KissMeData/152550/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,202300,281184136,349,349,349,349,5408
20240312,202200,281184136,349,349,349,349,0
20240312,202100,281184136,349,349,349,349,0
20240312,202000,281184136,349,349,349,349,0
20240312,201900,281184136,349,349,349,349,0
20240312,201800,281184136,349,349,349,349,0
20240312,201700,281184136,349,349,349,349,0
20240312,201600,281184136,349,349,349,349,0
20240312,201500,281184136,349,349,349,349,0
20240312,201400,281184136,349,349,349,349,0
20240312,201300,281184136,349,349,349,349,0
20240312,201200,281184136,349,349,349,349,0
20240312,201100,281184136,349,349,349,349,0
20240312,201000,281184136,349,349,349,349,0
20240312,200900,281184136,349,349,349,349,0
20240312,200800,281184136,349,349,349,349,0
20240312,200700,281184136,349,349,349,349,0
20240312,200600,281184136,349,349,349,349,0
20240312,200500,281184136,349,349,349,349,0
20240312,200400,281184136,349,349,349,349,0
20240312,200300,281184136,349,349,349,349,0
20240312,200200,281184136,349,349,349,349,0
20240312,200100,281184136,349,349,349,349,0
20240312,200000,281184136,349,349,349,349,0
20240312,195900,281184136,349,349,349,349,0
20240312,195800,281184136,349,349,349,349,0
20240312,195700,281184136,349,349,349,349,0
20240312,195600,281184136,349,349,349,349,0
20240312,195500,281184136,349,349,349,349,0
20240312,195400,281184136,349,349,349,349,0
20240312,195300,281184136,349,349,349,349,5408
20240312,195200,281184136,349,349,349,349,0
20240312,195100,281184136,349,349,349,349,0
20240312,195000,281184136,349,349,349,349,0
20240312,194900,281184136,349,349,349,349,0
20240312,194800,281184136,349,349,349,349,0
20240312,194700,281184136,349,349,349,349,0
20240312,194600,281184136,349,349,349,349,0
20240312,194500,281184136,349,349,349,349,0
20240312,194400,281184136,349,349,349,349,0
20240312,194300,281184136,349,349,349,349,0
20240312,194200,281184136,349,349,349,349,0
20240312,194100,281184136,349,349,349,349,0
20240312,194000,281184136,349,349,349,349,0
20240312,193900,281184136,349,349,349,349,0
20240312,193800,281184136,349,349,349,349,0
20240312,193700,281184136,349,349,349,349,0
20240312,193600,281184136,349,349,349,349,0
20240312,193500,281184136,349,349,349,349,0
20240312,193400,281184136,349,349,349,349,0
20240312,193300,281184136,349,349,349,349,0
20240312,193200,281184136,349,349,349,349,0
20240312,193100,281184136,349,349,349,349,0
20240312,193000,281184136,349,349,349,349,0
20240312,192900,281184136,349,349,349,349,0
20240312,192800,281184136,349,349,349,349,0
20240312,192700,281184136,349,349,349,349,0
20240312,192600,281184136,349,349,349,349,0
20240312,192500,281184136,349,349,349,349,0
20240312,192400,281184136,349,349,349,349,0
20240312,192300,281184136,349,349,349,349,5408
20240312,192200,281184136,349,349,349,349,0
20240312,192100,281184136,349,349,349,349,0
20240312,192000,281184136,349,349,349,349,0
20240312,191900,281184136,349,349,349,349,0
20240312,191800,281184136,349,349,349,349,0
20240312,191700,281184136,349,349,349,349,0
20240312,191600,281184136,349,349,349,349,0
20240312,191500,281184136,349,349,349,349,0
20240312,191400,281184136,349,349,349,349,0
20240312,191300,281184136,349,349,349,349,0
20240312,191200,281184136,349,349,349,349,0
20240312,191100,281184136,349,349,349,349,0
20240312,191000,281184136,349,349,349,349,0
20240312,190900,281184136,349,349,349,349,0
20240312,190800,281184136,349,349,349,349,0
20240312,190700,281184136,349,349,349,349,0
20240312,190600,281184136,349,349,349,349,0
20240312,190500,281184136,349,349,349,349,0
20240312,190400,281184136,349,349,349,349,0
20240312,190300,281184136,349,349,349,349,0
20240312,190200,281184136,349,349,349,349,0
20240312,190100,281184136,349,349,349,349,0
20240312,190000,281184136,349,349,349,349,0
20240312,185900,281184136,349,349,349,349,0
20240312,185800,281184136,349,349,349,349,0
20240312,185700,281184136,349,349,349,349,0
20240312,185600,281184136,349,349,349,349,0
20240312,185500,281184136,349,349,349,349,0
20240312,185400,281184136,349,349,349,349,0
20240312,185300,281184136,349,349,349,349,5408
20240312,185200,281184136,349,349,349,349,0
20240312,185100,281184136,349,349,349,349,0
20240312,185000,281184136,349,349,349,349,0
20240312,184900,281184136,349,349,349,349,0
20240312,184800,281184136,349,349,349,349,0
20240312,184700,281184136,349,349,349,349,0
20240312,184600,281184136,349,349,349,349,0
20240312,184500,281184136,349,349,349,349,0
20240312,184400,281184136,349,349,349,349,0
20240312,184300,281184136,349,349,349,349,0
20240312,184200,281184136,349,349,349,349,0
20240312,184100,281184136,349,349,349,349,0
20240312,184000,281184136,349,349,349,349,0
20240312,183900,281184136,349,349,349,349,0
20240312,183800,281184136,349,349,349,349,0
20240312,183700,281184136,349,349,349,349,0
20240312,183600,281184136,349,349,349,349,0
20240312,183500,281184136,349,349,349,349,0
20240312,183400,281184136,349,349,349,349,0
20240312,183300,281184136,349,349,349,349,0
20240312,183200,281184136,349,349,349,349,0
20240312,183100,281184136,349,349,349,349,0
20240312,183000,281184136,349,349,349,349,0
20240312,182900,281184136,349,349,349,349,0
20240312,182800,281184136,349,349,349,349,0
20240312,182700,281184136,349,349,349,349,0
20240312,182600,281184136,349,349,349,349,0
20240312,182500,281184136,349,349,349,349,0
20240312,182400,281184136,349,349,349,349,0
20240312,182300,281184136,349,349,349,349,5408
20240312,182200,281184136,349,349,349,349,0
20240312,182100,281184136,349,349,349,349,0
20240312,182000,281184136,349,349,349,349,0
20240312,181900,281184136,349,349,349,349,0
20240312,181800,281184136,349,349,349,349,0
20240312,181700,281184136,349,349,349,349,0
20240312,181600,281184136,349,349,349,349,0
20240312,181500,281184136,349,349,349,349,0
20240312,181400,281184136,349,349,349,349,0
20240312,181300,281184136,349,349,349,349,0
20240312,181200,281184136,349,349,349,349,0
20240312,181100,281184136,349,349,349,349,0
20240312,181000,281184136,349,349,349,349,0
20240312,180900,281184136,349,349,349,349,0
20240312,180800,281184136,349,349,349,349,0
20240312,180700,281184136,349,349,349,349,0
20240312,180600,281184136,349,349,349,349,0
20240312,180500,281184136,349,349,349,349,0
20240312,180400,281184136,349,349,349,349,0
20240312,180300,281184136,349,349,349,349,0
20240312,180200,281184136,349,349,349,349,0
20240312,180100,281184136,349,349,349,349,0
20240312,180000,281184136,349,349,349,349,0
20240312,175900,281184136,349,349,349,349,0
20240312,175800,281184136,349,349,349,349,0
20240312,175700,281184136,349,349,349,349,0
20240312,175600,281184136,349,349,349,349,0
20240312,175500,281184136,349,349,349,349,0
20240312,175400,281184136,349,349,349,349,0
20240312,175300,281184136,349,349,349,349,5408
20240312,175200,281184136,349,349,349,349,0
20240312,175100,281184136,349,349,349,349,0
20240312,175000,281184136,349,349,349,349,0
20240312,174900,281184136,349,349,349,349,0
20240312,174800,281184136,349,349,349,349,0
20240312,174700,281184136,349,349,349,349,0
20240312,174600,281184136,349,349,349,349,0
20240312,174500,281184136,349,349,349,349,0
20240312,174400,281184136,349,349,349,349,0
20240312,174300,281184136,349,349,349,349,0
20240312,174200,281184136,349,349,349,349,0
20240312,174100,281184136,349,349,349,349,0
20240312,174000,281184136,349,349,349,349,0
20240312,173900,281184136,349,349,349,349,0
20240312,173800,281184136,349,349,349,349,0
20240312,173700,281184136,349,349,349,349,0
20240312,173600,281184136,349,349,349,349,0
20240312,173500,281184136,349,349,349,349,0
20240312,173400,281184136,349,349,349,349,0
20240312,173300,281184136,349,349,349,349,0
20240312,173200,281184136,349,349,349,349,0
20240312,173100,281184136,349,349,349,349,0
20240312,173000,281184136,349,349,349,349,0
20240312,172900,281184136,349,349,349,349,0
20240312,172800,281184136,349,349,349,349,0
20240312,172700,281184136,349,349,349,349,0
20240312,172600,281184136,349,349,349,349,0
20240312,172500,281184136,349,349,349,349,0
20240312,172400,281184136,349,349,349,349,0
20240312,172300,281184136,349,349,349,349,5408
20240312,172200,281184136,349,349,349,349,0
20240312,172100,281184136,349,349,349,349,0
20240312,172000,281184136,349,349,349,349,0
20240312,171900,281184136,349,349,349,349,0
20240312,171800,281184136,349,349,349,349,0
20240312,171700,281184136,349,349,349,349,0
20240312,171600,281184136,349,349,349,349,0
20240312,171500,281184136,349,349,349,349,0
20240312,171400,281184136,349,349,349,349,0
20240312,171300,281184136,349,349,349,349,0
20240312,171200,281184136,349,349,349,349,0
20240312,171100,281184136,349,349,349,349,0
20240312,171000,281184136,349,349,349,349,0
20240312,170900,281184136,349,349,349,349,0
20240312,170800,281184136,349,349,349,349,0
20240312,170700,281184136,349,349,349,349,0
20240312,170600,281184136,349,349,349,349,0
20240312,170500,281184136,349,349,349,349,0
20240312,170400,281184136,349,349,349,349,0
20240312,170300,281184136,349,349,349,349,0
20240312,170200,281184136,349,349,349,349,0
20240312,170100,281184136,349,349,349,349,0
20240312,170000,281184136,349,349,349,349,0
20240312,165900,281184136,349,349,349,349,0
20240312,165800,281184136,349,349,349,349,0
20240312,165700,281184136,349,349,349,349,0
20240312,165600,281184136,349,349,349,349,0
20240312,165500,281184136,349,349,349,349,0
20240312,165400,281184136,349,349,349,349,0
20240312,165300,281184136,349,349,349,349,5408
20240312,165200,281184136,349,349,349,349,0
20240312,165100,281184136,349,349,349,349,0
20240312,165000,281184136,349,349,349,349,0
20240312,164900,281184136,349,349,349,349,0
20240312,164800,281184136,349,349,349,349,0
20240312,164700,281184136,349,349,349,349,0
20240312,164600,281184136,349,349,349,349,0
20240312,164500,281184136,349,349,349,349,0
20240312,164400,281184136,349,349,349,349,0
20240312,164300,281184136,349,349,349,349,0
20240312,164200,281184136,349,349,349,349,0
20240312,164100,281184136,349,349,349,349,0
20240312,164000,281184136,349,349,349,349,0
20240312,163900,281184136,349,349,349,349,0
20240312,163800,281184136,349,349,349,349,0
20240312,163700,281184136,349,349,349,349,0
20240312,163600,281184136,349,349,349,349,0
20240312,163500,281184136,349,349,349,349,0
20240312,163400,281184136,349,349,349,349,0
20240312,163300,281184136,349,349,349,349,0
20240312,163200,281184136,349,349,349,349,0
20240312,163100,281184136,349,349,349,349,0
20240312,163000,281184136,349,349,349,349,0
20240312,162900,281184136,349,349,349,349,0
20240312,162800,281184136,349,349,349,349,0
20240312,162700,281184136,349,349,349,349,0
20240312,162600,281184136,349,349,349,349,0
20240312,162500,281184136,349,349,349,349,0
20240312,162400,281184136,349,349,349,349,0
20240312,162300,281184136,349,349,349,349,5408
20240312,162200,281184136,349,349,349,349,0
20240312,162100,281184136,349,349,349,349,0
20240312,162000,281184136,349,349,349,349,0
20240312,161900,281184136,349,349,349,349,0
20240312,161800,281184136,349,349,349,349,0
20240312,161700,281184136,349,349,349,349,0
20240312,161600,281184136,349,349,349,349,0
20240312,161500,281184136,349,349,349,349,0
20240312,161400,281184136,349,349,349,349,0
20240312,161300,281184136,349,349,349,349,0
20240312,161200,281184136,349,349,349,349,0
20240312,161100,281184136,349,349,349,349,0
20240312,161000,281184136,349,349,349,349,0
20240312,160900,281184136,349,349,349,349,0
20240312,160800,281184136,349,349,349,349,0
20240312,160700,281184136,349,349,349,349,0
20240312,160600,281184136,349,349,349,349,0
20240312,160500,281184136,349,349,349,349,0
20240312,160400,281184136,349,349,349,349,0
20240312,160300,281184136,349,349,349,349,0
20240312,160200,281184136,349,349,349,349,0
20240312,160100,281184136,349,349,349,349,0
20240312,160000,281184136,349,349,349,349,0
20240312,155900,281184136,349,349,349,349,0
20240312,155800,281184136,349,349,349,349,0
20240312,155700,281184136,349,349,349,349,0
20240312,155600,281184136,349,349,349,349,0
20240312,155500,281184136,349,349,349,349,0
20240312,155400,281184136,349,349,349,349,0
20240312,155300,281184136,349,349,349,349,5408
20240312,155200,281184136,349,349,349,349,0
20240312,155100,281184136,349,349,349,349,0
20240312,155000,281184136,349,349,349,349,0
20240312,154900,281184136,349,349,349,349,0
20240312,154800,281184136,349,349,349,349,0
20240312,154700,281184136,349,349,349,349,0
20240312,154600,281184136,349,349,349,349,0
20240312,154500,281184136,349,349,349,349,0
20240312,154400,281184136,349,349,349,349,0
20240312,154300,281184136,349,349,349,349,0
20240312,154200,281184136,349,349,349,349,0
20240312,154100,281184136,349,349,349,349,0
20240312,154000,281184136,349,349,349,349,0
20240312,153900,281184136,349,349,349,349,0
20240312,153800,281184136,349,349,349,349,0
20240312,153700,281184136,349,349,349,349,0
20240312,153600,281184136,349,349,349,349,0
20240312,153500,281184136,349,349,349,349,0
20240312,153400,281184136,349,349,349,349,0
20240312,153300,281184136,349,349,349,349,0
20240312,153200,281184136,349,349,349,349,0
20240312,153100,281184136,349,349,349,349,0
20240312,153000,281184136,349,349,349,349,5408
20240312,152900,279296744,348,348,348,348,0
20240312,152800,279296744,348,348,348,348,0
20240312,152700,279296744,348,348,348,348,0
20240312,152600,279296744,348,348,348,348,0
20240312,152500,279296744,348,348,348,348,0
20240312,152400,279296744,348,348,348,348,0
20240312,152300,279296744,348,348,348,348,0
20240312,152200,279296744,348,348,348,348,0
20240312,152100,279296744,348,348,348,348,0
20240312,152000,279296744,348,348,348,348,0
20240312,151900,279296744,348,348,348,348,0
20240312,151800,279296744,348,349,349,348,4290
20240312,151700,277803634,348,348,349,348,351
20240312,151600,277681485,348,349,349,348,1670
20240312,151500,277098677,349,349,349,349,10
20240312,151400,277095187,349,349,349,348,322
20240312,151300,276983109,349,349,349,349,1003
20240312,151200,276633062,349,349,349,349,3740
20240312,151100,275327802,349,349,349,349,0
20240312,151000,275327802,349,348,349,348,63
20240312,150900,275305816,348,348,348,348,2448
20240312,150800,274453912,349,349,349,349,2911
20240312,150700,273437973,349,349,349,349,12
20240312,150600,273433785,349,348,349,348,5011
20240312,150500,271689946,348,348,348,348,56
20240312,150400,271670458,349,349,349,348,47
20240312,150300,271654056,349,349,349,348,1502
20240312,150200,271131323,348,348,348,348,6
20240312,150100,271129235,348,349,349,348,3025
20240312,150000,270073524,349,349,349,349,16
20240312,145900,270067940,349,349,349,349,2071
20240312,145800,269345161,349,349,349,349,22
20240312,145700,269337483,348,349,349,348,2611
20240312,145600,268426384,348,349,349,348,5713
20240312,145500,266432574,349,349,349,349,15
20240312,145400,266427339,348,348,349,348,914
20240312,145300,266109252,349,349,349,349,4
20240312,145200,266107856,349,348,349,348,7013
20240312,145100,263666319,348,349,349,348,42
20240312,145000,263651701,349,349,349,349,120
20240312,144900,263609821,349,349,349,349,20
20240312,144800,263602841,349,349,349,349,12
20240312,144700,263598653,349,348,349,348,2792
20240312,144600,262627023,349,348,349,348,60
20240312,144500,262606133,349,349,349,349,100
20240312,144400,262571233,349,349,349,349,500
20240312,144300,262396733,349,349,349,349,9
20240312,144200,262393592,349,349,349,349,600
20240312,144100,262184192,349,349,349,349,5016
20240312,144000,260433608,348,348,348,348,9513
20240312,143900,257123084,348,348,348,348,10522
20240312,143800,253461428,348,348,348,348,0
20240312,143700,253461428,348,348,348,348,7000
20240312,143600,251025428,348,348,348,348,5067
20240312,143500,249262112,348,348,348,348,500
20240312,143400,249088112,348,348,348,348,2100
20240312,143300,248357312,348,349,349,348,129
20240312,143200,248312397,349,349,349,349,29
20240312,143100,248302276,349,348,349,348,1175
20240312,143000,247892231,348,348,348,348,200
20240312,142900,247822631,348,348,348,348,0
20240312,142800,247822631,348,348,348,348,0
20240312,142700,247822631,348,348,348,348,5050
20240312,142600,246065231,348,348,348,348,700
20240312,142500,245821631,349,349,349,349,38
20240312,142400,245808369,349,349,349,349,1000
20240312,142300,245459369,348,348,348,348,0
20240312,142200,245459369,348,348,348,348,1228
20240312,142100,245032025,349,349,349,349,0
20240312,142000,245032025,349,349,349,349,0
20240312,141900,245032025,349,349,349,349,0
20240312,141800,245032025,349,349,349,349,2
20240312,141700,245031327,349,349,349,349,27
20240312,141600,245021904,349,347,349,347,209
20240312,141500,244949254,348,348,348,348,60
20240312,141400,244928374,348,349,349,348,134
20240312,141300,244881739,349,349,349,349,200
20240312,141200,244811939,349,349,349,349,309
20240312,141100,244704098,349,349,349,349,25
20240312,141000,244695373,349,349,349,349,0
20240312,140900,244695373,349,349,349,349,1574
20240312,140800,244146047,349,348,349,348,777
20240312,140700,243875000,349,348,349,348,9107
20240312,140600,240701657,349,349,349,349,17
20240312,140500,240695724,349,349,349,349,5
20240312,140400,240693979,349,348,349,347,241
20240312,140300,240609882,348,348,348,347,3275
20240312,140200,239470605,348,348,348,348,6000
20240312,140100,237382605,348,348,348,348,5000
20240312,140000,235642605,348,348,348,348,6857
20240312,135900,233256369,349,349,349,349,1
20240312,135800,233256020,348,348,348,348,1500
20240312,135700,232734020,348,348,348,348,0
20240312,135600,232734020,348,348,348,348,1662
20240312,135500,232155644,348,348,348,348,0
20240312,135400,232155644,348,348,348,348,899
20240312,135300,231842792,348,348,348,348,7439
20240312,135200,229254020,348,349,349,348,115
20240312,135100,229213999,349,348,349,348,30
20240312,135000,229203545,348,348,348,348,8253
20240312,134900,226331501,348,348,348,348,1730
20240312,134800,225729461,348,348,348,348,0
20240312,134700,225729461,348,349,349,348,3352
20240312,134600,224562961,349,349,349,349,122
20240312,134500,224520383,349,349,349,349,2925
20240312,134400,223499558,349,349,349,349,190
20240312,134300,223433248,349,349,349,349,1230
20240312,134200,223003978,348,348,348,348,160
20240312,134100,222948298,349,348,349,348,1501
20240312,134000,222425948,348,349,349,348,645
20240312,133900,222201487,349,349,349,349,0
20240312,133800,222201487,349,349,349,349,1501
20240312,133700,221677638,349,349,349,349,0
20240312,133600,221677638,349,349,349,349,0
20240312,133500,221677638,349,349,349,349,835
20240312,133400,221386223,349,349,349,349,4
20240312,133300,221384827,349,349,349,349,0
20240312,133200,221384827,349,347,349,347,1155
20240312,133100,220983942,347,348,348,347,38896
20240312,133000,207486013,348,348,348,348,24
20240312,132900,207477661,349,349,349,349,0
20240312,132800,207477661,349,349,349,349,0
20240312,132700,207477661,349,349,349,349,2
20240312,132600,207476963,349,349,349,349,1
20240312,132500,207476614,349,349,349,349,0
20240312,132400,207476614,349,349,349,349,1698
20240312,132300,206884012,347,349,349,347,220
20240312,132200,206807604,349,348,349,348,292
20240312,132100,206705968,348,348,348,347,4676
20240312,132000,205083364,348,348,348,348,310
20240312,131900,204975484,348,348,348,348,2886
20240312,131800,203971156,348,348,348,348,0
20240312,131700,203971156,348,348,348,348,1400
20240312,131600,203483956,349,349,349,349,9
20240312,131500,203480815,348,348,348,348,40
20240312,131400,203466895,348,348,348,348,64
20240312,131300,203444623,348,349,349,348,271
20240312,131200,203350274,349,349,349,349,0
20240312,131100,203350274,349,349,349,349,0
20240312,131000,203350274,349,349,349,349,23
20240312,130900,203342247,348,348,348,348,0
20240312,130800,203342247,348,348,348,348,3876
20240312,130700,201993399,348,348,348,348,67
20240312,130600,201970083,348,348,348,348,0
20240312,130500,201970083,348,348,348,348,209
20240312,130400,201897351,348,348,348,348,5
20240312,130300,201895611,348,348,348,348,5001
20240312,130200,200155263,347,347,347,347,0
20240312,130100,200155263,347,347,347,347,0
20240312,130000,200155263,347,347,347,347,1000
20240312,125900,199808263,347,347,347,347,1
20240312,125800,199807916,347,347,347,347,217
20240312,125700,199732617,347,347,347,347,0
20240312,125600,199732617,347,347,347,347,133
20240312,125500,199686466,347,347,347,347,1
20240312,125400,199686119,348,348,348,348,1530
20240312,125300,199153679,348,348,348,348,100
20240312,125200,199118879,348,348,348,348,127
20240312,125100,199074683,348,348,348,348,100
20240312,125000,199039883,348,348,348,348,371
20240312,124900,198910775,348,348,348,348,0
20240312,124800,198910775,348,347,348,347,4097
20240312,124700,197486713,348,348,348,348,11
20240312,124600,197482885,348,348,348,348,0
20240312,124500,197482885,348,348,348,348,315
20240312,124400,197373265,347,347,347,347,1
20240312,124300,197372918,347,347,347,347,0
20240312,124200,197372918,347,347,347,347,719
20240312,124100,197123425,347,347,347,347,296
20240312,124000,197020713,347,347,347,347,3290
20240312,123900,195879083,347,347,347,347,100
20240312,123800,195844383,347,346,347,346,384
20240312,123700,195711233,347,347,347,347,100
20240312,123600,195676533,347,347,347,347,89
20240312,123500,195645650,347,346,347,346,623
20240312,123400,195429482,346,346,346,346,0
20240312,123300,195429482,346,347,347,346,200
20240312,123200,195360182,347,347,347,347,145
20240312,123100,195309867,346,347,347,346,550
20240312,123000,195119084,347,347,347,347,45
20240312,122900,195103469,348,348,348,348,500
20240312,122800,194929469,346,347,347,346,2783
20240312,122700,193966502,347,347,347,347,2402
20240312,122600,193133008,348,348,348,348,2127
20240312,122500,192392812,348,348,348,348,5
20240312,122400,192391072,348,348,348,348,0
20240312,122300,192391072,348,348,348,348,14
20240312,122200,192386200,348,348,348,348,4
20240312,122100,192384808,347,347,347,347,0
20240312,122000,192384808,347,347,347,347,1341
20240312,121900,191919481,347,347,347,347,400
20240312,121800,191780681,347,347,347,347,105
20240312,121700,191744246,347,347,347,347,299
20240312,121600,191640493,347,347,347,347,0
20240312,121500,191640493,347,347,347,347,11
20240312,121400,191636676,347,347,347,347,128
20240312,121300,191592260,347,347,347,347,0
20240312,121200,191592260,347,347,347,347,1
20240312,121100,191591913,346,346,346,346,42
20240312,121000,191577381,347,347,347,347,0
20240312,120900,191577381,347,347,347,347,2889
20240312,120800,190574898,347,348,348,347,5400
20240312,120700,188700698,348,348,348,348,17
20240312,120600,188694782,348,348,348,348,31
20240312,120500,188683994,348,348,348,348,0
20240312,120400,188683994,348,348,348,348,80
20240312,120300,188656154,348,348,348,348,30
20240312,120200,188645714,348,348,348,348,0
20240312,120100,188645714,348,348,348,348,0
20240312,120000,188645714,348,348,348,348,38
20240312,115900,188632490,348,348,348,348,30
20240312,115800,188622050,348,348,348,348,5
20240312,115700,188620310,347,347,347,347,0
20240312,115600,188620310,347,347,347,347,7043
20240312,115500,186176389,347,347,347,347,1
20240312,115400,186176042,347,347,347,347,45
20240312,115300,186160427,348,348,348,348,2794
20240312,115200,185188115,348,348,348,347,1176
20240312,115100,184779537,348,348,348,348,114
20240312,115000,184739865,348,348,348,348,21
20240312,114900,184732557,348,348,348,348,0
20240312,114800,184732557,348,348,348,347,237
20240312,114700,184650082,348,348,348,348,126
20240312,114600,184606234,348,348,348,348,2
20240312,114500,184605538,348,348,348,348,0
20240312,114400,184605538,348,348,348,348,1
20240312,114300,184605190,347,347,347,347,300
20240312,114200,184501090,348,348,348,348,0
20240312,114100,184501090,348,348,348,348,0
20240312,114000,184501090,348,348,348,348,1
20240312,113900,184500742,348,348,348,348,9
20240312,113800,184497610,349,349,349,349,10
20240312,113700,184494120,348,348,348,348,0
20240312,113600,184494120,348,348,348,348,1094
20240312,113500,184113408,348,347,348,347,4030
20240312,113400,182711033,347,347,347,347,85
20240312,113300,182681538,348,348,348,348,8
20240312,113200,182678754,348,348,348,348,0
20240312,113100,182678754,348,348,348,348,1
20240312,113000,182678406,346,346,346,346,1047
20240312,112900,182316144,347,347,347,347,2754
20240312,112800,181360506,347,347,347,347,8100
20240312,112700,178549806,348,348,348,348,15
20240312,112600,178544586,348,348,348,347,60
20240312,112500,178523746,348,348,348,348,10
20240312,112400,178520266,348,348,348,348,130
20240312,112300,178475026,348,348,348,348,0
20240312,112200,178475026,348,348,348,348,1897
20240312,112100,177814870,349,349,349,349,1
20240312,112000,177814521,348,348,348,348,51
20240312,111900,177796773,349,349,349,349,1
20240312,111800,177796424,348,349,349,348,60
20240312,111700,177775492,349,349,349,349,0
20240312,111600,177775492,349,349,349,349,5
20240312,111500,177773747,349,349,349,349,4
20240312,111400,177772351,348,348,348,348,641
20240312,111300,177549283,348,348,348,348,61
20240312,111200,177528055,347,348,348,347,64
20240312,111100,177505814,348,348,348,348,300
20240312,111000,177401414,348,348,348,348,21
20240312,110900,177394106,347,348,348,347,497
20240312,110800,177221643,348,348,348,348,6
20240312,110700,177219555,347,347,348,347,12193
20240312,110600,172979405,347,347,347,347,1370
20240312,110500,172504015,347,347,347,347,452
20240312,110400,172347171,347,348,348,347,3
20240312,110300,172346129,348,348,348,348,0
20240312,110200,172346129,348,348,348,348,253
20240312,110100,172258085,348,347,348,347,12
20240312,110000,172253910,348,348,348,348,1
20240312,105900,172253562,347,348,348,347,3648
20240312,105800,170984060,348,348,348,347,53
20240312,105700,170965617,347,346,347,346,29820
20240312,105600,160622979,345,345,345,345,0
20240312,105500,160622979,345,346,346,345,58
20240312,105400,160602913,346,347,347,346,179
20240312,105300,160540801,347,345,347,345,2360
20240312,105200,159726599,346,346,346,346,8000
20240312,105100,156958599,347,347,347,347,0
20240312,105000,156958599,347,347,347,347,104
20240312,104900,156922511,347,347,347,347,5
20240312,104800,156920776,347,347,347,347,1
20240312,104700,156920429,347,347,347,347,11
20240312,104600,156916612,346,347,347,346,9640
20240312,104500,153581118,347,346,347,346,611
20240312,104400,153369619,346,347,347,346,292
20240312,104300,153268586,346,346,346,346,48
20240312,104200,153251978,346,346,346,346,1178
20240312,104100,152844390,346,346,346,346,26
20240312,104000,152835394,346,346,346,346,1
20240312,103900,152835048,345,345,345,345,0
20240312,103800,152835048,345,347,347,345,6288
20240312,103700,150664634,347,345,347,345,6925
20240312,103600,148275017,345,346,347,345,8908
20240312,103500,145192850,347,347,347,347,117
20240312,103400,145152251,347,347,347,347,1
20240312,103300,145151904,347,346,347,346,1146
20240312,103200,144754887,347,347,347,347,152
20240312,103100,144702143,347,347,347,347,31
20240312,103000,144691386,347,347,347,347,100
20240312,102900,144656686,347,346,347,346,53
20240312,102800,144638347,347,347,347,346,17698
20240312,102700,138514771,347,347,347,346,617
20240312,102600,138300711,347,347,347,347,516
20240312,102500,138121659,347,347,347,347,182
20240312,102400,138058505,347,347,347,347,131
20240312,102300,138013048,346,346,346,346,2624
20240312,102200,137105144,346,346,346,346,236
20240312,102100,137023488,345,346,346,345,3762
20240312,102000,135724385,347,347,347,347,14
20240312,101900,135719527,347,347,347,347,416
20240312,101800,135575175,347,347,347,347,300
20240312,101700,135471075,347,347,347,346,5
20240312,101600,135469341,344,346,346,344,6569
20240312,101500,133202321,347,347,347,347,341
20240312,101400,133083994,346,347,347,346,24
20240312,101300,133075676,347,347,347,347,6015
20240312,101200,130988471,347,347,347,347,4
20240312,101100,130987083,348,348,348,348,0
20240312,101000,130987083,348,348,348,348,0
20240312,100900,130987083,348,348,348,344,34224
20240312,100800,119184636,348,348,348,348,2741
20240312,100700,118230768,348,348,348,347,13
20240312,100600,118226251,349,349,349,349,0
20240312,100500,118226251,349,348,349,346,21519
20240312,100400,110750182,348,348,348,348,7052
20240312,100300,108296086,348,348,348,348,7758
20240312,100200,105596302,348,349,349,348,7307
20240312,100100,103046189,350,350,350,350,70
20240312,100000,103021689,350,350,350,350,4394
20240312,095900,101483789,350,350,350,350,6000
20240312,095800,99383789,350,350,350,350,2000
20240312,095700,98683789,351,351,351,351,0
20240312,095600,98683789,351,351,351,351,5000
20240312,095500,96928789,351,351,351,351,1
20240312,095400,96928438,349,349,349,349,1
20240312,095300,96928089,351,351,351,351,500
20240312,095200,96752589,351,351,351,351,40
20240312,095100,96738549,351,350,351,350,1600
20240312,095000,96178284,349,349,349,349,78
20240312,094900,96151062,349,349,349,349,0
20240312,094800,96151062,349,349,349,349,10530
20240312,094700,92476092,349,349,349,349,813
20240312,094600,92192355,351,350,351,344,57326
20240312,094500,72264494,350,351,351,350,17631
20240312,094400,66093637,350,350,350,350,43
20240312,094300,66078587,350,350,350,350,191
20240312,094200,66011737,350,351,351,350,1441
20240312,094100,65507377,351,350,351,350,101
20240312,094000,65471959,351,351,351,351,30
20240312,093900,65461429,351,351,351,350,222
20240312,093800,65383665,350,351,351,350,10036
20240312,093700,61871064,350,350,350,350,5984
20240312,093600,59776664,350,352,352,350,7270
20240312,093500,57229031,352,352,352,352,1935
20240312,093400,56547911,352,352,352,352,10429
20240312,093300,52876903,352,352,352,352,502
20240312,093200,52700199,353,353,353,353,5
20240312,093100,52698434,353,353,353,353,99
20240312,093000,52663487,353,353,353,352,661
20240312,092900,52430257,353,353,353,353,2000
20240312,092800,51724257,353,353,353,353,105
20240312,092700,51687192,352,352,352,352,2701
20240312,092600,50736440,352,352,352,352,668
20240312,092500,50501304,352,352,352,352,429
20240312,092400,50350296,352,352,352,352,1261
20240312,092300,49906424,352,354,354,352,1828
20240312,092200,49261198,353,353,353,353,255
20240312,092100,49171183,353,353,353,353,10307
20240312,092000,45532812,353,355,355,353,379
20240312,091900,45398673,355,353,356,352,5925
20240312,091800,43306906,353,352,353,352,3420
20240312,091700,42102878,352,351,352,351,103
20240312,091600,42066624,351,350,351,350,5815
20240312,091500,40025818,351,351,351,351,135
20240312,091400,39978433,350,350,350,350,27138
20240312,091300,30480133,350,349,350,349,692
20240312,091200,30238020,349,350,350,349,11624
20240312,091100,26176012,350,350,350,350,2887
20240312,091000,25165562,349,349,349,349,6711
20240312,090900,22823423,349,349,349,349,8305
20240312,090800,19924978,349,350,350,349,2025
20240312,090700,19218228,350,349,350,349,10225
20240312,090600,15645449,350,350,350,349,13861
20240312,090500,10799774,350,349,350,349,982
20240312,090400,10456728,349,349,349,349,1327
20240312,090300,9993605,349,349,349,349,9441
20240312,090200,6698696,349,349,350,349,2180
20240312,090100,5937836,349,349,349,349,0
20240312,090000,5937836,349,349,350,349,17013