KissMeData/152550/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,202200,375653828,347,347,347,347,15627
20240313,202100,375653828,347,347,347,347,0
20240313,202000,375653828,347,347,347,347,0
20240313,201900,375653828,347,347,347,347,0
20240313,201800,375653828,347,347,347,347,0
20240313,201700,375653828,347,347,347,347,0
20240313,201600,375653828,347,347,347,347,0
20240313,201500,375653828,347,347,347,347,0
20240313,201400,375653828,347,347,347,347,0
20240313,201300,375653828,347,347,347,347,0
20240313,201200,375653828,347,347,347,347,0
20240313,201100,375653828,347,347,347,347,0
20240313,201000,375653828,347,347,347,347,0
20240313,200900,375653828,347,347,347,347,0
20240313,200800,375653828,347,347,347,347,0
20240313,200700,375653828,347,347,347,347,0
20240313,200600,375653828,347,347,347,347,0
20240313,200500,375653828,347,347,347,347,0
20240313,200400,375653828,347,347,347,347,0
20240313,200300,375653828,347,347,347,347,0
20240313,200200,375653828,347,347,347,347,0
20240313,200100,375653828,347,347,347,347,0
20240313,200000,375653828,347,347,347,347,0
20240313,195900,375653828,347,347,347,347,0
20240313,195800,375653828,347,347,347,347,0
20240313,195700,375653828,347,347,347,347,0
20240313,195600,375653828,347,347,347,347,0
20240313,195500,375653828,347,347,347,347,0
20240313,195400,375653828,347,347,347,347,0
20240313,195300,375653828,347,347,347,347,0
20240313,195200,375653828,347,347,347,347,15627
20240313,195100,375653828,347,347,347,347,0
20240313,195000,375653828,347,347,347,347,0
20240313,194900,375653828,347,347,347,347,0
20240313,194800,375653828,347,347,347,347,0
20240313,194700,375653828,347,347,347,347,0
20240313,194600,375653828,347,347,347,347,0
20240313,194500,375653828,347,347,347,347,0
20240313,194400,375653828,347,347,347,347,0
20240313,194300,375653828,347,347,347,347,0
20240313,194200,375653828,347,347,347,347,0
20240313,194100,375653828,347,347,347,347,0
20240313,194000,375653828,347,347,347,347,0
20240313,193900,375653828,347,347,347,347,0
20240313,193800,375653828,347,347,347,347,0
20240313,193700,375653828,347,347,347,347,0
20240313,193600,375653828,347,347,347,347,0
20240313,193500,375653828,347,347,347,347,0
20240313,193400,375653828,347,347,347,347,0
20240313,193300,375653828,347,347,347,347,0
20240313,193200,375653828,347,347,347,347,0
20240313,193100,375653828,347,347,347,347,0
20240313,193000,375653828,347,347,347,347,0
20240313,192900,375653828,347,347,347,347,0
20240313,192800,375653828,347,347,347,347,0
20240313,192700,375653828,347,347,347,347,0
20240313,192600,375653828,347,347,347,347,0
20240313,192500,375653828,347,347,347,347,0
20240313,192400,375653828,347,347,347,347,0
20240313,192300,375653828,347,347,347,347,0
20240313,192200,375653828,347,347,347,347,15627
20240313,192100,375653828,347,347,347,347,0
20240313,192000,375653828,347,347,347,347,0
20240313,191900,375653828,347,347,347,347,0
20240313,191800,375653828,347,347,347,347,0
20240313,191700,375653828,347,347,347,347,0
20240313,191600,375653828,347,347,347,347,0
20240313,191500,375653828,347,347,347,347,0
20240313,191400,375653828,347,347,347,347,0
20240313,191300,375653828,347,347,347,347,0
20240313,191200,375653828,347,347,347,347,0
20240313,191100,375653828,347,347,347,347,0
20240313,191000,375653828,347,347,347,347,0
20240313,190900,375653828,347,347,347,347,0
20240313,190800,375653828,347,347,347,347,0
20240313,190700,375653828,347,347,347,347,0
20240313,190600,375653828,347,347,347,347,0
20240313,190500,375653828,347,347,347,347,0
20240313,190400,375653828,347,347,347,347,0
20240313,190300,375653828,347,347,347,347,0
20240313,190200,375653828,347,347,347,347,0
20240313,190100,375653828,347,347,347,347,0
20240313,190000,375653828,347,347,347,347,0
20240313,185900,375653828,347,347,347,347,0
20240313,185800,375653828,347,347,347,347,0
20240313,185700,375653828,347,347,347,347,0
20240313,185600,375653828,347,347,347,347,0
20240313,185500,375653828,347,347,347,347,0
20240313,185400,375653828,347,347,347,347,0
20240313,185300,375653828,347,347,347,347,0
20240313,185200,375653828,347,347,347,347,15627
20240313,185100,375653828,347,347,347,347,0
20240313,185000,375653828,347,347,347,347,0
20240313,184900,375653828,347,347,347,347,0
20240313,184800,375653828,347,347,347,347,0
20240313,184700,375653828,347,347,347,347,0
20240313,184600,375653828,347,347,347,347,0
20240313,184500,375653828,347,347,347,347,0
20240313,184400,375653828,347,347,347,347,0
20240313,184300,375653828,347,347,347,347,0
20240313,184200,375653828,347,347,347,347,0
20240313,184100,375653828,347,347,347,347,0
20240313,184000,375653828,347,347,347,347,0
20240313,183900,375653828,347,347,347,347,0
20240313,183800,375653828,347,347,347,347,0
20240313,183700,375653828,347,347,347,347,0
20240313,183600,375653828,347,347,347,347,0
20240313,183500,375653828,347,347,347,347,0
20240313,183400,375653828,347,347,347,347,0
20240313,183300,375653828,347,347,347,347,0
20240313,183200,375653828,347,347,347,347,0
20240313,183100,375653828,347,347,347,347,0
20240313,183000,375653828,347,347,347,347,0
20240313,182900,375653828,347,347,347,347,0
20240313,182800,375653828,347,347,347,347,0
20240313,182700,375653828,347,347,347,347,0
20240313,182600,375653828,347,347,347,347,0
20240313,182500,375653828,347,347,347,347,0
20240313,182400,375653828,347,347,347,347,0
20240313,182300,375653828,347,347,347,347,0
20240313,182200,375653828,347,347,347,347,15627
20240313,182100,375653828,347,347,347,347,0
20240313,182000,375653828,347,347,347,347,0
20240313,181900,375653828,347,347,347,347,0
20240313,181800,375653828,347,347,347,347,0
20240313,181700,375653828,347,347,347,347,0
20240313,181600,375653828,347,347,347,347,0
20240313,181500,375653828,347,347,347,347,0
20240313,181400,375653828,347,347,347,347,0
20240313,181300,375653828,347,347,347,347,0
20240313,181200,375653828,347,347,347,347,0
20240313,181100,375653828,347,347,347,347,0
20240313,181000,375653828,347,347,347,347,0
20240313,180900,375653828,347,347,347,347,0
20240313,180800,375653828,347,347,347,347,0
20240313,180700,375653828,347,347,347,347,0
20240313,180600,375653828,347,347,347,347,0
20240313,180500,375653828,347,347,347,347,0
20240313,180400,375653828,347,347,347,347,0
20240313,180300,375653828,347,347,347,347,0
20240313,180200,375653828,347,347,347,347,0
20240313,180100,375653828,347,347,347,347,0
20240313,180000,375653828,347,347,347,347,0
20240313,175900,375653828,347,347,347,347,0
20240313,175800,375653828,347,347,347,347,0
20240313,175700,375653828,347,347,347,347,0
20240313,175600,375653828,347,347,347,347,0
20240313,175500,375653828,347,347,347,347,0
20240313,175400,375653828,347,347,347,347,0
20240313,175300,375653828,347,347,347,347,0
20240313,175200,375653828,347,347,347,347,15627
20240313,175100,375653828,347,347,347,347,0
20240313,175000,375653828,347,347,347,347,0
20240313,174900,375653828,347,347,347,347,0
20240313,174800,375653828,347,347,347,347,0
20240313,174700,375653828,347,347,347,347,0
20240313,174600,375653828,347,347,347,347,0
20240313,174500,375653828,347,347,347,347,0
20240313,174400,375653828,347,347,347,347,0
20240313,174300,375653828,347,347,347,347,0
20240313,174200,375653828,347,347,347,347,0
20240313,174100,375653828,347,347,347,347,0
20240313,174000,375653828,347,347,347,347,0
20240313,173900,375653828,347,347,347,347,0
20240313,173800,375653828,347,347,347,347,0
20240313,173700,375653828,347,347,347,347,0
20240313,173600,375653828,347,347,347,347,0
20240313,173500,375653828,347,347,347,347,0
20240313,173400,375653828,347,347,347,347,0
20240313,173300,375653828,347,347,347,347,0
20240313,173200,375653828,347,347,347,347,0
20240313,173100,375653828,347,347,347,347,0
20240313,173000,375653828,347,347,347,347,0
20240313,172900,375653828,347,347,347,347,0
20240313,172800,375653828,347,347,347,347,0
20240313,172700,375653828,347,347,347,347,0
20240313,172600,375653828,347,347,347,347,0
20240313,172500,375653828,347,347,347,347,0
20240313,172400,375653828,347,347,347,347,0
20240313,172300,375653828,347,347,347,347,0
20240313,172200,375653828,347,347,347,347,15627
20240313,172100,375653828,347,347,347,347,0
20240313,172000,375653828,347,347,347,347,0
20240313,171900,375653828,347,347,347,347,0
20240313,171800,375653828,347,347,347,347,0
20240313,171700,375653828,347,347,347,347,0
20240313,171600,375653828,347,347,347,347,0
20240313,171500,375653828,347,347,347,347,0
20240313,171400,375653828,347,347,347,347,0
20240313,171300,375653828,347,347,347,347,0
20240313,171200,375653828,347,347,347,347,0
20240313,171100,375653828,347,347,347,347,0
20240313,171000,375653828,347,347,347,347,0
20240313,170900,375653828,347,347,347,347,0
20240313,170800,375653828,347,347,347,347,0
20240313,170700,375653828,347,347,347,347,0
20240313,170600,375653828,347,347,347,347,0
20240313,170500,375653828,347,347,347,347,0
20240313,170400,375653828,347,347,347,347,0
20240313,170300,375653828,347,347,347,347,0
20240313,170200,375653828,347,347,347,347,0
20240313,170100,375653828,347,347,347,347,0
20240313,170000,375653828,347,347,347,347,0
20240313,165900,375653828,347,347,347,347,0
20240313,165800,375653828,347,347,347,347,0
20240313,165700,375653828,347,347,347,347,0
20240313,165600,375653828,347,347,347,347,0
20240313,165500,375653828,347,347,347,347,0
20240313,165400,375653828,347,347,347,347,0
20240313,165300,375653828,347,347,347,347,0
20240313,165200,375653828,347,347,347,347,15627
20240313,165100,375653828,347,347,347,347,0
20240313,165000,375653828,347,347,347,347,0
20240313,164900,375653828,347,347,347,347,0
20240313,164800,375653828,347,347,347,347,0
20240313,164700,375653828,347,347,347,347,0
20240313,164600,375653828,347,347,347,347,0
20240313,164500,375653828,347,347,347,347,0
20240313,164400,375653828,347,347,347,347,0
20240313,164300,375653828,347,347,347,347,0
20240313,164200,375653828,347,347,347,347,0
20240313,164100,375653828,347,347,347,347,0
20240313,164000,375653828,347,347,347,347,0
20240313,163900,375653828,347,347,347,347,0
20240313,163800,375653828,347,347,347,347,0
20240313,163700,375653828,347,347,347,347,0
20240313,163600,375653828,347,347,347,347,0
20240313,163500,375653828,347,347,347,347,0
20240313,163400,375653828,347,347,347,347,0
20240313,163300,375653828,347,347,347,347,0
20240313,163200,375653828,347,347,347,347,0
20240313,163100,375653828,347,347,347,347,0
20240313,163000,375653828,347,347,347,347,0
20240313,162900,375653828,347,347,347,347,0
20240313,162800,375653828,347,347,347,347,0
20240313,162700,375653828,347,347,347,347,0
20240313,162600,375653828,347,347,347,347,0
20240313,162500,375653828,347,347,347,347,0
20240313,162400,375653828,347,347,347,347,0
20240313,162300,375653828,347,347,347,347,0
20240313,162200,375653828,347,347,347,347,15627
20240313,162100,375653828,347,347,347,347,0
20240313,162000,375653828,347,347,347,347,0
20240313,161900,375653828,347,347,347,347,0
20240313,161800,375653828,347,347,347,347,0
20240313,161700,375653828,347,347,347,347,0
20240313,161600,375653828,347,347,347,347,0
20240313,161500,375653828,347,347,347,347,0
20240313,161400,375653828,347,347,347,347,0
20240313,161300,375653828,347,347,347,347,0
20240313,161200,375653828,347,347,347,347,0
20240313,161100,375653828,347,347,347,347,0
20240313,161000,375653828,347,347,347,347,0
20240313,160900,375653828,347,347,347,347,0
20240313,160800,375653828,347,347,347,347,0
20240313,160700,375653828,347,347,347,347,0
20240313,160600,375653828,347,347,347,347,0
20240313,160500,375653828,347,347,347,347,0
20240313,160400,375653828,347,347,347,347,0
20240313,160300,375653828,347,347,347,347,0
20240313,160200,375653828,347,347,347,347,0
20240313,160100,375653828,347,347,347,347,0
20240313,160000,375653828,347,347,347,347,0
20240313,155900,375653828,347,347,347,347,0
20240313,155800,375653828,347,347,347,347,0
20240313,155700,375653828,347,347,347,347,0
20240313,155600,375653828,347,347,347,347,0
20240313,155500,375653828,347,347,347,347,0
20240313,155400,375653828,347,347,347,347,0
20240313,155300,375653828,347,347,347,347,0
20240313,155200,375653828,347,347,347,347,15627
20240313,155100,375653828,347,347,347,347,0
20240313,155000,375653828,347,347,347,347,0
20240313,154900,375653828,347,347,347,347,0
20240313,154800,375653828,347,347,347,347,0
20240313,154700,375653828,347,347,347,347,0
20240313,154600,375653828,347,347,347,347,0
20240313,154500,375653828,347,347,347,347,0
20240313,154400,375653828,347,347,347,347,0
20240313,154300,375653828,347,347,347,347,0
20240313,154200,375653828,347,347,347,347,0
20240313,154100,375653828,347,347,347,347,0
20240313,154000,375653828,347,347,347,347,0
20240313,153900,375653828,347,347,347,347,0
20240313,153800,375653828,347,347,347,347,0
20240313,153700,375653828,347,347,347,347,0
20240313,153600,375653828,347,347,347,347,0
20240313,153500,375653828,347,347,347,347,0
20240313,153400,375653828,347,347,347,347,0
20240313,153300,375653828,347,347,347,347,0
20240313,153200,375653828,347,347,347,347,0
20240313,153100,375653828,347,347,347,347,0
20240313,153000,375653828,347,347,347,347,15627
20240313,152900,370231259,349,349,349,349,0
20240313,152800,370231259,349,349,349,349,0
20240313,152700,370231259,349,349,349,349,0
20240313,152600,370231259,349,349,349,349,0
20240313,152500,370231259,349,349,349,349,0
20240313,152400,370231259,349,349,349,349,0
20240313,152300,370231259,349,349,349,349,0
20240313,152200,370231259,349,349,349,349,0
20240313,152100,370231259,349,349,349,349,0
20240313,152000,370231259,349,349,349,349,0
20240313,151900,370231259,349,348,349,348,502
20240313,151800,370056306,348,348,348,348,75
20240313,151700,370030206,347,347,348,347,7982
20240313,151600,367260451,347,348,348,347,8319
20240313,151500,364370486,348,348,348,348,2803
20240313,151400,363395042,348,348,348,348,904
20240313,151300,363080450,348,348,348,348,1203
20240313,151200,362661806,347,347,347,347,72
20240313,151100,362636822,347,348,348,347,2400
20240313,151000,361804004,347,348,348,347,2900
20240313,150900,360796976,349,348,349,348,4117
20240313,150800,359364099,349,349,349,348,10146
20240313,150700,355833145,349,349,349,349,59
20240313,150600,355812554,349,349,349,349,200
20240313,150500,355742754,349,349,349,349,10
20240313,150400,355739264,349,349,349,349,4000
20240313,150300,354343264,349,349,349,349,676
20240313,150200,354107340,349,349,349,349,4
20240313,150100,354105944,349,349,349,349,164
20240313,150000,354048708,349,349,349,349,1705
20240313,145900,353453663,349,349,349,349,20
20240313,145800,353446683,350,350,350,350,0
20240313,145700,353446683,350,350,350,350,500
20240313,145600,353271683,348,348,348,348,0
20240313,145500,353271683,348,348,348,348,0
20240313,145400,353271683,348,348,348,348,0
20240313,145300,353271683,348,349,349,348,1000
20240313,145200,352923676,350,350,350,350,0
20240313,145100,352923676,350,350,350,350,500
20240313,145000,352748676,348,348,348,348,2366
20240313,144900,351925308,349,348,349,348,9279
20240313,144800,348696215,349,349,349,349,222
20240313,144700,348618737,349,349,349,349,30
20240313,144600,348608267,349,349,349,349,0
20240313,144500,348608267,349,349,349,349,2407
20240313,144400,347768224,349,349,349,349,78
20240313,144300,347741002,349,349,349,348,1077
20240313,144200,347365261,349,349,349,349,1093
20240313,144100,346983804,349,349,349,349,29
20240313,144000,346973683,349,349,349,349,1069
20240313,143900,346600602,349,349,349,349,473
20240313,143800,346435525,349,350,350,349,1813
20240313,143700,345802502,350,350,350,350,700
20240313,143600,345557502,350,350,350,350,0
20240313,143500,345557502,350,350,350,350,555
20240313,143400,345363252,350,350,350,350,4
20240313,143300,345361852,350,350,350,350,0
20240313,143200,345361852,350,349,350,349,993
20240313,143100,345014714,349,349,349,349,0
20240313,143000,345014714,349,349,349,349,13529
20240313,142900,340293093,350,350,350,350,170
20240313,142800,340233593,350,349,350,349,11005
20240313,142700,336382848,350,350,350,350,0
20240313,142600,336382848,350,350,350,350,7
20240313,142500,336380398,350,350,350,350,1
20240313,142400,336380048,349,349,349,349,10000
20240313,142300,332890048,350,350,350,350,0
20240313,142200,332890048,350,349,350,349,3002
20240313,142100,331842348,349,349,349,349,0
20240313,142000,331842348,349,349,349,349,0
20240313,141900,331842348,349,349,349,349,831
20240313,141800,331552329,349,349,349,349,169
20240313,141700,331493348,350,350,350,350,0
20240313,141600,331493348,350,350,350,350,0
20240313,141500,331493348,350,350,350,350,0
20240313,141400,331493348,350,350,350,350,1
20240313,141300,331492998,349,349,349,349,98
20240313,141200,331458796,349,348,349,348,1507
20240313,141100,330934160,348,350,350,348,6729
20240313,141000,328587713,350,350,350,349,122
20240313,140900,328545113,350,350,350,350,226
20240313,140800,328466013,350,350,350,350,171
20240313,140700,328406163,350,350,350,350,94
20240313,140600,328373263,350,350,350,349,32
20240313,140500,328362064,350,350,350,350,17633
20240313,140400,322190514,350,350,350,350,151
20240313,140300,322137664,350,350,350,349,3035
20240313,140200,321077466,350,349,350,349,1001
20240313,140100,320728116,349,350,350,349,604
20240313,140000,320516820,350,350,350,350,0
20240313,135900,320516820,350,350,350,350,10
20240313,135800,320513320,351,350,351,350,36601
20240313,135700,307702966,349,349,349,349,7058
20240313,135600,305239724,349,349,349,349,25014
20240313,135500,296509838,349,348,349,348,8126
20240313,135400,293681989,348,348,348,348,0
20240313,135300,293681989,348,348,348,348,0
20240313,135200,293681989,348,348,348,348,260
20240313,135100,293591509,348,348,348,348,0
20240313,135000,293591509,348,348,348,348,500
20240313,134900,293417509,347,347,347,347,165
20240313,134800,293360254,347,347,347,347,125
20240313,134700,293316879,348,348,348,348,50
20240313,134600,293299479,348,348,348,348,101
20240313,134500,293264331,347,348,348,347,7057
20240313,134400,290815447,348,348,348,348,508
20240313,134300,290638663,348,348,348,348,73
20240313,134200,290613259,348,348,348,348,500
20240313,134100,290439259,348,348,348,348,1071
20240313,134000,290066551,348,348,348,347,433
20240313,133900,289916077,348,348,348,348,5
20240313,133800,289914337,348,348,348,348,44
20240313,133700,289899025,348,348,348,348,76
20240313,133600,289872577,348,348,348,348,36
20240313,133500,289860049,348,348,348,348,155
20240313,133400,289806109,348,348,348,348,100
20240313,133300,289771309,348,348,348,348,189
20240313,133200,289705537,348,348,348,348,1000
20240313,133100,289357537,348,347,348,347,7856
20240313,133000,286631476,348,348,348,348,441
20240313,132900,286478008,347,347,347,347,13198
20240313,132800,281898302,347,348,348,347,7282
20240313,132700,279364266,347,348,348,347,871
20240313,132600,279062028,348,347,348,347,10326
20240313,132500,275478898,347,347,347,347,5529
20240313,132400,273560335,347,347,347,347,0
20240313,132300,273560335,347,348,348,347,1600
20240313,132200,273005035,348,348,348,348,5010
20240313,132100,271261555,348,348,348,348,6052
20240313,132000,269155459,348,348,348,348,1913
20240313,131900,268489735,349,349,349,349,0
20240313,131800,268489735,349,348,349,348,20
20240313,131700,268482765,348,349,349,348,3287
20240313,131600,267338602,349,349,349,349,500
20240313,131500,267164102,349,349,349,349,10
20240313,131400,267160612,349,349,349,349,60
20240313,131300,267139672,349,349,349,349,12
20240313,131200,267135484,348,348,348,348,0
20240313,131100,267135484,348,348,348,348,500
20240313,131000,266961484,348,349,349,348,27
20240313,130900,266952078,348,348,348,348,0
20240313,130800,266952078,348,348,348,348,406
20240313,130700,266810790,347,347,347,347,0
20240313,130600,266810790,347,347,347,347,0
20240313,130500,266810790,347,349,349,347,2
20240313,130400,266810094,347,348,348,347,5254
20240313,130300,264983190,348,349,349,348,36
20240313,130200,264970629,348,348,348,348,0
20240313,130100,264970629,348,348,348,348,1500
20240313,130000,264448629,348,348,348,348,1
20240313,125900,264448281,348,348,348,348,11416
20240313,125800,260475513,348,348,348,348,0
20240313,125700,260475513,348,349,349,348,13
20240313,125600,260470979,349,349,349,349,96
20240313,125500,260437475,348,348,348,348,0
20240313,125400,260437475,348,348,348,348,314
20240313,125300,260328203,348,348,348,348,143
20240313,125200,260278439,348,348,348,348,596
20240313,125100,260071031,349,349,349,349,56
20240313,125000,260051487,349,349,349,349,1000
20240313,124900,259702487,349,349,349,349,3
20240313,124800,259701440,348,348,348,348,531
20240313,124700,259516652,348,348,348,348,0
20240313,124600,259516652,348,348,348,348,116
20240313,124500,259476284,348,348,348,348,0
20240313,124400,259476284,348,348,348,348,5000
20240313,124300,257736284,349,349,349,349,20
20240313,124200,257729304,349,349,349,349,62
20240313,124100,257707666,348,348,348,348,0
20240313,124000,257707666,348,348,348,348,180
20240313,123900,257645026,348,348,348,348,0
20240313,123800,257645026,348,349,349,348,5732
20240313,123700,255645058,349,349,349,349,4555
20240313,123600,254055363,347,347,347,347,0
20240313,123500,254055363,347,347,347,347,0
20240313,123400,254055363,347,347,347,347,2823
20240313,123300,253075782,347,349,349,347,479
20240313,123200,252909566,349,347,349,347,1150
20240313,123100,252510514,347,347,347,347,0
20240313,123000,252510514,347,348,348,347,2981
20240313,122900,251475798,348,349,349,348,107
20240313,122800,251438561,347,349,349,347,52
20240313,122700,251420507,347,348,349,347,33971
20240313,122600,239606982,349,349,349,349,36
20240313,122500,239594418,349,349,349,349,1
20240313,122400,239594069,348,348,348,348,0
20240313,122300,239594069,348,349,349,348,124
20240313,122200,239550807,349,348,349,348,4051
20240313,122100,238141008,348,348,348,348,87
20240313,122000,238110732,348,348,349,348,9067
20240313,121900,234954416,348,348,348,348,1
20240313,121800,234954068,349,349,349,349,314
20240313,121700,234844482,349,349,349,349,2310
20240313,121600,234038292,349,349,349,349,255
20240313,121500,233949297,349,349,349,349,50
20240313,121400,233931847,349,349,349,348,390
20240313,121300,233795741,349,349,349,349,1
20240313,121200,233795392,348,349,349,348,2996
20240313,121100,232750095,349,349,349,349,259
20240313,121000,232659704,349,349,349,349,0
20240313,120900,232659704,349,349,349,349,1
20240313,120800,232659355,349,349,349,349,229
20240313,120700,232579434,349,349,349,349,240
20240313,120600,232495674,349,349,349,349,0
20240313,120500,232495674,349,348,349,348,8738
20240313,120400,229454831,348,348,348,348,0
20240313,120300,229454831,348,348,348,348,0
20240313,120200,229454831,348,348,348,348,0
20240313,120100,229454831,348,348,348,348,0
20240313,120000,229454831,348,348,348,348,5
20240313,115900,229453091,348,349,349,348,25429
20240313,115800,220603753,349,349,349,349,0
20240313,115700,220603753,349,349,349,349,66
20240313,115600,220580719,349,349,349,349,12
20240313,115500,220576531,348,348,348,348,3477
20240313,115400,219366535,349,349,349,349,0
20240313,115300,219366535,349,349,349,349,401
20240313,115200,219226586,349,349,349,349,5000
20240313,115100,217481586,349,349,349,349,97
20240313,115000,217447733,349,349,349,349,25
20240313,114900,217439008,349,349,349,349,1036
20240313,114800,217077444,349,349,349,349,0
20240313,114700,217077444,349,349,349,349,0
20240313,114600,217077444,349,349,349,349,4106
20240313,114500,215644450,349,350,350,349,4
20240313,114400,215643051,350,349,350,349,60
20240313,114300,215622110,350,350,350,350,65
20240313,114200,215599360,350,349,350,349,9002
20240313,114100,212457660,350,350,350,350,7
20240313,114000,212455210,349,350,350,349,3845
20240313,113900,211109761,350,350,350,350,43
20240313,113800,211094711,350,351,351,350,12770
20240313,113700,206618191,351,351,351,351,121
20240313,113600,206575720,350,350,350,350,2341
20240313,113500,205756370,349,349,349,349,9
20240313,113400,205753229,349,349,349,349,9
20240313,113300,205750088,350,350,350,350,0
20240313,113200,205750088,350,350,350,350,50
20240313,113100,205732588,350,350,350,350,0
20240313,113000,205732588,350,350,350,350,400
20240313,112900,205592588,350,350,350,350,310
20240313,112800,205484088,349,349,349,349,0
20240313,112700,205484088,349,349,349,349,0
20240313,112600,205484088,349,349,349,349,89
20240313,112500,205453027,349,349,349,349,657
20240313,112400,205223734,349,349,351,349,14465
20240313,112300,200175445,351,351,351,351,1
20240313,112200,200175094,351,351,351,350,2229
20240313,112100,199394903,350,350,350,350,0
20240313,112000,199394903,350,350,350,350,3229
20240313,111900,198264753,350,350,350,350,0
20240313,111800,198264753,350,351,351,350,16
20240313,111700,198259152,351,351,351,351,0
20240313,111600,198259152,351,351,351,351,0
20240313,111500,198259152,351,351,351,351,147
20240313,111400,198207555,351,351,351,351,1
20240313,111300,198207204,351,351,351,351,0
20240313,111200,198207204,351,351,351,351,0
20240313,111100,198207204,351,351,351,351,1
20240313,111000,198206853,350,351,351,350,1290
20240313,110900,197754353,351,351,351,351,1
20240313,110800,197754002,351,351,351,351,7846
20240313,110700,195000056,352,351,352,351,8025
20240313,110600,192183180,351,351,351,351,937
20240313,110500,191854293,351,351,351,351,7002
20240313,110400,189396591,351,351,351,351,1
20240313,110300,189396240,350,350,350,350,1
20240313,110200,189395890,351,351,351,351,37
20240313,110100,189382903,351,351,351,351,8266
20240313,110000,186481537,351,351,351,351,200
20240313,105900,186411337,351,350,351,350,26735
20240313,105800,177054086,349,349,349,349,0
20240313,105700,177054086,349,349,349,349,2572
20240313,105600,176156458,349,349,349,349,0
20240313,105500,176156458,349,349,349,349,1182
20240313,105400,175743940,350,350,350,350,244
20240313,105300,175658540,350,349,350,349,261
20240313,105200,175567424,350,350,350,350,3500
20240313,105100,174342424,349,349,350,349,5106
20240313,105000,172560341,349,350,350,349,283
20240313,104900,172461569,350,350,350,350,25
20240313,104800,172452819,350,349,350,349,191
20240313,104700,172386159,349,349,349,349,12904
20240313,104600,167882663,349,349,349,349,7396
20240313,104500,165301459,349,349,349,349,0
20240313,104400,165301459,349,349,349,349,309
20240313,104300,165193618,349,349,349,349,0
20240313,104200,165193618,349,350,350,349,698
20240313,104100,164950005,350,350,350,350,10
20240313,104000,164946505,350,350,350,350,2046
20240313,103900,164230405,349,349,349,349,2626
20240313,103800,163313931,349,349,349,349,261
20240313,103700,163222842,349,349,349,349,3859
20240313,103600,161876051,349,349,349,349,53
20240313,103500,161857554,349,349,349,349,7865
20240313,103400,159112669,349,349,349,349,115
20240313,103300,159072534,349,349,349,349,2853
20240313,103200,158076837,348,348,348,348,3300
20240313,103100,156928437,349,349,349,349,3631
20240313,103000,155661218,349,349,349,349,338
20240313,102900,155543256,349,349,349,349,11
20240313,102800,155539417,349,349,349,349,0
20240313,102700,155539417,349,349,349,349,0
20240313,102600,155539417,349,348,349,348,4100
20240313,102500,154109617,348,349,349,348,9771
20240313,102400,150704610,349,349,349,349,72
20240313,102300,150679482,349,349,349,349,12513
20240313,102200,146312445,349,349,349,349,18
20240313,102100,146306163,349,349,349,349,56
20240313,102000,146286619,349,348,349,348,3020
20240313,101900,145235639,349,349,349,349,3324
20240313,101800,144075563,349,349,349,349,0
20240313,101700,144075563,349,349,349,349,5685
20240313,101600,142091498,349,350,350,349,724
20240313,101500,141838152,350,350,350,350,1
20240313,101400,141837802,350,350,350,350,229
20240313,101300,141757652,350,349,350,349,519
20240313,101200,141576502,350,350,350,350,634
20240313,101100,141354602,350,350,350,350,3
20240313,101000,141353552,349,349,349,349,5084
20240313,100900,139579236,349,349,349,349,4000
20240313,100800,138183236,349,349,349,349,26
20240313,100700,138174162,349,349,349,349,3074
20240313,100600,137101336,349,350,350,349,2803
20240313,100500,136120500,350,350,350,350,49
20240313,100400,136103350,350,350,350,350,4
20240313,100300,136101950,349,349,349,349,0
20240313,100200,136101950,349,349,349,349,0
20240313,100100,136101950,349,349,349,349,500
20240313,100000,135927450,349,349,349,349,9251
20240313,095900,132698851,349,349,349,349,17445
20240313,095800,126610546,350,349,350,349,562
20240313,095700,126414303,349,349,349,349,10000
20240313,095600,122924303,350,350,350,350,0
20240313,095500,122924303,350,349,350,349,598
20240313,095400,122715461,350,350,350,350,2
20240313,095300,122714761,349,350,350,349,43
20240313,095200,122699749,349,350,350,349,37
20240313,095100,122686800,350,350,350,350,9779
20240313,095000,119264150,350,350,350,350,213
20240313,094900,119189600,350,350,350,350,20
20240313,094800,119182600,350,350,350,350,273
20240313,094700,119087050,350,350,350,350,3
20240313,094600,119086000,350,349,350,349,2217
20240313,094500,118312257,349,349,349,349,500
20240313,094400,118137757,350,350,350,350,244
20240313,094300,118052357,349,349,349,349,12658
20240313,094200,113634715,349,350,350,349,7327
20240313,094100,111077171,349,350,350,349,856
20240313,094000,110778327,349,349,349,349,5095
20240313,093900,109000172,349,349,350,349,1310
20240313,093800,108542482,350,350,350,350,22149
20240313,093700,100790332,351,351,351,350,2142
20240313,093600,100039323,351,351,351,351,307
20240313,093500,99931566,351,351,351,350,12
20240313,093400,99927355,351,351,351,351,1185
20240313,093300,99511420,352,350,352,350,1000
20240313,093200,99160420,350,350,352,350,1662
20240313,093100,98578718,350,350,350,350,284
20240313,093000,98479318,350,351,351,350,18437
20240313,092900,92012699,351,351,351,351,544
20240313,092800,91821755,350,350,350,350,2028
20240313,092700,91111955,350,350,350,350,10
20240313,092600,91108455,350,351,351,350,118638
20240313,092500,49584844,352,352,352,352,110
20240313,092400,49546124,352,350,352,350,815
20240313,092300,49260158,351,351,352,351,6787
20240313,092200,46873933,352,352,352,352,91
20240313,092100,46841901,352,352,352,352,22
20240313,092000,46834157,351,351,351,351,0
20240313,091900,46834157,351,351,352,351,856
20240313,091800,46533246,351,351,352,351,778
20240313,091700,46260002,351,351,351,350,7427
20240313,091600,43653379,351,351,351,350,6106
20240313,091500,41511173,351,351,351,351,510
20240313,091400,41332163,351,351,352,351,1624
20240313,091300,40762045,350,351,351,350,14652
20240313,091200,35633804,350,351,351,350,4080
20240313,091100,34202229,351,351,351,351,59
20240313,091000,34181520,351,352,352,351,3777
20240313,090900,32855688,352,350,352,350,1338
20240313,090800,32387049,350,350,350,349,3387
20240313,090700,31201600,350,350,350,350,4576
20240313,090600,29600000,350,350,350,350,323
20240313,090500,29486950,350,350,350,350,300
20240313,090400,29381950,351,350,351,350,325
20240313,090300,29268075,349,353,356,349,55227
20240313,090200,9874703,353,351,357,351,5322
20240313,090100,7980176,355,352,357,351,14157
20240313,090000,2949330,353,358,358,351,8270