KissMeData/152550/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,202200,305832473,353,353,353,353,9182
20240308,202100,305832473,353,353,353,353,0
20240308,202000,305832473,353,353,353,353,0
20240308,201900,305832473,353,353,353,353,0
20240308,201800,305832473,353,353,353,353,0
20240308,201700,305832473,353,353,353,353,0
20240308,201600,305832473,353,353,353,353,0
20240308,201500,305832473,353,353,353,353,0
20240308,201400,305832473,353,353,353,353,0
20240308,201300,305832473,353,353,353,353,0
20240308,201200,305832473,353,353,353,353,0
20240308,201100,305832473,353,353,353,353,0
20240308,201000,305832473,353,353,353,353,0
20240308,200900,305832473,353,353,353,353,0
20240308,200800,305832473,353,353,353,353,0
20240308,200700,305832473,353,353,353,353,0
20240308,200600,305832473,353,353,353,353,0
20240308,200500,305832473,353,353,353,353,0
20240308,200400,305832473,353,353,353,353,0
20240308,200300,305832473,353,353,353,353,0
20240308,200200,305832473,353,353,353,353,0
20240308,200100,305832473,353,353,353,353,0
20240308,200000,305832473,353,353,353,353,0
20240308,195900,305832473,353,353,353,353,0
20240308,195800,305832473,353,353,353,353,0
20240308,195700,305832473,353,353,353,353,0
20240308,195600,305832473,353,353,353,353,0
20240308,195500,305832473,353,353,353,353,0
20240308,195400,305832473,353,353,353,353,0
20240308,195300,305832473,353,353,353,353,0
20240308,195200,305832473,353,353,353,353,9182
20240308,195100,305832473,353,353,353,353,0
20240308,195000,305832473,353,353,353,353,0
20240308,194900,305832473,353,353,353,353,0
20240308,194800,305832473,353,353,353,353,0
20240308,194700,305832473,353,353,353,353,0
20240308,194600,305832473,353,353,353,353,0
20240308,194500,305832473,353,353,353,353,0
20240308,194400,305832473,353,353,353,353,0
20240308,194300,305832473,353,353,353,353,0
20240308,194200,305832473,353,353,353,353,0
20240308,194100,305832473,353,353,353,353,0
20240308,194000,305832473,353,353,353,353,0
20240308,193900,305832473,353,353,353,353,0
20240308,193800,305832473,353,353,353,353,0
20240308,193700,305832473,353,353,353,353,0
20240308,193600,305832473,353,353,353,353,0
20240308,193500,305832473,353,353,353,353,0
20240308,193400,305832473,353,353,353,353,0
20240308,193300,305832473,353,353,353,353,0
20240308,193200,305832473,353,353,353,353,0
20240308,193100,305832473,353,353,353,353,0
20240308,193000,305832473,353,353,353,353,0
20240308,192900,305832473,353,353,353,353,0
20240308,192800,305832473,353,353,353,353,0
20240308,192700,305832473,353,353,353,353,0
20240308,192600,305832473,353,353,353,353,0
20240308,192500,305832473,353,353,353,353,0
20240308,192400,305832473,353,353,353,353,0
20240308,192300,305832473,353,353,353,353,0
20240308,192200,305832473,353,353,353,353,9182
20240308,192100,305832473,353,353,353,353,0
20240308,192000,305832473,353,353,353,353,0
20240308,191900,305832473,353,353,353,353,0
20240308,191800,305832473,353,353,353,353,0
20240308,191700,305832473,353,353,353,353,0
20240308,191600,305832473,353,353,353,353,0
20240308,191500,305832473,353,353,353,353,0
20240308,191400,305832473,353,353,353,353,0
20240308,191300,305832473,353,353,353,353,0
20240308,191200,305832473,353,353,353,353,0
20240308,191100,305832473,353,353,353,353,0
20240308,191000,305832473,353,353,353,353,0
20240308,190900,305832473,353,353,353,353,0
20240308,190800,305832473,353,353,353,353,0
20240308,190700,305832473,353,353,353,353,0
20240308,190600,305832473,353,353,353,353,0
20240308,190500,305832473,353,353,353,353,0
20240308,190400,305832473,353,353,353,353,0
20240308,190300,305832473,353,353,353,353,0
20240308,190200,305832473,353,353,353,353,0
20240308,190100,305832473,353,353,353,353,0
20240308,190000,305832473,353,353,353,353,0
20240308,185900,305832473,353,353,353,353,0
20240308,185800,305832473,353,353,353,353,0
20240308,185700,305832473,353,353,353,353,0
20240308,185600,305832473,353,353,353,353,0
20240308,185500,305832473,353,353,353,353,0
20240308,185400,305832473,353,353,353,353,0
20240308,185300,305832473,353,353,353,353,0
20240308,185200,305832473,353,353,353,353,9182
20240308,185100,305832473,353,353,353,353,0
20240308,185000,305832473,353,353,353,353,0
20240308,184900,305832473,353,353,353,353,0
20240308,184800,305832473,353,353,353,353,0
20240308,184700,305832473,353,353,353,353,0
20240308,184600,305832473,353,353,353,353,0
20240308,184500,305832473,353,353,353,353,0
20240308,184400,305832473,353,353,353,353,0
20240308,184300,305832473,353,353,353,353,0
20240308,184200,305832473,353,353,353,353,0
20240308,184100,305832473,353,353,353,353,0
20240308,184000,305832473,353,353,353,353,0
20240308,183900,305832473,353,353,353,353,0
20240308,183800,305832473,353,353,353,353,0
20240308,183700,305832473,353,353,353,353,0
20240308,183600,305832473,353,353,353,353,0
20240308,183500,305832473,353,353,353,353,0
20240308,183400,305832473,353,353,353,353,0
20240308,183300,305832473,353,353,353,353,0
20240308,183200,305832473,353,353,353,353,0
20240308,183100,305832473,353,353,353,353,0
20240308,183000,305832473,353,353,353,353,0
20240308,182900,305832473,353,353,353,353,0
20240308,182800,305832473,353,353,353,353,0
20240308,182700,305832473,353,353,353,353,0
20240308,182600,305832473,353,353,353,353,0
20240308,182500,305832473,353,353,353,353,0
20240308,182400,305832473,353,353,353,353,0
20240308,182300,305832473,353,353,353,353,0
20240308,182200,305832473,353,353,353,353,9182
20240308,182100,305832473,353,353,353,353,0
20240308,182000,305832473,353,353,353,353,0
20240308,181900,305832473,353,353,353,353,0
20240308,181800,305832473,353,353,353,353,0
20240308,181700,305832473,353,353,353,353,0
20240308,181600,305832473,353,353,353,353,0
20240308,181500,305832473,353,353,353,353,0
20240308,181400,305832473,353,353,353,353,0
20240308,181300,305832473,353,353,353,353,0
20240308,181200,305832473,353,353,353,353,0
20240308,181100,305832473,353,353,353,353,0
20240308,181000,305832473,353,353,353,353,0
20240308,180900,305832473,353,353,353,353,0
20240308,180800,305832473,353,353,353,353,0
20240308,180700,305832473,353,353,353,353,0
20240308,180600,305832473,353,353,353,353,0
20240308,180500,305832473,353,353,353,353,0
20240308,180400,305832473,353,353,353,353,0
20240308,180300,305832473,353,353,353,353,0
20240308,180200,305832473,353,353,353,353,0
20240308,180100,305832473,353,353,353,353,0
20240308,180000,305832473,353,353,353,353,0
20240308,175900,305832473,353,353,353,353,0
20240308,175800,305832473,353,353,353,353,0
20240308,175700,305832473,353,353,353,353,0
20240308,175600,305832473,353,353,353,353,0
20240308,175500,305832473,353,353,353,353,0
20240308,175400,305832473,353,353,353,353,0
20240308,175300,305832473,353,353,353,353,0
20240308,175200,305832473,353,353,353,353,9182
20240308,175100,305832473,353,353,353,353,0
20240308,175000,305832473,353,353,353,353,0
20240308,174900,305832473,353,353,353,353,0
20240308,174800,305832473,353,353,353,353,0
20240308,174700,305832473,353,353,353,353,0
20240308,174600,305832473,353,353,353,353,0
20240308,174500,305832473,353,353,353,353,0
20240308,174400,305832473,353,353,353,353,0
20240308,174300,305832473,353,353,353,353,0
20240308,174200,305832473,353,353,353,353,0
20240308,174100,305832473,353,353,353,353,0
20240308,174000,305832473,353,353,353,353,0
20240308,173900,305832473,353,353,353,353,0
20240308,173800,305832473,353,353,353,353,0
20240308,173700,305832473,353,353,353,353,0
20240308,173600,305832473,353,353,353,353,0
20240308,173500,305832473,353,353,353,353,0
20240308,173400,305832473,353,353,353,353,0
20240308,173300,305832473,353,353,353,353,0
20240308,173200,305832473,353,353,353,353,0
20240308,173100,305832473,353,353,353,353,0
20240308,173000,305832473,353,353,353,353,0
20240308,172900,305832473,353,353,353,353,0
20240308,172800,305832473,353,353,353,353,0
20240308,172700,305832473,353,353,353,353,0
20240308,172600,305832473,353,353,353,353,0
20240308,172500,305832473,353,353,353,353,0
20240308,172400,305832473,353,353,353,353,0
20240308,172300,305832473,353,353,353,353,0
20240308,172200,305832473,353,353,353,353,9182
20240308,172100,305832473,353,353,353,353,0
20240308,172000,305832473,353,353,353,353,0
20240308,171900,305832473,353,353,353,353,0
20240308,171800,305832473,353,353,353,353,0
20240308,171700,305832473,353,353,353,353,0
20240308,171600,305832473,353,353,353,353,0
20240308,171500,305832473,353,353,353,353,0
20240308,171400,305832473,353,353,353,353,0
20240308,171300,305832473,353,353,353,353,0
20240308,171200,305832473,353,353,353,353,0
20240308,171100,305832473,353,353,353,353,0
20240308,171000,305832473,353,353,353,353,0
20240308,170900,305832473,353,353,353,353,0
20240308,170800,305832473,353,353,353,353,0
20240308,170700,305832473,353,353,353,353,0
20240308,170600,305832473,353,353,353,353,0
20240308,170500,305832473,353,353,353,353,0
20240308,170400,305832473,353,353,353,353,0
20240308,170300,305832473,353,353,353,353,0
20240308,170200,305832473,353,353,353,353,0
20240308,170100,305832473,353,353,353,353,0
20240308,170000,305832473,353,353,353,353,0
20240308,165900,305832473,353,353,353,353,0
20240308,165800,305832473,353,353,353,353,0
20240308,165700,305832473,353,353,353,353,0
20240308,165600,305832473,353,353,353,353,0
20240308,165500,305832473,353,353,353,353,0
20240308,165400,305832473,353,353,353,353,0
20240308,165300,305832473,353,353,353,353,0
20240308,165200,305832473,353,353,353,353,9182
20240308,165100,305832473,353,353,353,353,0
20240308,165000,305832473,353,353,353,353,0
20240308,164900,305832473,353,353,353,353,0
20240308,164800,305832473,353,353,353,353,0
20240308,164700,305832473,353,353,353,353,0
20240308,164600,305832473,353,353,353,353,0
20240308,164500,305832473,353,353,353,353,0
20240308,164400,305832473,353,353,353,353,0
20240308,164300,305832473,353,353,353,353,0
20240308,164200,305832473,353,353,353,353,0
20240308,164100,305832473,353,353,353,353,0
20240308,164000,305832473,353,353,353,353,0
20240308,163900,305832473,353,353,353,353,0
20240308,163800,305832473,353,353,353,353,0
20240308,163700,305832473,353,353,353,353,0
20240308,163600,305832473,353,353,353,353,0
20240308,163500,305832473,353,353,353,353,0
20240308,163400,305832473,353,353,353,353,0
20240308,163300,305832473,353,353,353,353,0
20240308,163200,305832473,353,353,353,353,0
20240308,163100,305832473,353,353,353,353,0
20240308,163000,305832473,353,353,353,353,0
20240308,162900,305832473,353,353,353,353,0
20240308,162800,305832473,353,353,353,353,0
20240308,162700,305832473,353,353,353,353,0
20240308,162600,305832473,353,353,353,353,0
20240308,162500,305832473,353,353,353,353,0
20240308,162400,305832473,353,353,353,353,0
20240308,162300,305832473,353,353,353,353,0
20240308,162200,305832473,353,353,353,353,9182
20240308,162100,305832473,353,353,353,353,0
20240308,162000,305832473,353,353,353,353,0
20240308,161900,305832473,353,353,353,353,0
20240308,161800,305832473,353,353,353,353,0
20240308,161700,305832473,353,353,353,353,0
20240308,161600,305832473,353,353,353,353,0
20240308,161500,305832473,353,353,353,353,0
20240308,161400,305832473,353,353,353,353,0
20240308,161300,305832473,353,353,353,353,0
20240308,161200,305832473,353,353,353,353,0
20240308,161100,305832473,353,353,353,353,0
20240308,161000,305832473,353,353,353,353,0
20240308,160900,305832473,353,353,353,353,0
20240308,160800,305832473,353,353,353,353,0
20240308,160700,305832473,353,353,353,353,0
20240308,160600,305832473,353,353,353,353,0
20240308,160500,305832473,353,353,353,353,0
20240308,160400,305832473,353,353,353,353,0
20240308,160300,305832473,353,353,353,353,0
20240308,160200,305832473,353,353,353,353,0
20240308,160100,305832473,353,353,353,353,0
20240308,160000,305832473,353,353,353,353,0
20240308,155900,305832473,353,353,353,353,0
20240308,155800,305832473,353,353,353,353,0
20240308,155700,305832473,353,353,353,353,0
20240308,155600,305832473,353,353,353,353,0
20240308,155500,305832473,353,353,353,353,0
20240308,155400,305832473,353,353,353,353,0
20240308,155300,305832473,353,353,353,353,0
20240308,155200,305832473,353,353,353,353,9182
20240308,155100,305832473,353,353,353,353,0
20240308,155000,305832473,353,353,353,353,0
20240308,154900,305832473,353,353,353,353,0
20240308,154800,305832473,353,353,353,353,0
20240308,154700,305832473,353,353,353,353,0
20240308,154600,305832473,353,353,353,353,0
20240308,154500,305832473,353,353,353,353,0
20240308,154400,305832473,353,353,353,353,0
20240308,154300,305832473,353,353,353,353,0
20240308,154200,305832473,353,353,353,353,0
20240308,154100,305832473,353,353,353,353,0
20240308,154000,305832473,353,353,353,353,0
20240308,153900,305832473,353,353,353,353,0
20240308,153800,305832473,353,353,353,353,0
20240308,153700,305832473,353,353,353,353,0
20240308,153600,305832473,353,353,353,353,0
20240308,153500,305832473,353,353,353,353,0
20240308,153400,305832473,353,353,353,353,0
20240308,153300,305832473,353,353,353,353,0
20240308,153200,305832473,353,353,353,353,0
20240308,153100,305832473,353,353,353,353,0
20240308,153000,305832473,353,353,353,353,9182
20240308,152900,302591227,354,354,354,354,0
20240308,152800,302591227,354,354,354,354,0
20240308,152700,302591227,354,354,354,354,0
20240308,152600,302591227,354,354,354,354,0
20240308,152500,302591227,354,354,354,354,0
20240308,152400,302591227,354,354,354,354,0
20240308,152300,302591227,354,354,354,354,0
20240308,152200,302591227,354,354,354,354,0
20240308,152100,302591227,354,354,354,354,0
20240308,152000,302591227,354,354,354,354,0
20240308,151900,302591227,354,354,354,354,207
20240308,151800,302517949,354,353,354,353,735
20240308,151700,302257765,353,354,354,353,28127
20240308,151600,292306791,354,354,354,354,502
20240308,151500,292129083,354,354,354,354,300
20240308,151400,292022883,354,353,354,353,512
20240308,151300,291842146,354,353,354,353,521
20240308,151200,291658232,353,353,353,353,118
20240308,151100,291616578,353,353,353,353,302
20240308,151000,291509972,353,353,353,353,3
20240308,150900,291508913,353,352,353,352,317
20240308,150800,291397022,353,353,353,353,3052
20240308,150700,290319666,353,353,353,353,1
20240308,150600,290319313,352,353,353,352,626
20240308,150500,290098524,353,353,353,353,5000
20240308,150400,288333524,353,352,353,352,101
20240308,150300,288297872,352,352,352,352,1010
20240308,150200,287942352,353,353,353,353,571
20240308,150100,287740789,354,354,354,354,9
20240308,150000,287737603,354,354,354,354,500
20240308,145900,287560603,354,354,354,354,29
20240308,145800,287550337,354,353,354,353,6500
20240308,145700,285254366,353,353,353,353,200
20240308,145600,285183766,353,353,353,353,189
20240308,145500,285117049,353,353,353,353,8
20240308,145400,285114225,353,353,353,352,507
20240308,145300,284935754,353,353,353,352,2753
20240308,145200,283965129,353,353,353,353,2681
20240308,145100,283018736,353,352,353,352,36
20240308,145000,283006063,353,352,353,352,4
20240308,144900,283004654,352,353,353,352,3233
20240308,144800,281865638,352,352,352,352,1085
20240308,144700,281483718,352,352,352,352,2368
20240308,144600,280650182,352,353,353,352,200
20240308,144500,280579591,353,353,353,353,10
20240308,144400,280576061,353,353,353,353,10
20240308,144300,280572531,353,352,353,352,350
20240308,144200,280449330,352,353,353,352,53790
20240308,144100,261515249,353,352,353,352,826
20240308,144000,261224494,353,353,353,353,1
20240308,143900,261224141,353,353,353,353,101
20240308,143800,261188488,353,353,353,353,74
20240308,143700,261162366,354,354,354,354,0
20240308,143600,261162366,354,354,354,354,4
20240308,143500,261160950,353,354,354,353,7
20240308,143400,261158473,354,354,354,354,0
20240308,143300,261158473,354,353,354,353,73
20240308,143200,261132703,353,353,353,353,10
20240308,143100,261129173,353,352,353,352,5010
20240308,143000,259365650,353,353,353,353,6069
20240308,142900,257223293,354,354,354,354,11
20240308,142800,257219399,353,353,354,353,1151
20240308,142700,256812596,354,354,354,354,791
20240308,142600,256532582,354,354,354,354,0
20240308,142500,256532582,354,354,354,354,605
20240308,142400,256318412,354,354,354,354,10000
20240308,142300,252778412,354,354,354,354,1
20240308,142200,252778058,353,354,354,353,149
20240308,142100,252725313,354,353,354,353,102
20240308,142000,252689206,354,353,354,353,2
20240308,141900,252688499,354,354,354,354,0
20240308,141800,252688499,354,354,354,354,1
20240308,141700,252688145,353,353,353,353,1
20240308,141600,252687792,354,354,354,354,2
20240308,141500,252687084,353,353,353,353,1
20240308,141400,252686731,354,353,354,353,501
20240308,141300,252509877,354,354,354,354,0
20240308,141200,252509877,354,354,354,354,28
20240308,141100,252499965,354,353,354,353,1401
20240308,141000,252005411,354,354,354,354,2
20240308,140900,252004703,353,353,353,353,1000
20240308,140800,251651703,354,354,354,354,1
20240308,140700,251651349,353,354,354,353,19765
20240308,140600,244664304,354,354,354,354,688
20240308,140500,244420752,354,354,354,354,0
20240308,140400,244420752,354,354,354,353,1558
20240308,140300,243869720,354,354,354,354,92
20240308,140200,243837152,354,354,354,354,0
20240308,140100,243837152,354,353,354,353,7
20240308,140000,243834680,354,353,354,353,1001
20240308,135900,243481326,354,354,354,354,10
20240308,135800,243477786,354,354,354,354,30
20240308,135700,243467166,354,354,354,354,0
20240308,135600,243467166,354,354,354,354,0
20240308,135500,243467166,354,354,354,354,12000
20240308,135400,239219166,354,354,354,354,1649
20240308,135300,238635420,354,354,354,354,0
20240308,135200,238635420,354,354,354,354,282
20240308,135100,238535592,354,353,354,352,13028
20240308,135000,233936708,353,352,353,352,1197
20240308,134900,233515362,353,353,353,353,1
20240308,134800,233515009,353,352,353,352,7314
20240308,134700,230933168,353,353,353,353,2501
20240308,134600,230050315,352,352,352,352,1
20240308,134500,230049963,353,352,353,352,2
20240308,134400,230049258,353,352,353,352,18761
20240308,134300,223445274,353,353,353,352,608
20240308,134200,223231253,352,353,353,352,21
20240308,134100,223223841,353,353,353,353,117
20240308,134000,223182540,353,352,353,352,3
20240308,133900,223181482,353,353,353,352,3
20240308,133800,223180424,352,353,353,352,2516
20240308,133700,222292279,353,352,353,352,4
20240308,133600,222290869,353,353,353,352,614
20240308,133500,222074128,353,352,353,352,4109
20240308,133400,220627759,352,352,352,352,2533
20240308,133300,219736143,353,353,353,352,505
20240308,133200,219557879,353,353,353,352,720
20240308,133100,219303935,353,353,353,352,321
20240308,133000,219190624,353,353,353,352,1512
20240308,132900,218656889,352,353,353,352,20
20240308,132800,218649842,352,354,354,352,3680
20240308,132700,217350783,354,353,354,353,5001
20240308,132600,215585429,354,354,354,353,7
20240308,132500,215582954,353,354,354,353,2008
20240308,132400,214872123,354,353,354,353,1002
20240308,132300,214518415,354,354,354,354,300
20240308,132200,214412215,354,353,354,353,52
20240308,132100,214393808,354,353,354,353,4
20240308,132000,214392393,354,354,354,353,3
20240308,131900,214391332,353,354,354,353,2144
20240308,131800,213632358,354,354,354,354,1
20240308,131700,213632004,354,354,354,354,0
20240308,131600,213632004,354,354,354,354,22
20240308,131500,213624216,353,353,353,353,1000
20240308,131400,213271216,353,354,354,353,55502
20240308,131300,193625508,353,353,353,353,0
20240308,131200,193625508,353,353,353,353,157
20240308,131100,193570087,353,353,353,353,0
20240308,131000,193570087,353,353,353,353,0
20240308,130900,193570087,353,353,353,353,6
20240308,130800,193567969,354,353,354,353,507
20240308,130700,193388568,352,352,353,352,502
20240308,130600,193211364,353,353,353,353,2954
20240308,130500,192168602,354,354,354,354,152
20240308,130400,192114794,354,353,354,353,62
20240308,130300,192092876,353,353,353,353,1984
20240308,130200,191392524,353,353,353,353,9
20240308,130100,191389347,353,353,353,353,0
20240308,130000,191389347,353,354,354,353,105
20240308,125900,191352178,354,354,354,354,210
20240308,125800,191277838,354,354,354,354,11
20240308,125700,191273944,354,354,354,354,0
20240308,125600,191273944,354,354,354,354,7
20240308,125500,191271466,354,354,354,354,25
20240308,125400,191262616,354,353,354,353,504
20240308,125300,191084204,354,354,354,354,0
20240308,125200,191084204,354,353,354,353,11009
20240308,125100,187196420,353,353,353,353,1000
20240308,125000,186843420,353,353,353,353,5
20240308,124900,186841655,353,353,353,353,121
20240308,124800,186798942,353,353,353,353,0
20240308,124700,186798942,353,353,353,353,3050
20240308,124600,185722292,353,353,353,353,0
20240308,124500,185722292,353,352,353,352,3006
20240308,124400,184664174,353,353,353,353,130
20240308,124300,184618284,353,353,353,353,418
20240308,124200,184470730,353,353,353,353,58
20240308,124100,184450256,353,353,353,353,1053
20240308,124000,184078547,353,353,353,353,329
20240308,123900,183962410,354,354,354,354,1
20240308,123800,183962056,354,354,354,354,1005
20240308,123700,183606286,354,353,354,353,65
20240308,123600,183583340,353,353,353,353,486
20240308,123500,183411782,353,353,353,352,834
20240308,123400,183117530,353,353,353,353,0
20240308,123300,183117530,353,353,353,353,1
20240308,123200,183117177,353,353,353,353,1
20240308,123100,183116824,353,353,353,352,1031
20240308,123000,182753881,353,353,353,353,0
20240308,122900,182753881,353,353,353,353,1105
20240308,122800,182363816,353,353,353,353,13
20240308,122700,182359227,353,352,353,352,300
20240308,122600,182253527,352,352,352,352,20
20240308,122500,182246487,352,353,353,352,1347
20240308,122400,181771843,353,353,353,353,70
20240308,122300,181747133,353,353,353,352,1046
20240308,122200,181377901,353,353,353,353,201
20240308,122100,181306948,353,352,353,352,1549
20240308,122000,180760700,353,353,353,353,1597
20240308,121900,180196959,353,353,353,352,202
20240308,121800,180125654,354,354,354,354,0
20240308,121700,180125654,354,354,354,354,1
20240308,121600,180125300,352,352,352,352,0
20240308,121500,180125300,352,352,352,352,116
20240308,121400,180084468,352,352,354,352,3604
20240308,121300,178814863,352,352,352,352,0
20240308,121200,178814863,352,353,354,352,26184
20240308,121100,169592422,353,353,353,353,0
20240308,121000,169592422,353,353,353,353,3500
20240308,120900,168356922,353,353,353,353,6141
20240308,120800,166189149,354,354,354,354,30
20240308,120700,166178529,354,354,354,354,0
20240308,120600,166178529,354,354,354,354,12
20240308,120500,166174281,354,354,354,354,161
20240308,120400,166117287,354,354,354,354,100
20240308,120300,166081887,354,354,354,353,44
20240308,120200,166066350,354,354,354,354,111
20240308,120100,166027056,354,354,354,354,0
20240308,120000,166027056,354,354,354,354,0
20240308,115900,166027056,354,354,354,354,2
20240308,115800,166026348,354,354,354,354,100
20240308,115700,165990948,354,354,354,354,331
20240308,115600,165873774,354,353,354,353,11
20240308,115500,165869881,354,354,354,354,443
20240308,115400,165713059,354,354,354,354,759
20240308,115300,165444373,354,354,354,354,327
20240308,115200,165328615,353,353,353,353,5000
20240308,115100,163563615,353,353,353,353,5918
20240308,115000,161474561,353,354,354,353,71
20240308,114900,161449448,354,354,354,354,30
20240308,114800,161438828,354,354,354,354,85
20240308,114700,161408738,354,354,354,354,1
20240308,114600,161408384,354,354,354,354,1
20240308,114500,161408030,353,354,354,353,4926
20240308,114400,159669107,353,355,355,353,106
20240308,114300,159631577,355,354,355,353,4003
20240308,114200,158218508,355,354,355,354,2
20240308,114100,158217799,354,354,354,353,2149
20240308,114000,157459064,354,354,354,354,20
20240308,113900,157451984,354,354,354,354,25
20240308,113800,157443134,354,354,354,354,57
20240308,113700,157422956,354,355,355,354,891
20240308,113600,157107541,354,354,354,354,8
20240308,113500,157104709,355,355,355,355,0
20240308,113400,157104709,355,355,355,355,80
20240308,113300,157076309,355,355,355,355,0
20240308,113200,157076309,355,354,355,354,2553
20240308,113100,156172546,354,354,354,354,631
20240308,113000,155949172,355,355,355,354,61
20240308,112900,155927567,355,355,355,355,0
20240308,112800,155927567,355,355,355,355,0
20240308,112700,155927567,355,355,355,355,32
20240308,112600,155916207,355,355,355,355,4
20240308,112500,155914787,355,354,355,354,7
20240308,112400,155912308,355,355,355,354,411
20240308,112300,155766413,355,355,355,355,2
20240308,112200,155765703,355,355,355,355,26
20240308,112100,155756473,355,355,355,355,0
20240308,112000,155756473,355,355,355,355,0
20240308,111900,155756473,355,355,355,354,1586
20240308,111800,155195018,355,355,355,355,0
20240308,111700,155195018,355,354,355,354,783
20240308,111600,154917553,355,355,355,355,1594
20240308,111500,154351683,355,355,355,355,200
20240308,111400,154280683,355,355,355,355,118
20240308,111300,154238793,355,355,355,355,0
20240308,111200,154238793,355,355,355,355,0
20240308,111100,154238793,355,354,355,354,785
20240308,111000,153960601,355,354,355,354,405
20240308,110900,153817226,355,355,355,355,0
20240308,110800,153817226,355,355,355,355,5
20240308,110700,153815451,355,355,355,355,0
20240308,110600,153815451,355,354,355,354,2564
20240308,110500,152907794,355,355,355,354,13
20240308,110400,152903189,354,355,355,354,2202
20240308,110300,152123665,355,355,355,353,13303
20240308,110200,147427410,355,355,355,355,16
20240308,110100,147421730,355,355,355,355,5
20240308,110000,147419955,355,354,355,354,2
20240308,105900,147419246,355,355,355,355,7607
20240308,105800,144718761,355,354,355,354,19437
20240308,105700,137838062,354,354,354,354,250
20240308,105600,137749562,354,354,354,354,0
20240308,105500,137749562,354,354,354,354,10
20240308,105400,137746022,354,354,354,354,0
20240308,105300,137746022,354,354,354,353,47
20240308,105200,137729427,353,353,353,353,5291
20240308,105100,135861704,355,355,355,355,610
20240308,105000,135645154,354,354,354,354,55
20240308,104900,135625684,355,355,355,355,1210
20240308,104800,135196134,355,355,355,355,219
20240308,104700,135118389,355,355,355,355,4952
20240308,104600,133360429,355,355,355,353,6300
20240308,104500,131129929,355,354,355,354,10533
20240308,104400,127401246,354,354,354,354,48
20240308,104300,127384254,354,354,354,354,5427
20240308,104200,125463096,354,354,354,354,11926
20240308,104100,121241292,354,355,355,354,14
20240308,104000,121236331,355,355,355,355,18
20240308,103900,121229941,355,353,355,353,214
20240308,103800,121154395,355,355,355,355,1
20240308,103700,121154040,355,355,355,355,0
20240308,103600,121154040,355,355,355,355,85
20240308,103500,121123865,355,355,355,355,0
20240308,103400,121123865,355,354,355,354,4391
20240308,103300,119569450,355,355,355,355,23
20240308,103200,119561285,355,355,355,355,391
20240308,103100,119422480,355,355,355,355,610
20240308,103000,119205930,355,355,355,355,586
20240308,102900,118997900,356,356,356,356,0
20240308,102800,118997900,356,355,356,355,223
20240308,102700,118918725,355,356,356,355,6326
20240308,102600,116672866,356,356,356,356,11
20240308,102500,116668950,356,356,356,356,468
20240308,102400,116502342,355,355,356,355,5
20240308,102300,116500566,355,355,355,355,456
20240308,102200,116338686,356,356,356,356,0
20240308,102100,116338686,356,356,356,355,1014
20240308,102000,115978703,356,356,356,356,307
20240308,101900,115869411,356,356,356,356,0
20240308,101800,115869411,356,355,356,355,4642
20240308,101700,114221499,356,356,356,356,313
20240308,101600,114110071,356,356,356,355,3302
20240308,101500,112934759,356,355,356,355,90
20240308,101400,112902793,356,356,356,355,5787
20240308,101300,110842854,356,356,356,356,263
20240308,101200,110749226,356,355,356,355,3411
20240308,101100,109537882,355,355,356,355,5953
20240308,101000,107424566,356,356,356,355,1348
20240308,100900,106944846,356,355,356,354,8201
20240308,100800,104038125,356,355,356,355,13090
20240308,100700,99391174,355,354,355,353,282
20240308,100600,99291625,354,354,354,354,8691
20240308,100500,96215011,354,354,354,354,376
20240308,100400,96081907,354,354,354,354,143
20240308,100300,96031285,354,354,354,353,753
20240308,100200,95764822,353,353,353,353,186
20240308,100100,95699164,354,354,354,354,1642
20240308,100000,95117896,354,354,354,354,300
20240308,095900,95011696,354,354,354,354,165
20240308,095800,94953286,354,353,354,353,1071
20240308,095700,94574352,354,354,354,354,7
20240308,095600,94571874,354,353,354,353,245
20240308,095500,94485285,353,353,353,353,57
20240308,095400,94465164,353,353,353,352,3970
20240308,095300,93067154,353,353,353,353,500
20240308,095200,92890654,354,353,354,353,857
20240308,095100,92588131,353,353,353,353,145
20240308,095000,92536946,353,353,353,353,3000
20240308,094900,91477946,354,353,354,353,1708
20240308,094800,90874364,354,353,354,353,4123
20240308,094700,89418944,353,353,353,353,284
20240308,094600,89318692,353,353,353,353,298
20240308,094500,89213498,354,354,354,354,10
20240308,094400,89209958,354,354,354,354,105
20240308,094300,89172788,354,354,354,354,0
20240308,094200,89172788,354,353,354,352,33956
20240308,094100,77195743,354,354,354,354,5150
20240308,094000,75372643,354,354,354,354,542
20240308,093900,75180775,355,355,355,355,3000
20240308,093800,74115775,355,355,355,355,0
20240308,093700,74115775,355,354,355,354,1389
20240308,093600,73623868,354,354,354,354,4100
20240308,093500,72172468,354,354,354,354,8166
20240308,093400,69281704,354,354,354,354,2882
20240308,093300,68261476,354,354,354,354,107
20240308,093200,68223598,353,353,353,353,910
20240308,093100,67902368,353,352,353,352,13286
20240308,093000,63214402,353,353,353,353,27
20240308,092900,63204871,352,352,352,352,6922
20240308,092800,60768327,352,353,353,352,15172
20240308,092700,55427611,353,352,353,352,1051
20240308,092600,55057608,353,352,353,352,513
20240308,092500,54876599,352,352,352,352,410
20240308,092400,54732279,352,353,353,352,338
20240308,092300,54613065,353,353,353,353,0
20240308,092200,54613065,353,353,353,353,2280
20240308,092100,53808225,353,353,353,353,1575
20240308,092000,53252250,353,353,353,353,266
20240308,091900,53158352,353,353,353,352,152
20240308,091800,53104698,353,353,353,353,2522
20240308,091700,52214432,354,354,354,354,4
20240308,091600,52213016,354,352,354,351,500
20240308,091500,52037086,352,352,352,352,1105
20240308,091400,51648126,352,351,352,351,6071
20240308,091300,49512201,351,351,351,351,16000
20240308,091200,43896201,351,352,352,351,1125
20240308,091100,43500526,351,352,352,351,3949
20240308,091000,42114408,352,352,352,351,4209
20240308,090900,40636640,352,351,352,351,41728
20240308,090800,25989112,351,352,352,351,19313
20240308,090700,19209538,352,351,352,351,9264
20240308,090600,15957864,351,352,352,351,3547
20240308,090500,14712858,352,352,352,352,1347
20240308,090400,14238714,352,352,352,351,6184
20240308,090300,12066945,351,352,352,351,20569
20240308,090200,4843640,352,352,353,352,3645
20240308,090100,3560316,353,353,353,352,3110
20240308,090000,2463486,354,354,354,354,6959