KissMeData/000890/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,183200,58110654,504,504,504,504,3148
20240321,183100,58110654,504,504,504,504,0
20240321,183000,58110654,504,504,504,504,0
20240321,182900,58110654,504,504,504,504,0
20240321,182800,58110654,504,504,504,504,0
20240321,182700,58110654,504,504,504,504,0
20240321,182600,58110654,504,504,504,504,0
20240321,182500,58110654,504,504,504,504,0
20240321,182400,58110654,504,504,504,504,0
20240321,182300,58110654,504,504,504,504,0
20240321,182200,58110654,504,504,504,504,0
20240321,182100,58110654,504,504,504,504,0
20240321,182000,58110654,504,504,504,504,0
20240321,181900,58110654,504,504,504,504,0
20240321,181800,58110654,504,504,504,504,0
20240321,181700,58110654,504,504,504,504,0
20240321,181600,58110654,504,504,504,504,0
20240321,181500,58110654,504,504,504,504,0
20240321,181400,58110654,504,504,504,504,0
20240321,181300,58110654,504,504,504,504,0
20240321,181200,58110654,504,504,504,504,0
20240321,181100,58110654,504,504,504,504,0
20240321,181000,58110654,504,504,504,504,0
20240321,180900,58110654,504,504,504,504,0
20240321,180800,58110654,504,504,504,504,0
20240321,180700,58110654,504,504,504,504,0
20240321,180600,58110654,504,504,504,504,0
20240321,180500,58110654,504,504,504,504,0
20240321,180400,58110654,504,504,504,504,0
20240321,180300,58110654,504,504,504,504,0
20240321,180200,58110654,504,504,504,504,3148
20240321,180100,58110654,504,504,504,504,0
20240321,180000,58110654,504,504,504,504,0
20240321,175900,58110654,504,504,504,504,0
20240321,175800,58110654,504,504,504,504,0
20240321,175700,58110654,504,504,504,504,0
20240321,175600,58110654,504,504,504,504,0
20240321,175500,58110654,504,504,504,504,0
20240321,175400,58110654,504,504,504,504,0
20240321,175300,58110654,504,504,504,504,0
20240321,175200,58110654,504,504,504,504,0
20240321,175100,58110654,504,504,504,504,0
20240321,175000,58110654,504,504,504,504,0
20240321,174900,58110654,504,504,504,504,0
20240321,174800,58110654,504,504,504,504,0
20240321,174700,58110654,504,504,504,504,0
20240321,174600,58110654,504,504,504,504,0
20240321,174500,58110654,504,504,504,504,0
20240321,174400,58110654,504,504,504,504,0
20240321,174300,58110654,504,504,504,504,0
20240321,174200,58110654,504,504,504,504,0
20240321,174100,58110654,504,504,504,504,0
20240321,174000,58110654,504,504,504,504,0
20240321,173900,58110654,504,504,504,504,0
20240321,173800,58110654,504,504,504,504,0
20240321,173700,58110654,504,504,504,504,0
20240321,173600,58110654,504,504,504,504,0
20240321,173500,58110654,504,504,504,504,0
20240321,173400,58110654,504,504,504,504,0
20240321,173300,58110654,504,504,504,504,0
20240321,173200,58110654,504,504,504,504,3148
20240321,173100,58110654,504,504,504,504,0
20240321,173000,58110654,504,504,504,504,0
20240321,172900,58110654,504,504,504,504,0
20240321,172800,58110654,504,504,504,504,0
20240321,172700,58110654,504,504,504,504,0
20240321,172600,58110654,504,504,504,504,0
20240321,172500,58110654,504,504,504,504,0
20240321,172400,58110654,504,504,504,504,0
20240321,172300,58110654,504,504,504,504,0
20240321,172200,58110654,504,504,504,504,0
20240321,172100,58110654,504,504,504,504,0
20240321,172000,58110654,504,504,504,504,0
20240321,171900,58110654,504,504,504,504,0
20240321,171800,58110654,504,504,504,504,0
20240321,171700,58110654,504,504,504,504,0
20240321,171600,58110654,504,504,504,504,0
20240321,171500,58110654,504,504,504,504,0
20240321,171400,58110654,504,504,504,504,0
20240321,171300,58110654,504,504,504,504,0
20240321,171200,58110654,504,504,504,504,0
20240321,171100,58110654,504,504,504,504,0
20240321,171000,58110654,504,504,504,504,0
20240321,170900,58110654,504,504,504,504,0
20240321,170800,58110654,504,504,504,504,0
20240321,170700,58110654,504,504,504,504,0
20240321,170600,58110654,504,504,504,504,0
20240321,170500,58110654,504,504,504,504,0
20240321,170400,58110654,504,504,504,504,0
20240321,170300,58110654,504,504,504,504,0
20240321,170200,58110654,504,504,504,504,3148
20240321,170100,58110654,504,504,504,504,0
20240321,170000,58110654,504,504,504,504,0
20240321,165900,58110654,504,504,504,504,0
20240321,165800,58110654,504,504,504,504,0
20240321,165700,58110654,504,504,504,504,0
20240321,165600,58110654,504,504,504,504,0
20240321,165500,58110654,504,504,504,504,0
20240321,165400,58110654,504,504,504,504,0
20240321,165300,58110654,504,504,504,504,0
20240321,165200,58110654,504,504,504,504,0
20240321,165100,58110654,504,504,504,504,0
20240321,165000,58110654,504,504,504,504,0
20240321,164900,58110654,504,504,504,504,0
20240321,164800,58110654,504,504,504,504,0
20240321,164700,58110654,504,504,504,504,0
20240321,164600,58110654,504,504,504,504,0
20240321,164500,58110654,504,504,504,504,0
20240321,164400,58110654,504,504,504,504,0
20240321,164300,58110654,504,504,504,504,0
20240321,164200,58110654,504,504,504,504,0
20240321,164100,58110654,504,504,504,504,0
20240321,164000,58110654,504,504,504,504,0
20240321,163900,58110654,504,504,504,504,0
20240321,163800,58110654,504,504,504,504,0
20240321,163700,58110654,504,504,504,504,0
20240321,163600,58110654,504,504,504,504,0
20240321,163500,58110654,504,504,504,504,0
20240321,163400,58110654,504,504,504,504,0
20240321,163300,58110654,504,504,504,504,0
20240321,163200,58110654,504,504,504,504,3148
20240321,163100,58110654,504,504,504,504,0
20240321,163000,58110654,504,504,504,504,0
20240321,162900,58110654,504,504,504,504,0
20240321,162800,58110654,504,504,504,504,0
20240321,162700,58110654,504,504,504,504,0
20240321,162600,58110654,504,504,504,504,0
20240321,162500,58110654,504,504,504,504,0
20240321,162400,58110654,504,504,504,504,0
20240321,162300,58110654,504,504,504,504,0
20240321,162200,58110654,504,504,504,504,0
20240321,162100,58110654,504,504,504,504,0
20240321,162000,58110654,504,504,504,504,0
20240321,161900,58110654,504,504,504,504,0
20240321,161800,58110654,504,504,504,504,0
20240321,161700,58110654,504,504,504,504,0
20240321,161600,58110654,504,504,504,504,0
20240321,161500,58110654,504,504,504,504,0
20240321,161400,58110654,504,504,504,504,0
20240321,161300,58110654,504,504,504,504,0
20240321,161200,58110654,504,504,504,504,0
20240321,161100,58110654,504,504,504,504,0
20240321,161000,58110654,504,504,504,504,0
20240321,160900,58110654,504,504,504,504,0
20240321,160800,58110654,504,504,504,504,0
20240321,160700,58110654,504,504,504,504,0
20240321,160600,58110654,504,504,504,504,0
20240321,160500,58110654,504,504,504,504,0
20240321,160400,58110654,504,504,504,504,0
20240321,160300,58110654,504,504,504,504,0
20240321,160200,58110654,504,504,504,504,3148
20240321,160100,58110654,504,504,504,504,0
20240321,160000,58110654,504,504,504,504,0
20240321,155900,58110654,504,504,504,504,0
20240321,155800,58110654,504,504,504,504,0
20240321,155700,58110654,504,504,504,504,0
20240321,155600,58110654,504,504,504,504,0
20240321,155500,58110654,504,504,504,504,0
20240321,155400,58110654,504,504,504,504,0
20240321,155300,58110654,504,504,504,504,0
20240321,155200,58110654,504,504,504,504,0
20240321,155100,58110654,504,504,504,504,0
20240321,155000,58110654,504,504,504,504,0
20240321,154900,58110654,504,504,504,504,0
20240321,154800,58110654,504,504,504,504,0
20240321,154700,58110654,504,504,504,504,0
20240321,154600,58110654,504,504,504,504,0
20240321,154500,58110654,504,504,504,504,0
20240321,154400,58110654,504,504,504,504,0
20240321,154300,58110654,504,504,504,504,0
20240321,154200,58110654,504,504,504,504,0
20240321,154100,58110654,504,504,504,504,0
20240321,154000,58110654,504,504,504,504,0
20240321,153900,58110654,504,504,504,504,0
20240321,153800,58110654,504,504,504,504,0
20240321,153700,58110654,504,504,504,504,0
20240321,153600,58110654,504,504,504,504,0
20240321,153500,58110654,504,504,504,504,0
20240321,153400,58110654,504,504,504,504,0
20240321,153300,58110654,504,504,504,504,0
20240321,153200,58110654,504,504,504,504,3148
20240321,153100,58110654,504,504,504,504,0
20240321,153000,58110654,504,504,504,504,3148
20240321,152900,56524062,504,504,504,504,0
20240321,152800,56524062,504,504,504,504,0
20240321,152700,56524062,504,504,504,504,0
20240321,152600,56524062,504,504,504,504,0
20240321,152500,56524062,504,504,504,504,0
20240321,152400,56524062,504,504,504,504,0
20240321,152300,56524062,504,504,504,504,0
20240321,152200,56524062,504,504,504,504,0
20240321,152100,56524062,504,504,504,504,0
20240321,152000,56524062,504,504,504,504,0
20240321,151900,56524062,504,504,504,504,100
20240321,151800,56473662,504,504,504,504,0
20240321,151700,56473662,504,504,504,503,187
20240321,151600,56379505,504,503,504,503,106
20240321,151500,56326171,503,503,503,503,0
20240321,151400,56326171,503,503,503,503,1528
20240321,151300,55557587,503,502,503,502,100
20240321,151200,55507377,503,502,503,502,100
20240321,151100,55457167,503,503,503,503,1551
20240321,151000,54677014,504,503,504,503,4
20240321,150900,54675000,504,504,504,504,4
20240321,150800,54672984,504,504,504,504,0
20240321,150700,54672984,504,504,504,504,4
20240321,150600,54670968,504,504,504,504,0
20240321,150500,54670968,504,504,504,504,10
20240321,150400,54665928,504,504,504,504,0
20240321,150300,54665928,504,504,504,504,0
20240321,150200,54665928,504,504,504,504,5
20240321,150100,54663408,505,504,505,504,220
20240321,150000,54552508,504,504,504,504,783
20240321,145900,54157876,504,504,504,504,0
20240321,145800,54157876,504,504,504,504,1608
20240321,145700,53347444,504,504,504,504,10
20240321,145600,53342404,504,504,504,504,0
20240321,145500,53342404,504,504,504,504,0
20240321,145400,53342404,504,504,504,504,0
20240321,145300,53342404,504,504,504,504,1567
20240321,145200,52552636,504,504,504,504,2
20240321,145100,52551628,504,504,504,504,1566
20240321,145000,51762364,503,503,503,503,392
20240321,144900,51565188,503,503,503,503,1785
20240321,144800,50667333,503,503,503,503,785
20240321,144700,50272478,503,503,503,503,0
20240321,144600,50272478,503,503,503,503,0
20240321,144500,50272478,503,503,503,503,100
20240321,144400,50222178,503,503,503,503,0
20240321,144300,50222178,503,503,503,503,2
20240321,144200,50221172,503,503,503,503,0
20240321,144100,50221172,503,503,503,503,0
20240321,144000,50221172,503,503,503,503,0
20240321,143900,50221172,503,503,503,503,2
20240321,143800,50220166,503,503,503,503,0
20240321,143700,50220166,503,503,503,503,0
20240321,143600,50220166,503,503,503,503,503
20240321,143500,49967157,503,503,503,503,0
20240321,143400,49967157,503,503,503,503,1000
20240321,143300,49464157,503,502,503,502,1002
20240321,143200,48961151,502,502,502,502,99
20240321,143100,48911453,503,503,503,503,0
20240321,143000,48911453,503,503,503,503,0
20240321,142900,48911453,503,503,503,503,40
20240321,142800,48891333,503,503,503,503,10
20240321,142700,48886303,503,503,503,503,1411
20240321,142600,48176570,502,502,502,502,10
20240321,142500,48171550,503,503,503,503,0
20240321,142400,48171550,503,503,503,503,0
20240321,142300,48171550,503,503,503,503,0
20240321,142200,48171550,503,503,503,503,0
20240321,142100,48171550,503,503,503,503,0
20240321,142000,48171550,503,503,503,503,0
20240321,141900,48171550,503,503,503,503,0
20240321,141800,48171550,503,503,503,503,0
20240321,141700,48171550,503,503,503,503,0
20240321,141600,48171550,503,503,503,503,10
20240321,141500,48166520,503,503,503,503,1000
20240321,141400,47663520,503,503,503,503,3
20240321,141300,47662011,503,502,503,502,1010
20240321,141200,47154981,503,503,503,503,0
20240321,141100,47154981,503,503,503,503,9
20240321,141000,47150454,502,502,502,502,0
20240321,140900,47150454,502,502,502,502,162
20240321,140800,47069130,503,503,503,503,0
20240321,140700,47069130,503,503,503,503,0
20240321,140600,47069130,503,503,503,503,0
20240321,140500,47069130,503,503,503,503,0
20240321,140400,47069130,503,502,503,502,1194
20240321,140300,46469739,503,503,503,503,18
20240321,140200,46460685,503,503,503,503,0
20240321,140100,46460685,503,503,503,503,0
20240321,140000,46460685,503,503,503,503,6
20240321,135900,46457667,503,503,503,503,50
20240321,135800,46432517,503,503,503,503,54
20240321,135700,46405355,503,503,503,503,20
20240321,135600,46395295,503,503,503,503,0
20240321,135500,46395295,503,503,503,502,1146
20240321,135400,45819656,503,504,504,503,1012
20240321,135300,45310608,503,503,503,503,708
20240321,135200,44954484,503,503,503,503,4
20240321,135100,44952472,503,503,503,503,1
20240321,135000,44951969,502,502,502,502,1018
20240321,134900,44440933,503,503,503,503,9
20240321,134800,44436406,503,503,504,503,115
20240321,134700,44378551,503,503,503,503,701
20240321,134600,44025948,504,504,504,504,0
20240321,134500,44025948,504,504,504,504,2
20240321,134400,44024940,504,504,504,504,1
20240321,134300,44024436,503,503,503,503,0
20240321,134200,44024436,503,503,503,503,175
20240321,134100,43936411,504,504,504,504,0
20240321,134000,43936411,504,504,504,504,0
20240321,133900,43936411,504,504,504,504,0
20240321,133800,43936411,504,504,504,504,0
20240321,133700,43936411,504,504,504,504,10
20240321,133600,43931371,504,504,504,504,150
20240321,133500,43855771,504,504,504,504,0
20240321,133400,43855771,504,504,504,504,0
20240321,133300,43855771,504,504,504,504,0
20240321,133200,43855771,504,503,504,503,198
20240321,133100,43756175,504,504,504,504,0
20240321,133000,43756175,504,503,504,503,241
20240321,132900,43634951,504,504,504,504,0
20240321,132800,43634951,504,504,504,504,644
20240321,132700,43310375,504,504,504,504,10
20240321,132600,43305335,504,504,504,504,0
20240321,132500,43305335,504,504,504,504,0
20240321,132400,43305335,504,504,504,504,12
20240321,132300,43299287,503,503,503,503,10
20240321,132200,43294257,504,504,504,504,0
20240321,132100,43294257,504,504,504,504,70
20240321,132000,43258977,503,503,503,503,10
20240321,131900,43253947,504,504,504,504,0
20240321,131800,43253947,504,504,504,504,11
20240321,131700,43248403,502,503,503,502,19880
20240321,131600,33266088,504,504,504,504,0
20240321,131500,33266088,504,504,504,504,0
20240321,131400,33266088,504,504,504,504,0
20240321,131300,33266088,504,504,504,504,0
20240321,131200,33266088,504,504,504,504,20
20240321,131100,33256008,504,504,504,504,0
20240321,131000,33256008,504,504,504,504,1
20240321,130900,33255504,503,503,503,503,50
20240321,130800,33230354,504,504,504,504,0
20240321,130700,33230354,504,504,504,504,0
20240321,130600,33230354,504,504,504,504,0
20240321,130500,33230354,504,504,504,504,453
20240321,130400,33002042,504,504,504,504,0
20240321,130300,33002042,504,504,504,504,0
20240321,130200,33002042,504,504,504,504,0
20240321,130100,33002042,504,504,504,504,0
20240321,130000,33002042,504,504,504,504,0
20240321,125900,33002042,504,504,504,504,0
20240321,125800,33002042,504,504,504,504,110
20240321,125700,32946602,504,504,504,504,10
20240321,125600,32941562,503,503,503,503,100
20240321,125500,32891262,504,504,504,504,110
20240321,125400,32835822,504,504,504,504,112
20240321,125300,32779374,504,504,504,504,100
20240321,125200,32728974,504,504,504,504,0
20240321,125100,32728974,504,504,504,504,0
20240321,125000,32728974,504,504,504,504,0
20240321,124900,32728974,504,504,504,504,1980
20240321,124800,31731054,504,504,504,504,10
20240321,124700,31726014,503,504,504,503,2423
20240321,124600,30504990,505,505,505,505,0
20240321,124500,30504990,505,505,505,505,0
20240321,124400,30504990,505,505,505,505,295
20240321,124300,30356015,505,505,505,505,517
20240321,124200,30094930,505,505,505,505,0
20240321,124100,30094930,505,505,505,505,0
20240321,124000,30094930,505,505,505,505,1
20240321,123900,30094425,505,505,505,505,0
20240321,123800,30094425,505,505,505,505,0
20240321,123700,30094425,505,505,505,505,0
20240321,123600,30094425,505,505,505,505,0
20240321,123500,30094425,505,505,505,505,40
20240321,123400,30074225,505,505,505,505,0
20240321,123300,30074225,505,505,505,505,0
20240321,123200,30074225,505,505,505,505,1339
20240321,123100,29398030,505,505,505,505,0
20240321,123000,29398030,505,505,505,505,48
20240321,122900,29373790,505,505,505,505,0
20240321,122800,29373790,505,505,505,505,0
20240321,122700,29373790,505,505,505,505,457
20240321,122600,29143005,505,505,505,505,0
20240321,122500,29143005,505,505,505,505,0
20240321,122400,29143005,505,505,505,505,0
20240321,122300,29143005,505,505,505,505,0
20240321,122200,29143005,505,505,505,505,0
20240321,122100,29143005,505,505,505,505,0
20240321,122000,29143005,505,505,505,505,100
20240321,121900,29092505,505,505,505,505,0
20240321,121800,29092505,505,505,505,505,1
20240321,121700,29092000,505,505,505,505,0
20240321,121600,29092000,505,505,505,505,10
20240321,121500,29086950,504,504,504,504,10
20240321,121400,29081910,505,505,505,505,0
20240321,121300,29081910,505,505,505,505,0
20240321,121200,29081910,505,505,505,505,0
20240321,121100,29081910,505,505,505,505,0
20240321,121000,29081910,505,505,505,505,0
20240321,120900,29081910,505,505,505,505,0
20240321,120800,29081910,505,505,505,505,0
20240321,120700,29081910,505,505,505,505,0
20240321,120600,29081910,505,505,505,505,0
20240321,120500,29081910,505,505,505,505,0
20240321,120400,29081910,505,504,505,504,2352
20240321,120300,27896501,504,504,504,504,0
20240321,120200,27896501,504,504,504,504,5
20240321,120100,27893981,504,504,504,504,0
20240321,120000,27893981,504,504,504,504,1
20240321,115900,27893477,502,502,502,502,0
20240321,115800,27893477,502,502,502,502,0
20240321,115700,27893477,502,503,503,502,7329
20240321,115600,24214219,503,504,504,503,785
20240321,115500,23819164,504,504,504,504,0
20240321,115400,23819164,504,504,504,504,4
20240321,115300,23817148,504,504,504,504,151
20240321,115200,23741044,504,504,504,504,0
20240321,115100,23741044,504,504,504,504,0
20240321,115000,23741044,504,504,504,504,0
20240321,114900,23741044,504,504,504,504,2
20240321,114800,23740036,504,504,504,504,0
20240321,114700,23740036,504,504,504,504,0
20240321,114600,23740036,504,503,504,503,6
20240321,114500,23737017,503,503,503,503,0
20240321,114400,23737017,503,503,503,503,0
20240321,114300,23737017,503,503,503,503,0
20240321,114200,23737017,503,503,503,503,500
20240321,114100,23485517,504,504,504,504,5
20240321,114000,23482997,504,504,504,504,5
20240321,113900,23480477,504,504,504,504,0
20240321,113800,23480477,504,504,504,504,0
20240321,113700,23480477,504,504,504,504,0
20240321,113600,23480477,504,504,504,504,0
20240321,113500,23480477,504,504,504,504,0
20240321,113400,23480477,504,504,504,504,0
20240321,113300,23480477,504,504,504,504,100
20240321,113200,23430077,504,504,504,504,0
20240321,113100,23430077,504,504,504,504,0
20240321,113000,23430077,504,504,504,504,0
20240321,112900,23430077,504,504,504,504,1
20240321,112800,23429573,504,504,504,504,443
20240321,112700,23206301,504,504,504,504,0
20240321,112600,23206301,504,504,504,504,0
20240321,112500,23206301,504,504,504,504,0
20240321,112400,23206301,504,504,504,504,10
20240321,112300,23201261,503,503,503,503,0
20240321,112200,23201261,503,504,504,503,11000
20240321,112100,17667865,505,505,505,505,0
20240321,112000,17667865,505,505,505,505,3
20240321,111900,17666350,505,505,505,505,4
20240321,111800,17664330,505,505,505,505,10
20240321,111700,17659280,504,504,504,504,2000
20240321,111600,16651280,505,505,505,505,500
20240321,111500,16398780,505,505,505,505,0
20240321,111400,16398780,505,505,505,505,453
20240321,111300,16170015,505,505,505,505,200
20240321,111200,16069015,505,505,505,505,300
20240321,111100,15917515,504,504,504,504,0
20240321,111000,15917515,504,504,504,504,0
20240321,110900,15917515,504,504,504,504,4
20240321,110800,15915499,504,504,504,504,15
20240321,110700,15907939,505,505,505,505,0
20240321,110600,15907939,505,505,505,505,0
20240321,110500,15907939,505,505,505,505,0
20240321,110400,15907939,505,505,505,505,0
20240321,110300,15907939,505,505,505,505,0
20240321,110200,15907939,505,505,505,505,0
20240321,110100,15907939,505,505,505,505,0
20240321,110000,15907939,505,505,505,505,0
20240321,105900,15907939,505,505,505,505,100
20240321,105800,15857439,505,505,505,505,0
20240321,105700,15857439,505,505,505,505,50
20240321,105600,15832189,505,505,505,505,0
20240321,105500,15832189,505,505,505,505,0
20240321,105400,15832189,505,505,505,505,0
20240321,105300,15832189,505,505,505,505,0
20240321,105200,15832189,505,505,505,505,0
20240321,105100,15832189,505,505,505,505,0
20240321,105000,15832189,505,505,505,505,0
20240321,104900,15832189,505,505,505,505,51
20240321,104800,15806434,505,505,505,505,0
20240321,104700,15806434,505,505,505,505,0
20240321,104600,15806434,505,505,505,505,0
20240321,104500,15806434,505,505,505,505,0
20240321,104400,15806434,505,505,505,505,0
20240321,104300,15806434,505,505,505,505,0
20240321,104200,15806434,505,505,505,505,0
20240321,104100,15806434,505,505,505,505,0
20240321,104000,15806434,505,505,505,505,0
20240321,103900,15806434,505,505,505,504,41
20240321,103800,15785737,505,505,505,505,1000
20240321,103700,15280737,505,505,505,505,0
20240321,103600,15280737,505,505,505,505,0
20240321,103500,15280737,505,505,505,505,0
20240321,103400,15280737,505,505,505,505,142
20240321,103300,15209027,505,505,505,505,0
20240321,103200,15209027,505,505,505,505,42
20240321,103100,15187817,505,505,505,505,0
20240321,103000,15187817,505,505,505,505,500
20240321,102900,14935317,505,504,505,503,1050
20240321,102800,14406146,506,506,506,506,0
20240321,102700,14406146,506,506,506,506,0
20240321,102600,14406146,506,506,506,506,1000
20240321,102500,13900146,506,504,506,504,285
20240321,102400,13756203,503,503,503,503,0
20240321,102300,13756203,503,504,504,503,2126
20240321,102200,12684824,504,504,504,504,3
20240321,102100,12683312,504,504,504,504,23
20240321,102000,12671720,504,504,504,504,22
20240321,101900,12660632,504,504,504,504,50
20240321,101800,12635432,504,504,504,504,200
20240321,101700,12534632,504,504,504,504,220
20240321,101600,12423752,504,504,504,504,0
20240321,101500,12423752,504,504,504,504,26
20240321,101400,12410648,503,502,504,502,119
20240321,101300,12350788,504,504,504,504,0
20240321,101200,12350788,504,504,504,504,11
20240321,101100,12345244,504,504,504,504,0
20240321,101000,12345244,504,504,504,504,1
20240321,100900,12344740,504,504,504,504,0
20240321,100800,12344740,504,503,504,503,4
20240321,100700,12342725,502,502,502,502,0
20240321,100600,12342725,502,504,504,502,600
20240321,100500,12041325,503,503,503,503,4379
20240321,100400,9838688,503,504,504,503,53
20240321,100300,9812027,503,503,503,503,100
20240321,100200,9761727,504,504,504,504,4
20240321,100100,9759711,504,504,504,504,0
20240321,100000,9759711,504,504,504,504,4
20240321,095900,9757695,504,504,504,504,0
20240321,095800,9757695,504,504,504,504,0
20240321,095700,9757695,504,504,504,504,0
20240321,095600,9757695,504,504,504,504,47
20240321,095500,9734007,505,505,505,505,0
20240321,095400,9734007,505,505,505,505,0
20240321,095300,9734007,505,505,505,505,0
20240321,095200,9734007,505,505,505,505,45
20240321,095100,9711282,505,505,505,505,4
20240321,095000,9709262,506,506,506,506,0
20240321,094900,9709262,506,506,506,506,0
20240321,094800,9709262,506,506,506,506,0
20240321,094700,9709262,506,506,506,506,0
20240321,094600,9709262,506,506,506,506,0
20240321,094500,9709262,506,506,506,506,3
20240321,094400,9707744,506,506,506,506,7
20240321,094300,9704202,506,506,506,506,0
20240321,094200,9704202,506,506,506,506,2
20240321,094100,9703190,506,506,506,505,193
20240321,094000,9605692,506,506,506,506,0
20240321,093900,9605692,506,506,506,506,1
20240321,093800,9605186,506,506,506,506,10
20240321,093700,9600126,506,506,506,506,5
20240321,093600,9597596,506,506,506,506,56
20240321,093500,9569260,506,506,506,506,0
20240321,093400,9569260,506,506,506,506,396
20240321,093300,9368884,506,506,506,506,1
20240321,093200,9368378,506,506,506,506,6
20240321,093100,9365342,506,506,506,506,0
20240321,093000,9365342,506,506,506,506,0
20240321,092900,9365342,506,506,506,506,0
20240321,092800,9365342,506,506,506,506,0
20240321,092700,9365342,506,506,506,506,0
20240321,092600,9365342,506,506,506,506,10
20240321,092500,9360282,502,502,502,502,89
20240321,092400,9315604,502,504,504,502,14000
20240321,092300,2281919,507,507,507,504,1679
20240321,092200,1435501,506,506,507,506,14
20240321,092100,1428411,507,507,507,507,12
20240321,092000,1422327,506,507,507,506,21
20240321,091900,1411681,507,507,507,507,0
20240321,091800,1411681,507,507,507,507,15
20240321,091700,1404076,506,505,506,505,123
20240321,091600,1341839,506,506,506,506,0
20240321,091500,1341839,506,506,506,506,100
20240321,091400,1291239,507,507,507,507,0
20240321,091300,1291239,507,507,507,507,0
20240321,091200,1291239,507,507,507,507,30
20240321,091100,1276029,507,505,507,505,18
20240321,091000,1266905,507,507,507,507,0
20240321,090900,1266905,507,507,507,507,0
20240321,090800,1266905,507,507,507,507,0
20240321,090700,1266905,507,507,507,507,23
20240321,090600,1255244,507,507,507,507,0
20240321,090500,1255244,507,507,507,507,15
20240321,090400,1247639,507,507,507,507,32
20240321,090300,1231415,507,507,507,507,0
20240321,090200,1231415,507,504,508,504,1484
20240321,090100,483433,508,508,508,508,10
20240321,090000,478353,503,503,503,503,951