KissMeData/152550/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,195800,190836439,349,349,349,349,6847
20240327,195700,190836439,349,349,349,349,0
20240327,195600,190836439,349,349,349,349,0
20240327,195500,190836439,349,349,349,349,0
20240327,195400,190836439,349,349,349,349,0
20240327,195300,190836439,349,349,349,349,0
20240327,195200,190836439,349,349,349,349,0
20240327,195100,190836439,349,349,349,349,0
20240327,195000,190836439,349,349,349,349,0
20240327,194900,190836439,349,349,349,349,0
20240327,194800,190836439,349,349,349,349,0
20240327,194700,190836439,349,349,349,349,0
20240327,194600,190836439,349,349,349,349,0
20240327,194500,190836439,349,349,349,349,0
20240327,194400,190836439,349,349,349,349,0
20240327,194300,190836439,349,349,349,349,0
20240327,194200,190836439,349,349,349,349,0
20240327,194100,190836439,349,349,349,349,0
20240327,194000,190836439,349,349,349,349,0
20240327,193900,190836439,349,349,349,349,0
20240327,193800,190836439,349,349,349,349,0
20240327,193700,190836439,349,349,349,349,0
20240327,193600,190836439,349,349,349,349,0
20240327,193500,190836439,349,349,349,349,0
20240327,193400,190836439,349,349,349,349,0
20240327,193300,190836439,349,349,349,349,0
20240327,193200,190836439,349,349,349,349,0
20240327,193100,190836439,349,349,349,349,0
20240327,193000,190836439,349,349,349,349,0
20240327,192900,190836439,349,349,349,349,0
20240327,192800,190836439,349,349,349,349,6847
20240327,192700,190836439,349,349,349,349,0
20240327,192600,190836439,349,349,349,349,0
20240327,192500,190836439,349,349,349,349,0
20240327,192400,190836439,349,349,349,349,0
20240327,192300,190836439,349,349,349,349,0
20240327,192200,190836439,349,349,349,349,0
20240327,192100,190836439,349,349,349,349,0
20240327,192000,190836439,349,349,349,349,0
20240327,191900,190836439,349,349,349,349,0
20240327,191800,190836439,349,349,349,349,0
20240327,191700,190836439,349,349,349,349,0
20240327,191600,190836439,349,349,349,349,0
20240327,191500,190836439,349,349,349,349,0
20240327,191400,190836439,349,349,349,349,0
20240327,191300,190836439,349,349,349,349,0
20240327,191200,190836439,349,349,349,349,0
20240327,191100,190836439,349,349,349,349,0
20240327,191000,190836439,349,349,349,349,0
20240327,190900,190836439,349,349,349,349,0
20240327,190800,190836439,349,349,349,349,0
20240327,190700,190836439,349,349,349,349,0
20240327,190600,190836439,349,349,349,349,0
20240327,190500,190836439,349,349,349,349,0
20240327,190400,190836439,349,349,349,349,0
20240327,190300,190836439,349,349,349,349,0
20240327,190200,190836439,349,349,349,349,0
20240327,190100,190836439,349,349,349,349,0
20240327,190000,190836439,349,349,349,349,0
20240327,185900,190836439,349,349,349,349,0
20240327,185800,190836439,349,349,349,349,6847
20240327,185700,190836439,349,349,349,349,0
20240327,185600,190836439,349,349,349,349,0
20240327,185500,190836439,349,349,349,349,0
20240327,185400,190836439,349,349,349,349,0
20240327,185300,190836439,349,349,349,349,0
20240327,185200,190836439,349,349,349,349,0
20240327,185100,190836439,349,349,349,349,0
20240327,185000,190836439,349,349,349,349,0
20240327,184900,190836439,349,349,349,349,0
20240327,184800,190836439,349,349,349,349,0
20240327,184700,190836439,349,349,349,349,0
20240327,184600,190836439,349,349,349,349,0
20240327,184500,190836439,349,349,349,349,0
20240327,184400,190836439,349,349,349,349,0
20240327,184300,190836439,349,349,349,349,0
20240327,184200,190836439,349,349,349,349,0
20240327,184100,190836439,349,349,349,349,0
20240327,184000,190836439,349,349,349,349,0
20240327,183900,190836439,349,349,349,349,0
20240327,183800,190836439,349,349,349,349,0
20240327,183700,190836439,349,349,349,349,0
20240327,183600,190836439,349,349,349,349,0
20240327,183500,190836439,349,349,349,349,0
20240327,183400,190836439,349,349,349,349,0
20240327,183300,190836439,349,349,349,349,0
20240327,183200,190836439,349,349,349,349,0
20240327,183100,190836439,349,349,349,349,0
20240327,183000,190836439,349,349,349,349,0
20240327,182900,190836439,349,349,349,349,0
20240327,182800,190836439,349,349,349,349,6847
20240327,182700,190836439,349,349,349,349,0
20240327,182600,190836439,349,349,349,349,0
20240327,182500,190836439,349,349,349,349,0
20240327,182400,190836439,349,349,349,349,0
20240327,182300,190836439,349,349,349,349,0
20240327,182200,190836439,349,349,349,349,0
20240327,182100,190836439,349,349,349,349,0
20240327,182000,190836439,349,349,349,349,0
20240327,181900,190836439,349,349,349,349,0
20240327,181800,190836439,349,349,349,349,0
20240327,181700,190836439,349,349,349,349,0
20240327,181600,190836439,349,349,349,349,0
20240327,181500,190836439,349,349,349,349,0
20240327,181400,190836439,349,349,349,349,0
20240327,181300,190836439,349,349,349,349,0
20240327,181200,190836439,349,349,349,349,0
20240327,181100,190836439,349,349,349,349,0
20240327,181000,190836439,349,349,349,349,0
20240327,180900,190836439,349,349,349,349,0
20240327,180800,190836439,349,349,349,349,0
20240327,180700,190836439,349,349,349,349,0
20240327,180600,190836439,349,349,349,349,0
20240327,180500,190836439,349,349,349,349,0
20240327,180400,190836439,349,349,349,349,0
20240327,180300,190836439,349,349,349,349,0
20240327,180200,190836439,349,349,349,349,0
20240327,180100,190836439,349,349,349,349,0
20240327,180000,190836439,349,349,349,349,0
20240327,175900,190836439,349,349,349,349,0
20240327,175800,190836439,349,349,349,349,6847
20240327,175700,190836439,349,349,349,349,0
20240327,175600,190836439,349,349,349,349,0
20240327,175500,190836439,349,349,349,349,0
20240327,175400,190836439,349,349,349,349,0
20240327,175300,190836439,349,349,349,349,0
20240327,175200,190836439,349,349,349,349,0
20240327,175100,190836439,349,349,349,349,0
20240327,175000,190836439,349,349,349,349,0
20240327,174900,190836439,349,349,349,349,0
20240327,174800,190836439,349,349,349,349,0
20240327,174700,190836439,349,349,349,349,0
20240327,174600,190836439,349,349,349,349,0
20240327,174500,190836439,349,349,349,349,0
20240327,174400,190836439,349,349,349,349,0
20240327,174300,190836439,349,349,349,349,0
20240327,174200,190836439,349,349,349,349,0
20240327,174100,190836439,349,349,349,349,0
20240327,174000,190836439,349,349,349,349,0
20240327,173900,190836439,349,349,349,349,0
20240327,173800,190836439,349,349,349,349,0
20240327,173700,190836439,349,349,349,349,0
20240327,173600,190836439,349,349,349,349,0
20240327,173500,190836439,349,349,349,349,0
20240327,173400,190836439,349,349,349,349,0
20240327,173300,190836439,349,349,349,349,0
20240327,173200,190836439,349,349,349,349,0
20240327,173100,190836439,349,349,349,349,0
20240327,173000,190836439,349,349,349,349,0
20240327,172900,190836439,349,349,349,349,0
20240327,172800,190836439,349,349,349,349,6847
20240327,172700,190836439,349,349,349,349,0
20240327,172600,190836439,349,349,349,349,0
20240327,172500,190836439,349,349,349,349,0
20240327,172400,190836439,349,349,349,349,0
20240327,172300,190836439,349,349,349,349,0
20240327,172200,190836439,349,349,349,349,0
20240327,172100,190836439,349,349,349,349,0
20240327,172000,190836439,349,349,349,349,0
20240327,171900,190836439,349,349,349,349,0
20240327,171800,190836439,349,349,349,349,0
20240327,171700,190836439,349,349,349,349,0
20240327,171600,190836439,349,349,349,349,0
20240327,171500,190836439,349,349,349,349,0
20240327,171400,190836439,349,349,349,349,0
20240327,171300,190836439,349,349,349,349,0
20240327,171200,190836439,349,349,349,349,0
20240327,171100,190836439,349,349,349,349,0
20240327,171000,190836439,349,349,349,349,0
20240327,170900,190836439,349,349,349,349,0
20240327,170800,190836439,349,349,349,349,0
20240327,170700,190836439,349,349,349,349,0
20240327,170600,190836439,349,349,349,349,0
20240327,170500,190836439,349,349,349,349,0
20240327,170400,190836439,349,349,349,349,0
20240327,170300,190836439,349,349,349,349,0
20240327,170200,190836439,349,349,349,349,0
20240327,170100,190836439,349,349,349,349,0
20240327,170000,190836439,349,349,349,349,0
20240327,165900,190836439,349,349,349,349,0
20240327,165800,190836439,349,349,349,349,6847
20240327,165700,190836439,349,349,349,349,0
20240327,165600,190836439,349,349,349,349,0
20240327,165500,190836439,349,349,349,349,0
20240327,165400,190836439,349,349,349,349,0
20240327,165300,190836439,349,349,349,349,0
20240327,165200,190836439,349,349,349,349,0
20240327,165100,190836439,349,349,349,349,0
20240327,165000,190836439,349,349,349,349,0
20240327,164900,190836439,349,349,349,349,0
20240327,164800,190836439,349,349,349,349,0
20240327,164700,190836439,349,349,349,349,0
20240327,164600,190836439,349,349,349,349,0
20240327,164500,190836439,349,349,349,349,0
20240327,164400,190836439,349,349,349,349,0
20240327,164300,190836439,349,349,349,349,0
20240327,164200,190836439,349,349,349,349,0
20240327,164100,190836439,349,349,349,349,0
20240327,164000,190836439,349,349,349,349,0
20240327,163900,190836439,349,349,349,349,0
20240327,163800,190836439,349,349,349,349,0
20240327,163700,190836439,349,349,349,349,0
20240327,163600,190836439,349,349,349,349,0
20240327,163500,190836439,349,349,349,349,0
20240327,163400,190836439,349,349,349,349,0
20240327,163300,190836439,349,349,349,349,0
20240327,163200,190836439,349,349,349,349,0
20240327,163100,190836439,349,349,349,349,0
20240327,163000,190836439,349,349,349,349,0
20240327,162900,190836439,349,349,349,349,0
20240327,162800,190836439,349,349,349,349,6847
20240327,162700,190836439,349,349,349,349,0
20240327,162600,190836439,349,349,349,349,0
20240327,162500,190836439,349,349,349,349,0
20240327,162400,190836439,349,349,349,349,0
20240327,162300,190836439,349,349,349,349,0
20240327,162200,190836439,349,349,349,349,0
20240327,162100,190836439,349,349,349,349,0
20240327,162000,190836439,349,349,349,349,0
20240327,161900,190836439,349,349,349,349,0
20240327,161800,190836439,349,349,349,349,0
20240327,161700,190836439,349,349,349,349,0
20240327,161600,190836439,349,349,349,349,0
20240327,161500,190836439,349,349,349,349,0
20240327,161400,190836439,349,349,349,349,0
20240327,161300,190836439,349,349,349,349,0
20240327,161200,190836439,349,349,349,349,0
20240327,161100,190836439,349,349,349,349,0
20240327,161000,190836439,349,349,349,349,0
20240327,160900,190836439,349,349,349,349,0
20240327,160800,190836439,349,349,349,349,0
20240327,160700,190836439,349,349,349,349,0
20240327,160600,190836439,349,349,349,349,0
20240327,160500,190836439,349,349,349,349,0
20240327,160400,190836439,349,349,349,349,0
20240327,160300,190836439,349,349,349,349,0
20240327,160200,190836439,349,349,349,349,0
20240327,160100,190836439,349,349,349,349,0
20240327,160000,190836439,349,349,349,349,0
20240327,155900,190836439,349,349,349,349,0
20240327,155800,190836439,349,349,349,349,6847
20240327,155700,190836439,349,349,349,349,0
20240327,155600,190836439,349,349,349,349,0
20240327,155500,190836439,349,349,349,349,0
20240327,155400,190836439,349,349,349,349,0
20240327,155300,190836439,349,349,349,349,0
20240327,155200,190836439,349,349,349,349,0
20240327,155100,190836439,349,349,349,349,0
20240327,155000,190836439,349,349,349,349,0
20240327,154900,190836439,349,349,349,349,0
20240327,154800,190836439,349,349,349,349,0
20240327,154700,190836439,349,349,349,349,0
20240327,154600,190836439,349,349,349,349,0
20240327,154500,190836439,349,349,349,349,0
20240327,154400,190836439,349,349,349,349,0
20240327,154300,190836439,349,349,349,349,0
20240327,154200,190836439,349,349,349,349,0
20240327,154100,190836439,349,349,349,349,0
20240327,154000,190836439,349,349,349,349,0
20240327,153900,190836439,349,349,349,349,0
20240327,153800,190836439,349,349,349,349,0
20240327,153700,190836439,349,349,349,349,0
20240327,153600,190836439,349,349,349,349,0
20240327,153500,190836439,349,349,349,349,0
20240327,153400,190836439,349,349,349,349,0
20240327,153300,190836439,349,349,349,349,0
20240327,153200,190836439,349,349,349,349,0
20240327,153100,190836439,349,349,349,349,0
20240327,153000,190836439,349,349,349,349,6847
20240327,152900,188446836,348,348,348,348,0
20240327,152800,188446836,348,348,348,348,0
20240327,152700,188446836,348,348,348,348,0
20240327,152600,188446836,348,348,348,348,0
20240327,152500,188446836,348,348,348,348,0
20240327,152400,188446836,348,348,348,348,0
20240327,152300,188446836,348,348,348,348,0
20240327,152200,188446836,348,348,348,348,0
20240327,152100,188446836,348,348,348,348,0
20240327,152000,188446836,348,348,348,348,0
20240327,151900,188446836,348,348,348,348,3000
20240327,151800,187402836,349,349,349,349,105
20240327,151700,187366191,349,349,349,349,153
20240327,151600,187312794,348,348,348,348,513
20240327,151500,187134270,348,348,348,348,0
20240327,151400,187134270,348,348,348,348,9
20240327,151300,187131138,348,348,348,348,0
20240327,151200,187131138,348,348,348,348,0
20240327,151100,187131138,348,349,349,348,67
20240327,151000,187107817,349,349,349,349,101
20240327,150900,187072568,349,349,349,349,2176
20240327,150800,186313144,348,348,348,348,0
20240327,150700,186313144,348,348,348,348,204
20240327,150600,186242152,348,348,348,348,300
20240327,150500,186137752,348,348,348,348,106
20240327,150400,186100864,348,348,348,348,0
20240327,150300,186100864,348,349,349,348,1607
20240327,150200,185541621,349,349,349,349,0
20240327,150100,185541621,349,349,349,349,0
20240327,150000,185541621,349,349,349,349,0
20240327,145900,185541621,349,349,349,349,0
20240327,145800,185541621,349,348,349,348,16
20240327,145700,185536038,348,348,348,348,0
20240327,145600,185536038,348,348,348,348,0
20240327,145500,185536038,348,348,348,348,15
20240327,145400,185530818,348,349,349,348,1023
20240327,145300,185173882,349,349,349,349,0
20240327,145200,185173882,349,349,349,349,42
20240327,145100,185159224,349,349,349,349,1
20240327,145000,185158875,349,349,349,349,1540
20240327,144900,184621415,349,349,349,349,0
20240327,144800,184621415,349,349,349,349,0
20240327,144700,184621415,349,349,349,349,259
20240327,144600,184531024,348,348,348,348,20000
20240327,144500,177571024,349,349,349,349,100
20240327,144400,177536124,349,349,349,349,0
20240327,144300,177536124,349,349,349,349,306
20240327,144200,177429330,349,349,349,349,0
20240327,144100,177429330,349,349,349,349,8
20240327,144000,177426538,349,349,349,349,150
20240327,143900,177374188,349,349,349,349,105
20240327,143800,177337543,349,349,349,349,2020
20240327,143700,176632563,349,349,349,349,0
20240327,143600,176632563,349,349,349,349,8
20240327,143500,176629771,349,348,349,348,3
20240327,143400,176628726,349,349,349,349,348
20240327,143300,176507274,349,349,349,349,245
20240327,143200,176421769,349,348,349,348,607
20240327,143100,176210033,348,349,349,348,1427
20240327,143000,175713045,349,349,349,349,0
20240327,142900,175713045,349,349,349,349,106
20240327,142800,175676051,348,348,348,348,0
20240327,142700,175676051,348,348,348,348,10
20240327,142600,175672571,348,348,348,348,3000
20240327,142500,174628571,348,348,348,348,68
20240327,142400,174604907,349,349,349,349,52
20240327,142300,174586759,349,349,349,349,0
20240327,142200,174586759,349,349,349,349,0
20240327,142100,174586759,349,348,349,348,501
20240327,142000,174412410,348,348,348,348,119
20240327,141900,174370998,348,348,348,348,57
20240327,141800,174351162,349,348,349,348,5895
20240327,141700,172298202,349,349,349,349,4942
20240327,141600,170573444,349,349,349,349,1000
20240327,141500,170224444,349,349,349,349,0
20240327,141400,170224444,349,349,349,349,0
20240327,141300,170224444,349,349,349,349,1
20240327,141200,170224095,349,349,349,349,0
20240327,141100,170224095,349,349,349,349,2280
20240327,141000,169428375,349,349,349,349,0
20240327,140900,169428375,349,349,349,349,10000
20240327,140800,165938375,349,349,349,349,80
20240327,140700,165910455,350,350,350,350,1
20240327,140600,165910105,350,350,350,350,700
20240327,140500,165665105,350,350,350,350,29
20240327,140400,165654955,350,350,350,350,37
20240327,140300,165642005,350,350,350,350,0
20240327,140200,165642005,350,350,350,350,1
20240327,140100,165641655,350,350,350,350,0
20240327,140000,165641655,350,350,350,350,0
20240327,135900,165641655,350,350,350,350,0
20240327,135800,165641655,350,350,350,350,0
20240327,135700,165641655,350,350,350,350,193
20240327,135600,165574105,350,350,350,350,13
20240327,135500,165569555,350,350,350,350,0
20240327,135400,165569555,350,350,350,350,101
20240327,135300,165534205,350,350,350,350,3972
20240327,135200,164144005,350,350,350,350,0
20240327,135100,164144005,350,350,350,350,290
20240327,135000,164042505,350,350,350,350,0
20240327,134900,164042505,350,350,350,350,1000
20240327,134800,163692505,350,350,350,350,2
20240327,134700,163691805,350,350,350,350,1
20240327,134600,163691455,350,350,350,350,32
20240327,134500,163680255,350,350,350,350,0
20240327,134400,163680255,350,350,350,350,51
20240327,134300,163662405,349,349,349,349,200
20240327,134200,163592605,349,349,349,349,99
20240327,134100,163558054,349,349,349,349,0
20240327,134000,163558054,349,349,349,349,500
20240327,133900,163383554,349,349,349,349,1
20240327,133800,163383205,349,349,349,349,0
20240327,133700,163383205,349,349,349,349,0
20240327,133600,163383205,349,349,349,349,0
20240327,133500,163383205,349,349,349,349,1697
20240327,133400,162790952,349,349,349,349,0
20240327,133300,162790952,349,349,349,349,0
20240327,133200,162790952,349,349,349,349,0
20240327,133100,162790952,349,349,349,349,0
20240327,133000,162790952,349,349,349,349,0
20240327,132900,162790952,349,349,349,349,1000
20240327,132800,162441952,349,349,349,349,0
20240327,132700,162441952,349,349,349,349,108
20240327,132600,162404260,349,349,349,349,0
20240327,132500,162404260,349,349,349,349,1175
20240327,132400,161994185,349,349,349,349,0
20240327,132300,161994185,349,349,349,349,0
20240327,132200,161994185,349,349,349,349,221
20240327,132100,161917056,349,349,349,349,1
20240327,132000,161916707,349,349,349,349,0
20240327,131900,161916707,349,349,349,349,44
20240327,131800,161901351,349,349,349,349,0
20240327,131700,161901351,349,349,349,349,10249
20240327,131600,158324450,349,349,349,349,0
20240327,131500,158324450,349,349,349,349,0
20240327,131400,158324450,349,349,349,349,387
20240327,131300,158189387,349,349,349,349,0
20240327,131200,158189387,349,349,349,349,0
20240327,131100,158189387,349,349,349,349,3
20240327,131000,158188340,349,349,349,349,8912
20240327,130900,155078052,349,349,349,349,0
20240327,130800,155078052,349,349,349,349,12
20240327,130700,155073864,349,349,349,349,19
20240327,130600,155067233,349,349,349,349,0
20240327,130500,155067233,349,349,349,349,1050
20240327,130400,154700783,349,349,349,349,4
20240327,130300,154699387,349,348,349,348,14296
20240327,130200,149724343,349,349,349,349,0
20240327,130100,149724343,349,349,349,349,2974
20240327,130000,148686417,349,349,349,349,32
20240327,125900,148675249,349,349,349,349,4
20240327,125800,148673853,349,349,349,349,0
20240327,125700,148673853,349,349,349,349,0
20240327,125600,148673853,349,349,349,349,0
20240327,125500,148673853,349,349,349,349,25
20240327,125400,148665128,349,349,349,349,0
20240327,125300,148665128,349,349,349,349,160
20240327,125200,148609288,348,348,348,348,2884
20240327,125100,147605656,348,348,348,348,220
20240327,125000,147529096,348,348,348,348,221
20240327,124900,147452188,348,348,348,348,8530
20240327,124800,144483748,348,348,348,348,0
20240327,124700,144483748,348,348,348,348,30753
20240327,124600,133781704,349,349,349,349,6000
20240327,124500,131687704,349,349,349,349,1003
20240327,124400,131337657,348,349,349,348,1555
20240327,124300,130796012,349,349,349,349,8
20240327,124200,130793220,349,349,349,349,0
20240327,124100,130793220,349,349,349,349,1
20240327,124000,130792871,349,349,349,349,0
20240327,123900,130792871,349,349,349,349,34
20240327,123800,130781005,349,349,349,349,84
20240327,123700,130751689,349,349,349,349,0
20240327,123600,130751689,349,349,349,349,5128
20240327,123500,128962017,348,348,348,348,0
20240327,123400,128962017,348,348,348,348,0
20240327,123300,128962017,348,349,349,348,2001
20240327,123200,128265668,349,349,349,349,292
20240327,123100,128163760,349,349,349,349,0
20240327,123000,128163760,349,349,349,349,133
20240327,122900,128117343,349,349,349,349,31
20240327,122800,128106524,349,349,349,349,21
20240327,122700,128099195,349,349,349,349,79
20240327,122600,128071624,349,348,349,348,901
20240327,122500,127758075,348,348,348,348,10000
20240327,122400,124278075,349,349,349,349,50
20240327,122300,124260625,348,348,348,348,0
20240327,122200,124260625,348,348,348,348,232
20240327,122100,124179889,348,348,348,348,1500
20240327,122000,123657889,349,349,349,349,24
20240327,121900,123649513,349,349,349,349,200
20240327,121800,123579713,349,349,349,349,15
20240327,121700,123574478,349,349,349,349,5
20240327,121600,123572733,349,348,349,348,22
20240327,121500,123565076,348,348,348,348,20
20240327,121400,123558116,349,349,349,349,5796
20240327,121300,121535312,349,349,349,349,6307
20240327,121200,119334169,349,349,349,349,580
20240327,121100,119131749,349,349,349,349,0
20240327,121000,119131749,349,349,349,349,350
20240327,120900,119009599,349,349,349,349,500
20240327,120800,118835099,349,348,349,348,11
20240327,120700,118831269,349,349,349,349,200
20240327,120600,118761469,348,349,349,348,7050
20240327,120500,116307569,348,348,348,348,3958
20240327,120400,114930185,348,348,348,348,0
20240327,120300,114930185,348,348,348,348,1180
20240327,120200,114519545,349,349,349,348,8177
20240327,120100,111672572,349,349,349,349,0
20240327,120000,111672572,349,349,349,349,27
20240327,115900,111663149,349,349,349,349,68
20240327,115800,111639417,349,349,349,349,500
20240327,115700,111464917,349,349,349,349,10
20240327,115600,111461427,349,349,349,349,9
20240327,115500,111458286,348,348,348,348,5688
20240327,115400,109478862,349,349,349,349,1
20240327,115300,109478513,349,349,349,349,100
20240327,115200,109443613,348,348,348,348,0
20240327,115100,109443613,348,348,348,348,0
20240327,115000,109443613,348,348,348,348,13034
20240327,114900,104907781,349,349,349,349,206
20240327,114800,104835887,349,349,349,349,210
20240327,114700,104762597,348,348,348,348,6233
20240327,114600,102593513,349,349,349,349,2688
20240327,114500,101655401,349,349,349,349,0
20240327,114400,101655401,349,349,349,349,4022
20240327,114300,100251723,349,349,349,349,0
20240327,114200,100251723,349,349,349,349,0
20240327,114100,100251723,349,349,349,349,0
20240327,114000,100251723,349,349,349,349,17
20240327,113900,100245790,350,350,350,350,1
20240327,113800,100245440,350,350,350,350,1
20240327,113700,100245090,350,350,350,350,34
20240327,113600,100233190,349,349,349,349,390
20240327,113500,100097080,349,349,349,349,60
20240327,113400,100076140,349,349,349,349,10868
20240327,113300,96283208,349,349,349,349,0
20240327,113200,96283208,349,349,349,349,5000
20240327,113100,94538208,350,349,350,349,3734
20240327,113000,93234760,349,349,349,349,0
20240327,112900,93234760,349,350,350,349,100
20240327,112800,93199840,350,350,350,350,0
20240327,112700,93199840,350,350,350,350,2
20240327,112600,93199140,350,350,350,350,0
20240327,112500,93199140,350,350,350,350,1
20240327,112400,93198790,350,350,350,350,51
20240327,112300,93180940,349,349,349,349,0
20240327,112200,93180940,349,349,349,349,0
20240327,112100,93180940,349,349,349,349,2882
20240327,112000,92175122,350,350,350,350,0
20240327,111900,92175122,350,350,350,350,569
20240327,111800,91975972,350,350,350,350,483
20240327,111700,91806922,350,350,350,350,336
20240327,111600,91689322,349,349,349,349,1028
20240327,111500,91330550,350,350,350,350,120
20240327,111400,91288550,350,350,350,350,300
20240327,111300,91183550,349,349,349,349,0
20240327,111200,91183550,349,349,349,349,2217
20240327,111100,90409817,349,349,349,349,4
20240327,111000,90408421,349,349,349,349,2
20240327,110900,90407723,348,348,348,348,0
20240327,110800,90407723,348,348,348,348,0
20240327,110700,90407723,348,349,349,348,6000
20240327,110600,88318429,349,349,349,349,4917
20240327,110500,86602396,348,349,349,348,5730
20240327,110400,84602627,349,349,349,349,0
20240327,110300,84602627,349,349,349,349,0
20240327,110200,84602627,349,350,350,349,1728
20240327,110100,83999553,349,349,349,349,0
20240327,110000,83999553,349,349,349,349,4000
20240327,105900,82603553,349,349,349,349,0
20240327,105800,82603553,349,349,349,349,1000
20240327,105700,82254553,349,349,349,349,3000
20240327,105600,81207553,349,349,349,349,500
20240327,105500,81033053,350,350,350,350,10
20240327,105400,81029553,350,350,350,350,4
20240327,105300,81028153,349,349,349,349,0
20240327,105200,81028153,349,349,349,349,0
20240327,105100,81028153,349,349,349,349,0
20240327,105000,81028153,349,349,349,349,0
20240327,104900,81028153,349,349,349,349,956
20240327,104800,80694509,349,349,349,349,101
20240327,104700,80659260,350,350,350,350,0
20240327,104600,80659260,350,349,350,349,11
20240327,104500,80655411,349,350,350,349,22470
20240327,104400,72813378,350,350,350,350,7
20240327,104300,72810928,350,350,350,350,1
20240327,104200,72810578,350,350,350,350,10
20240327,104100,72807078,349,349,349,349,0
20240327,104000,72807078,349,349,349,349,0
20240327,103900,72807078,349,349,349,349,1000
20240327,103800,72458078,349,349,349,349,0
20240327,103700,72458078,349,349,349,349,2700
20240327,103600,71515778,350,350,350,350,5
20240327,103500,71514028,350,350,350,350,0
20240327,103400,71514028,350,350,350,350,16
20240327,103300,71508428,350,350,350,350,40
20240327,103200,71494428,350,350,350,350,1441
20240327,103100,70990078,350,350,350,350,0
20240327,103000,70990078,350,350,350,350,0
20240327,102900,70990078,350,350,350,350,650
20240327,102800,70762578,350,350,350,350,0
20240327,102700,70762578,350,351,351,350,105
20240327,102600,70725727,351,351,351,351,0
20240327,102500,70725727,351,351,351,351,200
20240327,102400,70655527,351,351,351,351,5
20240327,102300,70653772,351,351,351,351,21
20240327,102200,70646401,350,350,350,350,2554
20240327,102100,69752501,349,349,349,349,0
20240327,102000,69752501,349,349,349,349,138
20240327,101900,69704339,349,349,349,349,0
20240327,101800,69704339,349,349,349,349,0
20240327,101700,69704339,349,349,349,349,0
20240327,101600,69704339,349,351,351,349,2677
20240327,101500,68770064,348,348,348,348,0
20240327,101400,68770064,348,348,348,348,0
20240327,101300,68770064,348,350,350,348,15459
20240327,101200,63385917,351,351,351,351,507
20240327,101100,63207960,351,351,351,351,22
20240327,101000,63200238,350,350,350,350,320
20240327,100900,63088238,350,350,350,350,12
20240327,100800,63084038,351,351,351,351,5
20240327,100700,63082283,349,351,351,349,391
20240327,100600,62945683,350,350,350,350,135
20240327,100500,62898433,349,349,349,349,0
20240327,100400,62898433,349,349,349,349,109
20240327,100300,62860392,349,349,349,349,300
20240327,100200,62755692,349,349,349,349,2472
20240327,100100,61892964,349,349,349,349,3013
20240327,100000,60841427,349,349,349,349,117
20240327,095900,60800594,349,349,349,348,26017
20240327,095800,51742539,349,349,349,349,40
20240327,095700,51728579,349,349,349,349,21120
20240327,095600,44357699,349,349,349,349,0
20240327,095500,44357699,349,349,349,349,4764
20240327,095400,42695063,349,350,350,349,104
20240327,095300,42658667,350,350,350,350,2556
20240327,095200,41764067,350,350,350,350,1000
20240327,095100,41414067,350,350,350,350,531
20240327,095000,41228217,350,351,351,350,950
20240327,094900,40895267,350,350,350,350,16
20240327,094800,40889667,351,351,351,351,617
20240327,094700,40673100,351,351,351,349,2385
20240327,094600,39840714,349,349,349,349,1000
20240327,094500,39491714,351,350,351,349,10200
20240327,094400,35928834,350,350,350,350,0
20240327,094300,35928834,350,350,350,350,0
20240327,094200,35928834,350,350,350,350,0
20240327,094100,35928834,350,350,350,350,3000
20240327,094000,34878834,351,351,351,351,7
20240327,093900,34876377,351,351,351,351,3
20240327,093800,34875324,350,350,350,350,0
20240327,093700,34875324,350,350,350,350,8791
20240327,093600,31798474,351,351,351,351,10018
20240327,093500,28282156,351,351,351,351,10
20240327,093400,28278646,351,350,351,350,32
20240327,093300,28267440,350,350,350,350,1
20240327,093200,28267090,350,350,350,350,1487
20240327,093100,27746640,350,351,351,350,857
20240327,093000,27446663,350,350,350,350,8
20240327,092900,27443863,350,350,350,350,537
20240327,092800,27255913,350,349,350,349,2126
20240327,092700,26511913,349,350,350,349,130
20240327,092600,26466487,350,350,350,350,11
20240327,092500,26462637,351,351,351,351,501
20240327,092400,26286786,351,351,351,351,10
20240327,092300,26283276,351,351,351,351,73
20240327,092200,26257653,351,351,351,351,0
20240327,092100,26257653,351,351,351,351,58
20240327,092000,26237295,351,349,351,349,14581
20240327,091900,21142526,349,349,349,349,0
20240327,091800,21142526,349,350,350,349,147
20240327,091700,21091221,349,349,349,349,4
20240327,091600,21089825,349,351,351,349,1943
20240327,091500,20409032,351,351,351,349,4193
20240327,091400,18944534,351,351,351,351,6
20240327,091300,18942428,351,351,351,351,29
20240327,091200,18932249,351,349,351,349,967
20240327,091100,18593564,349,350,350,349,9202
20240327,091000,15376066,350,351,351,350,11465
20240327,090900,11362963,351,351,351,350,170
20240327,090800,11303317,351,351,353,351,215
20240327,090700,11227796,351,351,351,351,63
20240327,090600,11205683,350,350,350,350,465
20240327,090500,11042933,351,351,351,351,0
20240327,090400,11042933,351,352,352,351,174
20240327,090300,10981858,351,351,351,351,1035
20240327,090200,10618573,350,350,351,350,4195
20240327,090100,9147449,349,349,349,349,8000
20240327,090000,6355449,348,350,350,348,18247