500,240119395,905,905,905,905,0
20240318,170400,240119395,905,905,905,905,0
20240318,170300,240119395,905,905,905,905,0
20240318,170200,240119395,905,905,905,905,0
20240318,170100,240119395,905,905,905,905,0
20240318,170000,240119395,905,905,905,905,0
20240318,165900,240119395,905,905,905,905,0
20240318,165800,240119395,905,905,905,905,0
20240318,165700,240119395,905,905,905,905,0
20240318,165600,240119395,905,905,905,905,0
20240318,165500,240119395,905,905,905,905,0
20240318,165400,240119395,905,905,905,905,0
20240318,165300,240119395,905,905,905,905,0
20240318,165200,240119395,905,905,905,905,0
20240318,165100,240119395,905,905,905,905,0
20240318,165000,240119395,905,905,905,905,0
20240318,164900,240119395,905,905,905,905,0
20240318,164800,240119395,905,905,905,905,0
20240318,164700,240119395,905,905,905,905,0
20240318,164600,240119395,905,905,905,905,0
20240318,164500,240119395,905,905,905,905,0
20240318,164400,240119395,905,905,905,905,0
20240318,164300,240119395,905,905,905,905,0
20240318,164200,240119395,905,905,905,905,0
20240318,164100,240119395,905,905,905,905,0
20240318,164000,240119395,905,905,905,905,0
20240318,163900,240119395,905,905,905,905,0
20240318,163800,240119395,905,905,905,905,0
20240318,163700,240119395,905,905,905,905,0
20240318,163600,240119395,905,905,905,905,9734
20240318,163500,240119395,905,905,905,905,0
20240318,163400,240119395,905,905,905,905,0
20240318,163300,240119395,905,905,905,905,0
20240318,163200,240119395,905,905,905,905,0
20240318,163100,240119395,905,905,905,905,0
20240318,163000,240119395,905,905,905,905,0
20240318,162900,240119395,905,905,905,905,0
20240318,162800,240119395,905,905,905,905,0
20240318,162700,240119395,905,905,905,905,0
20240318,162600,240119395,905,905,905,905,0
20240318,162500,240119395,905,905,905,905,0
20240318,162400,240119395,905,905,905,905,0
20240318,162300,240119395,905,905,905,905,0
20240318,162200,240119395,905,905,905,905,0
20240318,162100,240119395,905,905,905,905,0
20240318,162000,240119395,905,905,905,905,0
20240318,161900,240119395,905,905,905,905,0
20240318,161800,240119395,905,905,905,905,0
20240318,161700,240119395,905,905,905,905,0
20240318,161600,240119395,905,905,905,905,0
20240318,161500,240119395,905,905,905,905,0
20240318,161400,240119395,905,905,905,905,0
20240318,161300,240119395,905,905,905,905,0
20240318,161200,240119395,905,905,905,905,0
20240318,161100,240119395,905,905,905,905,0
20240318,161000,240119395,905,905,905,905,0
20240318,160900,240119395,905,905,905,905,0
20240318,160800,240119395,905,905,905,905,0
20240318,160700,240119395,905,905,905,905,0
20240318,160600,240119395,905,905,905,905,9734
20240318,160500,240119395,905,905,905,905,0
20240318,160400,240119395,905,905,905,905,0
20240318,160300,240119395,905,905,905,905,0
20240318,160200,240119395,905,905,905,905,0
20240318,160100,240119395,905,905,905,905,0
20240318,160000,240119395,905,905,905,905,0
20240318,155900,240119395,905,905,905,905,0
20240318,155800,240119395,905,905,905,905,0
20240318,155700,240119395,905,905,905,905,0
20240318,155600,240119395,905,905,905,905,0
20240318,155500,240119395,905,905,905,905,0
20240318,155400,240119395,905,905,905,905,0
20240318,155300,240119395,905,905,905,905,0
20240318,155200,240119395,905,905,905,905,0
20240318,155100,240119395,905,905,905,905,0
20240318,155000,240119395,905,905,905,905,0
20240318,154900,240119395,905,905,905,905,0
20240318,154800,240119395,905,905,905,905,0
20240318,154700,240119395,905,905,905,905,0
20240318,154600,240119395,905,905,905,905,0
20240318,154500,240119395,905,905,905,905,0
20240318,154400,240119395,905,905,905,905,0
20240318,154300,240119395,905,905,905,905,0
20240318,154200,240119395,905,905,905,905,0
20240318,154100,240119395,905,905,905,905,0
20240318,154000,240119395,905,905,905,905,0
20240318,153900,240119395,905,905,905,905,0
20240318,153800,240119395,905,905,905,905,0
20240318,153700,240119395,905,905,905,905,0
20240318,153600,240119395,905,905,905,905,9734
20240318,153500,240119395,905,905,905,905,0
20240318,153400,240119395,905,905,905,905,0
20240318,153300,240119395,905,905,905,905,0
20240318,153200,240119395,905,905,905,905,0
20240318,153100,240119395,905,905,905,905,0
20240318,153000,240119395,905,905,905,905,9734
20240318,152900,231310125,905,905,905,905,0
20240318,152800,231310125,905,905,905,905,0
20240318,152700,231310125,905,905,905,905,0
20240318,152600,231310125,905,905,905,905,0
20240318,152500,231310125,905,905,905,905,0
20240318,152400,231310125,905,905,905,905,0
20240318,152300,231310125,905,905,905,905,0
20240318,152200,231310125,905,905,905,905,0
20240318,152100,231310125,905,905,905,905,0
20240318,152000,231310125,905,905,905,905,0
20240318,151900,231310125,905,905,905,905,2
20240318,151800,231308315,905,905,905,905,0
20240318,151700,231308315,905,905,905,905,100
20240318,151600,231217815,905,905,905,905,17
20240318,151500,231202430,905,905,905,905,396
20240318,151400,230844050,905,905,905,905,0
20240318,151300,230844050,905,905,905,905,26
20240318,151200,230820520,905,905,905,905,0
20240318,151100,230820520,905,905,905,905,20
20240318,151000,230802420,905,905,905,905,3
20240318,150900,230799705,905,905,905,905,103
20240318,150800,230706490,905,905,905,905,534
20240318,150700,230223220,905,905,905,905,2
20240318,150600,230221410,904,904,904,904,0
20240318,150500,230221410,904,904,904,904,38
20240318,150400,230187058,904,904,904,904,1
20240318,150300,230186154,904,904,904,904,212
20240318,150200,229994506,905,905,905,905,0
20240318,150100,229994506,905,905,905,905,10
20240318,150000,229985456,905,905,905,905,1
20240318,145900,229984551,903,904,905,903,2232
20240318,145800,227968700,904,904,904,904,612
20240318,145700,227415452,904,904,904,904,82
20240318,145600,227341324,905,905,905,905,0
20240318,145500,227341324,905,905,905,905,0
20240318,145400,227341324,905,905,905,905,5
20240318,145300,227336799,904,904,904,904,20
20240318,145200,227318719,905,905,905,905,1400
20240318,145100,226051719,905,905,905,905,2
20240318,145000,226049909,904,904,904,904,0
20240318,144900,226049909,904,904,904,904,1
20240318,144800,226049005,903,903,903,903,93
20240318,144700,225965026,903,903,903,903,0
20240318,144600,225965026,903,906,906,903,18467
20240318,144500,209279438,905,906,906,905,3
20240318,144400,209276722,907,907,907,907,0
20240318,144300,209276722,907,907,907,907,0
20240318,144200,209276722,907,907,907,907,0
20240318,144100,209276722,907,907,907,907,0
20240318,144000,209276722,907,907,907,907,4
20240318,143900,209273094,907,907,907,907,0
20240318,143800,209273094,907,907,907,907,0
20240318,143700,209273094,907,907,907,907,0
20240318,143600,209273094,907,907,907,907,8
20240318,143500,209265838,907,907,907,907,0
20240318,143400,209265838,907,907,907,907,6
20240318,143300,209260396,907,907,907,907,10
20240318,143200,209251326,907,907,907,907,1
20240318,143100,209250419,907,907,907,907,0
20240318,143000,209250419,907,907,907,907,1
20240318,142900,209249512,907,907,907,907,0
20240318,142800,209249512,907,907,907,907,0
20240318,142700,209249512,907,907,907,907,0
20240318,142600,209249512,907,907,907,907,0
20240318,142500,209249512,907,907,907,907,0
20240318,142400,209249512,907,907,907,907,5
20240318,142300,209244977,907,907,907,907,0
20240318,142200,209244977,907,907,907,907,0
20240318,142100,209244977,907,907,907,907,2167
20240318,142000,207279508,908,908,908,908,1
20240318,141900,207278600,907,907,907,907,65
20240318,141800,207219645,907,907,907,907,0
20240318,141700,207219645,907,907,907,907,0
20240318,141600,207219645,907,907,907,907,3000
20240318,141500,204498645,904,905,907,904,5060
20240318,141400,199922825,907,907,907,907,2
20240318,141300,199921011,905,905,905,905,200
20240318,141200,199740011,905,905,905,905,1
20240318,141100,199739106,905,906,906,905,44
20240318,141000,199699264,906,907,907,906,15
20240318,140900,199685672,907,906,907,906,2
20240318,140800,199683859,907,907,907,907,0
20240318,140700,199683859,907,907,907,907,1
20240318,140600,199682952,906,906,906,906,0
20240318,140500,199682952,906,906,906,906,0
20240318,140400,199682952,906,906,906,906,10
20240318,140300,199673892,907,907,907,907,0
20240318,140200,199673892,907,907,907,907,0
20240318,140100,199673892,907,907,907,907,0
20240318,140000,199673892,907,907,907,907,0
20240318,135900,199673892,907,907,907,907,100
20240318,135800,199583192,907,907,907,905,4
20240318,135700,199579566,904,907,907,904,2002
20240318,135600,197768954,906,906,906,906,0
20240318,135500,197768954,906,907,907,906,4
20240318,135400,197765327,905,905,905,905,0
20240318,135300,197765327,905,905,905,905,0
20240318,135200,197765327,905,905,905,905,639
20240318,135100,197187032,905,905,905,905,15
20240318,135000,197173457,905,905,905,905,77
20240318,134900,197103772,905,905,905,905,0
20240318,134800,197103772,905,905,905,905,29
20240318,134700,197077527,905,907,907,905,2615
20240318,134600,194709811,907,907,907,907,0
20240318,134500,194709811,907,907,907,907,0
20240318,134400,194709811,907,907,907,907,1000
20240318,134300,193802811,908,908,908,908,790
20240318,134200,193085491,908,908,908,908,0
20240318,134100,193085491,908,908,908,908,0
20240318,134000,193085491,908,908,908,908,1
20240318,133900,193084583,909,909,909,909,0
20240318,133800,193084583,909,909,909,909,0
20240318,133700,193084583,909,909,909,909,1
20240318,133600,193083674,909,908,909,908,1554
20240318,133500,191672624,908,908,908,908,18
20240318,133400,191656280,906,908,908,906,505
20240318,133300,191198733,907,907,907,907,600
20240318,133200,190654533,908,908,908,908,0
20240318,133100,190654533,908,908,908,908,0
20240318,133000,190654533,908,908,908,908,0
20240318,132900,190654533,908,908,908,908,0
20240318,132800,190654533,908,908,908,908,0
20240318,132700,190654533,908,908,908,908,600
20240318,132600,190109733,908,908,908,908,1
20240318,132500,190108825,907,907,908,907,134
20240318,132400,189987284,908,908,908,908,0
20240318,132300,189987284,908,908,908,908,0
20240318,132200,189987284,908,908,908,908,0
20240318,132100,189987284,908,908,908,908,0
20240318,132000,189987284,908,908,908,908,44
20240318,131900,189947332,908,908,908,908,0
20240318,131800,189947332,908,908,908,908,10
20240318,131700,189938252,908,908,908,908,99
20240318,131600,189848360,908,908,908,908,88
20240318,131500,189768456,908,908,908,908,0
20240318,131400,189768456,908,908,908,908,56
20240318,131300,189717608,908,908,908,908,98
20240318,131200,189628624,909,908,909,908,12
20240318,131100,189617718,909,909,909,909,8
20240318,131000,189610446,909,909,909,909,10
20240318,130900,189601356,909,909,909,909,0
20240318,130800,189601356,909,908,909,908,16
20240318,130700,189586822,908,908,908,908,20
20240318,130600,189568662,906,906,906,906,300
20240318,130500,189296862,909,909,909,909,0
20240318,130400,189296862,909,909,909,909,0
20240318,130300,189296862,909,909,909,909,0
20240318,130200,189296862,909,907,909,905,2188
20240318,130100,187311634,908,908,908,908,0
20240318,130000,187311634,908,908,908,908,10
20240318,125900,187302554,908,908,908,908,0
20240318,125800,187302554,908,908,908,908,0
20240318,125700,187302554,908,908,908,908,0
20240318,125600,187302554,908,908,908,908,110
20240318,125500,187202674,908,908,908,908,0
20240318,125400,187202674,908,908,908,908,1
20240318,125300,187201766,908,908,908,908,0
20240318,125200,187201766,908,908,908,908,0
20240318,125100,187201766,908,908,908,908,4
20240318,125000,187198134,908,908,908,908,0
20240318,124900,187198134,908,908,908,908,48
20240318,124800,187154550,905,905,905,905,0
20240318,124700,187154550,905,905,905,905,16
20240318,124600,187140070,908,908,908,908,0
20240318,124500,187140070,908,908,908,908,0
20240318,124400,187140070,908,907,908,905,959
20240318,124300,186271298,908,908,908,908,0
20240318,124200,186271298,908,908,908,908,0
20240318,124100,186271298,908,908,908,908,31
20240318,124000,186243150,908,908,908,908,0
20240318,123900,186243150,908,908,908,908,0
20240318,123800,186243150,908,907,908,907,316
20240318,123700,185956536,907,908,908,907,338
20240318,123600,185649957,908,908,908,908,0
20240318,123500,185649957,908,908,908,908,501
20240318,123400,185195049,908,908,908,908,4
20240318,123300,185191417,907,907,907,907,0
20240318,123200,185191417,907,907,907,907,102
20240318,123100,185098903,908,908,908,908,0
20240318,123000,185098903,908,908,908,908,100
20240318,122900,185008103,908,908,908,908,0
20240318,122800,185008103,908,908,908,908,2
20240318,122700,185006287,908,908,908,908,0
20240318,122600,185006287,908,908,908,908,0
20240318,122500,185006287,908,908,908,908,10
20240318,122400,184997207,908,908,908,908,0
20240318,122300,184997207,908,908,908,908,20
20240318,122200,184979047,908,908,908,908,188
20240318,122100,184808343,908,908,908,908,23
20240318,122000,184787459,908,908,908,908,0
20240318,121900,184787459,908,908,908,908,2
20240318,121800,184785643,908,908,908,908,1
20240318,121700,184784735,908,908,908,908,0
20240318,121600,184784735,908,908,908,908,18
20240318,121500,184768391,908,908,908,908,0
20240318,121400,184768391,908,908,908,908,0
20240318,121300,184768391,908,908,908,908,0
20240318,121200,184768391,908,908,908,908,11
20240318,121100,184758403,908,908,908,908,0
20240318,121000,184758403,908,908,908,908,0
20240318,120900,184758403,908,905,908,905,10000
20240318,120800,175693474,905,905,905,905,201
20240318,120700,175511569,905,905,905,905,101
20240318,120600,175420164,905,905,905,905,1707
20240318,120500,173875329,905,905,905,905,1
20240318,120400,173874424,905,905,905,905,2220
20240318,120300,171865324,905,905,905,905,0
20240318,120200,171865324,905,905,905,905,3
20240318,120100,171862609,905,905,905,905,0
20240318,120000,171862609,905,905,905,905,0
20240318,115900,171862609,905,905,905,905,2
20240318,115800,171860799,904,904,904,904,0
20240318,115700,171860799,904,904,904,904,0
20240318,115600,171860799,904,904,904,904,0
20240318,115500,171860799,904,904,904,904,0
20240318,115400,171860799,904,904,904,904,0
20240318,115300,171860799,904,904,904,904,0
20240318,115200,171860799,904,905,905,904,401
20240318,115100,171498294,905,905,905,905,0
20240318,115000,171498294,905,905,905,905,0
20240318,114900,171498294,905,905,905,905,0
20240318,114800,171498294,905,905,905,905,0
20240318,114700,171498294,905,905,905,905,268
20240318,114600,171255754,905,905,905,905,0
20240318,114500,171255754,905,905,905,905,4
20240318,114400,171252134,905,905,905,905,17
20240318,114300,171236749,905,905,905,905,0
20240318,114200,171236749,905,905,905,905,0
20240318,114100,171236749,905,905,905,905,0
20240318,114000,171236749,905,905,905,905,0
20240318,113900,171236749,905,905,905,905,0
20240318,113800,171236749,905,905,905,905,51
20240318,113700,171190594,905,905,905,905,270
20240318,113600,170946244,905,905,905,905,56
20240318,113500,170895564,905,905,905,905,94
20240318,113400,170810494,905,906,906,905,106
20240318,113300,170714514,906,906,906,906,41
20240318,113200,170677368,906,906,906,906,0
20240318,113100,170677368,906,906,906,906,3
20240318,113000,170674650,904,904,904,904,400
20240318,112900,170313050,904,904,904,904,0
20240318,112800,170313050,904,904,904,904,0
20240318,112700,170313050,904,904,904,904,0
20240318,112600,170313050,904,904,904,904,0
20240318,112500,170313050,904,904,904,904,2032
20240318,112400,168476122,904,904,904,904,0
20240318,112300,168476122,904,904,904,904,40
20240318,112200,168439962,905,905,905,905,6
20240318,112100,168434532,904,905,905,904,201
20240318,112000,168252819,905,906,906,905,26
20240318,111900,168229283,906,905,906,903,12020
20240318,111800,157371403,906,906,906,906,0
20240318,111700,157371403,906,906,906,906,0
20240318,111600,157371403,906,906,906,906,0
20240318,111500,157371403,906,905,906,905,20
20240318,111400,157353301,905,905,905,905,482
20240318,111300,156917091,906,906,906,906,51
20240318,111200,156870885,906,906,906,906,0
20240318,111100,156870885,906,906,906,906,0
20240318,111000,156870885,906,906,906,906,0
20240318,110900,156870885,906,906,906,906,1
20240318,110800,156869979,906,906,906,906,4
20240318,110700,156866355,905,906,906,905,1003
20240318,110600,155958637,906,906,906,906,0
20240318,110500,155958637,906,906,906,906,10
20240318,110400,155949577,906,906,906,906,1
20240318,110300,155948671,906,906,906,906,1
20240318,110200,155947765,906,906,906,906,3
20240318,110100,155945047,905,905,905,905,0
20240318,110000,155945047,905,905,905,905,96
20240318,105900,155858167,905,905,905,905,0
20240318,105800,155858167,905,905,905,905,4
20240318,105700,155854547,904,904,904,904,900
20240318,105600,155040947,904,906,906,904,773
20240318,105500,154342153,906,906,906,906,36
20240318,105400,154309537,905,905,905,905,0
20240318,105300,154309537,905,905,905,905,0
20240318,105200,154309537,905,905,905,905,14
20240318,105100,154296867,904,905,905,904,4038
20240318,105000,150645477,906,906,906,906,18
20240318,104900,150629169,905,905,905,905,0
20240318,104800,150629169,905,905,905,905,0
20240318,104700,150629169,905,905,905,905,500
20240318,104600,150176669,906,906,906,906,1001
20240318,104500,149269763,906,906,906,906,101
20240318,104400,149178257,904,906,906,904,21010
20240318,104300,130173883,907,907,907,907,4
20240318,104200,130170255,907,906,907,906,325
20240318,104100,129875804,907,907,907,907,1459
20240318,104000,128552491,907,908,908,907,998
20240318,103900,127647095,908,908,908,908,0
20240318,103800,127647095,908,908,908,908,102
20240318,103700,127554479,908,908,908,908,220
20240318,103600,127354719,908,908,908,908,0
20240318,103500,127354719,908,908,908,908,0
20240318,103400,127354719,908,908,908,908,0
20240318,103300,127354719,908,908,908,908,0
20240318,103200,127354719,908,908,908,908,16
20240318,103100,127340191,908,908,908,908,0
20240318,103000,127340191,908,908,908,908,10
20240318,102900,127331111,908,908,908,908,5
20240318,102800,127326571,908,908,908,908,0
20240318,102700,127326571,908,908,908,908,0
20240318,102600,127326571,908,907,908,907,53
20240318,102500,127278497,908,908,908,908,0
20240318,102400,127278497,908,906,908,906,202
20240318,102300,127095481,906,906,906,906,175
20240318,102200,126936931,908,908,908,908,0
20240318,102100,126936931,908,908,908,908,0
20240318,102000,126936931,908,908,908,908,332
20240318,101900,126635475,908,908,908,908,400
20240318,101800,126272275,909,909,909,909,2
20240318,101700,126270457,908,908,909,908,1303
20240318,101600,125087330,909,909,909,909,0
20240318,101500,125087330,909,909,909,909,1000
20240318,101400,124178330,909,909,909,909,0
20240318,101300,124178330,909,909,909,909,0
20240318,101200,124178330,909,909,909,909,0
20240318,101100,124178330,909,909,909,909,0
20240318,101000,124178330,909,908,909,908,867
20240318,100900,123390357,908,907,908,907,40
20240318,100800,123354067,907,907,907,907,3500
20240318,100700,120179567,906,907,907,906,117
20240318,100600,120073548,907,907,907,907,102
20240318,100500,119981034,907,907,907,907,30
20240318,100400,119953824,907,907,907,907,28
20240318,100300,119928428,907,907,907,907,4
20240318,100200,119924800,907,906,907,906,23
20240318,100100,119903958,906,906,906,906,11
20240318,100000,119893992,906,906,906,906,70
20240318,095900,119830572,906,906,906,906,100
20240318,095800,119739972,905,905,905,905,1145
20240318,095700,118703747,907,907,907,907,0
20240318,095600,118703747,907,907,907,907,0
20240318,095500,118703747,907,906,907,904,4388
20240318,095400,114734173,906,906,906,906,0
20240318,095300,114734173,906,907,907,906,1003
20240318,095200,113825452,906,906,906,906,3959
20240318,095100,110238598,907,907,907,907,106
20240318,095000,110142456,908,908,908,908,41
20240318,094900,110105228,909,909,909,909,1848
20240318,094800,108425396,909,909,910,909,20984
20240318,094700,89350937,909,909,909,909,9
20240318,094600,89342756,909,908,909,908,8
20240318,094500,89335489,908,908,908,908,11
20240318,094400,89325501,910,909,910,909,488
20240318,094300,88881906,905,909,909,905,6215
20240318,094200,83234165,909,909,909,909,4617
20240318,094100,79037312,909,909,909,909,3
20240318,094000,79034585,908,908,908,908,1684
20240318,093900,77505513,905,905,905,905,35
20240318,093800,77473838,906,906,906,905,1830
20240318,093700,75817641,907,905,907,905,1378
20240318,093600,74567891,907,906,907,906,400
20240318,093500,74205191,906,906,906,906,0
20240318,093400,74205191,906,905,906,904,15001
20240318,093300,60644275,905,905,905,905,0
20240318,093200,60644275,905,906,906,904,3320
20240318,093100,57640143,906,906,906,906,6
20240318,093000,57634707,907,907,907,907,0
20240318,092900,57634707,907,907,907,907,0
20240318,092800,57634707,907,907,907,907,0
20240318,092700,57634707,907,907,907,907,0
20240318,092600,57634707,907,907,907,907,1
20240318,092500,57633800,907,905,907,905,201
20240318,092400,57451893,907,907,907,907,1
20240318,092300,57450986,907,907,907,907,2
20240318,092200,57449172,907,908,908,907,201
20240318,092100,57266864,908,908,908,908,66
20240318,092000,57206936,908,908,908,908,10
20240318,091900,57197856,908,904,908,904,831
20240318,091800,56446592,908,905,908,904,9089
20240318,091700,48225686,905,909,909,905,1339
20240318,091600,47013832,909,905,909,904,5065
20240318,091500,42430022,908,906,908,905,10002
20240318,091400,33377437,909,908,909,906,8003
20240318,091300,26121474,908,909,909,908,21
20240318,091200,26102395,909,909,909,909,274
20240318,091100,25853329,909,908,909,908,3022
20240318,091000,23109331,909,909,909,909,100
20240318,090900,23018431,910,909,910,909,901
20240318,090800,22198791,909,909,909,909,78
20240318,090700,22127889,909,909,909,909,1102
20240318,090600,21126171,909,909,909,909,0
20240318,090500,21126171,909,909,909,909,0
20240318,090400,21126171,909,909,909,909,1010
20240318,090300,20208081,909,906,909,905,9075
20240318,090200,11986817,907,907,907,907,1265
20240318,090100,10839462,907,907,907,906,1179
20240318,090000,9770167,907,908,908,907,10763