KissMeData/003060/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,183900,23180708775,210,210,210,210,550552
20240321,183800,23180708775,210,210,210,210,0
20240321,183700,23180708775,210,210,210,210,0
20240321,183600,23180708775,210,210,210,210,0
20240321,183500,23180708775,210,210,210,210,0
20240321,183400,23180708775,210,210,210,210,0
20240321,183300,23180708775,210,210,210,210,0
20240321,183200,23180708775,210,210,210,210,0
20240321,183100,23180708775,210,210,210,210,0
20240321,183000,23180708775,210,210,210,210,0
20240321,182900,23180708775,210,210,210,210,0
20240321,182800,23180708775,210,210,210,210,0
20240321,182700,23180708775,210,210,210,210,0
20240321,182600,23180708775,210,210,210,210,0
20240321,182500,23180708775,210,210,210,210,0
20240321,182400,23180708775,210,210,210,210,0
20240321,182300,23180708775,210,210,210,210,0
20240321,182200,23180708775,210,210,210,210,0
20240321,182100,23180708775,210,210,210,210,0
20240321,182000,23180708775,210,210,210,210,0
20240321,181900,23180708775,210,210,210,210,0
20240321,181800,23180708775,210,210,210,210,0
20240321,181700,23180708775,210,210,210,210,0
20240321,181600,23180708775,210,210,210,210,0
20240321,181500,23180708775,210,210,210,210,0
20240321,181400,23180708775,210,210,210,210,0
20240321,181300,23180708775,210,210,210,210,0
20240321,181200,23180708775,210,210,210,210,0
20240321,181100,23180708775,210,210,210,210,0
20240321,181000,23180708775,210,210,210,210,0
20240321,180900,23180708775,210,210,210,210,550552
20240321,180800,23180708775,210,210,210,210,0
20240321,180700,23180708775,210,210,210,210,0
20240321,180600,23180708775,210,210,210,210,0
20240321,180500,23180708775,210,210,210,210,0
20240321,180400,23180708775,210,210,210,210,0
20240321,180300,23180708775,210,210,210,210,0
20240321,180200,23180708775,210,210,210,210,0
20240321,180100,23180708775,210,210,210,210,0
20240321,180000,23180708775,210,210,210,210,0
20240321,175900,23180708775,210,210,210,210,0
20240321,175800,23180708775,210,210,210,210,0
20240321,175700,23180708775,210,210,210,210,0
20240321,175600,23180708775,210,210,210,210,0
20240321,175500,23180708775,210,210,210,210,0
20240321,175400,23180708775,210,210,210,210,0
20240321,175300,23180708775,210,210,210,210,0
20240321,175200,23180708775,210,210,210,210,0
20240321,175100,23180708775,210,210,210,210,0
20240321,175000,23180708775,210,210,210,210,0
20240321,174900,23180708775,210,210,210,210,0
20240321,174800,23180708775,210,210,210,210,0
20240321,174700,23180708775,210,210,210,210,0
20240321,174600,23180708775,210,210,210,210,0
20240321,174500,23180708775,210,210,210,210,0
20240321,174400,23180708775,210,210,210,210,0
20240321,174300,23180708775,210,210,210,210,0
20240321,174200,23180708775,210,210,210,210,0
20240321,174100,23180708775,210,210,210,210,0
20240321,174000,23180708775,210,210,210,210,0
20240321,173900,23180708775,210,210,210,210,550552
20240321,173800,23180708775,210,210,210,210,0
20240321,173700,23180708775,210,210,210,210,0
20240321,173600,23180708775,210,210,210,210,0
20240321,173500,23180708775,210,210,210,210,0
20240321,173400,23180708775,210,210,210,210,0
20240321,173300,23180708775,210,210,210,210,0
20240321,173200,23180708775,210,210,210,210,0
20240321,173100,23180708775,210,210,210,210,0
20240321,173000,23180708775,210,210,210,210,0
20240321,172900,23180708775,210,210,210,210,0
20240321,172800,23180708775,210,210,210,210,0
20240321,172700,23180708775,210,210,210,210,0
20240321,172600,23180708775,210,210,210,210,0
20240321,172500,23180708775,210,210,210,210,0
20240321,172400,23180708775,210,210,210,210,0
20240321,172300,23180708775,210,210,210,210,0
20240321,172200,23180708775,210,210,210,210,0
20240321,172100,23180708775,210,210,210,210,0
20240321,172000,23180708775,210,210,210,210,0
20240321,171900,23180708775,210,210,210,210,0
20240321,171800,23180708775,210,210,210,210,0
20240321,171700,23180708775,210,210,210,210,0
20240321,171600,23180708775,210,210,210,210,0
20240321,171500,23180708775,210,210,210,210,0
20240321,171400,23180708775,210,210,210,210,0
20240321,171300,23180708775,210,210,210,210,0
20240321,171200,23180708775,210,210,210,210,0
20240321,171100,23180708775,210,210,210,210,0
20240321,171000,23180708775,210,210,210,210,0
20240321,170900,23180708775,210,210,210,210,550552
20240321,170800,23180708775,210,210,210,210,0
20240321,170700,23180708775,210,210,210,210,0
20240321,170600,23180708775,210,210,210,210,0
20240321,170500,23180708775,210,210,210,210,0
20240321,170400,23180708775,210,210,210,210,0
20240321,170300,23180708775,210,210,210,210,0
20240321,170200,23180708775,210,210,210,210,0
20240321,170100,23180708775,210,210,210,210,0
20240321,170000,23180708775,210,210,210,210,0
20240321,165900,23180708775,210,210,210,210,0
20240321,165800,23180708775,210,210,210,210,0
20240321,165700,23180708775,210,210,210,210,0
20240321,165600,23180708775,210,210,210,210,0
20240321,165500,23180708775,210,210,210,210,0
20240321,165400,23180708775,210,210,210,210,0
20240321,165300,23180708775,210,210,210,210,0
20240321,165200,23180708775,210,210,210,210,0
20240321,165100,23180708775,210,210,210,210,0
20240321,165000,23180708775,210,210,210,210,0
20240321,164900,23180708775,210,210,210,210,0
20240321,164800,23180708775,210,210,210,210,0
20240321,164700,23180708775,210,210,210,210,0
20240321,164600,23180708775,210,210,210,210,0
20240321,164500,23180708775,210,210,210,210,0
20240321,164400,23180708775,210,210,210,210,0
20240321,164300,23180708775,210,210,210,210,0
20240321,164200,23180708775,210,210,210,210,0
20240321,164100,23180708775,210,210,210,210,0
20240321,164000,23180708775,210,210,210,210,0
20240321,163900,23180708775,210,210,210,210,550552
20240321,163800,23180708775,210,210,210,210,0
20240321,163700,23180708775,210,210,210,210,0
20240321,163600,23180708775,210,210,210,210,0
20240321,163500,23180708775,210,210,210,210,0
20240321,163400,23180708775,210,210,210,210,0
20240321,163300,23180708775,210,210,210,210,0
20240321,163200,23180708775,210,210,210,210,0
20240321,163100,23180708775,210,210,210,210,0
20240321,163000,23180708775,210,210,210,210,0
20240321,162900,23180708775,210,210,210,210,0
20240321,162800,23180708775,210,210,210,210,0
20240321,162700,23180708775,210,210,210,210,0
20240321,162600,23180708775,210,210,210,210,0
20240321,162500,23180708775,210,210,210,210,0
20240321,162400,23180708775,210,210,210,210,0
20240321,162300,23180708775,210,210,210,210,0
20240321,162200,23180708775,210,210,210,210,0
20240321,162100,23180708775,210,210,210,210,0
20240321,162000,23180708775,210,210,210,210,0
20240321,161900,23180708775,210,210,210,210,0
20240321,161800,23180708775,210,210,210,210,0
20240321,161700,23180708775,210,210,210,210,0
20240321,161600,23180708775,210,210,210,210,0
20240321,161500,23180708775,210,210,210,210,0
20240321,161400,23180708775,210,210,210,210,0
20240321,161300,23180708775,210,210,210,210,0
20240321,161200,23180708775,210,210,210,210,0
20240321,161100,23180708775,210,210,210,210,0
20240321,161000,23180708775,210,210,210,210,0
20240321,160900,23180708775,210,210,210,210,550552
20240321,160800,23180708775,210,210,210,210,0
20240321,160700,23180708775,210,210,210,210,0
20240321,160600,23180708775,210,210,210,210,0
20240321,160500,23180708775,210,210,210,210,0
20240321,160400,23180708775,210,210,210,210,0
20240321,160300,23180708775,210,210,210,210,0
20240321,160200,23180708775,210,210,210,210,0
20240321,160100,23180708775,210,210,210,210,0
20240321,160000,23180708775,210,210,210,210,0
20240321,155900,23180708775,210,210,210,210,0
20240321,155800,23180708775,210,210,210,210,0
20240321,155700,23180708775,210,210,210,210,0
20240321,155600,23180708775,210,210,210,210,0
20240321,155500,23180708775,210,210,210,210,0
20240321,155400,23180708775,210,210,210,210,0
20240321,155300,23180708775,210,210,210,210,0
20240321,155200,23180708775,210,210,210,210,0
20240321,155100,23180708775,210,210,210,210,0
20240321,155000,23180708775,210,210,210,210,0
20240321,154900,23180708775,210,210,210,210,0
20240321,154800,23180708775,210,210,210,210,0
20240321,154700,23180708775,210,210,210,210,0
20240321,154600,23180708775,210,210,210,210,0
20240321,154500,23180708775,210,210,210,210,0
20240321,154400,23180708775,210,210,210,210,0
20240321,154300,23180708775,210,210,210,210,0
20240321,154200,23180708775,210,210,210,210,0
20240321,154100,23180708775,210,210,210,210,0
20240321,154000,23180708775,210,210,210,210,0
20240321,153900,23180708775,210,210,210,210,550552
20240321,153800,23180708775,210,210,210,210,0
20240321,153700,23180708775,210,210,210,210,0
20240321,153600,23180708775,210,210,210,210,0
20240321,153500,23180708775,210,210,210,210,0
20240321,153400,23180708775,210,210,210,210,0
20240321,153300,23180708775,210,210,210,210,0
20240321,153200,23180708775,210,210,210,210,0
20240321,153100,23180708775,210,210,210,210,0
20240321,153000,23180708775,210,210,210,210,550552
20240321,152900,23065092855,211,211,211,211,0
20240321,152800,23065092855,211,211,211,211,0
20240321,152700,23065092855,211,211,211,211,0
20240321,152600,23065092855,211,211,211,211,0
20240321,152500,23065092855,211,211,211,211,0
20240321,152400,23065092855,211,211,211,211,0
20240321,152300,23065092855,211,211,211,211,0
20240321,152200,23065092855,211,211,211,211,0
20240321,152100,23065092855,211,211,211,211,0
20240321,152000,23065092855,211,211,211,211,0
20240321,151900,23065092855,211,209,214,208,465654
20240321,151800,22967042992,209,209,211,207,881768
20240321,151700,22782962047,209,211,212,209,452813
20240321,151600,22687691137,211,212,213,211,136624
20240321,151500,22658803658,212,211,212,210,279914
20240321,151400,22599763351,211,211,213,211,231227
20240321,151300,22550885956,211,215,217,211,379663
20240321,151200,22470233567,215,215,218,213,590404
20240321,151100,22343089091,215,218,218,212,878362
20240321,151000,22154542591,218,216,218,216,80052
20240321,150900,22137157785,216,217,218,216,81354
20240321,150800,22119524860,217,217,218,216,141622
20240321,150700,22088790020,217,219,219,217,233706
20240321,150600,22037867206,219,218,221,218,166036
20240321,150500,22001341117,219,219,219,217,44309
20240321,150400,21991672332,219,220,221,217,419286
20240321,150300,21900330070,221,223,224,220,259832
20240321,150200,21842522252,223,220,224,219,629454
20240321,150100,21702660618,219,218,219,218,92512
20240321,150000,21682405507,218,218,219,217,199996
20240321,145900,21638925697,217,218,219,217,57457
20240321,145800,21626403532,218,217,218,217,132297
20240321,145700,21597644962,217,216,218,216,125227
20240321,145600,21570516375,216,216,218,216,373597
20240321,145500,21489436461,216,220,220,216,825338
20240321,145400,21309990668,219,220,221,219,309468
20240321,145300,21242070910,220,221,222,219,304533
20240321,145200,21175042767,221,223,224,220,247385
20240321,145100,21120102472,223,221,223,220,284092
20240321,145000,21057216636,221,222,222,221,264266
20240321,144900,20998655710,222,223,224,221,224619
20240321,144800,20948612211,223,222,224,222,389827
20240321,144700,20861721102,221,222,222,220,178514
20240321,144600,20822234552,222,222,222,221,39126
20240321,144500,20813577705,222,223,223,221,188285
20240321,144400,20771899541,223,223,224,222,134795
20240321,144300,20741848837,224,223,225,223,113500
20240321,144200,20716454522,223,224,224,221,137253
20240321,144100,20685937277,223,225,226,223,169507
20240321,144000,20647808932,226,225,226,224,444555
20240321,143900,20547769213,225,223,225,221,291779
20240321,143800,20482622586,224,224,224,223,109947
20240321,143700,20458030446,224,223,225,222,324506
20240321,143600,20385387608,224,222,224,221,538211
20240321,143500,20265292268,222,220,222,220,67576
20240321,143400,20250372573,220,221,221,220,170695
20240321,143300,20212687977,221,220,222,220,189063
20240321,143200,20170966108,220,219,221,219,212971
20240321,143100,20124093454,219,221,222,218,945451
20240321,143000,19916397821,221,224,224,221,256377
20240321,142900,19859539325,224,224,224,222,92013
20240321,142800,19838993224,224,224,224,222,73885
20240321,142700,19822487754,224,223,224,221,125242
20240321,142600,19794620361,222,223,224,221,310984
20240321,142500,19725495715,223,221,224,221,335801
20240321,142400,19650825816,221,224,225,220,803037
20240321,142300,19472753229,224,224,225,222,284038
20240321,142200,19409293066,224,225,225,223,281384
20240321,142100,19346206246,225,226,227,224,386853
20240321,142000,19258885762,226,225,227,224,222154
20240321,141900,19208847273,225,225,227,225,195894
20240321,141800,19164651571,226,227,227,224,647078
20240321,141700,19018953318,227,226,229,225,542043
20240321,141600,18896021561,226,231,231,224,1508724
20240321,141500,18552292739,231,231,232,230,535974
20240321,141400,18428265466,231,234,234,229,1203413
20240321,141300,18149338101,234,224,235,224,2282346
20240321,141200,17623011794,224,222,224,222,109421
20240321,141100,17598589900,222,224,224,222,47834
20240321,141000,17587936302,224,224,225,223,123939
20240321,140900,17560214298,224,223,226,223,193531
20240321,140800,17516703021,223,223,225,222,338825
20240321,140700,17441041230,223,221,223,219,417245
20240321,140600,17348788832,221,223,224,219,865794
20240321,140500,17157163673,223,225,225,223,173019
20240321,140400,17118406031,225,225,226,223,463306
20240321,140300,17014336629,225,226,227,225,204031
20240321,140200,16968191488,226,228,229,225,425522
20240321,140100,16871437110,228,226,229,223,733013
20240321,140000,16705653110,226,224,227,223,633092
20240321,135900,16563634334,224,226,228,224,350965
20240321,135800,16484420963,227,227,229,225,533847
20240321,135700,16363592678,228,229,229,226,406311
20240321,135600,16271301015,228,229,229,226,849083
20240321,135500,16078189372,228,229,230,227,346689
20240321,135400,15999018439,229,228,233,228,994253
20240321,135300,15769496531,228,225,231,225,1513043
20240321,135200,15421752923,225,225,230,225,725788
20240321,135100,15256357062,225,229,229,224,797248
20240321,135000,15076576852,229,227,232,227,1380587
20240321,134900,14759866024,228,227,230,226,2403996
20240321,134800,14210675008,226,220,227,219,1922901
20240321,134700,13781100086,220,218,221,218,379644
20240321,134600,13697673887,218,218,220,218,389553
20240321,134500,13612515313,218,219,220,218,255863
20240321,134400,13556500504,219,218,220,216,1115610
20240321,134300,13312505626,217,216,220,215,1203074
20240321,134200,13050160957,216,214,216,214,255729
20240321,134100,12995196369,214,214,215,212,113967
20240321,134000,12970909848,214,214,215,213,152324
20240321,133900,12938419159,214,213,215,213,31791
20240321,133800,12931628744,213,216,216,213,145897
20240321,133700,12900379670,216,215,216,214,108108
20240321,133600,12877159467,215,215,216,214,168777
20240321,133500,12840838881,215,216,217,215,88010
20240321,133400,12821832688,216,213,218,213,366142
20240321,133300,12742709475,213,215,215,213,229368
20240321,133200,12693431631,214,212,215,211,489988
20240321,133100,12588587411,211,209,213,209,104805
20240321,133000,12566415677,209,210,210,209,34377
20240321,132900,12559218216,210,210,211,210,107535
20240321,132800,12536632354,210,210,211,210,11095
20240321,132700,12534302058,210,210,211,210,17654
20240321,132600,12530579424,210,212,212,210,81514
20240321,132500,12513436011,212,212,213,212,71430
20240321,132400,12498291131,212,212,213,212,46882
20240321,132300,12488329449,213,212,213,212,133999
20240321,132200,12459921440,213,212,213,211,71732
20240321,132100,12444674145,212,213,214,212,195827
20240321,132000,12402965948,213,212,213,211,103738
20240321,131900,12380993220,212,211,213,210,87309
20240321,131800,12362506320,210,210,211,209,110838
20240321,131700,12339209626,210,209,210,209,139961
20240321,131600,12309952471,209,210,210,209,259833
20240321,131500,12255632583,209,210,211,209,164609
20240321,131400,12221063697,209,211,211,209,178385
20240321,131300,12183601294,211,210,211,210,39324
20240321,131200,12175313406,211,209,211,209,185926
20240321,131100,12136270492,209,212,212,209,387840
20240321,131000,12054851220,211,213,213,211,400003
20240321,130900,11970122324,212,211,213,211,131434
20240321,130800,11942313565,211,211,213,211,77541
20240321,130700,11925877544,211,211,212,211,54911
20240321,130600,11914256744,211,211,212,210,195802
20240321,130500,11872953790,211,212,213,211,145703
20240321,130400,11842059318,212,213,214,212,191261
20240321,130300,11801320034,214,213,214,213,22413
20240321,130200,11796537123,213,214,214,212,140492
20240321,130100,11766603409,213,214,214,213,27577
20240321,130000,11760709367,214,214,214,213,30039
20240321,125900,11754288481,214,213,214,213,19711
20240321,125800,11750076461,214,214,215,213,75544
20240321,125700,11733857200,214,214,214,213,46981
20240321,125600,11723821040,214,215,215,213,259406
20240321,125500,11668344418,215,213,216,213,111810
20240321,125400,11644338490,213,213,214,213,34817
20240321,125300,11636922446,213,212,213,212,125935
20240321,125200,11610196367,212,213,214,212,152325
20240321,125100,11577755495,213,215,215,213,95529
20240321,125000,11557300993,215,214,215,213,116959
20240321,124900,11532278088,214,214,215,213,33575
20240321,124800,11525090067,213,214,215,213,129326
20240321,124700,11497443086,214,214,215,213,243203
20240321,124600,11445394073,216,215,216,214,143769
20240321,124500,11414487481,215,214,215,214,31065
20240321,124400,11407827451,214,215,215,214,155217
20240321,124300,11374500606,216,215,216,215,20545
20240321,124200,11370076361,216,215,216,215,16020
20240321,124100,11366631543,216,216,217,216,95930
20240321,124000,11345876240,217,215,219,215,396761
20240321,123900,11259624547,216,217,217,216,120905
20240321,123800,11233443979,216,215,217,215,118161
20240321,123700,11207974201,215,215,216,213,244931
20240321,123600,11155379406,215,215,215,214,89700
20240321,123500,11136114563,215,214,215,213,153496
20240321,123400,11103256090,215,213,215,212,159744
20240321,123300,11069111003,213,213,214,212,137809
20240321,123200,11039747160,213,215,215,213,271227
20240321,123100,10981828560,214,214,216,214,107977
20240321,123000,10958697501,214,215,216,214,226179
20240321,122900,10910089371,215,216,216,215,180522
20240321,122800,10871271634,215,215,217,215,120031
20240321,122700,10845407931,215,215,217,215,39639
20240321,122600,10836871766,215,216,217,215,218119
20240321,122500,10789760797,216,218,218,216,122055
20240321,122400,10763235163,218,215,218,215,267215
20240321,122300,10705098606,215,217,217,215,112192
20240321,122200,10680844289,217,217,217,216,58335
20240321,122100,10668205565,216,216,217,216,77460
20240321,122000,10651431334,217,216,218,215,192195
20240321,121900,10609930619,216,217,218,216,390095
20240321,121800,10525509815,217,218,218,215,287773
20240321,121700,10463117642,218,221,221,217,376420
20240321,121600,10380576852,221,215,221,215,522296
20240321,121500,10266511330,214,216,216,214,94043
20240321,121400,10246379095,216,216,216,214,208631
20240321,121300,10201423890,216,215,216,215,145970
20240321,121200,10169932012,216,215,216,213,198946
20240321,121100,10127412088,215,216,216,214,197031
20240321,121000,10085117022,216,216,217,215,234943
20240321,120900,10034521840,216,216,217,215,122405
20240321,120800,10008125888,216,217,218,215,193424
20240321,120700,9966323994,217,216,218,215,160725
20240321,120600,9931535150,215,218,218,215,696062
20240321,120500,9780817403,218,220,221,216,601870
20240321,120400,9649353770,220,221,223,218,1699780
20240321,120300,9273325204,221,216,222,215,918414
20240321,120200,9072487065,216,214,217,213,273243
20240321,120100,9013534809,214,212,214,212,82927
20240321,120000,8995831224,212,213,213,212,149787
20240321,115900,8963978103,213,211,213,211,88541
20240321,115800,8945192184,211,210,212,210,83336
20240321,115700,8927627818,210,211,211,210,85305
20240321,115600,8909702847,211,209,212,209,217477
20240321,115500,8863851587,210,210,211,209,174859
20240321,115400,8827130947,209,209,210,209,74911
20240321,115300,8811440791,210,209,210,208,109130
20240321,115200,8788650706,209,208,209,208,183279
20240321,115100,8750468627,208,208,209,207,385632
20240321,115000,8670280623,207,211,211,207,736034
20240321,114900,8516705107,211,212,212,210,457004
20240321,114800,8419983944,211,211,212,209,261243
20240321,114700,8364961300,211,210,211,209,353921
20240321,114600,8290629010,210,212,212,209,987294
20240321,114500,8083488716,212,214,215,211,396384
20240321,114400,7999460313,214,214,215,213,192566
20240321,114300,7958228080,215,215,216,214,245834
20240321,114200,7905470757,215,213,216,213,170152
20240321,114100,7868966892,213,214,215,213,405376
20240321,114000,7782313897,214,217,217,213,845089
20240321,113900,7600767861,216,218,219,215,754220
20240321,113800,7437327282,218,221,221,218,668430
20240321,113700,7291126054,221,219,221,219,342971
20240321,113600,7215662209,219,219,220,216,748586
20240321,113500,7051984290,219,217,219,217,155382
20240321,113400,7018135750,218,219,220,217,377473
20240321,113300,6935931427,219,220,220,218,432395
20240321,113200,6841014277,219,218,220,217,460080
20240321,113100,6740646387,218,219,220,217,443674
20240321,113000,6643666230,218,221,221,217,623310
20240321,112900,6507633315,221,216,221,216,906698
20240321,112800,6308803477,216,218,218,215,797218
20240321,112700,6136249355,218,218,220,215,1208812
20240321,112600,5873974118,218,220,223,218,1185181
20240321,112500,5612146341,220,220,222,217,1165041
20240321,112400,5357075276,219,219,223,218,1971389
20240321,112300,4922462341,220,219,223,218,2615487
20240321,112200,4347828264,217,217,217,217,0
20240321,112100,4347828264,217,213,218,213,1103218
20240321,112000,4109115363,213,210,215,210,1263673
20240321,111900,3839878802,210,209,211,207,735873
20240321,111800,3685578450,208,207,209,206,138242
20240321,111700,3657019882,208,206,208,206,129338
20240321,111600,3630206116,206,205,208,205,352706
20240321,111500,3557249884,205,206,207,204,326192
20240321,111400,3490382195,206,207,207,205,139893
20240321,111300,3461547371,207,206,208,204,404668
20240321,111200,3378421617,205,207,207,205,108640
20240321,111100,3356060852,206,205,208,204,218628
20240321,111000,3310995840,205,208,208,204,303432
20240321,110900,3248565363,208,208,208,204,630521
20240321,110800,3118985916,208,209,210,207,474547
20240321,110700,3020059326,210,209,210,208,268775
20240321,110600,2963759839,209,212,212,208,526330
20240321,110500,2853477786,211,209,212,208,644395
20240321,110400,2718098730,209,206,210,206,374904
20240321,110300,2640055948,206,204,208,204,502098
20240321,110200,2536694273,204,207,207,203,384628
20240321,110100,2457838760,207,206,208,205,338709
20240321,110000,2387744949,206,206,208,204,555182
20240321,105900,2273445512,206,205,206,203,285826
20240321,105800,2215026183,204,202,205,201,424768
20240321,105700,2128898805,202,202,202,201,54588
20240321,105600,2117874343,202,200,202,200,87417
20240321,105500,2100331694,201,201,202,200,109929
20240321,105400,2078258981,201,201,202,200,191644
20240321,105300,2039709245,201,200,202,200,351470
20240321,105200,1969046670,200,199,201,198,274615
20240321,105100,1914068254,199,198,199,198,15804
20240321,105000,1910923549,198,198,199,198,20708
20240321,104900,1906802974,199,200,200,198,25100
20240321,104800,1901806565,200,199,200,198,73656
20240321,104700,1887156493,198,198,199,197,75243
20240321,104600,1872258561,198,198,198,197,39741
20240321,104500,1864400088,198,198,199,197,148102
20240321,104400,1835073172,198,200,200,198,67987
20240321,104300,1821548832,200,200,200,199,73280
20240321,104200,1806942878,199,200,200,199,6641
20240321,104100,1805614793,200,200,200,199,53474
20240321,104000,1794938714,199,199,200,199,4430
20240321,103900,1794053556,200,200,201,199,59454
20240321,103800,1782180964,199,200,200,199,6669
20240321,103700,1780850228,199,199,200,199,13005
20240321,103600,1778260118,200,199,200,199,1507
20240321,103500,1777959836,199,200,200,199,12049
20240321,103400,1775561945,199,198,200,198,11790
20240321,103300,1773213453,199,198,200,198,56455
20240321,103200,1762002509,198,199,199,198,21028
20240321,103100,1757835370,199,198,199,198,1830
20240321,103000,1757471736,199,198,199,198,9137
20240321,102900,1755660689,198,200,200,198,204714
20240321,102800,1715003817,200,199,200,199,15768
20240321,102700,1711859481,199,199,200,199,20389
20240321,102600,1707797264,199,199,200,199,43562
20240321,102500,1699128425,200,199,200,199,9794
20240321,102400,1697169783,199,201,201,199,66636
20240321,102300,1683842581,199,202,202,199,188596
20240321,102200,1646023596,201,201,201,200,132198
20240321,102100,1619452578,201,200,201,199,105434
20240321,102000,1598367918,200,200,200,199,6712
20240321,101900,1597026566,200,199,200,198,32048
20240321,101800,1590648899,199,199,200,198,23272
20240321,101700,1586022663,200,199,200,198,23511
20240321,101600,1581347722,199,199,199,198,8678
20240321,101500,1579621034,199,199,199,198,20947
20240321,101400,1575459211,199,198,199,197,138330
20240321,101300,1548069272,198,198,198,198,1210
20240321,101200,1547829692,198,198,198,197,17461
20240321,101100,1544379868,198,198,198,197,22718
20240321,101000,1539884234,198,197,198,197,24094
20240321,100900,1535132459,198,198,198,197,27670
20240321,100800,1529671126,198,198,198,197,40636
20240321,100700,1521626208,198,198,198,197,36643
20240321,100600,1514372939,198,197,198,196,75940
20240321,100500,1499448148,197,197,198,197,13234
20240321,100400,1496839992,197,197,198,197,25349
20240321,100300,1491834260,198,197,198,197,5403
20240321,100200,1490766235,198,199,199,197,121934
20240321,100100,1466703171,198,198,199,198,3223
20240321,100000,1466062813,199,197,199,197,39663
20240321,095900,1458218133,197,197,198,197,30586
20240321,095800,1452191949,198,198,198,198,6257
20240321,095700,1450953063,197,197,198,197,94461
20240321,095600,1432274297,196,197,198,196,73890
20240321,095500,1417735976,197,197,198,197,104847
20240321,095400,1397075917,197,198,198,197,38935
20240321,095300,1389403344,198,198,198,197,4079
20240321,095200,1388596797,198,198,199,197,70195
20240321,095100,1374697966,199,199,200,198,122002
20240321,095000,1350419175,200,199,200,199,54819
20240321,094900,1339456103,200,198,200,198,84195
20240321,094800,1322639555,199,198,200,198,66965
20240321,094700,1309325969,199,198,199,197,60050
20240321,094600,1297422772,198,198,198,197,17070
20240321,094500,1294054059,198,197,198,197,22131
20240321,094400,1289686793,198,197,198,196,60822
20240321,094300,1277705246,197,198,198,197,97522
20240321,094200,1258454043,198,197,198,196,46945
20240321,094100,1249199990,198,198,198,197,58515
20240321,094000,1237672295,197,197,198,197,39271
20240321,093900,1229931552,197,197,198,196,81724
20240321,093800,1213836139,197,200,200,197,521427
20240321,093700,1110517363,200,201,201,199,37843
20240321,093600,1102964585,201,201,201,199,170774
20240321,093500,1068780158,200,201,201,200,21082
20240321,093400,1064551797,201,200,202,199,205814
20240321,093300,1023301934,201,200,201,199,102122
20240321,093200,1002889296,200,199,200,199,129698
20240321,093100,977072120,200,200,201,199,50607
20240321,093000,966940814,200,202,202,199,234584
20240321,092900,919993073,202,201,202,199,78120
20240321,092800,904292293,199,201,201,199,165882
20240321,092700,871076770,201,202,202,199,75459
20240321,092600,855953177,200,201,201,199,198169
20240321,092500,816212719,201,200,202,199,166743
20240321,092400,782776998,199,199,200,199,18053
20240321,092300,779171416,200,202,202,199,91415
20240321,092200,760903163,202,200,202,199,163971
20240321,092100,728039409,200,198,200,198,42687
20240321,092000,719533649,198,198,200,198,10799
20240321,091900,717385079,198,200,200,198,102040
20240321,091800,697059237,200,197,200,196,136266
20240321,091700,670085654,197,198,198,197,46627
20240321,091600,660898545,197,198,199,197,46759
20240321,091500,651640687,198,197,199,197,38072
20240321,091400,644123313,198,197,198,196,66729
20240321,091300,630992590,197,197,198,195,98332
20240321,091200,611672955,197,199,199,197,63252
20240321,091100,599198246,200,200,200,197,163117
20240321,091000,566875050,200,198,200,198,29736
20240321,090900,560955008,198,200,201,198,79545
20240321,090800,545125812,200,202,203,200,121256
20240321,090700,520709905,202,201,203,201,89828
20240321,090600,502592844,201,198,201,197,92512
20240321,090500,484195888,199,197,199,196,220151
20240321,090400,440851441,197,194,197,194,199562
20240321,090300,401900785,195,195,195,191,460477
20240321,090200,313075795,194,197,199,194,305383
20240321,090100,253225731,197,193,197,191,333242
20240321,090000,188566215,194,199,200,191,952813