KissMeData/016600/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,190100,174055545,330,330,330,330,13815
20240321,190000,174055545,330,330,330,330,0
20240321,185900,174055545,330,330,330,330,0
20240321,185800,174055545,330,330,330,330,0
20240321,185700,174055545,330,330,330,330,0
20240321,185600,174055545,330,330,330,330,0
20240321,185500,174055545,330,330,330,330,0
20240321,185400,174055545,330,330,330,330,0
20240321,185300,174055545,330,330,330,330,0
20240321,185200,174055545,330,330,330,330,0
20240321,185100,174055545,330,330,330,330,0
20240321,185000,174055545,330,330,330,330,0
20240321,184900,174055545,330,330,330,330,0
20240321,184800,174055545,330,330,330,330,0
20240321,184700,174055545,330,330,330,330,0
20240321,184600,174055545,330,330,330,330,0
20240321,184500,174055545,330,330,330,330,0
20240321,184400,174055545,330,330,330,330,0
20240321,184300,174055545,330,330,330,330,0
20240321,184200,174055545,330,330,330,330,0
20240321,184100,174055545,330,330,330,330,0
20240321,184000,174055545,330,330,330,330,0
20240321,183900,174055545,330,330,330,330,0
20240321,183800,174055545,330,330,330,330,0
20240321,183700,174055545,330,330,330,330,0
20240321,183600,174055545,330,330,330,330,0
20240321,183500,174055545,330,330,330,330,0
20240321,183400,174055545,330,330,330,330,0
20240321,183300,174055545,330,330,330,330,0
20240321,183200,174055545,330,330,330,330,0
20240321,183100,174055545,330,330,330,330,13815
20240321,183000,174055545,330,330,330,330,0
20240321,182900,174055545,330,330,330,330,0
20240321,182800,174055545,330,330,330,330,0
20240321,182700,174055545,330,330,330,330,0
20240321,182600,174055545,330,330,330,330,0
20240321,182500,174055545,330,330,330,330,0
20240321,182400,174055545,330,330,330,330,0
20240321,182300,174055545,330,330,330,330,0
20240321,182200,174055545,330,330,330,330,0
20240321,182100,174055545,330,330,330,330,0
20240321,182000,174055545,330,330,330,330,0
20240321,181900,174055545,330,330,330,330,0
20240321,181800,174055545,330,330,330,330,0
20240321,181700,174055545,330,330,330,330,0
20240321,181600,174055545,330,330,330,330,0
20240321,181500,174055545,330,330,330,330,0
20240321,181400,174055545,330,330,330,330,0
20240321,181300,174055545,330,330,330,330,0
20240321,181200,174055545,330,330,330,330,0
20240321,181100,174055545,330,330,330,330,0
20240321,181000,174055545,330,330,330,330,0
20240321,180900,174055545,330,330,330,330,0
20240321,180800,174055545,330,330,330,330,0
20240321,180700,174055545,330,330,330,330,0
20240321,180600,174055545,330,330,330,330,0
20240321,180500,174055545,330,330,330,330,0
20240321,180400,174055545,330,330,330,330,0
20240321,180300,174055545,330,330,330,330,0
20240321,180200,174055545,330,330,330,330,0
20240321,180100,174055545,330,330,330,330,13815
20240321,180000,174055545,330,330,330,330,0
20240321,175900,174055545,330,330,330,330,0
20240321,175800,174055545,330,330,330,330,0
20240321,175700,174055545,330,330,330,330,0
20240321,175600,174055545,330,330,330,330,0
20240321,175500,174055545,330,330,330,330,0
20240321,175400,174055545,330,330,330,330,0
20240321,175300,174055545,330,330,330,330,0
20240321,175200,174055545,330,330,330,330,0
20240321,175100,174055545,330,330,330,330,0
20240321,175000,174055545,330,330,330,330,0
20240321,174900,174055545,330,330,330,330,0
20240321,174800,174055545,330,330,330,330,0
20240321,174700,174055545,330,330,330,330,0
20240321,174600,174055545,330,330,330,330,0
20240321,174500,174055545,330,330,330,330,0
20240321,174400,174055545,330,330,330,330,0
20240321,174300,174055545,330,330,330,330,0
20240321,174200,174055545,330,330,330,330,0
20240321,174100,174055545,330,330,330,330,0
20240321,174000,174055545,330,330,330,330,0
20240321,173900,174055545,330,330,330,330,0
20240321,173800,174055545,330,330,330,330,0
20240321,173700,174055545,330,330,330,330,0
20240321,173600,174055545,330,330,330,330,0
20240321,173500,174055545,330,330,330,330,0
20240321,173400,174055545,330,330,330,330,0
20240321,173300,174055545,330,330,330,330,0
20240321,173200,174055545,330,330,330,330,0
20240321,173100,174055545,330,330,330,330,13815
20240321,173000,174055545,330,330,330,330,0
20240321,172900,174055545,330,330,330,330,0
20240321,172800,174055545,330,330,330,330,0
20240321,172700,174055545,330,330,330,330,0
20240321,172600,174055545,330,330,330,330,0
20240321,172500,174055545,330,330,330,330,0
20240321,172400,174055545,330,330,330,330,0
20240321,172300,174055545,330,330,330,330,0
20240321,172200,174055545,330,330,330,330,0
20240321,172100,174055545,330,330,330,330,0
20240321,172000,174055545,330,330,330,330,0
20240321,171900,174055545,330,330,330,330,0
20240321,171800,174055545,330,330,330,330,0
20240321,171700,174055545,330,330,330,330,0
20240321,171600,174055545,330,330,330,330,0
20240321,171500,174055545,330,330,330,330,0
20240321,171400,174055545,330,330,330,330,0
20240321,171300,174055545,330,330,330,330,0
20240321,171200,174055545,330,330,330,330,0
20240321,171100,174055545,330,330,330,330,0
20240321,171000,174055545,330,330,330,330,0
20240321,170900,174055545,330,330,330,330,0
20240321,170800,174055545,330,330,330,330,0
20240321,170700,174055545,330,330,330,330,0
20240321,170600,174055545,330,330,330,330,0
20240321,170500,174055545,330,330,330,330,0
20240321,170400,174055545,330,330,330,330,0
20240321,170300,174055545,330,330,330,330,0
20240321,170200,174055545,330,330,330,330,0
20240321,170100,174055545,330,330,330,330,13815
20240321,170000,174055545,330,330,330,330,0
20240321,165900,174055545,330,330,330,330,0
20240321,165800,174055545,330,330,330,330,0
20240321,165700,174055545,330,330,330,330,0
20240321,165600,174055545,330,330,330,330,0
20240321,165500,174055545,330,330,330,330,0
20240321,165400,174055545,330,330,330,330,0
20240321,165300,174055545,330,330,330,330,0
20240321,165200,174055545,330,330,330,330,0
20240321,165100,174055545,330,330,330,330,0
20240321,165000,174055545,330,330,330,330,0
20240321,164900,174055545,330,330,330,330,0
20240321,164800,174055545,330,330,330,330,0
20240321,164700,174055545,330,330,330,330,0
20240321,164600,174055545,330,330,330,330,0
20240321,164500,174055545,330,330,330,330,0
20240321,164400,174055545,330,330,330,330,0
20240321,164300,174055545,330,330,330,330,0
20240321,164200,174055545,330,330,330,330,0
20240321,164100,174055545,330,330,330,330,0
20240321,164000,174055545,330,330,330,330,0
20240321,163900,174055545,330,330,330,330,0
20240321,163800,174055545,330,330,330,330,0
20240321,163700,174055545,330,330,330,330,0
20240321,163600,174055545,330,330,330,330,0
20240321,163500,174055545,330,330,330,330,0
20240321,163400,174055545,330,330,330,330,0
20240321,163300,174055545,330,330,330,330,0
20240321,163200,174055545,330,330,330,330,0
20240321,163100,174055545,330,330,330,330,13815
20240321,163000,174055545,330,330,330,330,0
20240321,162900,174055545,330,330,330,330,0
20240321,162800,174055545,330,330,330,330,0
20240321,162700,174055545,330,330,330,330,0
20240321,162600,174055545,330,330,330,330,0
20240321,162500,174055545,330,330,330,330,0
20240321,162400,174055545,330,330,330,330,0
20240321,162300,174055545,330,330,330,330,0
20240321,162200,174055545,330,330,330,330,0
20240321,162100,174055545,330,330,330,330,0
20240321,162000,174055545,330,330,330,330,0
20240321,161900,174055545,330,330,330,330,0
20240321,161800,174055545,330,330,330,330,0
20240321,161700,174055545,330,330,330,330,0
20240321,161600,174055545,330,330,330,330,0
20240321,161500,174055545,330,330,330,330,0
20240321,161400,174055545,330,330,330,330,0
20240321,161300,174055545,330,330,330,330,0
20240321,161200,174055545,330,330,330,330,0
20240321,161100,174055545,330,330,330,330,0
20240321,161000,174055545,330,330,330,330,0
20240321,160900,174055545,330,330,330,330,0
20240321,160800,174055545,330,330,330,330,0
20240321,160700,174055545,330,330,330,330,0
20240321,160600,174055545,330,330,330,330,0
20240321,160500,174055545,330,330,330,330,0
20240321,160400,174055545,330,330,330,330,0
20240321,160300,174055545,330,330,330,330,0
20240321,160200,174055545,330,330,330,330,0
20240321,160100,174055545,330,330,330,330,13815
20240321,160000,174055545,330,330,330,330,0
20240321,155900,174055545,330,330,330,330,0
20240321,155800,174055545,330,330,330,330,0
20240321,155700,174055545,330,330,330,330,0
20240321,155600,174055545,330,330,330,330,0
20240321,155500,174055545,330,330,330,330,0
20240321,155400,174055545,330,330,330,330,0
20240321,155300,174055545,330,330,330,330,0
20240321,155200,174055545,330,330,330,330,0
20240321,155100,174055545,330,330,330,330,0
20240321,155000,174055545,330,330,330,330,0
20240321,154900,174055545,330,330,330,330,0
20240321,154800,174055545,330,330,330,330,0
20240321,154700,174055545,330,330,330,330,0
20240321,154600,174055545,330,330,330,330,0
20240321,154500,174055545,330,330,330,330,0
20240321,154400,174055545,330,330,330,330,0
20240321,154300,174055545,330,330,330,330,0
20240321,154200,174055545,330,330,330,330,0
20240321,154100,174055545,330,330,330,330,0
20240321,154000,174055545,330,330,330,330,0
20240321,153900,174055545,330,330,330,330,0
20240321,153800,174055545,330,330,330,330,0
20240321,153700,174055545,330,330,330,330,0
20240321,153600,174055545,330,330,330,330,0
20240321,153500,174055545,330,330,330,330,0
20240321,153400,174055545,330,330,330,330,0
20240321,153300,174055545,330,330,330,330,0
20240321,153200,174055545,330,330,330,330,0
20240321,153100,174055545,330,330,330,330,13815
20240321,153000,174055545,330,330,330,330,13815
20240321,152900,169496595,329,329,329,329,0
20240321,152800,169496595,329,329,329,329,0
20240321,152700,169496595,329,329,329,329,0
20240321,152600,169496595,329,329,329,329,0
20240321,152500,169496595,329,329,329,329,0
20240321,152400,169496595,329,329,329,329,0
20240321,152300,169496595,329,329,329,329,0
20240321,152200,169496595,329,329,329,329,0
20240321,152100,169496595,329,329,329,329,0
20240321,152000,169496595,329,329,329,329,0
20240321,151900,169496595,329,329,329,329,123
20240321,151800,169456128,329,329,329,329,568
20240321,151700,169269256,329,329,329,329,25
20240321,151600,169261031,329,329,329,329,28
20240321,151500,169251819,329,329,329,329,2
20240321,151400,169251161,329,329,329,329,100
20240321,151300,169218261,329,329,329,329,252
20240321,151200,169135353,329,329,329,329,0
20240321,151100,169135353,329,329,329,329,0
20240321,151000,169135353,329,329,329,329,1465
20240321,150900,168653368,330,330,330,330,0
20240321,150800,168653368,330,330,330,330,0
20240321,150700,168653368,330,330,330,330,0
20240321,150600,168653368,330,330,330,330,1
20240321,150500,168653038,330,330,330,329,404
20240321,150400,168520118,330,330,330,330,1
20240321,150300,168519788,329,329,329,329,0
20240321,150200,168519788,329,329,329,329,6
20240321,150100,168517814,330,330,330,330,0
20240321,150000,168517814,330,330,330,330,1
20240321,145900,168517484,329,329,329,329,0
20240321,145800,168517484,329,329,329,329,3107
20240321,145700,167495281,329,329,329,329,10
20240321,145600,167491991,329,329,329,329,0
20240321,145500,167491991,329,329,329,329,0
20240321,145400,167491991,329,329,329,329,1
20240321,145300,167491662,330,330,330,330,0
20240321,145200,167491662,330,329,330,329,10024
20240321,145100,164193746,330,330,330,330,0
20240321,145000,164193746,330,330,330,330,200
20240321,144900,164127746,330,330,330,330,0
20240321,144800,164127746,330,330,330,330,2300
20240321,144700,163368746,330,330,330,330,0
20240321,144600,163368746,330,330,330,330,1
20240321,144500,163368416,330,330,330,330,47
20240321,144400,163352906,330,330,330,329,31
20240321,144300,163342696,329,329,329,329,0
20240321,144200,163342696,329,329,329,328,3780
20240321,144100,162100716,329,329,329,329,0
20240321,144000,162100716,329,329,329,329,100
20240321,143900,162067816,329,329,329,329,0
20240321,143800,162067816,329,329,329,329,0
20240321,143700,162067816,329,329,329,329,0
20240321,143600,162067816,329,329,329,329,0
20240321,143500,162067816,329,329,329,329,0
20240321,143400,162067816,329,329,329,329,0
20240321,143300,162067816,329,329,329,329,300
20240321,143200,161969116,330,330,330,330,0
20240321,143100,161969116,330,330,330,330,0
20240321,143000,161969116,330,330,330,330,0
20240321,142900,161969116,330,330,330,330,25
20240321,142800,161960866,329,329,329,329,0
20240321,142700,161960866,329,329,329,329,1000
20240321,142600,161631866,330,330,330,330,1
20240321,142500,161631536,330,329,330,329,700
20240321,142400,161400608,329,329,329,329,0
20240321,142300,161400608,329,329,329,329,1862
20240321,142200,160788010,328,328,328,328,0
20240321,142100,160788010,328,328,328,328,0
20240321,142000,160788010,328,328,328,328,0
20240321,141900,160788010,328,328,328,328,300
20240321,141800,160689610,327,328,328,327,1002
20240321,141700,160360956,328,328,328,328,2000
20240321,141600,159704956,329,329,329,329,0
20240321,141500,159704956,329,328,329,328,5321
20240321,141400,157959644,328,328,328,328,0
20240321,141300,157959644,328,328,328,328,100
20240321,141200,157926844,329,329,329,329,0
20240321,141100,157926844,329,329,329,329,0
20240321,141000,157926844,329,329,329,329,51
20240321,140900,157910065,329,329,329,329,1
20240321,140800,157909736,329,329,329,329,0
20240321,140700,157909736,329,329,329,329,13
20240321,140600,157905459,329,329,329,329,0
20240321,140500,157905459,329,329,329,328,8003
20240321,140400,155278472,329,329,329,329,3
20240321,140300,155277485,329,329,329,329,0
20240321,140200,155277485,329,329,329,329,0
20240321,140100,155277485,329,329,329,329,0
20240321,140000,155277485,329,329,329,329,0
20240321,135900,155277485,329,329,329,329,0
20240321,135800,155277485,329,329,329,329,0
20240321,135700,155277485,329,329,329,329,0
20240321,135600,155277485,329,329,329,329,8
20240321,135500,155274853,329,329,329,329,200
20240321,135400,155209053,330,330,330,330,1000
20240321,135300,154879053,329,329,329,329,0
20240321,135200,154879053,329,329,329,329,7
20240321,135100,154876750,329,329,329,329,9
20240321,135000,154873789,329,329,329,329,1
20240321,134900,154873460,329,329,329,329,63
20240321,134800,154852733,329,329,329,329,3000
20240321,134700,153865733,329,329,329,329,98
20240321,134600,153833491,329,329,329,329,0
20240321,134500,153833491,329,329,329,329,2
20240321,134400,153832833,329,330,330,329,354
20240321,134300,153716067,330,330,330,330,0
20240321,134200,153716067,330,330,330,330,12
20240321,134100,153712107,330,330,330,330,4300
20240321,134000,152293107,330,330,330,330,1
20240321,133900,152292777,328,328,328,328,0
20240321,133800,152292777,328,328,328,328,0
20240321,133700,152292777,328,328,328,328,2450
20240321,133600,151489177,329,329,329,329,0
20240321,133500,151489177,329,330,330,329,558
20240321,133400,151305087,330,329,330,329,108
20240321,133300,151269547,329,329,329,329,51
20240321,133200,151252768,329,329,329,329,50
20240321,133100,151236318,328,328,328,328,500
20240321,133000,151072318,329,329,329,329,10
20240321,132900,151069028,329,329,329,329,1
20240321,132800,151068699,329,329,329,329,0
20240321,132700,151068699,329,329,329,329,0
20240321,132600,151068699,329,329,329,329,3
20240321,132500,151067712,329,329,329,329,7
20240321,132400,151065409,329,329,329,329,6
20240321,132300,151063435,329,329,329,329,4
20240321,132200,151062119,329,329,329,329,30
20240321,132100,151052249,329,329,329,329,3
20240321,132000,151051262,329,329,329,329,2
20240321,131900,151050604,329,329,329,329,15
20240321,131800,151045669,329,329,329,329,731
20240321,131700,150805170,330,330,330,330,0
20240321,131600,150805170,330,330,330,330,5
20240321,131500,150803520,330,330,330,330,0
20240321,131400,150803520,330,330,330,330,0
20240321,131300,150803520,330,330,330,330,0
20240321,131200,150803520,330,331,331,330,1472
20240321,131100,150316339,331,331,331,331,0
20240321,131000,150316339,331,331,331,331,1
20240321,130900,150316008,330,330,331,330,2029
20240321,130800,149646399,330,330,330,330,5602
20240321,130700,147797739,330,328,330,327,30005
20240321,130600,137914904,328,328,328,328,57
20240321,130500,137896208,328,328,328,328,736
20240321,130400,137654800,329,329,329,329,0
20240321,130300,137654800,329,329,329,329,0
20240321,130200,137654800,329,329,329,329,0
20240321,130100,137654800,329,329,329,329,0
20240321,130000,137654800,329,329,329,329,0
20240321,125900,137654800,329,329,329,329,1
20240321,125800,137654471,328,328,328,328,2004
20240321,125700,136997159,328,328,328,328,0
20240321,125600,136997159,328,328,328,328,0
20240321,125500,136997159,328,328,328,328,0
20240321,125400,136997159,328,328,328,328,0
20240321,125300,136997159,328,328,328,328,5
20240321,125200,136995519,328,328,328,328,0
20240321,125100,136995519,328,328,328,328,0
20240321,125000,136995519,328,328,328,328,0
20240321,124900,136995519,328,328,328,328,0
20240321,124800,136995519,328,328,328,328,1
20240321,124700,136995191,329,329,329,329,1166
20240321,124600,136611577,329,329,329,329,0
20240321,124500,136611577,329,329,329,329,130
20240321,124400,136568807,329,329,329,329,1
20240321,124300,136568478,329,329,329,329,122
20240321,124200,136528340,329,329,329,329,0
20240321,124100,136528340,329,328,329,328,224
20240321,124000,136454746,329,329,329,329,0
20240321,123900,136454746,329,328,329,328,1001
20240321,123800,136126417,329,329,329,329,0
20240321,123700,136126417,329,329,329,329,1
20240321,123600,136126088,329,329,329,329,8335
20240321,123500,133383873,329,329,329,329,0
20240321,123400,133383873,329,329,329,329,0
20240321,123300,133383873,329,329,329,329,0
20240321,123200,133383873,329,329,329,329,0
20240321,123100,133383873,329,329,329,329,0
20240321,123000,133383873,329,329,329,329,1500
20240321,122900,132890373,328,328,328,328,100
20240321,122800,132857573,328,328,328,328,3
20240321,122700,132856589,329,329,329,329,0
20240321,122600,132856589,329,329,329,329,5
20240321,122500,132854944,329,329,329,329,1
20240321,122400,132854615,328,328,328,328,2
20240321,122300,132853959,328,328,328,328,5
20240321,122200,132852319,329,329,329,329,1
20240321,122100,132851990,328,328,328,328,5
20240321,122000,132850350,329,329,329,329,4
20240321,121900,132849034,328,329,329,328,2534
20240321,121800,132017880,329,329,329,328,4
20240321,121700,132016565,329,329,329,329,38
20240321,121600,132004063,329,329,329,329,2
20240321,121500,132003405,329,329,329,329,2
20240321,121400,132002747,329,328,329,328,2105
20240321,121300,131310207,329,329,329,329,0
20240321,121200,131310207,329,329,329,329,2
20240321,121100,131309549,329,328,329,328,12
20240321,121000,131305610,328,328,328,328,3
20240321,120900,131304626,328,328,328,328,0
20240321,120800,131304626,328,328,328,328,0
20240321,120700,131304626,328,328,328,328,404
20240321,120600,131172114,328,328,328,328,0
20240321,120500,131172114,328,329,329,328,1170
20240321,120400,130787186,329,329,329,329,5
20240321,120300,130785541,329,329,329,329,3
20240321,120200,130784554,329,329,329,328,1904
20240321,120100,130160039,329,329,329,328,52
20240321,120000,130142981,329,329,329,329,0
20240321,115900,130142981,329,329,329,329,0
20240321,115800,130142981,329,329,329,329,0
20240321,115700,130142981,329,329,329,329,1
20240321,115600,130142652,328,328,328,328,1000
20240321,115500,129814652,329,329,329,329,2
20240321,115400,129813994,328,328,328,328,3
20240321,115300,129813010,329,329,329,329,4
20240321,115200,129811694,329,329,329,329,1216
20240321,115100,129411630,329,329,329,329,0
20240321,115000,129411630,329,329,329,329,10050
20240321,114900,126105180,329,329,329,329,0
20240321,114800,126105180,329,328,329,328,53
20240321,114700,126087794,328,328,328,328,51
20240321,114600,126071066,328,328,328,328,17
20240321,114500,126065490,328,328,328,328,61
20240321,114400,126045482,328,328,328,328,8583
20240321,114300,123230258,328,328,328,328,1
20240321,114200,123229930,327,327,327,327,0
20240321,114100,123229930,327,327,327,327,2
20240321,114000,123229276,327,327,327,327,737
20240321,113900,122988277,327,327,327,327,0
20240321,113800,122988277,327,327,327,327,3
20240321,113700,122987296,327,327,327,327,4
20240321,113600,122985988,328,328,328,328,602
20240321,113500,122788532,328,328,328,328,0
20240321,113400,122788532,328,328,328,328,2
20240321,113300,122787876,328,328,328,328,8
20240321,113200,122785252,328,327,328,327,526
20240321,113100,122613249,327,327,327,327,1832
20240321,113000,122014185,328,328,328,328,210
20240321,112900,121945305,328,327,328,327,709
20240321,112800,121712756,327,328,328,327,3135
20240321,112700,120684479,328,327,328,327,2981
20240321,112600,119706712,328,327,328,327,25002
20240321,112500,111528057,328,329,329,328,905
20240321,112400,111231213,328,328,328,328,3
20240321,112300,111230229,329,328,329,328,1660
20240321,112200,110685008,328,328,328,328,98
20240321,112100,110652864,328,328,328,328,0
20240321,112000,110652864,328,328,328,328,0
20240321,111900,110652864,328,328,328,328,0
20240321,111800,110652864,328,328,328,328,0
20240321,111700,110652864,328,328,328,328,22
20240321,111600,110645648,328,328,328,327,5002
20240321,111500,109004993,328,328,328,328,0
20240321,111400,109004993,328,328,328,327,11
20240321,111300,109001386,329,329,329,329,0
20240321,111200,109001386,329,328,329,328,1819
20240321,111100,108404753,327,327,327,327,100
20240321,111000,108372053,327,327,327,327,0
20240321,110900,108372053,327,327,328,327,6
20240321,110800,108370090,327,327,327,327,2
20240321,110700,108369436,327,327,327,326,21
20240321,110600,108362570,327,328,328,326,6
20240321,110500,108360606,327,327,327,327,5846
20240321,110400,106448964,328,328,328,328,0
20240321,110300,106448964,328,328,328,328,0
20240321,110200,106448964,328,328,328,328,1166
20240321,110100,106066516,327,327,327,327,90
20240321,110000,106037086,327,327,327,327,0
20240321,105900,106037086,327,328,328,327,41
20240321,105800,106023668,328,328,328,328,0
20240321,105700,106023668,328,328,328,328,0
20240321,105600,106023668,328,328,328,328,0
20240321,105500,106023668,328,328,328,328,0
20240321,105400,106023668,328,328,328,328,0
20240321,105300,106023668,328,328,328,328,0
20240321,105200,106023668,328,328,328,328,13
20240321,105100,106019404,328,328,328,328,11
20240321,105000,106015796,328,328,328,328,0
20240321,104900,106015796,328,328,328,328,0
20240321,104800,106015796,328,328,328,328,0
20240321,104700,106015796,328,327,328,327,3
20240321,104600,106014814,328,328,328,328,0
20240321,104500,106014814,328,328,328,328,2235
20240321,104400,105281734,328,328,328,328,500
20240321,104300,105117734,328,328,328,328,0
20240321,104200,105117734,328,328,328,328,656
20240321,104100,104902566,328,328,328,328,1
20240321,104000,104902238,327,327,327,327,3
20240321,103900,104901257,328,328,328,328,1053
20240321,103800,104555873,328,327,328,327,1851
20240321,103700,103950594,327,327,327,327,3
20240321,103600,103949613,326,326,326,326,1
20240321,103500,103949287,327,327,327,326,1153
20240321,103400,103572257,327,327,327,327,1020
20240321,103300,103238717,328,327,328,327,20
20240321,103200,103232176,327,327,327,327,8
20240321,103100,103229560,328,328,328,328,0
20240321,103000,103229560,328,328,328,328,2727
20240321,102900,102335104,327,327,327,327,1652
20240321,102800,101794900,327,327,327,327,100
20240321,102700,101762200,326,327,329,326,15969
20240321,102600,96523893,326,327,327,326,425
20240321,102500,96385282,327,327,327,327,0
20240321,102400,96385282,327,327,327,327,950
20240321,102300,96074632,327,327,327,327,0
20240321,102200,96074632,327,327,327,327,1
20240321,102100,96074305,327,327,327,327,0
20240321,102000,96074305,327,327,327,327,1338
20240321,101900,95636779,327,327,327,327,0
20240321,101800,95636779,327,327,327,327,1229
20240321,101700,95234896,326,326,326,326,2565
20240321,101600,94398706,326,326,326,326,20
20240321,101500,94392186,325,325,325,325,10
20240321,101400,94388936,325,325,325,325,0
20240321,101300,94388936,325,325,325,325,21
20240321,101200,94382111,326,326,326,326,72
20240321,101100,94358639,326,326,326,326,29
20240321,101000,94349185,326,327,327,326,124
20240321,100900,94308661,326,326,326,326,9
20240321,100800,94305727,326,326,326,326,14
20240321,100700,94301163,327,326,327,326,6
20240321,100600,94299206,325,325,325,325,2
20240321,100500,94298556,326,326,326,326,1700
20240321,100400,93744356,326,327,327,326,2301
20240321,100300,92994229,326,326,326,326,1
20240321,100200,92993903,327,327,327,327,16
20240321,100100,92988671,326,326,326,326,0
20240321,100000,92988671,326,326,326,326,0
20240321,095900,92988671,326,327,327,326,101
20240321,095800,92955645,327,327,327,327,0
20240321,095700,92955645,327,327,327,327,14148
20240321,095600,88329249,328,328,328,328,205
20240321,095500,88262009,328,328,328,328,503
20240321,095400,88097025,328,327,328,327,70
20240321,095300,88074073,328,330,330,327,26407
20240321,095200,79398698,329,330,330,329,54
20240321,095100,79380926,330,330,330,330,4
20240321,095000,79379606,330,329,330,329,1201
20240321,094900,78984276,329,329,329,329,501
20240321,094800,78819447,329,329,329,329,5001
20240321,094700,77174118,330,330,330,330,2
20240321,094600,77173458,329,329,329,329,44
20240321,094500,77158982,330,330,330,330,584
20240321,094400,76966262,329,331,331,329,10043
20240321,094300,73662113,330,331,331,329,1050
20240321,094200,73315612,330,330,330,329,11647
20240321,094100,69473744,329,328,330,328,5393
20240321,094000,67701792,328,328,328,328,5158
20240321,093900,66009968,328,327,328,327,6770
20240321,093800,63796176,327,327,327,327,1713
20240321,093700,63236025,327,327,327,327,30003
20240321,093600,53425044,327,327,327,327,35
20240321,093500,53413599,327,326,327,326,676
20240321,093400,53193209,325,325,325,325,47
20240321,093300,53177934,325,325,325,325,15000
20240321,093200,48302934,325,325,325,325,7420
20240321,093100,45891434,325,325,325,325,1000
20240321,093000,45566434,325,326,326,325,5032
20240321,092900,43931002,325,325,325,325,429
20240321,092800,43791577,325,325,325,325,44
20240321,092700,43777277,325,325,325,325,20002
20240321,092600,37276627,326,325,326,325,7053
20240321,092500,34977365,325,325,325,325,956
20240321,092400,34666665,325,326,326,325,21533
20240321,092300,27646923,326,325,326,325,5405
20240321,092200,25888893,326,326,326,326,200
20240321,092100,25823693,327,326,327,326,8560
20240321,092000,23030156,326,325,326,325,6508
20240321,091900,20915018,326,326,326,326,777
20240321,091800,20661716,326,326,326,326,1
20240321,091700,20661390,325,326,326,325,230
20240321,091600,20586560,326,326,326,326,100
20240321,091500,20553960,326,326,326,325,13
20240321,091400,20549723,326,326,326,326,6
20240321,091300,20547767,326,325,326,325,244
20240321,091200,20468365,326,326,327,326,8414
20240321,091100,17725400,327,326,327,326,1596
20240321,091000,17205099,326,325,326,325,258
20240321,090900,17121247,325,324,325,324,2004
20240321,090800,16471947,324,324,324,324,20
20240321,090700,16465467,325,325,325,325,1159
20240321,090600,16088792,325,325,325,324,5007
20240321,090500,14466516,326,325,327,325,4500
20240321,090400,13003002,325,325,325,321,856
20240321,090300,12727151,325,324,325,324,240
20240321,090200,12649387,323,325,325,323,5138
20240321,090100,10985727,325,322,325,322,8094
20240321,090000,8363306,322,322,322,322,25973