KissMeData/042000/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,192400,7051505780,20100,20100,20100,20100,5073
20240311,192300,7051505780,20100,20100,20100,20100,0
20240311,192200,7051505780,20100,20100,20100,20100,0
20240311,192100,7051505780,20100,20100,20100,20100,0
20240311,192000,7051505780,20100,20100,20100,20100,0
20240311,191900,7051505780,20100,20100,20100,20100,0
20240311,191800,7051505780,20100,20100,20100,20100,0
20240311,191700,7051505780,20100,20100,20100,20100,0
20240311,191600,7051505780,20100,20100,20100,20100,0
20240311,191500,7051505780,20100,20100,20100,20100,0
20240311,191400,7051505780,20100,20100,20100,20100,0
20240311,191300,7051505780,20100,20100,20100,20100,0
20240311,191200,7051505780,20100,20100,20100,20100,0
20240311,191100,7051505780,20100,20100,20100,20100,0
20240311,191000,7051505780,20100,20100,20100,20100,0
20240311,190900,7051505780,20100,20100,20100,20100,0
20240311,190800,7051505780,20100,20100,20100,20100,0
20240311,190700,7051505780,20100,20100,20100,20100,0
20240311,190600,7051505780,20100,20100,20100,20100,0
20240311,190500,7051505780,20100,20100,20100,20100,0
20240311,190400,7051505780,20100,20100,20100,20100,0
20240311,190300,7051505780,20100,20100,20100,20100,0
20240311,190200,7051505780,20100,20100,20100,20100,0
20240311,190100,7051505780,20100,20100,20100,20100,0
20240311,190000,7051505780,20100,20100,20100,20100,0
20240311,185900,7051505780,20100,20100,20100,20100,0
20240311,185800,7051505780,20100,20100,20100,20100,0
20240311,185700,7051505780,20100,20100,20100,20100,0
20240311,185600,7051505780,20100,20100,20100,20100,0
20240311,185500,7051505780,20100,20100,20100,20100,0
20240311,185400,7051505780,20100,20100,20100,20100,5073
20240311,185300,7051505780,20100,20100,20100,20100,0
20240311,185200,7051505780,20100,20100,20100,20100,0
20240311,185100,7051505780,20100,20100,20100,20100,0
20240311,185000,7051505780,20100,20100,20100,20100,0
20240311,184900,7051505780,20100,20100,20100,20100,0
20240311,184800,7051505780,20100,20100,20100,20100,0
20240311,184700,7051505780,20100,20100,20100,20100,0
20240311,184600,7051505780,20100,20100,20100,20100,0
20240311,184500,7051505780,20100,20100,20100,20100,0
20240311,184400,7051505780,20100,20100,20100,20100,0
20240311,184300,7051505780,20100,20100,20100,20100,0
20240311,184200,7051505780,20100,20100,20100,20100,0
20240311,184100,7051505780,20100,20100,20100,20100,0
20240311,184000,7051505780,20100,20100,20100,20100,0
20240311,183900,7051505780,20100,20100,20100,20100,0
20240311,183800,7051505780,20100,20100,20100,20100,0
20240311,183700,7051505780,20100,20100,20100,20100,0
20240311,183600,7051505780,20100,20100,20100,20100,0
20240311,183500,7051505780,20100,20100,20100,20100,0
20240311,183400,7051505780,20100,20100,20100,20100,0
20240311,183300,7051505780,20100,20100,20100,20100,0
20240311,183200,7051505780,20100,20100,20100,20100,0
20240311,183100,7051505780,20100,20100,20100,20100,0
20240311,183000,7051505780,20100,20100,20100,20100,0
20240311,182900,7051505780,20100,20100,20100,20100,0
20240311,182800,7051505780,20100,20100,20100,20100,0
20240311,182700,7051505780,20100,20100,20100,20100,0
20240311,182600,7051505780,20100,20100,20100,20100,0
20240311,182500,7051505780,20100,20100,20100,20100,0
20240311,182400,7051505780,20100,20100,20100,20100,5073
20240311,182300,7051505780,20100,20100,20100,20100,0
20240311,182200,7051505780,20100,20100,20100,20100,0
20240311,182100,7051505780,20100,20100,20100,20100,0
20240311,182000,7051505780,20100,20100,20100,20100,0
20240311,181900,7051505780,20100,20100,20100,20100,0
20240311,181800,7051505780,20100,20100,20100,20100,0
20240311,181700,7051505780,20100,20100,20100,20100,0
20240311,181600,7051505780,20100,20100,20100,20100,0
20240311,181500,7051505780,20100,20100,20100,20100,0
20240311,181400,7051505780,20100,20100,20100,20100,0
20240311,181300,7051505780,20100,20100,20100,20100,0
20240311,181200,7051505780,20100,20100,20100,20100,0
20240311,181100,7051505780,20100,20100,20100,20100,0
20240311,181000,7051505780,20100,20100,20100,20100,0
20240311,180900,7051505780,20100,20100,20100,20100,0
20240311,180800,7051505780,20100,20100,20100,20100,0
20240311,180700,7051505780,20100,20100,20100,20100,0
20240311,180600,7051505780,20100,20100,20100,20100,0
20240311,180500,7051505780,20100,20100,20100,20100,0
20240311,180400,7051505780,20100,20100,20100,20100,0
20240311,180300,7051505780,20100,20100,20100,20100,0
20240311,180200,7051505780,20100,20100,20100,20100,0
20240311,180100,7051505780,20100,20100,20100,20100,0
20240311,180000,7051505780,20100,20100,20100,20100,0
20240311,175900,7051505780,20100,20100,20100,20100,0
20240311,175800,7051505780,20100,20100,20100,20100,0
20240311,175700,7051505780,20100,20100,20100,20100,0
20240311,175600,7051505780,20100,20100,20100,20100,0
20240311,175500,7051505780,20100,20100,20100,20100,0
20240311,175400,7051505780,20100,20100,20100,20100,5073
20240311,175300,7051505780,20100,20100,20100,20100,0
20240311,175200,7051505780,20100,20100,20100,20100,0
20240311,175100,7051505780,20100,20100,20100,20100,0
20240311,175000,7051505780,20100,20100,20100,20100,0
20240311,174900,7051505780,20100,20100,20100,20100,0
20240311,174800,7051505780,20100,20100,20100,20100,0
20240311,174700,7051505780,20100,20100,20100,20100,0
20240311,174600,7051505780,20100,20100,20100,20100,0
20240311,174500,7051505780,20100,20100,20100,20100,0
20240311,174400,7051505780,20100,20100,20100,20100,0
20240311,174300,7051505780,20100,20100,20100,20100,0
20240311,174200,7051505780,20100,20100,20100,20100,0
20240311,174100,7051505780,20100,20100,20100,20100,0
20240311,174000,7051505780,20100,20100,20100,20100,0
20240311,173900,7051505780,20100,20100,20100,20100,0
20240311,173800,7051505780,20100,20100,20100,20100,0
20240311,173700,7051505780,20100,20100,20100,20100,0
20240311,173600,7051505780,20100,20100,20100,20100,0
20240311,173500,7051505780,20100,20100,20100,20100,0
20240311,173400,7051505780,20100,20100,20100,20100,0
20240311,173300,7051505780,20100,20100,20100,20100,0
20240311,173200,7051505780,20100,20100,20100,20100,0
20240311,173100,7051505780,20100,20100,20100,20100,0
20240311,173000,7051505780,20100,20100,20100,20100,0
20240311,172900,7051505780,20100,20100,20100,20100,0
20240311,172800,7051505780,20100,20100,20100,20100,0
20240311,172700,7051505780,20100,20100,20100,20100,0
20240311,172600,7051505780,20100,20100,20100,20100,0
20240311,172500,7051505780,20100,20100,20100,20100,0
20240311,172400,7051505780,20100,20100,20100,20100,5073
20240311,172300,7051505780,20100,20100,20100,20100,0
20240311,172200,7051505780,20100,20100,20100,20100,0
20240311,172100,7051505780,20100,20100,20100,20100,0
20240311,172000,7051505780,20100,20100,20100,20100,0
20240311,171900,7051505780,20100,20100,20100,20100,0
20240311,171800,7051505780,20100,20100,20100,20100,0
20240311,171700,7051505780,20100,20100,20100,20100,0
20240311,171600,7051505780,20100,20100,20100,20100,0
20240311,171500,7051505780,20100,20100,20100,20100,0
20240311,171400,7051505780,20100,20100,20100,20100,0
20240311,171300,7051505780,20100,20100,20100,20100,0
20240311,171200,7051505780,20100,20100,20100,20100,0
20240311,171100,7051505780,20100,20100,20100,20100,0
20240311,171000,7051505780,20100,20100,20100,20100,0
20240311,170900,7051505780,20100,20100,20100,20100,0
20240311,170800,7051505780,20100,20100,20100,20100,0
20240311,170700,7051505780,20100,20100,20100,20100,0
20240311,170600,7051505780,20100,20100,20100,20100,0
20240311,170500,7051505780,20100,20100,20100,20100,0
20240311,170400,7051505780,20100,20100,20100,20100,0
20240311,170300,7051505780,20100,20100,20100,20100,0
20240311,170200,7051505780,20100,20100,20100,20100,0
20240311,170100,7051505780,20100,20100,20100,20100,0
20240311,170000,7051505780,20100,20100,20100,20100,0
20240311,165900,7051505780,20100,20100,20100,20100,0
20240311,165800,7051505780,20100,20100,20100,20100,0
20240311,165700,7051505780,20100,20100,20100,20100,0
20240311,165600,7051505780,20100,20100,20100,20100,0
20240311,165500,7051505780,20100,20100,20100,20100,0
20240311,165400,7051505780,20100,20100,20100,20100,5073
20240311,165300,7051505780,20100,20100,20100,20100,0
20240311,165200,7051505780,20100,20100,20100,20100,0
20240311,165100,7051505780,20100,20100,20100,20100,0
20240311,165000,7051505780,20100,20100,20100,20100,0
20240311,164900,7051505780,20100,20100,20100,20100,0
20240311,164800,7051505780,20100,20100,20100,20100,0
20240311,164700,7051505780,20100,20100,20100,20100,0
20240311,164600,7051505780,20100,20100,20100,20100,0
20240311,164500,7051505780,20100,20100,20100,20100,0
20240311,164400,7051505780,20100,20100,20100,20100,0
20240311,164300,7051505780,20100,20100,20100,20100,0
20240311,164200,7051505780,20100,20100,20100,20100,0
20240311,164100,7051505780,20100,20100,20100,20100,0
20240311,164000,7051505780,20100,20100,20100,20100,0
20240311,163900,7051505780,20100,20100,20100,20100,0
20240311,163800,7051505780,20100,20100,20100,20100,0
20240311,163700,7051505780,20100,20100,20100,20100,0
20240311,163600,7051505780,20100,20100,20100,20100,0
20240311,163500,7051505780,20100,20100,20100,20100,0
20240311,163400,7051505780,20100,20100,20100,20100,0
20240311,163300,7051505780,20100,20100,20100,20100,0
20240311,163200,7051505780,20100,20100,20100,20100,0
20240311,163100,7051505780,20100,20100,20100,20100,0
20240311,163000,7051505780,20100,20100,20100,20100,0
20240311,162900,7051505780,20100,20100,20100,20100,0
20240311,162800,7051505780,20100,20100,20100,20100,0
20240311,162700,7051505780,20100,20100,20100,20100,0
20240311,162600,7051505780,20100,20100,20100,20100,0
20240311,162500,7051505780,20100,20100,20100,20100,0
20240311,162400,7051505780,20100,20100,20100,20100,5073
20240311,162300,7051505780,20100,20100,20100,20100,0
20240311,162200,7051505780,20100,20100,20100,20100,0
20240311,162100,7051505780,20100,20100,20100,20100,0
20240311,162000,7051505780,20100,20100,20100,20100,0
20240311,161900,7051505780,20100,20100,20100,20100,0
20240311,161800,7051505780,20100,20100,20100,20100,0
20240311,161700,7051505780,20100,20100,20100,20100,0
20240311,161600,7051505780,20100,20100,20100,20100,0
20240311,161500,7051505780,20100,20100,20100,20100,0
20240311,161400,7051505780,20100,20100,20100,20100,0
20240311,161300,7051505780,20100,20100,20100,20100,0
20240311,161200,7051505780,20100,20100,20100,20100,0
20240311,161100,7051505780,20100,20100,20100,20100,0
20240311,161000,7051505780,20100,20100,20100,20100,0
20240311,160900,7051505780,20100,20100,20100,20100,0
20240311,160800,7051505780,20100,20100,20100,20100,0
20240311,160700,7051505780,20100,20100,20100,20100,0
20240311,160600,7051505780,20100,20100,20100,20100,0
20240311,160500,7051505780,20100,20100,20100,20100,0
20240311,160400,7051505780,20100,20100,20100,20100,0
20240311,160300,7051505780,20100,20100,20100,20100,0
20240311,160200,7051505780,20100,20100,20100,20100,0
20240311,160100,7051505780,20100,20100,20100,20100,0
20240311,160000,7051505780,20100,20100,20100,20100,0
20240311,155900,7051505780,20100,20100,20100,20100,0
20240311,155800,7051505780,20100,20100,20100,20100,0
20240311,155700,7051505780,20100,20100,20100,20100,0
20240311,155600,7051505780,20100,20100,20100,20100,0
20240311,155500,7051505780,20100,20100,20100,20100,0
20240311,155400,7051505780,20100,20100,20100,20100,5073
20240311,155300,7051505780,20100,20100,20100,20100,0
20240311,155200,7051505780,20100,20100,20100,20100,0
20240311,155100,7051505780,20100,20100,20100,20100,0
20240311,155000,7051505780,20100,20100,20100,20100,0
20240311,154900,7051505780,20100,20100,20100,20100,0
20240311,154800,7051505780,20100,20100,20100,20100,0
20240311,154700,7051505780,20100,20100,20100,20100,0
20240311,154600,7051505780,20100,20100,20100,20100,0
20240311,154500,7051505780,20100,20100,20100,20100,0
20240311,154400,7051505780,20100,20100,20100,20100,0
20240311,154300,7051505780,20100,20100,20100,20100,0
20240311,154200,7051505780,20100,20100,20100,20100,0
20240311,154100,7051505780,20100,20100,20100,20100,0
20240311,154000,7051505780,20100,20100,20100,20100,0
20240311,153900,7051505780,20100,20100,20100,20100,0
20240311,153800,7051505780,20100,20100,20100,20100,0
20240311,153700,7051505780,20100,20100,20100,20100,0
20240311,153600,7051505780,20100,20100,20100,20100,0
20240311,153500,7051505780,20100,20100,20100,20100,0
20240311,153400,7051505780,20100,20100,20100,20100,0
20240311,153300,7051505780,20100,20100,20100,20100,0
20240311,153200,7051505780,20100,20100,20100,20100,0
20240311,153100,7051505780,20100,20100,20100,20100,0
20240311,153000,7051505780,20100,20100,20100,20100,5073
20240311,152900,6949538480,20100,20100,20100,20100,0
20240311,152800,6949538480,20100,20100,20100,20100,0
20240311,152700,6949538480,20100,20100,20100,20100,0
20240311,152600,6949538480,20100,20100,20100,20100,0
20240311,152500,6949538480,20100,20100,20100,20100,0
20240311,152400,6949538480,20100,20100,20100,20100,0
20240311,152300,6949538480,20100,20100,20100,20100,0
20240311,152200,6949538480,20100,20100,20100,20100,0
20240311,152100,6949538480,20100,20100,20100,20100,0
20240311,152000,6949538480,20100,20100,20100,20100,0
20240311,151900,6949538480,20100,20050,20100,20000,3174
20240311,151800,6885870780,20050,20100,20100,20050,1168
20240311,151700,6862397880,20100,20150,20150,20100,1148
20240311,151600,6839272330,20200,20100,20200,20100,969
20240311,151500,6819722880,20200,20150,20200,20100,362
20240311,151400,6812427280,20150,20050,20150,20050,260
20240311,151300,6807201430,20050,20200,20250,20050,4855
20240311,151200,6709619280,20200,20150,20250,20150,580
20240311,151100,6697910380,20150,20200,20250,20150,152
20240311,151000,6694839330,20200,20150,20200,20150,30
20240311,150900,6694234430,20200,20250,20250,20200,117
20240311,150800,6691865380,20250,20150,20250,20150,1642
20240311,150700,6658683080,20150,20150,20200,20150,567
20240311,150600,6647247930,20150,20150,20200,20150,1889
20240311,150500,6609160380,20150,20000,20150,20000,2523
20240311,150400,6558527280,20000,20050,20050,20000,1733
20240311,150300,6523842130,20050,20050,20050,20050,153
20240311,150200,6520774480,20050,20000,20050,20000,206
20240311,150100,6516649330,20050,20050,20100,20000,394
20240311,150000,6508759680,20050,20050,20100,20050,160
20240311,145900,6505551430,20100,20000,20100,20000,267
20240311,145800,6500197680,20050,20050,20050,20050,501
20240311,145700,6490152630,20000,20050,20050,20000,145
20240311,145600,6487245630,20050,20000,20100,20000,292
20240311,145500,6481386380,20100,19990,20100,19980,604
20240311,145400,6469288970,20000,20000,20000,19980,895
20240311,145300,6451393560,20000,20050,20050,20000,96
20240311,145200,6449473510,20050,20000,20100,20000,91
20240311,145100,6447652460,20000,20050,20050,20000,202
20240311,145000,6443605410,20050,20100,20100,20050,63
20240311,144900,6442339160,20000,20050,20100,20000,354
20240311,144800,6435240360,20050,20050,20050,20000,344
20240311,144700,6428358010,20000,20000,20050,20000,827
20240311,144600,6411816960,20050,20000,20050,20000,356
20240311,144500,6404686160,20050,20050,20050,20050,202
20240311,144400,6400636060,20050,20050,20050,20050,1627
20240311,144300,6368014710,20050,20050,20050,20050,322
20240311,144200,6361558610,20100,20050,20100,19990,1185
20240311,144100,6337849680,20050,20050,20100,20050,513
20240311,144000,6327563430,20050,20100,20150,20050,647
20240311,143900,6314577980,20100,20100,20100,20100,314
20240311,143800,6308266580,20100,20100,20150,20100,1003
20240311,143700,6288094030,20150,20200,20200,20150,224
20240311,143600,6283575880,20200,20150,20200,20100,996
20240311,143500,6263514180,20150,20100,20150,20100,527
20240311,143400,6252895180,20150,20100,20150,20100,728
20240311,143300,6238250380,20100,20150,20150,20100,624
20240311,143200,6225707080,20150,20200,20200,20100,1051
20240311,143100,6204528980,20200,20200,20200,20150,521
20240311,143000,6194010080,20200,20200,20300,20200,728
20240311,142900,6179288130,20200,20250,20250,20150,2482
20240311,142800,6129221730,20200,20250,20250,20200,653
20240311,142700,6116009230,20250,20250,20300,20150,1025
20240311,142600,6095268680,20250,20300,20350,20150,2175
20240311,142500,6051148130,20300,20400,20450,20300,3902
20240311,142400,5971603080,20450,20400,20500,20400,2066
20240311,142300,5929354180,20400,20400,20500,20300,8218
20240311,142200,5761480680,20350,20350,20400,20300,6481
20240311,142100,5629488380,20350,20250,20350,20150,2940
20240311,142000,5570011630,20300,20250,20350,20150,4783
20240311,141900,5472945330,20250,20150,20350,20100,11345
20240311,141800,5243200180,20150,20200,20200,20150,2004
20240311,141700,5202765680,20200,20150,20200,20100,4005
20240311,141600,5121946380,20150,19960,20150,19960,3398
20240311,141500,5053554340,19910,20000,20100,19910,7130
20240311,141400,4910893910,20100,19870,20200,19870,14960
20240311,141300,4611478730,19870,19900,19900,19870,1546
20240311,141200,4580755670,19870,19850,19900,19830,2574
20240311,141100,4529626590,19870,19790,19930,19790,9241
20240311,141000,4345962480,19790,19700,19790,19700,3726
20240311,140900,4272365080,19700,19690,19700,19660,1835
20240311,140800,4236227670,19700,19680,19700,19670,1305
20240311,140700,4210534740,19670,19640,19670,19640,3444
20240311,140600,4142835430,19640,19560,19640,19560,1996
20240311,140500,4103687800,19550,19550,19550,19550,125
20240311,140400,4101244050,19550,19550,19550,19550,20
20240311,140300,4100853050,19550,19550,19550,19550,22
20240311,140200,4100422950,19510,19540,19540,19510,217
20240311,140100,4096186900,19550,19560,19560,19550,61
20240311,140000,4094994140,19570,19570,19590,19560,158
20240311,135900,4091901210,19560,19560,19560,19560,8
20240311,135800,4091744730,19570,19590,19590,19570,309
20240311,135700,4085696720,19570,19560,19590,19560,190
20240311,135600,4081977720,19560,19560,19560,19560,1
20240311,135500,4081958160,19560,19600,19600,19560,1015
20240311,135400,4062074460,19610,19600,19610,19600,1200
20240311,135300,4038548840,19600,19590,19600,19590,2
20240311,135200,4038509650,19620,19590,19620,19590,1756
20240311,135100,4004078610,19610,19620,19620,19610,75
20240311,135000,4002607260,19620,19620,19620,19620,10
20240311,134900,4002411060,19620,19570,19620,19570,305
20240311,134800,3996437360,19570,19620,19630,19570,160
20240311,134700,3993297050,19620,19520,19620,19520,6
20240311,134600,3993179830,19520,19600,19630,19520,1099
20240311,134500,3971614320,19600,19600,19600,19600,27
20240311,134400,3971085120,19600,19580,19620,19580,5668
20240311,134300,3859989080,19590,19590,19590,19590,74
20240311,134200,3858539420,19590,19460,19590,19450,7206
20240311,134100,3717969190,19460,19460,19460,19460,1
20240311,134000,3717949730,19410,19410,19410,19410,48
20240311,133900,3717018050,19460,19460,19460,19410,225
20240311,133800,3712644650,19460,19410,19460,19410,21
20240311,133700,3712236990,19410,19410,19410,19410,0
20240311,133600,3712236990,19410,19400,19410,19400,20
20240311,133500,3711848890,19410,19440,19440,19410,719
20240311,133400,3697878090,19460,19460,19460,19460,1
20240311,133300,3697858630,19470,19470,19470,19470,13
20240311,133200,3697605520,19470,19470,19470,19470,1
20240311,133100,3697586050,19470,19470,19470,19470,30
20240311,133000,3697001950,19470,19470,19470,19470,0
20240311,132900,3697001950,19470,19430,19470,19430,69
20240311,132800,3695661010,19430,19430,19430,19430,147
20240311,132700,3692804800,19480,19480,19480,19480,3
20240311,132600,3692746360,19420,19420,19420,19420,50
20240311,132500,3691775360,19480,19480,19480,19480,1
20240311,132400,3691755880,19420,19450,19450,19420,5
20240311,132300,3691658720,19480,19480,19480,19480,102
20240311,132200,3689671760,19480,19480,19480,19480,57
20240311,132100,3688561400,19550,19480,19560,19470,3317
20240311,132000,3623873080,19490,19390,19490,19390,408
20240311,131900,3615945990,19390,19380,19390,19380,69
20240311,131800,3614608730,19380,19380,19380,19380,6
20240311,131700,3614492450,19390,19390,19390,19390,1
20240311,131600,3614473060,19400,19360,19400,19360,83
20240311,131500,3612865880,19350,19350,19350,19350,0
20240311,131400,3612865880,19350,19340,19350,19340,35
20240311,131300,3612188800,19340,19320,19340,19320,43
20240311,131200,3611357980,19320,19320,19320,19320,69
20240311,131100,3610024900,19300,19300,19300,19300,2
20240311,131000,3609986300,19300,19310,19310,19300,13
20240311,130900,3609735390,19310,19300,19310,19300,44
20240311,130800,3608885980,19300,19310,19330,19300,325
20240311,130700,3602610270,19310,19330,19330,19310,302
20240311,130600,3596778530,19330,19340,19340,19330,58
20240311,130500,3595657220,19340,19340,19340,19340,68
20240311,130400,3594342100,19360,19330,19360,19320,1859
20240311,130300,3558409500,19330,19330,19330,19330,6
20240311,130200,3558293520,19400,19330,19400,19330,32
20240311,130100,3557674070,19330,19340,19360,19330,135
20240311,130000,3555062480,19340,19350,19360,19330,16
20240311,125900,3554752940,19330,19330,19330,19330,4
20240311,125800,3554675620,19330,19350,19360,19330,95
20240311,125700,3552837520,19350,19330,19350,19330,16
20240311,125600,3552528120,19320,19320,19320,19320,0
20240311,125500,3552528120,19320,19370,19430,19320,282
20240311,125400,3547054800,19330,19330,19380,19320,107
20240311,125300,3544985150,19340,19330,19340,19330,10
20240311,125200,3544791820,19330,19330,19330,19330,73
20240311,125100,3543380730,19330,19330,19330,19330,4
20240311,125000,3543303410,19320,19320,19320,19320,6
20240311,124900,3543187490,19330,19330,19330,19330,4
20240311,124800,3543110170,19330,19310,19330,19300,253
20240311,124700,3538227170,19310,19310,19330,19300,506
20240311,124600,3528453620,19310,19330,19330,19310,722
20240311,124500,3514504840,19330,19340,19390,19330,372
20240311,124400,3507313270,19350,19350,19390,19350,42
20240311,124300,3506500370,19400,19390,19400,19390,135
20240311,124200,3503882690,19390,19390,19390,19390,3
20240311,124100,3503824520,19390,19390,19390,19390,21
20240311,124000,3503417330,19390,19350,19390,19350,26
20240311,123900,3502914050,19340,19340,19390,19340,37
20240311,123800,3502198320,19330,19360,19410,19330,364
20240311,123700,3495157180,19350,19370,19370,19350,629
20240311,123600,3482980620,19420,19400,19420,19370,284
20240311,123500,3477474150,19420,19420,19420,19420,8
20240311,123400,3477318790,19390,19390,19390,19390,1
20240311,123300,3477299400,19430,19430,19430,19430,4
20240311,123200,3477221680,19430,19370,19430,19370,37
20240311,123100,3476504750,19430,19400,19430,19400,47
20240311,123000,3475591570,19400,19390,19400,19390,170
20240311,122900,3472294260,19360,19390,19390,19360,12
20240311,122800,3472061850,19390,19390,19390,19390,20
20240311,122700,3471674050,19390,19350,19390,19350,29
20240311,122600,3471112740,19390,19350,19390,19350,8
20240311,122500,3470957820,19380,19390,19390,19380,39
20240311,122400,3470201970,19380,19380,19380,19380,1
20240311,122300,3470182590,19380,19350,19380,19350,4
20240311,122200,3470105100,19340,19360,19360,19340,35
20240311,122100,3469427700,19360,19360,19360,19360,16
20240311,122000,3469117940,19360,19330,19360,19320,589
20240311,121900,3457732410,19330,19390,19390,19330,65
20240311,121800,3456475400,19340,19350,19350,19340,94
20240311,121700,3454656920,19400,19350,19400,19350,13
20240311,121600,3454405220,19400,19360,19400,19350,140
20240311,121500,3451693890,19400,19400,19400,19400,82
20240311,121400,3450103090,19400,19400,19400,19400,6
20240311,121300,3449986690,19400,19360,19400,19360,5
20240311,121200,3449889730,19360,19360,19360,19360,0
20240311,121100,3449889730,19360,19430,19430,19360,47
20240311,121000,3448979600,19440,19440,19440,19440,7
20240311,120900,3448843520,19440,19420,19440,19420,6
20240311,120800,3448726940,19330,19400,19400,19320,210
20240311,120700,3444667550,19400,19470,19470,19400,427
20240311,120600,3436378610,19470,19470,19470,19470,14
20240311,120500,3436106030,19410,19410,19410,19410,0
20240311,120400,3436106030,19410,19480,19480,19410,8
20240311,120300,3435950430,19460,19440,19470,19410,201
20240311,120200,3432039800,19440,19440,19440,19440,213
20240311,120100,3427899080,19440,19440,19440,19440,14
20240311,120000,3427626920,19440,19440,19440,19440,43
20240311,115900,3426791000,19310,19430,19440,19310,2343
20240311,115800,3381459820,19440,19440,19440,19440,3
20240311,115700,3381401500,19430,19400,19440,19400,24
20240311,115600,3380935680,19440,19400,19440,19400,81
20240311,115500,3379364240,19440,19400,19440,19400,146
20240311,115400,3376531680,19400,19390,19400,19390,186
20240311,115300,3372923380,19390,19400,19400,19390,140
20240311,115200,3370208540,19400,19440,19440,19400,104
20240311,115100,3368186940,19400,19410,19440,19400,374
20240311,115000,3360930920,19410,19410,19440,19400,264
20240311,114900,3355808550,19420,19510,19520,19420,441
20240311,114800,3347236080,19510,19510,19510,19510,5
20240311,114700,3347138530,19470,19520,19520,19450,108
20240311,114600,3345035630,19440,19520,19520,19440,378
20240311,114500,3337679590,19520,19530,19530,19520,10
20240311,114400,3337484330,19530,19530,19530,19530,25
20240311,114300,3336996080,19550,19550,19550,19550,1
20240311,114200,3336976530,19450,19530,19530,19450,228
20240311,114100,3332541450,19530,19460,19530,19460,1090
20240311,114000,3311277060,19470,19500,19530,19470,361
20240311,113900,3304243820,19530,19520,19530,19520,34
20240311,113800,3303580100,19530,19490,19540,19490,529
20240311,113700,3293269650,19490,19550,19550,19490,163
20240311,113600,3290089640,19550,19550,19550,19550,8
20240311,113500,3289933240,19560,19520,19560,19510,157
20240311,113400,3286869410,19520,19600,19600,19520,437
20240311,113300,3278333940,19600,19560,19600,19550,122
20240311,113200,3275947840,19610,19600,19610,19600,580
20240311,113100,3264579810,19600,19600,19600,19600,122
20240311,113000,3262188610,19600,19550,19600,19550,161
20240311,112900,3259034770,19540,19540,19600,19540,121
20240311,112800,3256670250,19600,19600,19600,19600,38
20240311,112700,3255925450,19600,19580,19600,19530,625
20240311,112600,3243679860,19580,19580,19580,19530,209
20240311,112500,3239589140,19580,19580,19580,19580,3
20240311,112400,3239530400,19580,19550,19590,19530,199
20240311,112300,3235641080,19590,19530,19590,19530,316
20240311,112200,3229469240,19530,19540,19600,19530,2644
20240311,112100,3177727360,19540,19540,19540,19540,11
20240311,112000,3177512420,19560,19560,19570,19550,166
20240311,111900,3174265520,19570,19550,19570,19530,793
20240311,111800,3158761300,19550,19530,19550,19530,323
20240311,111700,3152449520,19490,19490,19490,19490,0
20240311,111600,3152449520,19490,19510,19530,19490,63
20240311,111500,3151220370,19510,19500,19510,19500,101
20240311,111400,3149250850,19500,19490,19500,19490,10
20240311,111300,3149055940,19490,19490,19490,19490,5
20240311,111200,3148958490,19490,19470,19490,19470,301
20240311,111100,3143096950,19440,19470,19470,19440,22
20240311,111000,3142669210,19470,19460,19470,19450,74
20240311,110900,3141228790,19470,19450,19470,19450,59
20240311,110800,3140080800,19470,19470,19470,19470,5
20240311,110700,3139983450,19470,19470,19470,19470,35
20240311,110600,3139302000,19470,19390,19470,19370,103
20240311,110500,3137302810,19390,19440,19440,19390,118
20240311,110400,3135014740,19440,19430,19440,19430,154
20240311,110300,3132021930,19440,19350,19440,19350,2617
20240311,110200,3081202310,19340,19400,19400,19340,763
20240311,110100,3066432860,19370,19380,19380,19370,371
20240311,110000,3059245200,19400,19390,19400,19380,321
20240311,105900,3053020150,19420,19420,19420,19420,113
20240311,105800,3050825690,19420,19420,19420,19380,91
20240311,105700,3049060870,19420,19390,19420,19390,330
20240311,105600,3042662080,19390,19420,19420,19390,118
20240311,105500,3040371120,19420,19420,19420,19420,35
20240311,105400,3039691420,19420,19350,19420,19350,106
20240311,105300,3037640040,19320,19380,19420,19320,1843
20240311,105200,3001975250,19370,19380,19380,19370,1807
20240311,105100,2966968830,19370,19500,19500,19370,3804
20240311,105000,2893161310,19500,19470,19500,19470,15
20240311,104900,2892869080,19460,19500,19500,19460,1264
20240311,104800,2868244950,19530,19540,19550,19530,8
20240311,104700,2868088630,19550,19490,19590,19490,422
20240311,104600,2859823670,19490,19570,19580,19490,5761
20240311,104500,2747351680,19570,19620,19620,19570,1090
20240311,104400,2725981840,19630,19610,19640,19610,80
20240311,104300,2724411780,19610,19640,19640,19610,291
20240311,104200,2718703770,19640,19620,19640,19620,876
20240311,104100,2701504220,19630,19630,19630,19610,249
20240311,104000,2696619340,19630,19630,19630,19630,5
20240311,103900,2696521190,19630,19620,19640,19610,1225
20240311,103800,2672485600,19620,19620,19620,19620,101
20240311,103700,2670503980,19620,19590,19620,19590,605
20240311,103600,2658642550,19590,19600,19600,19580,402
20240311,103500,2650770900,19600,19580,19600,19570,244
20240311,103400,2645995130,19570,19600,19610,19560,199
20240311,103300,2642097100,19610,19560,19610,19550,1598
20240311,103200,2610815870,19580,19590,19590,19580,87
20240311,103100,2609112050,19590,19590,19600,19590,278
20240311,103000,2603665820,19590,19580,19590,19550,925
20240311,102900,2585565550,19580,19580,19580,19550,203
20240311,102800,2581596810,19580,19580,19580,19580,32
20240311,102700,2580970250,19550,19590,19590,19540,480
20240311,102600,2571585070,19550,19590,19590,19550,892
20240311,102500,2554123870,19590,19590,19590,19580,541
20240311,102400,2543530560,19590,19580,19600,19580,416
20240311,102300,2535381090,19600,19590,19600,19580,692
20240311,102200,2521824080,19590,19540,19590,19540,356
20240311,102100,2514857870,19540,19540,19580,19540,166
20240311,102000,2511614060,19540,19560,19600,19540,1741
20240311,101900,2477557500,19570,19570,19570,19560,372
20240311,101800,2470277470,19580,19620,19630,19580,1093
20240311,101700,2448858450,19630,19580,19630,19570,3687
20240311,101600,2376540160,19580,19540,19580,19510,1193
20240311,101500,2353210570,19540,19530,19560,19530,820
20240311,101400,2337181590,19520,19520,19520,19520,393
20240311,101300,2329510230,19520,19500,19520,19490,70
20240311,101200,2328145670,19500,19500,19530,19500,249
20240311,101100,2323288790,19500,19500,19530,19500,988
20240311,101000,2304022670,19500,19500,19500,19500,257
20240311,100900,2299011170,19500,19530,19530,19490,341
20240311,100800,2292358760,19530,19500,19530,19450,302
20240311,100700,2286472350,19500,19490,19500,19490,534
20240311,100600,2276060350,19490,19440,19490,19410,393
20240311,100500,2268421640,19440,19440,19470,19430,631
20240311,100400,2256152280,19440,19440,19440,19440,231
20240311,100300,2251661640,19490,19490,19490,19480,585
20240311,100200,2240260440,19480,19490,19490,19480,30
20240311,100100,2239675880,19490,19490,19490,19410,41
20240311,100000,2238877030,19490,19480,19490,19450,939
20240311,095900,2220597540,19490,19480,19500,19480,121
20240311,095800,2218240260,19480,19540,19540,19480,236
20240311,095700,2213629740,19530,19450,19530,19450,1950
20240311,095600,2175610710,19480,19450,19480,19450,271
20240311,095500,2170337220,19450,19380,19450,19380,1053
20240311,095400,2149902950,19380,19380,19390,19380,767
20240311,095300,2135038390,19380,19400,19400,19380,252
20240311,095200,2130151450,19400,19450,19450,19400,517
20240311,095100,2120112850,19450,19430,19460,19420,277
20240311,095000,2114728130,19420,19480,19480,19420,583
20240311,094900,2103399280,19480,19480,19480,19460,54
20240311,094800,2102347380,19430,19500,19500,19430,184
20240311,094700,2098768310,19500,19490,19500,19450,268
20240311,094600,2093545100,19440,19530,19540,19440,853
20240311,094500,2076925040,19490,19390,19530,19390,6037
20240311,094400,1959390450,19390,19370,19390,19350,936
20240311,094300,1941262580,19350,19330,19380,19310,90
20240311,094200,1939520190,19300,19300,19300,19300,112
20240311,094100,1937358590,19300,19300,19300,19280,482
20240311,094000,1928056020,19300,19280,19300,19240,239
20240311,093900,1923453920,19280,19260,19280,19260,238
20240311,093800,1918865360,19190,19200,19200,19190,806
20240311,093700,1903398020,19200,19280,19280,19190,933
20240311,093600,1885491900,19190,19230,19280,19190,1017
20240311,093500,1865960990,19220,19300,19300,19220,1459
20240311,093400,1837867100,19290,19360,19360,19290,1116
20240311,093300,1816308090,19370,19370,19440,19370,1468
20240311,093200,1787847390,19370,19370,19400,19310,785
20240311,093100,1772632930,19300,19310,19370,19280,904
20240311,093000,1755167670,19310,19260,19310,19250,813
20240311,092900,1739501620,19230,19270,19270,19230,462
20240311,092800,1730603420,19230,19150,19230,19070,4757
20240311,092700,1639640980,19140,19130,19140,19130,705
20240311,092600,1626153980,19130,19020,19130,19010,2286
20240311,092500,1582631760,19020,19070,19070,19010,2160
20240311,092400,1541493540,19140,19060,19140,19050,948
20240311,092300,1523423950,19190,19230,19230,19060,1153
20240311,092200,1501434700,19100,19230,19230,19080,3209
20240311,092100,1440056320,19150,19130,19280,19130,305
20240311,092000,1434216180,19120,19120,19120,19100,180
20240311,091900,1430774880,19120,19220,19220,19050,8985
20240311,091800,1258901220,19210,19470,19470,19210,3466
20240311,091700,1192103530,19480,19300,19480,19280,1290
20240311,091600,1167136820,19310,19370,19370,19310,843
20240311,091500,1150854820,19310,19300,19310,19260,398
20240311,091400,1143186180,19260,19320,19320,19260,1198
20240311,091300,1120094180,19250,19370,19370,19250,5042
20240311,091200,1022734380,19370,19430,19480,19370,3470
20240311,091100,955371970,19430,19520,19520,19430,2761
20240311,091000,901573960,19510,19530,19550,19510,532
20240311,090900,891182090,19520,19460,19520,19460,1022
20240311,090800,871266530,19460,19500,19500,19460,1792
20240311,090700,836339170,19500,19600,19660,19490,6003
20240311,090600,718897140,19600,19450,19620,19450,6683
20240311,090500,588328990,19450,19470,19500,19410,2024
20240311,090400,548954560,19440,19500,19580,19400,4538
20240311,090300,460519380,19550,19370,19590,19370,9239
20240311,090200,280560770,19330,19310,19400,19290,1653
20240311,090100,248567240,19290,19400,19410,19280,5416
20240311,090000,143931580,19450,19270,19480,19270,7150