KissMeData/019660/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,190400,627495508,886,886,886,886,1298
20240321,190300,627495508,886,886,886,886,0
20240321,190200,627495508,886,886,886,886,0
20240321,190100,627495508,886,886,886,886,0
20240321,190000,627495508,886,886,886,886,0
20240321,185900,627495508,886,886,886,886,0
20240321,185800,627495508,886,886,886,886,0
20240321,185700,627495508,886,886,886,886,0
20240321,185600,627495508,886,886,886,886,0
20240321,185500,627495508,886,886,886,886,0
20240321,185400,627495508,886,886,886,886,0
20240321,185300,627495508,886,886,886,886,0
20240321,185200,627495508,886,886,886,886,0
20240321,185100,627495508,886,886,886,886,0
20240321,185000,627495508,886,886,886,886,0
20240321,184900,627495508,886,886,886,886,0
20240321,184800,627495508,886,886,886,886,0
20240321,184700,627495508,886,886,886,886,0
20240321,184600,627495508,886,886,886,886,0
20240321,184500,627495508,886,886,886,886,0
20240321,184400,627495508,886,886,886,886,0
20240321,184300,627495508,886,886,886,886,0
20240321,184200,627495508,886,886,886,886,0
20240321,184100,627495508,886,886,886,886,0
20240321,184000,627495508,886,886,886,886,0
20240321,183900,627495508,886,886,886,886,0
20240321,183800,627495508,886,886,886,886,0
20240321,183700,627495508,886,886,886,886,0
20240321,183600,627495508,886,886,886,886,0
20240321,183500,627495508,886,886,886,886,0
20240321,183400,627495508,886,886,886,886,1298
20240321,183300,627495508,886,886,886,886,0
20240321,183200,627495508,886,886,886,886,0
20240321,183100,627495508,886,886,886,886,0
20240321,183000,627495508,886,886,886,886,0
20240321,182900,627495508,886,886,886,886,0
20240321,182800,627495508,886,886,886,886,0
20240321,182700,627495508,886,886,886,886,0
20240321,182600,627495508,886,886,886,886,0
20240321,182500,627495508,886,886,886,886,0
20240321,182400,627495508,886,886,886,886,0
20240321,182300,627495508,886,886,886,886,0
20240321,182200,627495508,886,886,886,886,0
20240321,182100,627495508,886,886,886,886,0
20240321,182000,627495508,886,886,886,886,0
20240321,181900,627495508,886,886,886,886,0
20240321,181800,627495508,886,886,886,886,0
20240321,181700,627495508,886,886,886,886,0
20240321,181600,627495508,886,886,886,886,0
20240321,181500,627495508,886,886,886,886,0
20240321,181400,627495508,886,886,886,886,0
20240321,181300,627495508,886,886,886,886,0
20240321,181200,627495508,886,886,886,886,0
20240321,181100,627495508,886,886,886,886,0
20240321,181000,627495508,886,886,886,886,0
20240321,180900,627495508,886,886,886,886,0
20240321,180800,627495508,886,886,886,886,0
20240321,180700,627495508,886,886,886,886,0
20240321,180600,627495508,886,886,886,886,0
20240321,180500,627495508,886,886,886,886,0
20240321,180400,627495508,886,886,886,886,1298
20240321,180300,627495508,886,886,886,886,0
20240321,180200,627495508,886,886,886,886,0
20240321,180100,627495508,886,886,886,886,0
20240321,180000,627495508,886,886,886,886,0
20240321,175900,627495508,886,886,886,886,0
20240321,175800,627495508,886,886,886,886,0
20240321,175700,627495508,886,886,886,886,0
20240321,175600,627495508,886,886,886,886,0
20240321,175500,627495508,886,886,886,886,0
20240321,175400,627495508,886,886,886,886,0
20240321,175300,627495508,886,886,886,886,0
20240321,175200,627495508,886,886,886,886,0
20240321,175100,627495508,886,886,886,886,0
20240321,175000,627495508,886,886,886,886,0
20240321,174900,627495508,886,886,886,886,0
20240321,174800,627495508,886,886,886,886,0
20240321,174700,627495508,886,886,886,886,0
20240321,174600,627495508,886,886,886,886,0
20240321,174500,627495508,886,886,886,886,0
20240321,174400,627495508,886,886,886,886,0
20240321,174300,627495508,886,886,886,886,0
20240321,174200,627495508,886,886,886,886,0
20240321,174100,627495508,886,886,886,886,0
20240321,174000,627495508,886,886,886,886,0
20240321,173900,627495508,886,886,886,886,0
20240321,173800,627495508,886,886,886,886,0
20240321,173700,627495508,886,886,886,886,0
20240321,173600,627495508,886,886,886,886,0
20240321,173500,627495508,886,886,886,886,0
20240321,173400,627495508,886,886,886,886,1298
20240321,173300,627495508,886,886,886,886,0
20240321,173200,627495508,886,886,886,886,0
20240321,173100,627495508,886,886,886,886,0
20240321,173000,627495508,886,886,886,886,0
20240321,172900,627495508,886,886,886,886,0
20240321,172800,627495508,886,886,886,886,0
20240321,172700,627495508,886,886,886,886,0
20240321,172600,627495508,886,886,886,886,0
20240321,172500,627495508,886,886,886,886,0
20240321,172400,627495508,886,886,886,886,0
20240321,172300,627495508,886,886,886,886,0
20240321,172200,627495508,886,886,886,886,0
20240321,172100,627495508,886,886,886,886,0
20240321,172000,627495508,886,886,886,886,0
20240321,171900,627495508,886,886,886,886,0
20240321,171800,627495508,886,886,886,886,0
20240321,171700,627495508,886,886,886,886,0
20240321,171600,627495508,886,886,886,886,0
20240321,171500,627495508,886,886,886,886,0
20240321,171400,627495508,886,886,886,886,0
20240321,171300,627495508,886,886,886,886,0
20240321,171200,627495508,886,886,886,886,0
20240321,171100,627495508,886,886,886,886,0
20240321,171000,627495508,886,886,886,886,0
20240321,170900,627495508,886,886,886,886,0
20240321,170800,627495508,886,886,886,886,0
20240321,170700,627495508,886,886,886,886,0
20240321,170600,627495508,886,886,886,886,0
20240321,170500,627495508,886,886,886,886,0
20240321,170400,627495508,886,886,886,886,1298
20240321,170300,627495508,886,886,886,886,0
20240321,170200,627495508,886,886,886,886,0
20240321,170100,627495508,886,886,886,886,0
20240321,170000,627495508,886,886,886,886,0
20240321,165900,627495508,886,886,886,886,0
20240321,165800,627495508,886,886,886,886,0
20240321,165700,627495508,886,886,886,886,0
20240321,165600,627495508,886,886,886,886,0
20240321,165500,627495508,886,886,886,886,0
20240321,165400,627495508,886,886,886,886,0
20240321,165300,627495508,886,886,886,886,0
20240321,165200,627495508,886,886,886,886,0
20240321,165100,627495508,886,886,886,886,0
20240321,165000,627495508,886,886,886,886,0
20240321,164900,627495508,886,886,886,886,0
20240321,164800,627495508,886,886,886,886,0
20240321,164700,627495508,886,886,886,886,0
20240321,164600,627495508,886,886,886,886,0
20240321,164500,627495508,886,886,886,886,0
20240321,164400,627495508,886,886,886,886,0
20240321,164300,627495508,886,886,886,886,0
20240321,164200,627495508,886,886,886,886,0
20240321,164100,627495508,886,886,886,886,0
20240321,164000,627495508,886,886,886,886,0
20240321,163900,627495508,886,886,886,886,0
20240321,163800,627495508,886,886,886,886,0
20240321,163700,627495508,886,886,886,886,0
20240321,163600,627495508,886,886,886,886,0
20240321,163500,627495508,886,886,886,886,0
20240321,163400,627495508,886,886,886,886,1298
20240321,163300,627495508,886,886,886,886,0
20240321,163200,627495508,886,886,886,886,0
20240321,163100,627495508,886,886,886,886,0
20240321,163000,627495508,886,886,886,886,0
20240321,162900,627495508,886,886,886,886,0
20240321,162800,627495508,886,886,886,886,0
20240321,162700,627495508,886,886,886,886,0
20240321,162600,627495508,886,886,886,886,0
20240321,162500,627495508,886,886,886,886,0
20240321,162400,627495508,886,886,886,886,0
20240321,162300,627495508,886,886,886,886,0
20240321,162200,627495508,886,886,886,886,0
20240321,162100,627495508,886,886,886,886,0
20240321,162000,627495508,886,886,886,886,0
20240321,161900,627495508,886,886,886,886,0
20240321,161800,627495508,886,886,886,886,0
20240321,161700,627495508,886,886,886,886,0
20240321,161600,627495508,886,886,886,886,0
20240321,161500,627495508,886,886,886,886,0
20240321,161400,627495508,886,886,886,886,0
20240321,161300,627495508,886,886,886,886,0
20240321,161200,627495508,886,886,886,886,0
20240321,161100,627495508,886,886,886,886,0
20240321,161000,627495508,886,886,886,886,0
20240321,160900,627495508,886,886,886,886,0
20240321,160800,627495508,886,886,886,886,0
20240321,160700,627495508,886,886,886,886,0
20240321,160600,627495508,886,886,886,886,0
20240321,160500,627495508,886,886,886,886,0
20240321,160400,627495508,886,886,886,886,1298
20240321,160300,627495508,886,886,886,886,0
20240321,160200,627495508,886,886,886,886,0
20240321,160100,627495508,886,886,886,886,0
20240321,160000,627495508,886,886,886,886,0
20240321,155900,627495508,886,886,886,886,0
20240321,155800,627495508,886,886,886,886,0
20240321,155700,627495508,886,886,886,886,0
20240321,155600,627495508,886,886,886,886,0
20240321,155500,627495508,886,886,886,886,0
20240321,155400,627495508,886,886,886,886,0
20240321,155300,627495508,886,886,886,886,0
20240321,155200,627495508,886,886,886,886,0
20240321,155100,627495508,886,886,886,886,0
20240321,155000,627495508,886,886,886,886,0
20240321,154900,627495508,886,886,886,886,0
20240321,154800,627495508,886,886,886,886,0
20240321,154700,627495508,886,886,886,886,0
20240321,154600,627495508,886,886,886,886,0
20240321,154500,627495508,886,886,886,886,0
20240321,154400,627495508,886,886,886,886,0
20240321,154300,627495508,886,886,886,886,0
20240321,154200,627495508,886,886,886,886,0
20240321,154100,627495508,886,886,886,886,0
20240321,154000,627495508,886,886,886,886,0
20240321,153900,627495508,886,886,886,886,0
20240321,153800,627495508,886,886,886,886,0
20240321,153700,627495508,886,886,886,886,0
20240321,153600,627495508,886,886,886,886,0
20240321,153500,627495508,886,886,886,886,0
20240321,153400,627495508,886,886,886,886,1298
20240321,153300,627495508,886,886,886,886,0
20240321,153200,627495508,886,886,886,886,0
20240321,153100,627495508,886,886,886,886,0
20240321,153000,627495508,886,886,886,886,1298
20240321,152900,626345480,893,893,893,893,0
20240321,152800,626345480,893,893,893,893,0
20240321,152700,626345480,893,893,893,893,0
20240321,152600,626345480,893,893,893,893,0
20240321,152500,626345480,893,893,893,893,0
20240321,152400,626345480,893,893,893,893,0
20240321,152300,626345480,893,893,893,893,0
20240321,152200,626345480,893,893,893,893,0
20240321,152100,626345480,893,893,893,893,0
20240321,152000,626345480,893,893,893,893,0
20240321,151900,626345480,893,894,894,893,2
20240321,151800,626343693,885,890,890,885,10981
20240321,151700,616623914,895,894,895,894,596
20240321,151600,616090802,887,887,887,887,980
20240321,151500,615221542,887,888,888,887,293
20240321,151400,614961573,888,888,888,888,3000
20240321,151300,612297573,888,888,888,888,10
20240321,151200,612288693,895,895,895,895,0
20240321,151100,612288693,895,895,895,895,0
20240321,151000,612288693,895,895,895,894,1300
20240321,150900,611125612,896,896,896,896,116
20240321,150800,611021676,887,887,887,887,202
20240321,150700,610842502,886,892,892,886,750
20240321,150600,610177503,898,898,898,898,1
20240321,150500,610176605,898,898,898,898,51
20240321,150400,610130807,898,898,898,898,0
20240321,150300,610130807,898,898,898,898,0
20240321,150200,610130807,898,898,898,898,0
20240321,150100,610130807,898,898,898,898,0
20240321,150000,610130807,898,898,898,898,0
20240321,145900,610130807,898,898,898,898,600
20240321,145800,609592007,898,898,898,898,0
20240321,145700,609592007,898,898,898,898,0
20240321,145600,609592007,898,898,898,898,0
20240321,145500,609592007,898,897,898,897,1000
20240321,145400,608694456,887,887,887,887,0
20240321,145300,608694456,887,887,887,887,0
20240321,145200,608694456,887,887,887,887,3197
20240321,145100,605858717,887,887,887,887,0
20240321,145000,605858717,887,887,887,887,0
20240321,144900,605858717,887,888,897,887,359
20240321,144800,605540137,888,888,888,888,72
20240321,144700,605476201,888,894,897,888,858
20240321,144600,604708981,886,887,887,886,135
20240321,144500,604589315,887,887,887,887,0
20240321,144400,604589315,887,887,887,887,0
20240321,144300,604589315,887,887,887,887,237
20240321,144200,604379096,887,887,887,887,0
20240321,144100,604379096,887,887,887,887,239
20240321,144000,604167103,897,898,898,897,100
20240321,143900,604077353,898,898,898,898,4
20240321,143800,604073761,898,898,898,898,0
20240321,143700,604073761,898,898,898,898,10
20240321,143600,604064781,898,898,898,898,0
20240321,143500,604064781,898,898,898,898,0
20240321,143400,604064781,898,898,898,898,200
20240321,143300,603885181,892,892,892,885,2117
20240321,143200,602006155,897,897,897,897,0
20240321,143100,602006155,897,897,897,897,0
20240321,143000,602006155,897,897,897,897,0
20240321,142900,602006155,897,895,897,895,7000
20240321,142800,595727175,897,897,897,897,0
20240321,142700,595727175,897,897,897,897,0
20240321,142600,595727175,897,897,897,897,5
20240321,142500,595722690,891,892,892,891,50
20240321,142400,595678136,898,898,898,898,1000
20240321,142300,594780136,899,899,899,899,0
20240321,142200,594780136,899,899,899,899,0
20240321,142100,594780136,899,899,899,899,0
20240321,142000,594780136,899,899,899,899,1224
20240321,141900,593679760,899,899,899,899,1
20240321,141800,593678861,899,899,899,899,3
20240321,141700,593676164,899,899,899,899,5
20240321,141600,593671669,899,899,899,899,0
20240321,141500,593671669,899,899,899,899,2
20240321,141400,593669871,899,899,899,899,0
20240321,141300,593669871,899,899,899,899,5
20240321,141200,593665376,899,899,899,899,21
20240321,141100,593646497,893,893,893,893,256
20240321,141000,593417889,899,899,899,899,0
20240321,140900,593417889,899,899,899,899,0
20240321,140800,593417889,899,898,899,898,1272
20240321,140700,592275383,894,897,897,894,55
20240321,140600,592226156,898,895,898,895,4
20240321,140500,592222570,890,895,895,890,2500
20240321,140400,589991290,894,896,900,894,530
20240321,140300,589516896,894,895,895,894,4639
20240321,140200,585368620,895,899,899,894,7050
20240321,140100,579053477,900,900,900,900,24
20240321,140000,579031877,899,900,900,899,1309
20240321,135900,577854086,900,900,900,900,1000
20240321,135800,576954086,900,902,902,900,1178
20240321,135700,575893261,902,903,903,902,448
20240321,135600,575489163,904,904,904,904,100
20240321,135500,575398763,905,905,905,905,0
20240321,135400,575398763,905,905,905,905,0
20240321,135300,575398763,905,905,905,905,0
20240321,135200,575398763,905,904,905,904,4
20240321,135100,575395145,902,902,902,902,346
20240321,135000,575083053,902,902,902,902,0
20240321,134900,575083053,902,902,902,902,0
20240321,134800,575083053,902,902,902,902,0
20240321,134700,575083053,902,905,905,902,416
20240321,134600,574707358,904,904,904,904,0
20240321,134500,574707358,904,904,904,904,0
20240321,134400,574707358,904,904,904,904,0
20240321,134300,574707358,904,905,905,904,69
20240321,134200,574644932,904,904,904,904,2
20240321,134100,574643124,905,905,905,905,12
20240321,134000,574632264,904,904,904,904,0
20240321,133900,574632264,904,905,905,904,4
20240321,133800,574628646,903,903,903,903,337
20240321,133700,574324335,905,905,905,905,0
20240321,133600,574324335,905,905,905,905,103
20240321,133500,574231120,905,905,905,905,0
20240321,133400,574231120,905,905,905,905,0
20240321,133300,574231120,905,905,905,905,1
20240321,133200,574230215,906,906,906,906,101
20240321,133100,574138709,906,906,906,906,0
20240321,133000,574138709,906,907,907,906,200
20240321,132900,573957409,907,907,907,907,1
20240321,132800,573956502,903,902,903,902,2294
20240321,132700,571885521,902,902,902,902,500
20240321,132600,571434521,903,903,903,903,317
20240321,132500,571148270,903,903,903,903,500
20240321,132400,570696770,905,905,905,905,0
20240321,132300,570696770,905,904,905,904,1345
20240321,132200,569479890,902,902,902,902,0
20240321,132100,569479890,902,902,902,902,0
20240321,132000,569479890,902,902,902,902,0
20240321,131900,569479890,902,902,902,902,2
20240321,131800,569478086,904,904,904,904,0
20240321,131700,569478086,904,904,904,904,0
20240321,131600,569478086,904,904,904,904,534
20240321,131500,568995350,904,904,904,904,265
20240321,131400,568755790,904,904,904,904,0
20240321,131300,568755790,904,904,904,904,2
20240321,131200,568753982,904,904,904,904,1
20240321,131100,568753078,903,904,904,903,6
20240321,131000,568747656,905,905,905,905,0
20240321,130900,568747656,905,905,905,905,0
20240321,130800,568747656,905,905,905,905,0
20240321,130700,568747656,905,905,905,905,0
20240321,130600,568747656,905,905,905,905,0
20240321,130500,568747656,905,905,905,905,0
20240321,130400,568747656,905,905,905,905,0
20240321,130300,568747656,905,905,905,905,0
20240321,130200,568747656,905,905,905,905,0
20240321,130100,568747656,905,905,905,905,0
20240321,130000,568747656,905,905,905,905,0
20240321,125900,568747656,905,906,906,905,672
20240321,125800,568138826,906,906,906,906,1
20240321,125700,568137920,906,906,906,906,320
20240321,125600,567848000,906,906,906,906,0
20240321,125500,567848000,906,906,906,906,0
20240321,125400,567848000,906,906,906,906,0
20240321,125300,567848000,906,906,906,906,2
20240321,125200,567846188,906,906,906,906,0
20240321,125100,567846188,906,906,906,906,14
20240321,125000,567833504,906,906,906,906,0
20240321,124900,567833504,906,906,906,906,0
20240321,124800,567833504,906,906,906,906,0
20240321,124700,567833504,906,906,906,906,0
20240321,124600,567833504,906,906,906,906,0
20240321,124500,567833504,906,905,906,905,359
20240321,124400,567508254,906,906,906,906,0
20240321,124300,567508254,906,906,906,906,88
20240321,124200,567428526,906,906,906,906,0
20240321,124100,567428526,906,906,906,906,0
20240321,124000,567428526,906,906,906,906,1
20240321,123900,567427620,906,905,906,905,5
20240321,123800,567423093,905,906,906,905,95
20240321,123700,567337068,906,906,906,906,0
20240321,123600,567337068,906,906,906,906,0
20240321,123500,567337068,906,906,906,906,0
20240321,123400,567337068,906,906,906,906,0
20240321,123300,567337068,906,906,906,906,0
20240321,123200,567337068,906,899,906,899,103
20240321,123100,567244464,900,900,900,900,0
20240321,123000,567244464,900,902,902,900,307
20240321,122900,566967770,904,904,904,904,0
20240321,122800,566967770,904,904,904,904,0
20240321,122700,566967770,904,904,904,904,10
20240321,122600,566958730,902,902,902,902,0
20240321,122500,566958730,902,902,902,902,0
20240321,122400,566958730,902,902,902,902,1
20240321,122300,566957828,902,902,902,902,2
20240321,122200,566956024,902,902,902,902,0
20240321,122100,566956024,902,902,902,902,444
20240321,122000,566555536,902,902,902,902,156
20240321,121900,566414824,902,902,902,902,0
20240321,121800,566414824,902,902,902,902,0
20240321,121700,566414824,902,902,902,902,148
20240321,121600,566281328,900,900,900,900,0
20240321,121500,566281328,900,900,900,900,0
20240321,121400,566281328,900,903,903,900,17000
20240321,121300,550976871,903,903,903,903,3000
20240321,121200,548267871,903,903,903,903,0
20240321,121100,548267871,903,903,903,903,0
20240321,121000,548267871,903,903,903,903,36
20240321,120900,548235363,906,906,906,906,0
20240321,120800,548235363,906,906,906,906,0
20240321,120700,548235363,906,906,906,906,29
20240321,120600,548209089,907,907,907,907,0
20240321,120500,548209089,907,907,907,907,0
20240321,120400,548209089,907,907,907,907,0
20240321,120300,548209089,907,907,907,907,10
20240321,120200,548200019,907,907,907,907,0
20240321,120100,548200019,907,907,907,907,100
20240321,120000,548109319,906,906,906,906,0
20240321,115900,548109319,906,906,906,900,4236
20240321,115800,544278919,906,900,906,900,2166
20240321,115700,542328529,905,904,905,900,1873
20240321,115600,540642792,905,905,905,905,12
20240321,115500,540631932,906,906,906,906,0
20240321,115400,540631932,906,906,906,906,0
20240321,115300,540631932,906,906,906,906,0
20240321,115200,540631932,906,906,906,906,74
20240321,115100,540564888,906,906,906,906,0
20240321,115000,540564888,906,906,906,906,0
20240321,114900,540564888,906,906,906,906,3
20240321,114800,540562170,906,906,906,906,1104
20240321,114700,539561946,906,904,906,904,960
20240321,114600,538693198,895,895,895,895,0
20240321,114500,538693198,895,895,895,895,2
20240321,114400,538691408,904,904,904,904,2
20240321,114300,538689600,894,896,896,894,1431
20240321,114200,537409822,906,906,906,906,0
20240321,114100,537409822,906,906,906,906,0
20240321,114000,537409822,906,906,906,906,0
20240321,113900,537409822,906,906,906,906,0
20240321,113800,537409822,906,906,906,906,0
20240321,113700,537409822,906,906,906,906,0
20240321,113600,537409822,906,906,906,906,0
20240321,113500,537409822,906,906,906,906,500
20240321,113400,536956822,906,906,906,906,0
20240321,113300,536956822,906,906,906,906,0
20240321,113200,536956822,906,906,906,906,1
20240321,113100,536955916,895,895,895,895,0
20240321,113000,536955916,895,895,895,895,0
20240321,112900,536955916,895,895,895,895,0
20240321,112800,536955916,895,895,895,894,4316
20240321,112700,533096529,895,895,895,895,1100
20240321,112600,532112029,894,895,895,894,38
20240321,112500,532078040,895,895,895,895,0
20240321,112400,532078040,895,895,895,895,0
20240321,112300,532078040,895,895,895,895,1000
20240321,112200,531183040,895,895,895,895,0
20240321,112100,531183040,895,895,895,895,0
20240321,112000,531183040,895,895,895,895,1032
20240321,111900,530259400,896,896,896,896,1
20240321,111800,530258504,896,896,896,896,0
20240321,111700,530258504,896,896,896,896,318
20240321,111600,529973576,895,898,898,895,200
20240321,111500,529794250,895,899,899,895,162
20240321,111400,529649212,900,900,900,900,6
20240321,111300,529643812,901,901,901,901,0
20240321,111200,529643812,901,903,903,901,4
20240321,111100,529640204,902,902,902,902,0
20240321,111000,529640204,902,902,902,902,488
20240321,110900,529200028,902,902,902,902,0
20240321,110800,529200028,902,903,903,902,12
20240321,110700,529189194,903,904,904,903,6
20240321,110600,529183772,895,895,895,895,3000
20240321,110500,526498772,895,895,895,895,0
20240321,110400,526498772,895,895,895,895,0
20240321,110300,526498772,895,895,895,895,1
20240321,110200,526497877,895,895,895,895,0
20240321,110100,526497877,895,905,905,895,110
20240321,110000,526398692,905,905,905,905,2
20240321,105900,526396882,906,906,907,906,1222
20240321,105800,525288730,904,906,906,904,4
20240321,105700,525285110,904,906,907,904,131
20240321,105600,525166339,906,906,906,905,161
20240321,105500,525020474,906,904,906,904,240
20240321,105400,524803086,897,897,897,897,199
20240321,105300,524624583,897,897,897,897,0
20240321,105200,524624583,897,900,900,897,18125
20240321,105100,508363826,900,900,900,900,12
20240321,105000,508353026,900,900,900,900,5
20240321,104900,508348526,906,906,906,906,0
20240321,104800,508348526,906,906,906,906,100
20240321,104700,508257926,906,906,906,906,0
20240321,104600,508257926,906,906,906,906,0
20240321,104500,508257926,906,900,906,900,245
20240321,104400,508037420,900,900,900,900,1500
20240321,104300,506687420,906,906,906,906,0
20240321,104200,506687420,906,906,906,906,0
20240321,104100,506687420,906,906,906,906,0
20240321,104000,506687420,906,906,906,906,0
20240321,103900,506687420,906,906,906,906,100
20240321,103800,506596820,906,906,906,906,0
20240321,103700,506596820,906,906,906,906,0
20240321,103600,506596820,906,906,906,906,500
20240321,103500,506143820,907,907,907,907,2
20240321,103400,506142006,906,906,906,906,100
20240321,103300,506051406,906,905,906,905,2000
20240321,103200,504239754,906,904,906,904,111
20240321,103100,504139199,895,895,895,895,50
20240321,103000,504094449,903,903,903,903,0
20240321,102900,504094449,903,903,903,903,2001
20240321,102800,502287546,891,891,891,891,0
20240321,102700,502287546,891,890,891,890,10582
20240321,102600,492863763,889,889,889,889,676
20240321,102500,492262799,889,889,889,889,0
20240321,102400,492262799,889,884,889,884,3
20240321,102300,492260137,889,889,889,889,9
20240321,102200,492252136,890,885,890,885,4324
20240321,102100,488412396,888,885,888,885,1858
20240321,102000,486763381,885,885,885,885,0
20240321,101900,486763381,885,885,885,885,1000
20240321,101800,485878381,885,881,885,881,1431
20240321,101700,484616470,881,884,885,881,229
20240321,101600,484413859,884,884,884,884,3
20240321,101500,484411207,880,880,880,880,0
20240321,101400,484411207,880,880,880,880,2079
20240321,101300,482581687,880,880,880,880,1100
20240321,101200,481613687,880,879,880,871,2166
20240321,101100,479708597,879,878,879,878,2110
20240321,101000,477853979,879,879,879,879,1
20240321,100900,477853100,869,869,869,869,0
20240321,100800,477853100,869,870,870,869,3150
20240321,100700,475115727,869,870,870,869,58
20240321,100600,475065305,869,882,882,869,2107
20240321,100500,473231479,871,872,872,871,369
20240321,100400,472910040,887,873,887,870,1386
20240321,100300,471698350,872,883,883,872,14189
20240321,100200,459254984,888,887,888,887,132
20240321,100100,459137798,888,881,888,881,115
20240321,100000,459036343,880,891,891,880,19436
20240321,095900,441863060,890,903,903,890,601
20240321,095800,441327774,900,898,900,898,749
20240321,095700,440655170,898,889,898,889,283
20240321,095600,440402658,888,888,888,888,33
20240321,095500,440373354,888,887,897,887,20573
20240321,095400,422124485,887,897,897,887,220
20240321,095300,421929335,887,897,897,887,3
20240321,095200,421926654,897,897,897,897,1
20240321,095100,421925757,898,885,898,885,1816
20240321,095000,420317856,885,895,895,885,2077
20240321,094900,418464921,897,898,898,897,1344
20240321,094800,417258563,898,913,919,898,3138
20240321,094700,414415301,901,902,902,901,200
20240321,094600,414235097,901,901,901,901,0
20240321,094500,414235097,901,901,901,901,501
20240321,094400,413783696,901,901,901,901,200
20240321,094300,413603496,899,907,907,899,2100
20240321,094200,411712812,901,907,907,901,233
20240321,094100,411502552,907,904,907,900,3147
20240321,094000,408667248,907,909,909,907,1716
20240321,093900,407108146,923,923,923,923,150
20240321,093800,406969696,923,930,934,923,1101
20240321,093700,405945465,933,923,933,923,2000
20240321,093600,404094611,923,919,923,919,901
20240321,093500,403264664,920,919,920,919,510
20240321,093400,402795783,919,919,919,919,118
20240321,093300,402687341,919,919,919,919,10
20240321,093200,402678151,919,916,920,916,553
20240321,093100,402170397,916,915,916,903,1349
20240321,093000,400936902,916,916,916,916,20
20240321,092900,400918582,900,903,903,900,3497
20240321,092800,397766263,902,902,902,901,516
20240321,092700,397301022,902,910,911,902,480
20240321,092600,396863752,902,902,902,902,3000
20240321,092500,394157752,900,900,900,900,0
20240321,092400,394157752,900,900,900,900,8020
20240321,092300,386939752,911,900,911,900,11260
20240321,092200,376798840,900,900,900,900,1766
20240321,092100,375209440,900,884,900,884,16409
20240321,092000,360452442,881,887,887,881,310
20240321,091900,360178732,887,882,887,875,3887
20240321,091800,356742805,887,884,887,882,261
20240321,091700,356511458,888,899,899,886,7005
20240321,091600,350268906,899,899,899,889,12721
20240321,091500,338833527,885,885,885,875,13962
20240321,091400,326489865,885,896,896,880,6259
20240321,091300,320950191,900,896,900,896,1411
20240321,091200,319685931,916,916,916,916,0
20240321,091100,319685931,916,865,916,856,8996
20240321,091000,311839830,856,846,865,835,28104
20240321,090900,288047461,836,825,848,816,60204
20240321,090800,238649713,825,848,848,825,126275
20240321,090700,132795322,848,857,868,845,38974
20240321,090600,99647116,860,833,872,833,40227
20240321,090500,65965105,873,873,873,873,0
20240321,090400,65965105,873,890,894,873,17083
20240321,090300,50861790,890,920,920,890,13319
20240321,090200,38879847,930,943,943,930,20301
20240321,090100,19894021,944,952,969,944,14602
20240321,090000,6022185,952,969,969,952,6197