KissMeData/152550/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,202200,416261169,350,350,350,350,7580
20240325,202100,416261169,350,350,350,350,0
20240325,202000,416261169,350,350,350,350,0
20240325,201900,416261169,350,350,350,350,0
20240325,201800,416261169,350,350,350,350,0
20240325,201700,416261169,350,350,350,350,0
20240325,201600,416261169,350,350,350,350,0
20240325,201500,416261169,350,350,350,350,0
20240325,201400,416261169,350,350,350,350,0
20240325,201300,416261169,350,350,350,350,0
20240325,201200,416261169,350,350,350,350,0
20240325,201100,416261169,350,350,350,350,0
20240325,201000,416261169,350,350,350,350,0
20240325,200900,416261169,350,350,350,350,0
20240325,200800,416261169,350,350,350,350,0
20240325,200700,416261169,350,350,350,350,0
20240325,200600,416261169,350,350,350,350,0
20240325,200500,416261169,350,350,350,350,0
20240325,200400,416261169,350,350,350,350,0
20240325,200300,416261169,350,350,350,350,0
20240325,200200,416261169,350,350,350,350,0
20240325,200100,416261169,350,350,350,350,0
20240325,200000,416261169,350,350,350,350,0
20240325,195900,416261169,350,350,350,350,0
20240325,195800,416261169,350,350,350,350,0
20240325,195700,416261169,350,350,350,350,0
20240325,195600,416261169,350,350,350,350,0
20240325,195500,416261169,350,350,350,350,0
20240325,195400,416261169,350,350,350,350,0
20240325,195300,416261169,350,350,350,350,0
20240325,195200,416261169,350,350,350,350,7580
20240325,195100,416261169,350,350,350,350,0
20240325,195000,416261169,350,350,350,350,0
20240325,194900,416261169,350,350,350,350,0
20240325,194800,416261169,350,350,350,350,0
20240325,194700,416261169,350,350,350,350,0
20240325,194600,416261169,350,350,350,350,0
20240325,194500,416261169,350,350,350,350,0
20240325,194400,416261169,350,350,350,350,0
20240325,194300,416261169,350,350,350,350,0
20240325,194200,416261169,350,350,350,350,0
20240325,194100,416261169,350,350,350,350,0
20240325,194000,416261169,350,350,350,350,0
20240325,193900,416261169,350,350,350,350,0
20240325,193800,416261169,350,350,350,350,0
20240325,193700,416261169,350,350,350,350,0
20240325,193600,416261169,350,350,350,350,0
20240325,193500,416261169,350,350,350,350,0
20240325,193400,416261169,350,350,350,350,0
20240325,193300,416261169,350,350,350,350,0
20240325,193200,416261169,350,350,350,350,0
20240325,193100,416261169,350,350,350,350,0
20240325,193000,416261169,350,350,350,350,0
20240325,192900,416261169,350,350,350,350,0
20240325,192800,416261169,350,350,350,350,0
20240325,192700,416261169,350,350,350,350,0
20240325,192600,416261169,350,350,350,350,0
20240325,192500,416261169,350,350,350,350,0
20240325,192400,416261169,350,350,350,350,0
20240325,192300,416261169,350,350,350,350,0
20240325,192200,416261169,350,350,350,350,7580
20240325,192100,416261169,350,350,350,350,0
20240325,192000,416261169,350,350,350,350,0
20240325,191900,416261169,350,350,350,350,0
20240325,191800,416261169,350,350,350,350,0
20240325,191700,416261169,350,350,350,350,0
20240325,191600,416261169,350,350,350,350,0
20240325,191500,416261169,350,350,350,350,0
20240325,191400,416261169,350,350,350,350,0
20240325,191300,416261169,350,350,350,350,0
20240325,191200,416261169,350,350,350,350,0
20240325,191100,416261169,350,350,350,350,0
20240325,191000,416261169,350,350,350,350,0
20240325,190900,416261169,350,350,350,350,0
20240325,190800,416261169,350,350,350,350,0
20240325,190700,416261169,350,350,350,350,0
20240325,190600,416261169,350,350,350,350,0
20240325,190500,416261169,350,350,350,350,0
20240325,190400,416261169,350,350,350,350,0
20240325,190300,416261169,350,350,350,350,0
20240325,190200,416261169,350,350,350,350,0
20240325,190100,416261169,350,350,350,350,0
20240325,190000,416261169,350,350,350,350,0
20240325,185900,416261169,350,350,350,350,0
20240325,185800,416261169,350,350,350,350,0
20240325,185700,416261169,350,350,350,350,0
20240325,185600,416261169,350,350,350,350,0
20240325,185500,416261169,350,350,350,350,0
20240325,185400,416261169,350,350,350,350,0
20240325,185300,416261169,350,350,350,350,0
20240325,185200,416261169,350,350,350,350,7580
20240325,185100,416261169,350,350,350,350,0
20240325,185000,416261169,350,350,350,350,0
20240325,184900,416261169,350,350,350,350,0
20240325,184800,416261169,350,350,350,350,0
20240325,184700,416261169,350,350,350,350,0
20240325,184600,416261169,350,350,350,350,0
20240325,184500,416261169,350,350,350,350,0
20240325,184400,416261169,350,350,350,350,0
20240325,184300,416261169,350,350,350,350,0
20240325,184200,416261169,350,350,350,350,0
20240325,184100,416261169,350,350,350,350,0
20240325,184000,416261169,350,350,350,350,0
20240325,183900,416261169,350,350,350,350,0
20240325,183800,416261169,350,350,350,350,0
20240325,183700,416261169,350,350,350,350,0
20240325,183600,416261169,350,350,350,350,0
20240325,183500,416261169,350,350,350,350,0
20240325,183400,416261169,350,350,350,350,0
20240325,183300,416261169,350,350,350,350,0
20240325,183200,416261169,350,350,350,350,0
20240325,183100,416261169,350,350,350,350,0
20240325,183000,416261169,350,350,350,350,0
20240325,182900,416261169,350,350,350,350,0
20240325,182800,416261169,350,350,350,350,0
20240325,182700,416261169,350,350,350,350,0
20240325,182600,416261169,350,350,350,350,0
20240325,182500,416261169,350,350,350,350,0
20240325,182400,416261169,350,350,350,350,0
20240325,182300,416261169,350,350,350,350,0
20240325,182200,416261169,350,350,350,350,7580
20240325,182100,416261169,350,350,350,350,0
20240325,182000,416261169,350,350,350,350,0
20240325,181900,416261169,350,350,350,350,0
20240325,181800,416261169,350,350,350,350,0
20240325,181700,416261169,350,350,350,350,0
20240325,181600,416261169,350,350,350,350,0
20240325,181500,416261169,350,350,350,350,0
20240325,181400,416261169,350,350,350,350,0
20240325,181300,416261169,350,350,350,350,0
20240325,181200,416261169,350,350,350,350,0
20240325,181100,416261169,350,350,350,350,0
20240325,181000,416261169,350,350,350,350,0
20240325,180900,416261169,350,350,350,350,0
20240325,180800,416261169,350,350,350,350,0
20240325,180700,416261169,350,350,350,350,0
20240325,180600,416261169,350,350,350,350,0
20240325,180500,416261169,350,350,350,350,0
20240325,180400,416261169,350,350,350,350,0
20240325,180300,416261169,350,350,350,350,0
20240325,180200,416261169,350,350,350,350,0
20240325,180100,416261169,350,350,350,350,0
20240325,180000,416261169,350,350,350,350,0
20240325,175900,416261169,350,350,350,350,0
20240325,175800,416261169,350,350,350,350,0
20240325,175700,416261169,350,350,350,350,0
20240325,175600,416261169,350,350,350,350,0
20240325,175500,416261169,350,350,350,350,0
20240325,175400,416261169,350,350,350,350,0
20240325,175300,416261169,350,350,350,350,0
20240325,175200,416261169,350,350,350,350,7580
20240325,175100,416261169,350,350,350,350,0
20240325,175000,416261169,350,350,350,350,0
20240325,174900,416261169,350,350,350,350,0
20240325,174800,416261169,350,350,350,350,0
20240325,174700,416261169,350,350,350,350,0
20240325,174600,416261169,350,350,350,350,0
20240325,174500,416261169,350,350,350,350,0
20240325,174400,416261169,350,350,350,350,0
20240325,174300,416261169,350,350,350,350,0
20240325,174200,416261169,350,350,350,350,0
20240325,174100,416261169,350,350,350,350,0
20240325,174000,416261169,350,350,350,350,0
20240325,173900,416261169,350,350,350,350,0
20240325,173800,416261169,350,350,350,350,0
20240325,173700,416261169,350,350,350,350,0
20240325,173600,416261169,350,350,350,350,0
20240325,173500,416261169,350,350,350,350,0
20240325,173400,416261169,350,350,350,350,0
20240325,173300,416261169,350,350,350,350,0
20240325,173200,416261169,350,350,350,350,0
20240325,173100,416261169,350,350,350,350,0
20240325,173000,416261169,350,350,350,350,0
20240325,172900,416261169,350,350,350,350,0
20240325,172800,416261169,350,350,350,350,0
20240325,172700,416261169,350,350,350,350,0
20240325,172600,416261169,350,350,350,350,0
20240325,172500,416261169,350,350,350,350,0
20240325,172400,416261169,350,350,350,350,0
20240325,172300,416261169,350,350,350,350,0
20240325,172200,416261169,350,350,350,350,7580
20240325,172100,416261169,350,350,350,350,0
20240325,172000,416261169,350,350,350,350,0
20240325,171900,416261169,350,350,350,350,0
20240325,171800,416261169,350,350,350,350,0
20240325,171700,416261169,350,350,350,350,0
20240325,171600,416261169,350,350,350,350,0
20240325,171500,416261169,350,350,350,350,0
20240325,171400,416261169,350,350,350,350,0
20240325,171300,416261169,350,350,350,350,0
20240325,171200,416261169,350,350,350,350,0
20240325,171100,416261169,350,350,350,350,0
20240325,171000,416261169,350,350,350,350,0
20240325,170900,416261169,350,350,350,350,0
20240325,170800,416261169,350,350,350,350,0
20240325,170700,416261169,350,350,350,350,0
20240325,170600,416261169,350,350,350,350,0
20240325,170500,416261169,350,350,350,350,0
20240325,170400,416261169,350,350,350,350,0
20240325,170300,416261169,350,350,350,350,0
20240325,170200,416261169,350,350,350,350,0
20240325,170100,416261169,350,350,350,350,0
20240325,170000,416261169,350,350,350,350,0
20240325,165900,416261169,350,350,350,350,0
20240325,165800,416261169,350,350,350,350,0
20240325,165700,416261169,350,350,350,350,0
20240325,165600,416261169,350,350,350,350,0
20240325,165500,416261169,350,350,350,350,0
20240325,165400,416261169,350,350,350,350,0
20240325,165300,416261169,350,350,350,350,0
20240325,165200,416261169,350,350,350,350,7580
20240325,165100,416261169,350,350,350,350,0
20240325,165000,416261169,350,350,350,350,0
20240325,164900,416261169,350,350,350,350,0
20240325,164800,416261169,350,350,350,350,0
20240325,164700,416261169,350,350,350,350,0
20240325,164600,416261169,350,350,350,350,0
20240325,164500,416261169,350,350,350,350,0
20240325,164400,416261169,350,350,350,350,0
20240325,164300,416261169,350,350,350,350,0
20240325,164200,416261169,350,350,350,350,0
20240325,164100,416261169,350,350,350,350,0
20240325,164000,416261169,350,350,350,350,0
20240325,163900,416261169,350,350,350,350,0
20240325,163800,416261169,350,350,350,350,0
20240325,163700,416261169,350,350,350,350,0
20240325,163600,416261169,350,350,350,350,0
20240325,163500,416261169,350,350,350,350,0
20240325,163400,416261169,350,350,350,350,0
20240325,163300,416261169,350,350,350,350,0
20240325,163200,416261169,350,350,350,350,0
20240325,163100,416261169,350,350,350,350,0
20240325,163000,416261169,350,350,350,350,0
20240325,162900,416261169,350,350,350,350,0
20240325,162800,416261169,350,350,350,350,0
20240325,162700,416261169,350,350,350,350,0
20240325,162600,416261169,350,350,350,350,0
20240325,162500,416261169,350,350,350,350,0
20240325,162400,416261169,350,350,350,350,0
20240325,162300,416261169,350,350,350,350,0
20240325,162200,416261169,350,350,350,350,7580
20240325,162100,416261169,350,350,350,350,0
20240325,162000,416261169,350,350,350,350,0
20240325,161900,416261169,350,350,350,350,0
20240325,161800,416261169,350,350,350,350,0
20240325,161700,416261169,350,350,350,350,0
20240325,161600,416261169,350,350,350,350,0
20240325,161500,416261169,350,350,350,350,0
20240325,161400,416261169,350,350,350,350,0
20240325,161300,416261169,350,350,350,350,0
20240325,161200,416261169,350,350,350,350,0
20240325,161100,416261169,350,350,350,350,0
20240325,161000,416261169,350,350,350,350,0
20240325,160900,416261169,350,350,350,350,0
20240325,160800,416261169,350,350,350,350,0
20240325,160700,416261169,350,350,350,350,0
20240325,160600,416261169,350,350,350,350,0
20240325,160500,416261169,350,350,350,350,0
20240325,160400,416261169,350,350,350,350,0
20240325,160300,416261169,350,350,350,350,0
20240325,160200,416261169,350,350,350,350,0
20240325,160100,416261169,350,350,350,350,0
20240325,160000,416261169,350,350,350,350,0
20240325,155900,416261169,350,350,350,350,0
20240325,155800,416261169,350,350,350,350,0
20240325,155700,416261169,350,350,350,350,0
20240325,155600,416261169,350,350,350,350,0
20240325,155500,416261169,350,350,350,350,0
20240325,155400,416261169,350,350,350,350,0
20240325,155300,416261169,350,350,350,350,0
20240325,155200,416261169,350,350,350,350,7580
20240325,155100,416261169,350,350,350,350,0
20240325,155000,416261169,350,350,350,350,0
20240325,154900,416261169,350,350,350,350,0
20240325,154800,416261169,350,350,350,350,0
20240325,154700,416261169,350,350,350,350,0
20240325,154600,416261169,350,350,350,350,0
20240325,154500,416261169,350,350,350,350,0
20240325,154400,416261169,350,350,350,350,0
20240325,154300,416261169,350,350,350,350,0
20240325,154200,416261169,350,350,350,350,0
20240325,154100,416261169,350,350,350,350,0
20240325,154000,416261169,350,350,350,350,0
20240325,153900,416261169,350,350,350,350,0
20240325,153800,416261169,350,350,350,350,0
20240325,153700,416261169,350,350,350,350,0
20240325,153600,416261169,350,350,350,350,0
20240325,153500,416261169,350,350,350,350,0
20240325,153400,416261169,350,350,350,350,0
20240325,153300,416261169,350,350,350,350,0
20240325,153200,416261169,350,350,350,350,0
20240325,153100,416261169,350,350,350,350,0
20240325,153000,416261169,350,350,350,350,7580
20240325,152900,413608169,352,352,352,352,0
20240325,152800,413608169,352,352,352,352,0
20240325,152700,413608169,352,352,352,352,0
20240325,152600,413608169,352,352,352,352,0
20240325,152500,413608169,352,352,352,352,0
20240325,152400,413608169,352,352,352,352,0
20240325,152300,413608169,352,352,352,352,0
20240325,152200,413608169,352,352,352,352,0
20240325,152100,413608169,352,352,352,352,0
20240325,152000,413608169,352,352,352,352,0
20240325,151900,413608169,352,351,352,351,6040
20240325,151800,411485588,351,352,352,350,13413
20240325,151700,406782209,350,352,352,350,4274
20240325,151600,405285887,352,351,352,351,7019
20240325,151500,402822200,352,351,353,351,5229
20240325,151400,400986744,353,353,353,353,0
20240325,151300,400986744,353,352,353,352,176
20240325,151200,400924709,352,353,353,352,10497
20240325,151100,397229740,352,352,352,352,30
20240325,151000,397219180,352,352,352,352,2625
20240325,150900,396295180,353,353,353,353,0
20240325,150800,396295180,353,353,353,353,16
20240325,150700,396289532,352,352,352,352,0
20240325,150600,396289532,352,352,352,352,2618
20240325,150500,395367996,353,352,353,352,159
20240325,150400,395311870,352,353,353,352,3058
20240325,150300,394235415,353,353,353,353,1
20240325,150200,394235062,351,353,353,351,1300
20240325,150100,393776750,353,351,353,351,60
20240325,150000,393755613,351,351,351,351,3162
20240325,145900,392645751,351,351,351,351,60
20240325,145800,392624691,350,351,351,350,2216
20240325,145700,391848444,351,351,351,351,980
20240325,145600,391504464,351,351,351,351,206
20240325,145500,391432158,351,351,351,351,644
20240325,145400,391206114,351,351,351,351,1046
20240325,145300,390838968,351,351,351,350,1506
20240325,145200,390310367,351,351,351,351,3000
20240325,145100,389257367,351,351,351,351,7
20240325,145000,389254910,350,350,350,350,1569
20240325,144900,388705760,350,350,350,350,21092
20240325,144800,381323560,351,351,351,351,2474
20240325,144700,380455186,351,351,351,351,1091
20240325,144600,380072245,351,351,351,351,0
20240325,144500,380072245,351,351,351,351,6096
20240325,144400,377932549,352,352,352,352,4
20240325,144300,377931141,353,353,353,353,85
20240325,144200,377901136,353,353,353,353,3
20240325,144100,377900077,353,353,353,353,1
20240325,144000,377899724,351,352,352,351,15300
20240325,143900,372524746,352,352,352,352,0
20240325,143800,372524746,352,352,353,352,136
20240325,143700,372476873,352,352,352,352,2234
20240325,143600,371690505,352,352,352,352,0
20240325,143500,371690505,352,352,352,352,0
20240325,143400,371690505,352,352,352,352,1
20240325,143300,371690153,352,352,352,352,0
20240325,143200,371690153,352,352,352,352,5000
20240325,143100,369930153,352,352,352,352,144
20240325,143000,369879465,352,352,352,352,200
20240325,142900,369809065,353,353,353,353,22
20240325,142800,369801299,352,352,352,352,1023
20240325,142700,369441203,352,352,352,352,33
20240325,142600,369429587,352,352,352,352,0
20240325,142500,369429587,352,352,352,352,107
20240325,142400,369391923,353,352,353,351,10001
20240325,142300,365880618,352,352,352,352,10
20240325,142200,365877098,351,351,351,351,23
20240325,142100,365869025,351,351,351,351,5
20240325,142000,365867270,352,352,352,352,1827
20240325,141900,365224166,352,352,352,352,164
20240325,141800,365166438,352,352,352,352,1643
20240325,141700,364588102,352,353,353,352,4641
20240325,141600,362952420,353,352,353,352,2555
20240325,141500,362052530,352,352,352,352,278
20240325,141400,361954674,353,353,353,353,1
20240325,141300,361954321,352,352,352,352,157
20240325,141200,361899057,352,352,353,352,3435
20240325,141100,360689506,352,352,352,352,5200
20240325,141000,358859106,352,352,352,352,5200
20240325,140900,357028706,353,353,353,353,26
20240325,140800,357019528,353,353,353,353,1
20240325,140700,357019175,353,353,353,353,840
20240325,140600,356722655,353,353,353,353,151
20240325,140500,356669352,353,353,353,353,770
20240325,140400,356397542,352,352,352,352,83
20240325,140300,356368326,352,352,352,352,3400
20240325,140200,355171526,352,352,352,352,0
20240325,140100,355171526,352,352,353,352,655
20240325,140000,354940321,353,352,353,352,1006
20240325,135900,354586206,352,352,352,352,16
20240325,135800,354580574,353,353,353,353,28
20240325,135700,354570690,352,352,353,352,1595
20240325,135600,354009210,352,352,352,352,1009
20240325,135500,353654042,352,353,353,352,57
20240325,135400,353633922,351,353,354,351,1317
20240325,135300,353170928,351,355,355,351,21728
20240325,135200,345521152,354,357,357,354,1206
20240325,135100,345090616,357,354,357,351,30431
20240325,135000,334323442,354,355,355,354,14192
20240325,134900,329295377,354,357,357,354,21962
20240325,134800,321502040,358,359,359,356,21575
20240325,134700,313781196,359,358,359,358,33305
20240325,134600,301846001,358,359,360,357,73500
20240325,134500,275486274,359,355,359,355,58246
20240325,134400,254689400,355,356,357,355,25334
20240325,134300,245661654,354,351,357,351,112402
20240325,134200,205856220,351,351,351,351,1324
20240325,134100,205391496,351,351,351,351,284
20240325,134000,205291812,351,351,351,351,1000
20240325,133900,204940812,351,351,351,351,1
20240325,133800,204940461,351,351,351,351,1306
20240325,133700,204482055,351,351,351,351,2500
20240325,133600,203604555,351,351,351,351,0
20240325,133500,203604555,351,351,351,351,2383
20240325,133400,202768122,352,351,352,351,8001
20240325,133300,199959770,352,352,352,352,433
20240325,133200,199807354,351,351,351,351,1000
20240325,133100,199456354,351,351,351,351,4480
20240325,133000,197883874,351,351,351,351,536
20240325,132900,197695738,351,351,351,351,2000
20240325,132800,196993738,352,352,352,352,1
20240325,132700,196993386,352,352,352,352,0
20240325,132600,196993386,352,352,352,352,5
20240325,132500,196991626,352,352,352,352,12
20240325,132400,196987402,352,352,352,352,0
20240325,132300,196987402,352,352,352,352,15
20240325,132200,196982122,352,352,352,352,0
20240325,132100,196982122,352,352,352,352,0
20240325,132000,196982122,352,352,352,352,9
20240325,131900,196978954,352,352,352,352,0
20240325,131800,196978954,352,352,352,352,367
20240325,131700,196849770,352,353,353,352,500
20240325,131600,196673767,353,353,353,353,18888
20240325,131500,190006303,352,352,352,352,694
20240325,131400,189762015,353,353,353,353,636
20240325,131300,189537507,352,353,353,352,1118
20240325,131200,189143820,353,353,353,353,0
20240325,131100,189143820,353,353,353,353,0
20240325,131000,189143820,353,353,353,353,4984
20240325,130900,187384468,353,353,353,353,1008
20240325,130800,187028644,353,353,353,353,10
20240325,130700,187025114,353,353,353,353,320
20240325,130600,186912154,353,353,353,353,136
20240325,130500,186864146,353,353,353,353,3
20240325,130400,186863087,353,352,353,352,14381
20240325,130300,181800942,352,352,352,352,0
20240325,130200,181800942,352,352,352,352,0
20240325,130100,181800942,352,351,352,351,91
20240325,130000,181769000,351,351,351,351,0
20240325,125900,181769000,351,351,351,351,0
20240325,125800,181769000,351,351,351,351,801
20240325,125700,181487849,351,351,351,351,4
20240325,125600,181486445,351,351,351,351,126
20240325,125500,181442219,351,351,352,351,5003
20240325,125400,179686164,351,351,351,351,4156
20240325,125300,178227408,351,351,351,351,170
20240325,125200,178167738,352,352,352,352,500
20240325,125100,177991738,351,351,351,351,0
20240325,125000,177991738,351,351,351,351,85
20240325,124900,177961903,352,352,352,352,1
20240325,124800,177961551,352,352,352,352,4
20240325,124700,177960143,352,352,352,352,57
20240325,124600,177940079,352,352,352,352,108
20240325,124500,177902063,351,351,351,351,1908
20240325,124400,177232355,351,351,351,351,0
20240325,124300,177232355,351,352,352,351,8571
20240325,124200,174215383,351,351,351,351,319
20240325,124100,174103414,351,352,352,351,284
20240325,124000,174003475,352,352,352,352,20
20240325,123900,173996435,352,352,352,352,0
20240325,123800,173996435,352,352,352,352,0
20240325,123700,173996435,352,352,352,352,6000
20240325,123600,171884435,352,352,352,352,1030
20240325,123500,171521875,352,352,352,352,2690
20240325,123400,170574995,352,352,352,352,130
20240325,123300,170529235,352,352,352,352,0
20240325,123200,170529235,352,352,352,352,3788
20240325,123100,169195859,351,351,351,351,0
20240325,123000,169195859,351,351,351,351,0
20240325,122900,169195859,351,351,351,351,252
20240325,122800,169107407,351,351,351,351,0
20240325,122700,169107407,351,351,351,351,0
20240325,122600,169107407,351,351,351,351,0
20240325,122500,169107407,351,352,352,351,2306
20240325,122400,168296195,352,352,352,352,0
20240325,122300,168296195,352,352,352,352,14
20240325,122200,168291267,352,352,352,352,4
20240325,122100,168289859,350,350,350,350,2145
20240325,122000,167539109,350,350,350,350,330
20240325,121900,167423609,350,351,351,350,2321
20240325,121800,166611008,351,351,351,351,30
20240325,121700,166600478,351,351,351,351,172
20240325,121600,166540106,351,351,351,351,0
20240325,121500,166540106,351,351,351,351,350
20240325,121400,166417256,351,352,352,351,3421
20240325,121300,165216480,354,354,354,354,0
20240325,121200,165216480,354,354,354,354,1
20240325,121100,165216126,354,353,354,353,151
20240325,121000,165162772,353,353,353,353,5046
20240325,120900,163381534,353,353,353,353,0
20240325,120800,163381534,353,353,353,353,2
20240325,120700,163380828,353,353,353,353,0
20240325,120600,163380828,353,353,353,353,3
20240325,120500,163379769,351,351,351,351,0
20240325,120400,163379769,351,351,351,351,0
20240325,120300,163379769,351,351,351,351,0
20240325,120200,163379769,351,352,352,351,14091
20240325,120100,158432097,352,352,352,352,9
20240325,120000,158428929,352,352,352,352,0
20240325,115900,158428929,352,354,354,352,9659
20240325,115800,155023559,354,354,354,352,2686
20240325,115700,154073620,354,352,355,352,4876
20240325,115600,152348566,353,353,353,352,10510
20240325,115500,148638546,353,353,353,353,0
20240325,115400,148638546,353,353,353,353,28
20240325,115300,148628662,353,353,353,353,5022
20240325,115200,146855896,353,353,353,353,5442
20240325,115100,144934870,352,351,352,351,18874
20240325,115000,138304311,350,351,351,350,3773
20240325,114900,136981088,351,350,351,350,2347
20240325,114800,136159637,350,350,350,350,44
20240325,114700,136144237,350,350,350,350,45149
20240325,114600,120342087,350,350,350,350,2958
20240325,114500,119306787,350,350,350,350,501
20240325,114400,119131437,350,350,350,350,3
20240325,114300,119130387,350,350,350,350,0
20240325,114200,119130387,350,350,350,350,0
20240325,114100,119130387,350,349,350,349,160
20240325,114000,119074539,349,349,349,349,70
20240325,113900,119050109,349,349,349,349,10314
20240325,113800,115450523,349,349,349,349,0
20240325,113700,115450523,349,349,349,349,0
20240325,113600,115450523,349,350,350,349,1251
20240325,113500,115013474,350,350,350,350,2329
20240325,113400,114198324,350,350,350,350,1000
20240325,113300,113848324,349,349,349,349,3060
20240325,113200,112780384,350,350,350,350,0
20240325,113100,112780384,350,349,350,349,254
20240325,113000,112691491,350,350,350,350,0
20240325,112900,112691491,350,350,350,350,480
20240325,112800,112523491,349,349,349,349,0
20240325,112700,112523491,349,349,349,349,0
20240325,112600,112523491,349,349,349,349,20
20240325,112500,112516511,349,349,349,349,0
20240325,112400,112516511,349,349,349,349,9005
20240325,112300,109373766,349,349,349,349,0
20240325,112200,109373766,349,349,349,349,0
20240325,112100,109373766,349,349,349,349,0
20240325,112000,109373766,349,349,349,349,0
20240325,111900,109373766,349,349,349,349,8000
20240325,111800,106581766,349,349,349,349,0
20240325,111700,106581766,349,349,349,349,7
20240325,111600,106579323,349,349,349,349,0
20240325,111500,106579323,349,350,350,349,546
20240325,111400,106388568,350,350,350,350,0
20240325,111300,106388568,350,350,350,350,3
20240325,111200,106387518,349,349,349,349,0
20240325,111100,106387518,349,349,349,349,7767
20240325,111000,103676835,349,349,349,349,18637
20240325,110900,97172522,349,349,349,349,0
20240325,110800,97172522,349,349,349,349,1975
20240325,110700,96483247,349,349,349,349,1
20240325,110600,96482898,350,350,350,350,24
20240325,110500,96474498,350,349,350,349,54
20240325,110400,96455648,350,350,350,350,1538
20240325,110300,95917348,350,350,350,350,275
20240325,110200,95821098,349,349,349,349,500
20240325,110100,95646598,350,350,350,350,114
20240325,110000,95606698,350,350,350,350,0
20240325,105900,95606698,350,350,350,350,1
20240325,105800,95606348,349,349,349,349,0
20240325,105700,95606348,349,349,349,349,0
20240325,105600,95606348,349,349,349,349,0
20240325,105500,95606348,349,349,349,349,3000
20240325,105400,94559348,349,349,349,349,531
20240325,105300,94374029,348,348,348,348,100
20240325,105200,94339229,349,349,349,349,36876
20240325,105100,81469505,349,349,349,349,18
20240325,105000,81463223,348,348,348,348,252
20240325,104900,81375527,348,348,348,348,2
20240325,104800,81374831,348,348,348,348,7461
20240325,104700,78778403,348,348,348,348,0
20240325,104600,78778403,348,348,348,348,0
20240325,104500,78778403,348,348,348,348,50
20240325,104400,78761003,348,349,349,348,84
20240325,104300,78731691,349,349,349,349,9
20240325,104200,78728550,349,349,349,349,0
20240325,104100,78728550,349,349,349,349,12528
20240325,104000,74356278,349,349,349,349,0
20240325,103900,74356278,349,349,349,349,5254
20240325,103800,72522632,349,349,349,349,0
20240325,103700,72522632,349,349,349,349,0
20240325,103600,72522632,349,350,350,349,15
20240325,103500,72517387,350,349,350,349,515
20240325,103400,72337638,349,350,350,349,15
20240325,103300,72332389,349,349,349,349,2895
20240325,103200,71322034,349,349,349,349,99
20240325,103100,71287483,350,350,350,349,665
20240325,103000,71054848,350,350,350,349,533
20240325,102900,70868299,349,349,349,349,0
20240325,102800,70868299,349,349,349,349,0
20240325,102700,70868299,349,349,349,349,98
20240325,102600,70834097,349,349,349,349,2022
20240325,102500,70128419,349,349,349,349,554
20240325,102400,69935073,349,349,349,349,2181
20240325,102300,69173904,349,349,349,349,0
20240325,102200,69173904,349,349,349,349,1800
20240325,102100,68545704,349,350,350,349,2965
20240325,102000,67508977,349,349,350,349,3642
20240325,101900,66237918,349,349,349,349,859
20240325,101800,65938127,349,349,349,349,20
20240325,101700,65931147,348,348,348,348,0
20240325,101600,65931147,348,348,348,348,500
20240325,101500,65757147,348,350,350,348,1046
20240325,101400,65392139,348,348,348,348,1026
20240325,101300,65035091,348,349,349,348,18768
20240325,101200,58493948,349,349,349,349,100
20240325,101100,58459048,350,350,350,350,9
20240325,101000,58455898,349,349,349,349,144
20240325,100900,58405642,349,349,349,349,0
20240325,100800,58405642,349,349,349,349,6054
20240325,100700,56292796,349,349,349,349,21
20240325,100600,56285467,349,349,349,349,501
20240325,100500,56110618,350,349,350,349,5345
20240325,100400,54245174,349,350,350,349,6175
20240325,100300,52089562,350,350,350,350,208
20240325,100200,52016762,349,349,349,349,1249
20240325,100100,51580861,349,349,349,349,0
20240325,100000,51580861,349,349,349,349,1516
20240325,095900,51051777,349,349,349,349,600
20240325,095800,50842377,349,350,350,349,24382
20240325,095700,42333058,350,349,350,349,134
20240325,095600,42286232,350,350,350,350,1037
20240325,095500,41923282,350,350,350,350,6387
20240325,095400,39687832,350,350,350,350,0
20240325,095300,39687832,350,350,350,350,523
20240325,095200,39504782,350,350,350,350,5
20240325,095100,39503032,349,349,349,349,0
20240325,095000,39503032,349,349,349,349,0
20240325,094900,39503032,349,350,350,349,31
20240325,094800,39492207,350,350,350,350,500
20240325,094700,39317207,350,350,350,350,2347
20240325,094600,38495757,350,350,350,350,500
20240325,094500,38320757,350,350,350,350,904
20240325,094400,38004357,350,350,350,350,41
20240325,094300,37990007,350,350,350,350,205
20240325,094200,37918257,350,350,350,350,0
20240325,094100,37918257,350,350,350,350,20
20240325,094000,37911257,350,349,350,349,529
20240325,093900,37726607,350,350,350,350,3
20240325,093800,37725557,350,350,350,350,1452
20240325,093700,37217357,350,350,350,350,0
20240325,093600,37217357,350,350,350,350,4
20240325,093500,37215957,350,350,350,350,0
20240325,093400,37215957,350,350,350,350,11136
20240325,093300,33318357,350,350,350,350,34
20240325,093200,33306457,351,351,351,351,2
20240325,093100,33305755,351,351,351,351,200
20240325,093000,33235555,351,351,351,351,36
20240325,092900,33222919,351,351,351,351,17
20240325,092800,33216952,351,350,351,350,30
20240325,092700,33206450,350,350,350,350,9471
20240325,092600,29891600,349,350,350,349,100
20240325,092500,29856640,350,350,350,350,3
20240325,092400,29855590,350,350,350,350,856
20240325,092300,29555990,350,350,350,350,540
20240325,092200,29366990,350,350,350,350,777
20240325,092100,29095040,350,351,351,350,4534
20240325,092000,27508139,351,351,351,351,20
20240325,091900,27501119,351,350,351,350,2190
20240325,091800,26734429,350,350,350,350,1152
20240325,091700,26331229,350,350,350,350,352
20240325,091600,26208029,351,350,351,350,1425
20240325,091500,25709073,351,351,351,350,2207
20240325,091400,24935416,350,350,350,350,620
20240325,091300,24718416,350,350,351,350,907
20240325,091200,24400066,351,350,351,350,23
20240325,091100,24392015,350,350,350,350,16
20240325,091000,24386415,350,349,350,349,15215
20240325,090900,19076349,350,351,351,350,4704
20240325,090800,17425344,351,351,351,351,24
20240325,090700,17416920,351,351,351,349,49
20240325,090600,17399787,351,349,351,348,6435
20240325,090500,15154337,349,350,351,349,12297
20240325,090400,10853413,351,351,351,351,23
20240325,090300,10845340,351,351,351,351,134
20240325,090200,10798306,351,349,351,349,2230
20240325,090100,10019264,351,351,351,350,17317
20240325,090000,3944885,351,351,351,351,11237