KissMeData/023790/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,190700,191961086,948,948,948,948,298
20240321,190600,191961086,948,948,948,948,0
20240321,190500,191961086,948,948,948,948,0
20240321,190400,191961086,948,948,948,948,0
20240321,190300,191961086,948,948,948,948,0
20240321,190200,191961086,948,948,948,948,0
20240321,190100,191961086,948,948,948,948,0
20240321,190000,191961086,948,948,948,948,0
20240321,185900,191961086,948,948,948,948,0
20240321,185800,191961086,948,948,948,948,0
20240321,185700,191961086,948,948,948,948,0
20240321,185600,191961086,948,948,948,948,0
20240321,185500,191961086,948,948,948,948,0
20240321,185400,191961086,948,948,948,948,0
20240321,185300,191961086,948,948,948,948,0
20240321,185200,191961086,948,948,948,948,0
20240321,185100,191961086,948,948,948,948,0
20240321,185000,191961086,948,948,948,948,0
20240321,184900,191961086,948,948,948,948,0
20240321,184800,191961086,948,948,948,948,0
20240321,184700,191961086,948,948,948,948,0
20240321,184600,191961086,948,948,948,948,0
20240321,184500,191961086,948,948,948,948,0
20240321,184400,191961086,948,948,948,948,0
20240321,184300,191961086,948,948,948,948,0
20240321,184200,191961086,948,948,948,948,0
20240321,184100,191961086,948,948,948,948,0
20240321,184000,191961086,948,948,948,948,0
20240321,183900,191961086,948,948,948,948,0
20240321,183800,191961086,948,948,948,948,0
20240321,183700,191961086,948,948,948,948,298
20240321,183600,191961086,948,948,948,948,0
20240321,183500,191961086,948,948,948,948,0
20240321,183400,191961086,948,948,948,948,0
20240321,183300,191961086,948,948,948,948,0
20240321,183200,191961086,948,948,948,948,0
20240321,183100,191961086,948,948,948,948,0
20240321,183000,191961086,948,948,948,948,0
20240321,182900,191961086,948,948,948,948,0
20240321,182800,191961086,948,948,948,948,0
20240321,182700,191961086,948,948,948,948,0
20240321,182600,191961086,948,948,948,948,0
20240321,182500,191961086,948,948,948,948,0
20240321,182400,191961086,948,948,948,948,0
20240321,182300,191961086,948,948,948,948,0
20240321,182200,191961086,948,948,948,948,0
20240321,182100,191961086,948,948,948,948,0
20240321,182000,191961086,948,948,948,948,0
20240321,181900,191961086,948,948,948,948,0
20240321,181800,191961086,948,948,948,948,0
20240321,181700,191961086,948,948,948,948,0
20240321,181600,191961086,948,948,948,948,0
20240321,181500,191961086,948,948,948,948,0
20240321,181400,191961086,948,948,948,948,0
20240321,181300,191961086,948,948,948,948,0
20240321,181200,191961086,948,948,948,948,0
20240321,181100,191961086,948,948,948,948,0
20240321,181000,191961086,948,948,948,948,0
20240321,180900,191961086,948,948,948,948,0
20240321,180800,191961086,948,948,948,948,0
20240321,180700,191961086,948,948,948,948,298
20240321,180600,191961086,948,948,948,948,0
20240321,180500,191961086,948,948,948,948,0
20240321,180400,191961086,948,948,948,948,0
20240321,180300,191961086,948,948,948,948,0
20240321,180200,191961086,948,948,948,948,0
20240321,180100,191961086,948,948,948,948,0
20240321,180000,191961086,948,948,948,948,0
20240321,175900,191961086,948,948,948,948,0
20240321,175800,191961086,948,948,948,948,0
20240321,175700,191961086,948,948,948,948,0
20240321,175600,191961086,948,948,948,948,0
20240321,175500,191961086,948,948,948,948,0
20240321,175400,191961086,948,948,948,948,0
20240321,175300,191961086,948,948,948,948,0
20240321,175200,191961086,948,948,948,948,0
20240321,175100,191961086,948,948,948,948,0
20240321,175000,191961086,948,948,948,948,0
20240321,174900,191961086,948,948,948,948,0
20240321,174800,191961086,948,948,948,948,0
20240321,174700,191961086,948,948,948,948,0
20240321,174600,191961086,948,948,948,948,0
20240321,174500,191961086,948,948,948,948,0
20240321,174400,191961086,948,948,948,948,0
20240321,174300,191961086,948,948,948,948,0
20240321,174200,191961086,948,948,948,948,0
20240321,174100,191961086,948,948,948,948,0
20240321,174000,191961086,948,948,948,948,0
20240321,173900,191961086,948,948,948,948,0
20240321,173800,191961086,948,948,948,948,0
20240321,173700,191961086,948,948,948,948,298
20240321,173600,191961086,948,948,948,948,0
20240321,173500,191961086,948,948,948,948,0
20240321,173400,191961086,948,948,948,948,0
20240321,173300,191961086,948,948,948,948,0
20240321,173200,191961086,948,948,948,948,0
20240321,173100,191961086,948,948,948,948,0
20240321,173000,191961086,948,948,948,948,0
20240321,172900,191961086,948,948,948,948,0
20240321,172800,191961086,948,948,948,948,0
20240321,172700,191961086,948,948,948,948,0
20240321,172600,191961086,948,948,948,948,0
20240321,172500,191961086,948,948,948,948,0
20240321,172400,191961086,948,948,948,948,0
20240321,172300,191961086,948,948,948,948,0
20240321,172200,191961086,948,948,948,948,0
20240321,172100,191961086,948,948,948,948,0
20240321,172000,191961086,948,948,948,948,0
20240321,171900,191961086,948,948,948,948,0
20240321,171800,191961086,948,948,948,948,0
20240321,171700,191961086,948,948,948,948,0
20240321,171600,191961086,948,948,948,948,0
20240321,171500,191961086,948,948,948,948,0
20240321,171400,191961086,948,948,948,948,0
20240321,171300,191961086,948,948,948,948,0
20240321,171200,191961086,948,948,948,948,0
20240321,171100,191961086,948,948,948,948,0
20240321,171000,191961086,948,948,948,948,0
20240321,170900,191961086,948,948,948,948,0
20240321,170800,191961086,948,948,948,948,0
20240321,170700,191961086,948,948,948,948,298
20240321,170600,191961086,948,948,948,948,0
20240321,170500,191961086,948,948,948,948,0
20240321,170400,191961086,948,948,948,948,0
20240321,170300,191961086,948,948,948,948,0
20240321,170200,191961086,948,948,948,948,0
20240321,170100,191961086,948,948,948,948,0
20240321,170000,191961086,948,948,948,948,0
20240321,165900,191961086,948,948,948,948,0
20240321,165800,191961086,948,948,948,948,0
20240321,165700,191961086,948,948,948,948,0
20240321,165600,191961086,948,948,948,948,0
20240321,165500,191961086,948,948,948,948,0
20240321,165400,191961086,948,948,948,948,0
20240321,165300,191961086,948,948,948,948,0
20240321,165200,191961086,948,948,948,948,0
20240321,165100,191961086,948,948,948,948,0
20240321,165000,191961086,948,948,948,948,0
20240321,164900,191961086,948,948,948,948,0
20240321,164800,191961086,948,948,948,948,0
20240321,164700,191961086,948,948,948,948,0
20240321,164600,191961086,948,948,948,948,0
20240321,164500,191961086,948,948,948,948,0
20240321,164400,191961086,948,948,948,948,0
20240321,164300,191961086,948,948,948,948,0
20240321,164200,191961086,948,948,948,948,0
20240321,164100,191961086,948,948,948,948,0
20240321,164000,191961086,948,948,948,948,0
20240321,163900,191961086,948,948,948,948,0
20240321,163800,191961086,948,948,948,948,0
20240321,163700,191961086,948,948,948,948,298
20240321,163600,191961086,948,948,948,948,0
20240321,163500,191961086,948,948,948,948,0
20240321,163400,191961086,948,948,948,948,0
20240321,163300,191961086,948,948,948,948,0
20240321,163200,191961086,948,948,948,948,0
20240321,163100,191961086,948,948,948,948,0
20240321,163000,191961086,948,948,948,948,0
20240321,162900,191961086,948,948,948,948,0
20240321,162800,191961086,948,948,948,948,0
20240321,162700,191961086,948,948,948,948,0
20240321,162600,191961086,948,948,948,948,0
20240321,162500,191961086,948,948,948,948,0
20240321,162400,191961086,948,948,948,948,0
20240321,162300,191961086,948,948,948,948,0
20240321,162200,191961086,948,948,948,948,0
20240321,162100,191961086,948,948,948,948,0
20240321,162000,191961086,948,948,948,948,0
20240321,161900,191961086,948,948,948,948,0
20240321,161800,191961086,948,948,948,948,0
20240321,161700,191961086,948,948,948,948,0
20240321,161600,191961086,948,948,948,948,0
20240321,161500,191961086,948,948,948,948,0
20240321,161400,191961086,948,948,948,948,0
20240321,161300,191961086,948,948,948,948,0
20240321,161200,191961086,948,948,948,948,0
20240321,161100,191961086,948,948,948,948,0
20240321,161000,191961086,948,948,948,948,0
20240321,160900,191961086,948,948,948,948,0
20240321,160800,191961086,948,948,948,948,0
20240321,160700,191961086,948,948,948,948,298
20240321,160600,191961086,948,948,948,948,0
20240321,160500,191961086,948,948,948,948,0
20240321,160400,191961086,948,948,948,948,0
20240321,160300,191961086,948,948,948,948,0
20240321,160200,191961086,948,948,948,948,0
20240321,160100,191961086,948,948,948,948,0
20240321,160000,191961086,948,948,948,948,0
20240321,155900,191961086,948,948,948,948,0
20240321,155800,191961086,948,948,948,948,0
20240321,155700,191961086,948,948,948,948,0
20240321,155600,191961086,948,948,948,948,0
20240321,155500,191961086,948,948,948,948,0
20240321,155400,191961086,948,948,948,948,0
20240321,155300,191961086,948,948,948,948,0
20240321,155200,191961086,948,948,948,948,0
20240321,155100,191961086,948,948,948,948,0
20240321,155000,191961086,948,948,948,948,0
20240321,154900,191961086,948,948,948,948,0
20240321,154800,191961086,948,948,948,948,0
20240321,154700,191961086,948,948,948,948,0
20240321,154600,191961086,948,948,948,948,0
20240321,154500,191961086,948,948,948,948,0
20240321,154400,191961086,948,948,948,948,0
20240321,154300,191961086,948,948,948,948,0
20240321,154200,191961086,948,948,948,948,0
20240321,154100,191961086,948,948,948,948,0
20240321,154000,191961086,948,948,948,948,0
20240321,153900,191961086,948,948,948,948,0
20240321,153800,191961086,948,948,948,948,0
20240321,153700,191961086,948,948,948,948,298
20240321,153600,191961086,948,948,948,948,0
20240321,153500,191961086,948,948,948,948,0
20240321,153400,191961086,948,948,948,948,0
20240321,153300,191961086,948,948,948,948,0
20240321,153200,191961086,948,948,948,948,0
20240321,153100,191961086,948,948,948,948,0
20240321,153000,191961086,948,948,948,948,298
20240321,152900,191678582,937,937,937,937,0
20240321,152800,191678582,937,937,937,937,0
20240321,152700,191678582,937,937,937,937,0
20240321,152600,191678582,937,937,937,937,0
20240321,152500,191678582,937,937,937,937,0
20240321,152400,191678582,937,937,937,937,0
20240321,152300,191678582,937,937,937,937,0
20240321,152200,191678582,937,937,937,937,0
20240321,152100,191678582,937,937,937,937,0
20240321,152000,191678582,937,937,937,937,0
20240321,151900,191678582,937,939,939,937,12
20240321,151800,191667318,939,939,939,939,122
20240321,151700,191552760,936,939,939,936,141
20240321,151600,191420580,940,948,949,940,390
20240321,151500,191052100,950,934,950,934,804
20240321,151400,190291950,929,929,929,929,0
20240321,151300,190291950,929,929,929,929,0
20240321,151200,190291950,929,929,929,929,0
20240321,151100,190291950,929,929,929,929,0
20240321,151000,190291950,929,930,930,929,1745
20240321,150900,188670794,930,930,930,930,0
20240321,150800,188670794,930,930,930,930,0
20240321,150700,188670794,930,930,930,930,0
20240321,150600,188670794,930,930,930,930,7
20240321,150500,188664284,929,929,929,929,0
20240321,150400,188664284,929,930,937,929,3461
20240321,150300,185445549,929,929,929,929,0
20240321,150200,185445549,929,929,929,929,20
20240321,150100,185426969,929,929,929,929,0
20240321,150000,185426969,929,929,929,929,0
20240321,145900,185426969,929,929,929,929,0
20240321,145800,185426969,929,929,929,929,6
20240321,145700,185421395,929,929,929,929,0
20240321,145600,185421395,929,929,929,929,0
20240321,145500,185421395,929,929,929,929,0
20240321,145400,185421395,929,931,931,929,30
20240321,145300,185393522,940,940,940,940,0
20240321,145200,185393522,940,940,940,940,15
20240321,145100,185379422,940,940,940,940,20
20240321,145000,185360622,941,941,941,941,0
20240321,144900,185360622,941,941,941,941,0
20240321,144800,185360622,941,941,941,941,0
20240321,144700,185360622,941,941,941,941,50
20240321,144600,185313572,942,942,942,942,0
20240321,144500,185313572,942,938,942,938,30
20240321,144400,185285375,928,933,933,928,20
20240321,144300,185266806,939,939,939,939,0
20240321,144200,185266806,939,939,939,939,0
20240321,144100,185266806,939,939,939,939,68
20240321,144000,185202954,939,939,939,939,0
20240321,143900,185202954,939,939,939,939,0
20240321,143800,185202954,939,939,939,939,0
20240321,143700,185202954,939,939,939,939,1
20240321,143600,185202015,942,942,942,942,0
20240321,143500,185202015,942,942,942,942,0
20240321,143400,185202015,942,942,942,942,0
20240321,143300,185202015,942,942,942,942,47
20240321,143200,185157741,938,938,938,938,1
20240321,143100,185156803,943,940,943,940,15
20240321,143000,185142692,939,938,939,938,10000
20240321,142900,175752702,938,926,938,926,172
20240321,142800,175592911,925,925,925,925,0
20240321,142700,175592911,925,926,926,925,102
20240321,142600,175498543,924,924,924,924,0
20240321,142500,175498543,924,924,924,924,0
20240321,142400,175498543,924,938,938,924,974
20240321,142300,174595265,938,938,938,938,100
20240321,142200,174501465,928,928,928,928,204
20240321,142100,174312153,928,928,928,928,0
20240321,142000,174312153,928,929,929,928,204
20240321,141900,174122840,938,938,938,938,2
20240321,141800,174120964,938,936,938,936,225
20240321,141700,173910358,928,930,930,928,204
20240321,141600,173720780,930,930,930,930,0
20240321,141500,173720780,930,930,930,930,204
20240321,141400,173531060,930,930,930,930,0
20240321,141300,173531060,930,930,930,930,404
20240321,141200,173155340,930,930,930,930,0
20240321,141100,173155340,930,931,931,930,204
20240321,141000,172965617,931,931,931,931,0
20240321,140900,172965617,931,931,931,931,793
20240321,140800,172227334,931,931,931,931,204
20240321,140700,172037410,930,930,930,930,0
20240321,140600,172037410,930,935,935,930,3204
20240321,140500,169042690,930,930,930,930,0
20240321,140400,169042690,930,930,930,930,204
20240321,140300,168852970,930,930,930,930,0
20240321,140200,168852970,930,931,931,930,204
20240321,140100,168663079,931,931,931,931,0
20240321,140000,168663079,931,931,931,931,102
20240321,135900,168568117,931,939,939,931,1122
20240321,135800,167515534,939,939,939,939,1
20240321,135700,167514595,931,933,933,930,204
20240321,135600,167324707,942,935,942,935,2000
20240321,135500,165442314,930,930,930,930,204
20240321,135400,165252594,930,930,930,930,0
20240321,135300,165252594,930,930,930,930,204
20240321,135200,165062874,935,930,935,930,1446
20240321,135100,163717854,930,930,930,930,83
20240321,135000,163640664,930,932,933,930,404
20240321,134900,163264431,931,931,931,931,1
20240321,134800,163263500,930,930,930,930,204
20240321,134700,163073780,930,930,930,930,0
20240321,134600,163073780,930,930,930,930,204
20240321,134500,162884060,930,931,931,930,100
20240321,134400,162791040,930,930,935,930,207
20240321,134300,162598515,930,930,930,930,0
20240321,134200,162598515,930,930,930,930,102
20240321,134100,162503655,930,930,933,930,204
20240321,134000,162313932,931,931,931,930,1410
20240321,133900,161001820,931,931,931,931,102
20240321,133800,160906858,931,931,931,931,102
20240321,133700,160811896,936,931,936,931,147
20240321,133600,160674989,931,931,931,931,102
20240321,133500,160580027,931,931,931,931,102
20240321,133400,160485065,931,932,932,931,456
20240321,133300,160060528,931,931,931,931,471
20240321,133200,159622027,931,931,931,931,206
20240321,133100,159430241,931,931,931,931,103
20240321,133000,159334348,931,932,932,931,103
20240321,132900,159238432,931,931,931,931,0
20240321,132800,159238432,931,932,932,931,306
20240321,132700,158953343,932,932,932,932,0
20240321,132600,158953343,932,932,932,932,206
20240321,132500,158761351,932,932,932,932,310
20240321,132400,158472431,932,932,932,932,0
20240321,132300,158472431,932,932,932,932,206
20240321,132200,158280439,932,932,932,932,103
20240321,132100,158184443,932,937,937,932,104
20240321,132000,158087510,932,932,932,932,0
20240321,131900,158087510,932,932,932,932,206
20240321,131800,157895518,932,933,933,932,197
20240321,131700,157711751,937,937,937,937,1
20240321,131600,157710814,933,933,933,933,103
20240321,131500,157614715,937,937,937,933,97
20240321,131400,157524206,933,933,933,933,206
20240321,131300,157332008,933,933,933,933,0
20240321,131200,157332008,933,933,933,933,229
20240321,131100,157118351,933,933,933,933,33
20240321,131000,157087562,933,933,933,933,206
20240321,130900,156895364,933,933,933,933,0
20240321,130800,156895364,933,934,934,933,1100
20240321,130700,155869062,933,937,937,933,768
20240321,130600,155150762,937,937,937,937,0
20240321,130500,155150762,937,939,939,937,414
20240321,130400,154762222,944,944,944,944,0
20240321,130300,154762222,944,939,944,939,212
20240321,130200,154563124,944,944,944,944,6
20240321,130100,154557460,939,940,940,939,206
20240321,130000,154363929,949,949,949,949,0
20240321,125900,154363929,949,949,949,949,0
20240321,125800,154363929,949,949,949,949,0
20240321,125700,154363929,949,949,949,949,0
20240321,125600,154363929,949,949,949,949,0
20240321,125500,154363929,949,940,949,931,3448
20240321,125400,151092143,949,949,949,949,0
20240321,125300,151092143,949,949,949,949,300
20240321,125200,150807443,950,932,950,932,3757
20240321,125100,147287574,932,932,932,932,20
20240321,125000,147268934,932,932,932,932,0
20240321,124900,147268934,932,927,932,927,1359
20240321,124800,146008023,927,927,927,927,0
20240321,124700,146008023,927,921,927,921,56
20240321,124600,145956417,927,927,927,927,2
20240321,124500,145954563,926,926,926,926,0
20240321,124400,145954563,926,926,926,926,500
20240321,124300,145491563,926,926,926,926,0
20240321,124200,145491563,926,926,926,926,299
20240321,124100,145214689,926,920,926,920,999
20240321,124000,144295597,920,920,920,920,50
20240321,123900,144249597,918,918,918,918,0
20240321,123800,144249597,918,918,918,918,0
20240321,123700,144249597,918,918,918,918,838
20240321,123600,143480313,919,919,919,919,0
20240321,123500,143480313,919,919,919,919,51
20240321,123400,143433444,920,919,920,919,1070
20240321,123300,142450074,920,920,920,920,0
20240321,123200,142450074,920,920,920,920,900
20240321,123100,141622074,919,919,919,919,100
20240321,123000,141530174,919,919,919,919,668
20240321,122900,140916282,920,920,920,920,1
20240321,122800,140915362,919,919,919,919,0
20240321,122700,140915362,919,919,919,919,101
20240321,122600,140822543,920,920,920,920,0
20240321,122500,140822543,920,920,920,920,0
20240321,122400,140822543,920,920,920,920,0
20240321,122300,140822543,920,920,920,920,0
20240321,122200,140822543,920,920,920,920,60
20240321,122100,140767343,920,920,920,920,135
20240321,122000,140643143,920,920,920,920,0
20240321,121900,140643143,920,920,920,920,5
20240321,121800,140638543,920,920,920,920,0
20240321,121700,140638543,920,920,920,920,20
20240321,121600,140620143,920,920,920,920,0
20240321,121500,140620143,920,920,920,920,0
20240321,121400,140620143,920,920,920,920,0
20240321,121300,140620143,920,920,920,920,101
20240321,121200,140527223,920,920,920,920,1100
20240321,121100,139515223,919,923,923,919,800
20240321,121000,138778800,929,929,929,929,0
20240321,120900,138778800,929,929,929,929,0
20240321,120800,138778800,929,929,929,929,0
20240321,120700,138778800,929,929,929,929,0
20240321,120600,138778800,929,924,929,924,10
20240321,120500,138769519,922,922,922,922,404
20240321,120400,138397031,919,919,919,919,10
20240321,120300,138387841,922,922,922,922,50
20240321,120200,138341741,921,922,922,921,41
20240321,120100,138303943,922,921,922,921,406
20240321,120000,137930007,921,921,921,921,54
20240321,115900,137880273,921,921,921,921,8
20240321,115800,137872905,921,921,921,921,54
20240321,115700,137823171,920,920,920,920,43
20240321,115600,137783611,915,915,915,915,0
20240321,115500,137783611,915,915,915,915,0
20240321,115400,137783611,915,915,915,915,50
20240321,115300,137737861,915,918,918,915,1500
20240321,115200,136364287,918,918,918,918,642
20240321,115100,135774931,918,918,918,918,305
20240321,115000,135494941,918,918,918,918,0
20240321,114900,135494941,918,918,918,918,0
20240321,114800,135494941,918,918,918,918,0
20240321,114700,135494941,918,918,918,918,1000
20240321,114600,134576941,918,918,918,918,8
20240321,114500,134569597,918,918,918,918,0
20240321,114400,134569597,918,918,918,918,51
20240321,114300,134522779,914,914,914,914,50
20240321,114200,134477079,918,919,919,918,496
20240321,114100,134021741,918,918,918,918,0
20240321,114000,134021741,918,918,918,918,0
20240321,113900,134021741,918,918,918,918,524
20240321,113800,133540709,918,918,918,918,0
20240321,113700,133540709,918,915,918,912,7298
20240321,113600,126875304,915,915,915,915,98
20240321,113500,126785634,915,915,915,915,130
20240321,113400,126666684,918,918,918,918,0
20240321,113300,126666684,918,918,918,918,0
20240321,113200,126666684,918,918,918,918,0
20240321,113100,126666684,918,918,918,918,0
20240321,113000,126666684,918,920,920,918,102
20240321,112900,126572846,922,915,922,915,154
20240321,112800,126431908,915,915,915,915,27
20240321,112700,126407203,913,913,913,913,0
20240321,112600,126407203,913,924,924,913,1412
20240321,112500,125115883,916,916,916,916,0
20240321,112400,125115883,916,923,923,916,281
20240321,112300,124857688,925,925,925,925,0
20240321,112200,124857688,925,925,925,925,0
20240321,112100,124857688,925,925,925,925,0
20240321,112000,124857688,925,931,931,925,39
20240321,111900,124821464,931,931,931,931,1000
20240321,111800,123890464,932,931,932,931,711
20240321,111700,123228522,931,931,931,931,70
20240321,111600,123163352,932,916,932,915,70
20240321,111500,123099172,913,924,933,913,15336
20240321,111400,109018427,925,925,925,925,990
20240321,111300,108102677,926,926,926,926,414
20240321,111200,107719313,926,926,926,926,10
20240321,111100,107710053,929,929,929,929,0
20240321,111000,107710053,929,925,929,925,549
20240321,110900,107202032,929,929,929,929,0
20240321,110800,107202032,929,925,929,925,720
20240321,110700,106535992,925,925,925,925,4
20240321,110600,106532292,925,927,927,925,2367
20240321,110500,104341572,927,928,928,927,1500
20240321,110400,102950572,928,930,930,928,2614
20240321,110300,100523365,934,934,934,934,310
20240321,110200,100233825,934,934,934,934,0
20240321,110100,100233825,934,934,934,930,10770
20240321,110000,90209910,934,934,934,934,0
20240321,105900,90209910,934,935,935,934,1262
20240321,105800,89031194,938,938,938,938,0
20240321,105700,89031194,938,936,938,935,12061
20240321,105600,77754045,936,941,941,936,2967
20240321,105500,74975967,942,942,942,942,173
20240321,105400,74813001,945,945,945,945,14
20240321,105300,74799771,939,939,939,939,2107
20240321,105200,72821298,940,940,940,940,129
20240321,105100,72700038,949,948,949,948,100
20240321,105000,72605195,939,948,948,939,942
20240321,104900,71719699,941,941,941,941,351
20240321,104800,71389408,948,948,948,948,4
20240321,104700,71385616,942,942,942,942,1055
20240321,104600,70391806,951,951,951,951,0
20240321,104500,70391806,951,951,951,951,0
20240321,104400,70391806,951,951,951,951,0
20240321,104300,70391806,951,951,951,951,20
20240321,104200,70372786,951,951,951,951,0
20240321,104100,70372786,951,951,951,951,0
20240321,104000,70372786,951,951,951,951,53
20240321,103900,70322383,951,951,951,951,0
20240321,103800,70322383,951,951,951,951,0
20240321,103700,70322383,951,951,951,951,0
20240321,103600,70322383,951,951,951,951,0
20240321,103500,70322383,951,951,951,951,58
20240321,103400,70267225,942,942,942,942,0
20240321,103300,70267225,942,942,942,942,0
20240321,103200,70267225,942,943,943,942,59
20240321,103100,70211589,952,952,952,952,2
20240321,103000,70209685,944,944,944,944,0
20240321,102900,70209685,944,944,944,944,100
20240321,102800,70115285,945,945,945,945,1
20240321,102700,70114340,955,955,955,955,0
20240321,102600,70114340,955,955,955,955,0
20240321,102500,70114340,955,955,955,955,0
20240321,102400,70114340,955,955,955,955,0
20240321,102300,70114340,955,955,956,955,333
20240321,102200,69796169,955,955,955,955,30
20240321,102100,69767519,955,955,955,955,7
20240321,102000,69760834,956,941,956,939,2737
20240321,101900,67175140,941,944,944,941,2101
20240321,101800,65193003,944,944,944,944,978
20240321,101700,64269771,944,944,944,944,0
20240321,101600,64269771,944,944,944,944,200
20240321,101500,64080971,945,946,946,945,711
20240321,101400,63408716,953,953,953,953,22
20240321,101300,63387750,954,954,954,954,405
20240321,101200,63001380,954,954,954,954,11
20240321,101100,62990886,954,954,954,954,9
20240321,101000,62982300,954,954,954,954,109
20240321,100900,62878314,954,954,954,954,0
20240321,100800,62878314,954,954,954,954,300
20240321,100700,62592114,954,944,954,944,231
20240321,100600,62374020,954,954,954,954,1
20240321,100500,62373066,954,954,954,954,0
20240321,100400,62373066,954,954,954,954,1
20240321,100300,62372112,950,945,950,945,11
20240321,100200,62361667,945,951,951,945,115
20240321,100100,62252970,946,953,953,946,63
20240321,100000,62193351,947,947,947,947,200
20240321,095900,62003951,947,947,947,947,31
20240321,095800,61974594,955,955,955,955,0
20240321,095700,61974594,955,955,955,955,1
20240321,095600,61973639,955,955,955,955,5
20240321,095500,61968864,955,955,955,955,0
20240321,095400,61968864,955,955,955,955,6
20240321,095300,61963134,955,948,955,948,3
20240321,095200,61960276,952,952,952,952,0
20240321,095100,61960276,952,952,952,952,1
20240321,095000,61959324,952,954,956,952,126
20240321,094900,61839214,954,954,954,954,1
20240321,094800,61838260,944,944,944,944,1
20240321,094700,61837316,944,956,956,944,197
20240321,094600,61651223,957,957,957,957,0
20240321,094500,61651223,957,956,957,956,200
20240321,094400,61459833,957,950,957,950,494
20240321,094300,60987962,955,955,955,955,0
20240321,094200,60987962,955,956,956,955,50
20240321,094100,60940202,958,958,958,958,0
20240321,094000,60940202,958,959,960,947,216
20240321,093900,60734208,961,961,961,961,1
20240321,093800,60733247,961,947,962,947,141
20240321,093700,60599537,944,944,944,944,949
20240321,093600,59703681,944,944,944,944,112
20240321,093500,59597953,944,944,944,944,1000
20240321,093400,58653953,944,944,944,944,3
20240321,093300,58651121,944,944,944,944,321
20240321,093200,58348097,944,944,945,944,488
20240321,093100,57887025,946,946,946,946,0
20240321,093000,57887025,946,946,946,946,0
20240321,092900,57887025,946,937,946,936,1007
20240321,092800,56943463,946,946,946,946,109
20240321,092700,56840349,946,946,946,946,0
20240321,092600,56840349,946,939,946,939,121
20240321,092500,56726723,937,944,944,937,2409
20240321,092400,54454699,944,945,945,944,18
20240321,092300,54437703,944,944,944,944,0
20240321,092200,54437703,944,945,945,944,40
20240321,092100,54399920,945,951,951,945,59
20240321,092000,54344153,962,953,962,953,101
20240321,091900,54247415,962,962,962,961,150
20240321,091800,54103155,962,962,962,942,152
20240321,091700,53957503,962,962,963,962,991
20240321,091600,53003186,963,962,963,941,45
20240321,091500,52960042,962,946,963,938,46
20240321,091400,52916075,936,953,953,936,833
20240321,091300,52135291,963,963,963,963,0
20240321,091200,52135291,963,962,963,949,248
20240321,091100,51896795,962,960,963,950,2512
20240321,091000,49485944,950,950,950,950,5
20240321,090900,49481194,960,949,960,949,783
20240321,090800,48731771,960,951,960,951,9
20240321,090700,48723147,960,944,960,944,121
20240321,090600,48607059,934,944,963,932,8072
20240321,090500,40916674,950,941,950,939,3933
20240321,090400,37198656,939,949,950,930,3213
20240321,090300,34172788,959,963,963,949,4011
20240321,090200,30361296,965,971,971,965,718
20240321,090100,29667772,972,983,983,972,10705
20240321,090000,19258042,972,971,984,971,19802