KissMeData/182360/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,202700,2157512730,15810,15810,15810,15810,562
20240311,202600,2157512730,15810,15810,15810,15810,0
20240311,202500,2157512730,15810,15810,15810,15810,0
20240311,202400,2157512730,15810,15810,15810,15810,0
20240311,202300,2157512730,15810,15810,15810,15810,0
20240311,202200,2157512730,15810,15810,15810,15810,0
20240311,202100,2157512730,15810,15810,15810,15810,0
20240311,202000,2157512730,15810,15810,15810,15810,0
20240311,201900,2157512730,15810,15810,15810,15810,0
20240311,201800,2157512730,15810,15810,15810,15810,0
20240311,201700,2157512730,15810,15810,15810,15810,0
20240311,201600,2157512730,15810,15810,15810,15810,0
20240311,201500,2157512730,15810,15810,15810,15810,0
20240311,201400,2157512730,15810,15810,15810,15810,0
20240311,201300,2157512730,15810,15810,15810,15810,0
20240311,201200,2157512730,15810,15810,15810,15810,0
20240311,201100,2157512730,15810,15810,15810,15810,0
20240311,201000,2157512730,15810,15810,15810,15810,0
20240311,200900,2157512730,15810,15810,15810,15810,0
20240311,200800,2157512730,15810,15810,15810,15810,0
20240311,200700,2157512730,15810,15810,15810,15810,0
20240311,200600,2157512730,15810,15810,15810,15810,0
20240311,200500,2157512730,15810,15810,15810,15810,0
20240311,200400,2157512730,15810,15810,15810,15810,0
20240311,200300,2157512730,15810,15810,15810,15810,0
20240311,200200,2157512730,15810,15810,15810,15810,0
20240311,200100,2157512730,15810,15810,15810,15810,0
20240311,200000,2157512730,15810,15810,15810,15810,0
20240311,195900,2157512730,15810,15810,15810,15810,0
20240311,195800,2157512730,15810,15810,15810,15810,0
20240311,195700,2157512730,15810,15810,15810,15810,562
20240311,195600,2157512730,15810,15810,15810,15810,0
20240311,195500,2157512730,15810,15810,15810,15810,0
20240311,195400,2157512730,15810,15810,15810,15810,0
20240311,195300,2157512730,15810,15810,15810,15810,0
20240311,195200,2157512730,15810,15810,15810,15810,0
20240311,195100,2157512730,15810,15810,15810,15810,0
20240311,195000,2157512730,15810,15810,15810,15810,0
20240311,194900,2157512730,15810,15810,15810,15810,0
20240311,194800,2157512730,15810,15810,15810,15810,0
20240311,194700,2157512730,15810,15810,15810,15810,0
20240311,194600,2157512730,15810,15810,15810,15810,0
20240311,194500,2157512730,15810,15810,15810,15810,0
20240311,194400,2157512730,15810,15810,15810,15810,0
20240311,194300,2157512730,15810,15810,15810,15810,0
20240311,194200,2157512730,15810,15810,15810,15810,0
20240311,194100,2157512730,15810,15810,15810,15810,0
20240311,194000,2157512730,15810,15810,15810,15810,0
20240311,193900,2157512730,15810,15810,15810,15810,0
20240311,193800,2157512730,15810,15810,15810,15810,0
20240311,193700,2157512730,15810,15810,15810,15810,0
20240311,193600,2157512730,15810,15810,15810,15810,0
20240311,193500,2157512730,15810,15810,15810,15810,0
20240311,193400,2157512730,15810,15810,15810,15810,0
20240311,193300,2157512730,15810,15810,15810,15810,0
20240311,193200,2157512730,15810,15810,15810,15810,0
20240311,193100,2157512730,15810,15810,15810,15810,0
20240311,193000,2157512730,15810,15810,15810,15810,0
20240311,192900,2157512730,15810,15810,15810,15810,0
20240311,192800,2157512730,15810,15810,15810,15810,0
20240311,192700,2157512730,15810,15810,15810,15810,562
20240311,192600,2157512730,15810,15810,15810,15810,0
20240311,192500,2157512730,15810,15810,15810,15810,0
20240311,192400,2157512730,15810,15810,15810,15810,0
20240311,192300,2157512730,15810,15810,15810,15810,0
20240311,192200,2157512730,15810,15810,15810,15810,0
20240311,192100,2157512730,15810,15810,15810,15810,0
20240311,192000,2157512730,15810,15810,15810,15810,0
20240311,191900,2157512730,15810,15810,15810,15810,0
20240311,191800,2157512730,15810,15810,15810,15810,0
20240311,191700,2157512730,15810,15810,15810,15810,0
20240311,191600,2157512730,15810,15810,15810,15810,0
20240311,191500,2157512730,15810,15810,15810,15810,0
20240311,191400,2157512730,15810,15810,15810,15810,0
20240311,191300,2157512730,15810,15810,15810,15810,0
20240311,191200,2157512730,15810,15810,15810,15810,0
20240311,191100,2157512730,15810,15810,15810,15810,0
20240311,191000,2157512730,15810,15810,15810,15810,0
20240311,190900,2157512730,15810,15810,15810,15810,0
20240311,190800,2157512730,15810,15810,15810,15810,0
20240311,190700,2157512730,15810,15810,15810,15810,0
20240311,190600,2157512730,15810,15810,15810,15810,0
20240311,190500,2157512730,15810,15810,15810,15810,0
20240311,190400,2157512730,15810,15810,15810,15810,0
20240311,190300,2157512730,15810,15810,15810,15810,0
20240311,190200,2157512730,15810,15810,15810,15810,0
20240311,190100,2157512730,15810,15810,15810,15810,0
20240311,190000,2157512730,15810,15810,15810,15810,0
20240311,185900,2157512730,15810,15810,15810,15810,0
20240311,185800,2157512730,15810,15810,15810,15810,0
20240311,185700,2157512730,15810,15810,15810,15810,562
20240311,185600,2157512730,15810,15810,15810,15810,0
20240311,185500,2157512730,15810,15810,15810,15810,0
20240311,185400,2157512730,15810,15810,15810,15810,0
20240311,185300,2157512730,15810,15810,15810,15810,0
20240311,185200,2157512730,15810,15810,15810,15810,0
20240311,185100,2157512730,15810,15810,15810,15810,0
20240311,185000,2157512730,15810,15810,15810,15810,0
20240311,184900,2157512730,15810,15810,15810,15810,0
20240311,184800,2157512730,15810,15810,15810,15810,0
20240311,184700,2157512730,15810,15810,15810,15810,0
20240311,184600,2157512730,15810,15810,15810,15810,0
20240311,184500,2157512730,15810,15810,15810,15810,0
20240311,184400,2157512730,15810,15810,15810,15810,0
20240311,184300,2157512730,15810,15810,15810,15810,0
20240311,184200,2157512730,15810,15810,15810,15810,0
20240311,184100,2157512730,15810,15810,15810,15810,0
20240311,184000,2157512730,15810,15810,15810,15810,0
20240311,183900,2157512730,15810,15810,15810,15810,0
20240311,183800,2157512730,15810,15810,15810,15810,0
20240311,183700,2157512730,15810,15810,15810,15810,0
20240311,183600,2157512730,15810,15810,15810,15810,0
20240311,183500,2157512730,15810,15810,15810,15810,0
20240311,183400,2157512730,15810,15810,15810,15810,0
20240311,183300,2157512730,15810,15810,15810,15810,0
20240311,183200,2157512730,15810,15810,15810,15810,0
20240311,183100,2157512730,15810,15810,15810,15810,0
20240311,183000,2157512730,15810,15810,15810,15810,0
20240311,182900,2157512730,15810,15810,15810,15810,0
20240311,182800,2157512730,15810,15810,15810,15810,0
20240311,182700,2157512730,15810,15810,15810,15810,562
20240311,182600,2157512730,15810,15810,15810,15810,0
20240311,182500,2157512730,15810,15810,15810,15810,0
20240311,182400,2157512730,15810,15810,15810,15810,0
20240311,182300,2157512730,15810,15810,15810,15810,0
20240311,182200,2157512730,15810,15810,15810,15810,0
20240311,182100,2157512730,15810,15810,15810,15810,0
20240311,182000,2157512730,15810,15810,15810,15810,0
20240311,181900,2157512730,15810,15810,15810,15810,0
20240311,181800,2157512730,15810,15810,15810,15810,0
20240311,181700,2157512730,15810,15810,15810,15810,0
20240311,181600,2157512730,15810,15810,15810,15810,0
20240311,181500,2157512730,15810,15810,15810,15810,0
20240311,181400,2157512730,15810,15810,15810,15810,0
20240311,181300,2157512730,15810,15810,15810,15810,0
20240311,181200,2157512730,15810,15810,15810,15810,0
20240311,181100,2157512730,15810,15810,15810,15810,0
20240311,181000,2157512730,15810,15810,15810,15810,0
20240311,180900,2157512730,15810,15810,15810,15810,0
20240311,180800,2157512730,15810,15810,15810,15810,0
20240311,180700,2157512730,15810,15810,15810,15810,0
20240311,180600,2157512730,15810,15810,15810,15810,0
20240311,180500,2157512730,15810,15810,15810,15810,0
20240311,180400,2157512730,15810,15810,15810,15810,0
20240311,180300,2157512730,15810,15810,15810,15810,0
20240311,180200,2157512730,15810,15810,15810,15810,0
20240311,180100,2157512730,15810,15810,15810,15810,0
20240311,180000,2157512730,15810,15810,15810,15810,0
20240311,175900,2157512730,15810,15810,15810,15810,0
20240311,175800,2157512730,15810,15810,15810,15810,0
20240311,175700,2157512730,15810,15810,15810,15810,562
20240311,175600,2157512730,15810,15810,15810,15810,0
20240311,175500,2157512730,15810,15810,15810,15810,0
20240311,175400,2157512730,15810,15810,15810,15810,0
20240311,175300,2157512730,15810,15810,15810,15810,0
20240311,175200,2157512730,15810,15810,15810,15810,0
20240311,175100,2157512730,15810,15810,15810,15810,0
20240311,175000,2157512730,15810,15810,15810,15810,0
20240311,174900,2157512730,15810,15810,15810,15810,0
20240311,174800,2157512730,15810,15810,15810,15810,0
20240311,174700,2157512730,15810,15810,15810,15810,0
20240311,174600,2157512730,15810,15810,15810,15810,0
20240311,174500,2157512730,15810,15810,15810,15810,0
20240311,174400,2157512730,15810,15810,15810,15810,0
20240311,174300,2157512730,15810,15810,15810,15810,0
20240311,174200,2157512730,15810,15810,15810,15810,0
20240311,174100,2157512730,15810,15810,15810,15810,0
20240311,174000,2157512730,15810,15810,15810,15810,0
20240311,173900,2157512730,15810,15810,15810,15810,0
20240311,173800,2157512730,15810,15810,15810,15810,0
20240311,173700,2157512730,15810,15810,15810,15810,0
20240311,173600,2157512730,15810,15810,15810,15810,0
20240311,173500,2157512730,15810,15810,15810,15810,0
20240311,173400,2157512730,15810,15810,15810,15810,0
20240311,173300,2157512730,15810,15810,15810,15810,0
20240311,173200,2157512730,15810,15810,15810,15810,0
20240311,173100,2157512730,15810,15810,15810,15810,0
20240311,173000,2157512730,15810,15810,15810,15810,0
20240311,172900,2157512730,15810,15810,15810,15810,0
20240311,172800,2157512730,15810,15810,15810,15810,0
20240311,172700,2157512730,15810,15810,15810,15810,562
20240311,172600,2157512730,15810,15810,15810,15810,0
20240311,172500,2157512730,15810,15810,15810,15810,0
20240311,172400,2157512730,15810,15810,15810,15810,0
20240311,172300,2157512730,15810,15810,15810,15810,0
20240311,172200,2157512730,15810,15810,15810,15810,0
20240311,172100,2157512730,15810,15810,15810,15810,0
20240311,172000,2157512730,15810,15810,15810,15810,0
20240311,171900,2157512730,15810,15810,15810,15810,0
20240311,171800,2157512730,15810,15810,15810,15810,0
20240311,171700,2157512730,15810,15810,15810,15810,0
20240311,171600,2157512730,15810,15810,15810,15810,0
20240311,171500,2157512730,15810,15810,15810,15810,0
20240311,171400,2157512730,15810,15810,15810,15810,0
20240311,171300,2157512730,15810,15810,15810,15810,0
20240311,171200,2157512730,15810,15810,15810,15810,0
20240311,171100,2157512730,15810,15810,15810,15810,0
20240311,171000,2157512730,15810,15810,15810,15810,0
20240311,170900,2157512730,15810,15810,15810,15810,0
20240311,170800,2157512730,15810,15810,15810,15810,0
20240311,170700,2157512730,15810,15810,15810,15810,0
20240311,170600,2157512730,15810,15810,15810,15810,0
20240311,170500,2157512730,15810,15810,15810,15810,0
20240311,170400,2157512730,15810,15810,15810,15810,0
20240311,170300,2157512730,15810,15810,15810,15810,0
20240311,170200,2157512730,15810,15810,15810,15810,0
20240311,170100,2157512730,15810,15810,15810,15810,0
20240311,170000,2157512730,15810,15810,15810,15810,0
20240311,165900,2157512730,15810,15810,15810,15810,0
20240311,165800,2157512730,15810,15810,15810,15810,0
20240311,165700,2157512730,15810,15810,15810,15810,562
20240311,165600,2157512730,15810,15810,15810,15810,0
20240311,165500,2157512730,15810,15810,15810,15810,0
20240311,165400,2157512730,15810,15810,15810,15810,0
20240311,165300,2157512730,15810,15810,15810,15810,0
20240311,165200,2157512730,15810,15810,15810,15810,0
20240311,165100,2157512730,15810,15810,15810,15810,0
20240311,165000,2157512730,15810,15810,15810,15810,0
20240311,164900,2157512730,15810,15810,15810,15810,0
20240311,164800,2157512730,15810,15810,15810,15810,0
20240311,164700,2157512730,15810,15810,15810,15810,0
20240311,164600,2157512730,15810,15810,15810,15810,0
20240311,164500,2157512730,15810,15810,15810,15810,0
20240311,164400,2157512730,15810,15810,15810,15810,0
20240311,164300,2157512730,15810,15810,15810,15810,0
20240311,164200,2157512730,15810,15810,15810,15810,0
20240311,164100,2157512730,15810,15810,15810,15810,0
20240311,164000,2157512730,15810,15810,15810,15810,0
20240311,163900,2157512730,15810,15810,15810,15810,0
20240311,163800,2157512730,15810,15810,15810,15810,0
20240311,163700,2157512730,15810,15810,15810,15810,0
20240311,163600,2157512730,15810,15810,15810,15810,0
20240311,163500,2157512730,15810,15810,15810,15810,0
20240311,163400,2157512730,15810,15810,15810,15810,0
20240311,163300,2157512730,15810,15810,15810,15810,0
20240311,163200,2157512730,15810,15810,15810,15810,0
20240311,163100,2157512730,15810,15810,15810,15810,0
20240311,163000,2157512730,15810,15810,15810,15810,0
20240311,162900,2157512730,15810,15810,15810,15810,0
20240311,162800,2157512730,15810,15810,15810,15810,0
20240311,162700,2157512730,15810,15810,15810,15810,562
20240311,162600,2157512730,15810,15810,15810,15810,0
20240311,162500,2157512730,15810,15810,15810,15810,0
20240311,162400,2157512730,15810,15810,15810,15810,0
20240311,162300,2157512730,15810,15810,15810,15810,0
20240311,162200,2157512730,15810,15810,15810,15810,0
20240311,162100,2157512730,15810,15810,15810,15810,0
20240311,162000,2157512730,15810,15810,15810,15810,0
20240311,161900,2157512730,15810,15810,15810,15810,0
20240311,161800,2157512730,15810,15810,15810,15810,0
20240311,161700,2157512730,15810,15810,15810,15810,0
20240311,161600,2157512730,15810,15810,15810,15810,0
20240311,161500,2157512730,15810,15810,15810,15810,0
20240311,161400,2157512730,15810,15810,15810,15810,0
20240311,161300,2157512730,15810,15810,15810,15810,0
20240311,161200,2157512730,15810,15810,15810,15810,0
20240311,161100,2157512730,15810,15810,15810,15810,0
20240311,161000,2157512730,15810,15810,15810,15810,0
20240311,160900,2157512730,15810,15810,15810,15810,0
20240311,160800,2157512730,15810,15810,15810,15810,0
20240311,160700,2157512730,15810,15810,15810,15810,0
20240311,160600,2157512730,15810,15810,15810,15810,0
20240311,160500,2157512730,15810,15810,15810,15810,0
20240311,160400,2157512730,15810,15810,15810,15810,0
20240311,160300,2157512730,15810,15810,15810,15810,0
20240311,160200,2157512730,15810,15810,15810,15810,0
20240311,160100,2157512730,15810,15810,15810,15810,0
20240311,160000,2157512730,15810,15810,15810,15810,0
20240311,155900,2157512730,15810,15810,15810,15810,0
20240311,155800,2157512730,15810,15810,15810,15810,0
20240311,155700,2157512730,15810,15810,15810,15810,562
20240311,155600,2157512730,15810,15810,15810,15810,0
20240311,155500,2157512730,15810,15810,15810,15810,0
20240311,155400,2157512730,15810,15810,15810,15810,0
20240311,155300,2157512730,15810,15810,15810,15810,0
20240311,155200,2157512730,15810,15810,15810,15810,0
20240311,155100,2157512730,15810,15810,15810,15810,0
20240311,155000,2157512730,15810,15810,15810,15810,0
20240311,154900,2157512730,15810,15810,15810,15810,0
20240311,154800,2157512730,15810,15810,15810,15810,0
20240311,154700,2157512730,15810,15810,15810,15810,0
20240311,154600,2157512730,15810,15810,15810,15810,0
20240311,154500,2157512730,15810,15810,15810,15810,0
20240311,154400,2157512730,15810,15810,15810,15810,0
20240311,154300,2157512730,15810,15810,15810,15810,0
20240311,154200,2157512730,15810,15810,15810,15810,0
20240311,154100,2157512730,15810,15810,15810,15810,0
20240311,154000,2157512730,15810,15810,15810,15810,0
20240311,153900,2157512730,15810,15810,15810,15810,0
20240311,153800,2157512730,15810,15810,15810,15810,0
20240311,153700,2157512730,15810,15810,15810,15810,0
20240311,153600,2157512730,15810,15810,15810,15810,0
20240311,153500,2157512730,15810,15810,15810,15810,0
20240311,153400,2157512730,15810,15810,15810,15810,0
20240311,153300,2157512730,15810,15810,15810,15810,0
20240311,153200,2157512730,15810,15810,15810,15810,0
20240311,153100,2157512730,15810,15810,15810,15810,0
20240311,153000,2157512730,15810,15810,15810,15810,562
20240311,152900,2148627510,15810,15810,15810,15810,0
20240311,152800,2148627510,15810,15810,15810,15810,0
20240311,152700,2148627510,15810,15810,15810,15810,0
20240311,152600,2148627510,15810,15810,15810,15810,0
20240311,152500,2148627510,15810,15810,15810,15810,0
20240311,152400,2148627510,15810,15810,15810,15810,0
20240311,152300,2148627510,15810,15810,15810,15810,0
20240311,152200,2148627510,15810,15810,15810,15810,0
20240311,152100,2148627510,15810,15810,15810,15810,0
20240311,152000,2148627510,15810,15810,15810,15810,0
20240311,151900,2148627510,15810,15840,15840,15810,98
20240311,151800,2147077260,15840,15840,15850,15810,114
20240311,151700,2145271800,15850,15860,15860,15850,284
20240311,151600,2140769780,15850,15860,15860,15850,109
20240311,151500,2139042050,15860,15850,15870,15850,370
20240311,151400,2133172630,15850,15850,15850,15850,66
20240311,151300,2132126530,15840,15840,15860,15840,408
20240311,151200,2125660940,15840,15840,15840,15840,7
20240311,151100,2125550060,15840,15840,15840,15840,98
20240311,151000,2123997740,15840,15830,15840,15830,18
20240311,150900,2123712630,15830,15830,15830,15830,0
20240311,150800,2123712630,15830,15820,15830,15800,66
20240311,150700,2122668540,15830,15860,15860,15830,18
20240311,150600,2122383220,15860,15820,15860,15820,1998
20240311,150500,2090701760,15830,15830,15840,15820,96
20240311,150400,2089182080,15840,15830,15850,15830,120
20240311,150300,2087280390,15850,15830,15850,15830,249
20240311,150200,2083336070,15830,15840,15860,15830,221
20240311,150100,2079833670,15840,15830,15840,15820,50
20240311,150000,2079042100,15830,15830,15830,15830,52
20240311,145900,2078218940,15800,15800,15800,15800,0
20240311,145800,2078218940,15800,15790,15800,15790,98
20240311,145700,2076671310,15780,15780,15780,15770,169
20240311,145600,2074005290,15790,15790,15790,15790,0
20240311,145500,2074005290,15790,15790,15800,15770,76
20240311,145400,2072805260,15760,15790,15790,15760,199
20240311,145300,2069666000,15780,15800,15800,15780,35
20240311,145200,2069113340,15800,15780,15800,15780,20
20240311,145100,2068797540,15760,15780,15780,15760,160
20240311,145000,2066273740,15780,15780,15780,15770,60
20240311,144900,2065327440,15790,15790,15800,15770,164
20240311,144800,2062738840,15790,15790,15800,15790,85
20240311,144700,2061396580,15790,15790,15800,15790,23
20240311,144600,2061033330,15790,15790,15790,15770,206
20240311,144500,2057781590,15790,15840,15840,15790,30
20240311,144400,2057307620,15800,15780,15840,15780,209
20240311,144300,2054006510,15840,15770,15840,15760,315
20240311,144200,2049025610,15760,15760,15760,15760,24
20240311,144100,2048647370,15770,15760,15840,15760,224
20240311,144000,2045111680,15830,15780,15830,15760,71
20240311,143900,2043991350,15770,15830,15830,15760,207
20240311,143800,2040725160,15770,15760,15770,15760,78
20240311,143700,2039495770,15840,15760,15840,15760,37
20240311,143600,2038911750,15760,15760,15840,15760,219
20240311,143500,2035455150,15770,15780,15780,15770,99
20240311,143400,2033893780,15850,15770,15850,15760,242
20240311,143300,2030078450,15860,15790,15860,15770,187
20240311,143200,2027124930,15770,15770,15770,15770,172
20240311,143100,2024412490,15770,15790,15860,15770,189
20240311,143000,2021426470,15790,15800,15800,15790,154
20240311,142900,2018993340,15810,15820,15820,15810,186
20240311,142800,2016051420,15820,15800,15850,15800,133
20240311,142700,2013948560,15810,15810,15810,15810,47
20240311,142600,2013205490,15810,15820,15820,15810,120
20240311,142500,2011307190,15850,15770,15850,15770,117
20240311,142400,2009457540,15850,15790,15850,15770,172
20240311,142300,2006741340,15790,15790,15850,15790,298
20240311,142200,2002023360,15790,15840,15840,15780,62
20240311,142100,2001042530,15770,15840,15850,15770,215
20240311,142000,1997640780,15850,15850,15850,15770,106
20240311,141900,1995964990,15840,15750,15840,15740,175
20240311,141800,1993207890,15750,15750,15760,15750,110
20240311,141700,1991475320,15760,15810,15880,15750,337
20240311,141600,1986147940,15800,15850,15850,15800,165
20240311,141500,1983538340,15820,15820,15820,15820,157
20240311,141400,1981054600,15850,15830,15880,15830,112
20240311,141300,1979279290,15820,15830,15900,15820,1996
20240311,141200,1947569980,15830,15830,15830,15830,62
20240311,141100,1946588520,15820,15830,15830,15820,209
20240311,141000,1943282080,15870,15830,15870,15820,209
20240311,140900,1939974320,15840,15830,15840,15820,67
20240311,140800,1938914140,15830,15830,15830,15830,101
20240311,140700,1937315310,15820,15830,15870,15820,73
20240311,140600,1936159420,15830,15830,15840,15820,196
20240311,140500,1933056880,15840,15820,15840,15820,64
20240311,140400,1932044320,15840,15840,15840,15820,32
20240311,140300,1931537640,15850,15820,15850,15820,241
20240311,140200,1927720530,15820,15830,15830,15820,55
20240311,140100,1926850380,15830,15820,15840,15820,308
20240311,140000,1921975890,15840,15820,15880,15820,84
20240311,135900,1920644910,15880,15830,15880,15830,281
20240311,135800,1916187870,15860,15800,15860,15800,775
20240311,135700,1903908570,15800,15810,15810,15800,200
20240311,135600,1900748400,15820,15820,15820,15800,256
20240311,135500,1896701480,15820,15810,15820,15810,207
20240311,135400,1893427250,15820,15810,15820,15810,138
20240311,135300,1891245190,15820,15820,15820,15810,184
20240311,135200,1888335310,15820,15820,15820,15820,19
20240311,135100,1888034730,15860,15830,15860,15820,553
20240311,135000,1879273180,15820,15820,15830,15820,451
20240311,134900,1872137930,15830,15830,15830,15830,27
20240311,134800,1871710520,15830,15850,15850,15830,46
20240311,134700,1870982110,15850,15830,15850,15830,436
20240311,134600,1864079810,15820,15830,15830,15820,120
20240311,134500,1862181210,15840,15860,15860,15840,61
20240311,134400,1861214130,15820,15820,15820,15820,0
20240311,134300,1861214130,15820,15850,15860,15820,187
20240311,134200,1858253580,15850,15850,15850,15820,194
20240311,134100,1855180180,15800,15820,15820,15800,150
20240311,134000,1852808180,15850,15800,15850,15800,1053
20240311,133900,1836154860,15800,15760,15800,15760,379
20240311,133800,1830167150,15760,15750,15770,15750,152
20240311,133700,1827772510,15770,15750,15770,15750,291
20240311,133600,1823186750,15750,15730,15750,15730,330
20240311,133500,1817992540,15740,15730,15740,15730,67
20240311,133400,1816938460,15740,15740,15740,15740,121
20240311,133300,1815033920,15730,15740,15740,15730,317
20240311,133200,1810046850,15730,15730,15730,15730,70
20240311,133100,1808945750,15740,15730,15740,15730,217
20240311,133000,1805530990,15730,15730,15730,15730,150
20240311,132900,1803171490,15740,15730,15740,15730,16
20240311,132800,1802919690,15740,15750,15750,15740,65
20240311,132700,1801896030,15750,15740,15750,15730,379
20240311,132600,1795929110,15740,15740,15750,15740,71
20240311,132500,1794811440,15740,15740,15750,15740,145
20240311,132400,1792528780,15720,15720,15720,15720,2
20240311,132300,1792497340,15710,15680,15720,15680,594
20240311,132200,1783168640,15680,15680,15680,15680,50
20240311,132100,1782384640,15690,15670,15690,15660,280
20240311,132000,1777992980,15670,15670,15690,15670,213
20240311,131900,1774654050,15690,15690,15690,15690,20
20240311,131800,1774340250,15680,15690,15690,15670,196
20240311,131700,1771267010,15680,15690,15690,15680,146
20240311,131600,1768977150,15690,15680,15690,15660,88
20240311,131500,1767597730,15670,15660,15680,15660,316
20240311,131400,1762646250,15660,15670,15670,15660,193
20240311,131300,1759622440,15670,15680,15680,15670,193
20240311,131200,1756597700,15680,15680,15680,15670,117
20240311,131100,1754763640,15680,15690,15700,15680,356
20240311,131000,1749179810,15690,15700,15710,15690,94
20240311,130900,1747703950,15710,15700,15720,15690,232
20240311,130800,1744061730,15700,15720,15720,15700,254
20240311,130700,1740073760,15710,15710,15720,15710,581
20240311,130600,1730945240,15710,15710,15710,15700,382
20240311,130500,1724947020,15700,15710,15710,15700,2275
20240311,130400,1689207770,15720,15720,15730,15720,404
20240311,130300,1682856350,15720,15750,15750,15720,503
20240311,130200,1674939760,15760,15750,15760,15750,76
20240311,130100,1673742500,15760,15760,15760,15750,138
20240311,130000,1671568120,15770,15780,15790,15770,603
20240311,125900,1662052850,15780,15800,15800,15780,103
20240311,125800,1660426520,15800,15790,15800,15780,541
20240311,125700,1651887130,15800,15800,15800,15800,4
20240311,125600,1651823930,15790,15790,15810,15790,167
20240311,125500,1649186200,15800,15800,15810,15790,169
20240311,125400,1646517320,15790,15800,15800,15790,1457
20240311,125300,1623497220,15810,15810,15810,15800,108
20240311,125200,1621790240,15800,15820,15820,15800,241
20240311,125100,1617979830,15820,15820,15820,15810,53
20240311,125000,1617141560,15820,15810,15820,15800,196
20240311,124900,1614043960,15820,15810,15820,15810,16
20240311,124800,1613790910,15810,15820,15820,15810,52
20240311,124700,1612968330,15800,15810,15820,15800,127
20240311,124600,1610961320,15820,15810,15820,15810,26
20240311,124500,1610550010,15810,15790,15810,15790,193
20240311,124400,1607501140,15790,15830,15830,15790,6777
20240311,124300,1500356170,15840,15830,15840,15830,21
20240311,124200,1500023620,15840,15830,15840,15830,190
20240311,124100,1497015210,15840,15830,15840,15830,60
20240311,124000,1496064940,15830,15850,15850,15830,349
20240311,123900,1490535970,15840,15840,15850,15840,26
20240311,123800,1490124100,15840,15860,15860,15840,363
20240311,123700,1484371140,15860,15860,15870,15860,73
20240311,123600,1483212820,15870,15870,15870,15870,25
20240311,123500,1482816070,15870,15880,15880,15870,202
20240311,123400,1479610310,15880,15880,15890,15880,54
20240311,123300,1478752330,15880,15870,15890,15870,34
20240311,123200,1478212380,15870,15880,15890,15870,343
20240311,123100,1472764560,15880,15870,15880,15870,696
20240311,123000,1461718940,15860,15850,15860,15850,260
20240311,122900,1457596350,15860,15860,15860,15860,417
20240311,122800,1450982730,15860,15860,15860,15860,24
20240311,122700,1450602090,15850,15860,15860,15850,102
20240311,122600,1448985370,15860,15860,15860,15860,63
20240311,122500,1447986190,15860,15850,15860,15850,113
20240311,122400,1446195020,15860,15860,15860,15860,16
20240311,122300,1445941260,15860,15860,15860,15860,50
20240311,122200,1445148260,15860,15870,15870,15860,32
20240311,122100,1444640640,15870,15860,15870,15860,103
20240311,122000,1443006490,15860,15860,15860,15860,85
20240311,121900,1441658390,15870,15870,15870,15870,28
20240311,121800,1441214030,15860,15870,15870,15860,130
20240311,121700,1439151750,15870,15870,15870,15860,115
20240311,121600,1437327760,15870,15860,15870,15860,104
20240311,121500,1435678220,15860,15850,15860,15850,174
20240311,121400,1432919580,15860,15860,15860,15860,56
20240311,121300,1432031420,15860,15860,15860,15860,75
20240311,121200,1430841920,15860,15860,15860,15860,14
20240311,121100,1430619880,15860,15870,15870,15860,4
20240311,121000,1430556430,15870,15870,15870,15870,74
20240311,120900,1429382050,15850,15870,15870,15850,103
20240311,120800,1427749440,15860,15860,15860,15860,47
20240311,120700,1427004020,15860,15860,15860,15850,185
20240311,120600,1424070920,15860,15860,15860,15860,115
20240311,120500,1422247020,15860,15860,15860,15860,51
20240311,120400,1421438160,15850,15860,15860,15850,110
20240311,120300,1419694560,15860,15860,15860,15860,15
20240311,120200,1419456660,15860,15890,15890,15860,56
20240311,120100,1418567420,15890,15890,15890,15890,10
20240311,120000,1418408520,15880,15880,15880,15880,13
20240311,115900,1418202080,15880,15890,15900,15880,76
20240311,115800,1416993960,15900,15890,15900,15890,21
20240311,115700,1416660170,15890,15890,15890,15890,394
20240311,115600,1410399510,15890,15860,15890,15860,1944
20240311,115500,1379555280,15850,15850,15850,15850,288
20240311,115400,1374990480,15850,15860,15860,15850,153
20240311,115300,1372564820,15850,15860,15860,15850,14
20240311,115200,1372342910,15860,15850,15860,15840,280
20240311,115100,1367905680,15860,15850,15860,15850,48
20240311,115000,1367144420,15860,15860,15860,15860,12
20240311,114900,1366954100,15850,15870,15870,15850,236
20240311,114800,1363211840,15860,15860,15870,15860,390
20240311,114700,1357023520,15860,15860,15860,15850,126
20240311,114600,1355026160,15870,15860,15870,15860,206
20240311,114500,1351758530,15860,15860,15860,15850,306
20240311,114400,1346905430,15840,15850,15850,15840,134
20240311,114300,1344782760,15860,15860,15870,15860,557
20240311,114200,1335948280,15860,15840,15860,15840,343
20240311,114100,1330510500,15840,15860,15860,15840,611
20240311,114000,1320827070,15850,15860,15860,15850,64
20240311,113900,1319812100,15840,15860,15860,15840,115
20240311,113800,1317990260,15860,15860,15860,15860,8
20240311,113700,1317863380,15860,15860,15860,15850,207
20240311,113600,1314580860,15860,15860,15860,15860,35
20240311,113500,1314025760,15870,15860,15870,15860,17
20240311,113400,1313756060,15860,15860,15880,15860,420
20240311,113300,1307094390,15880,15870,15880,15870,17
20240311,113200,1306824580,15870,15860,15880,15860,243
20240311,113100,1302970070,15860,15850,15860,15850,826
20240311,113000,1289870680,15850,15830,15850,15830,11
20240311,112900,1289696410,15840,15840,15840,15830,318
20240311,112800,1284660290,15830,15840,15840,15830,43
20240311,112700,1283979500,15840,15830,15850,15830,294
20240311,112600,1279323720,15830,15840,15840,15830,200
20240311,112500,1276156720,15850,15850,15860,15840,1250
20240311,112400,1256356080,15850,15850,15860,15850,657
20240311,112300,1245940960,15860,15850,15860,15850,100
20240311,112200,1244355870,15850,15850,15850,15850,10
20240311,112100,1244197370,15860,15850,15860,15850,164
20240311,112000,1241596450,15860,15850,15860,15850,133
20240311,111900,1239487120,15850,15860,15860,15840,194
20240311,111800,1236412890,15860,15850,15860,15850,178
20240311,111700,1233590590,15850,15850,15850,15840,106
20240311,111600,1231910520,15850,15840,15860,15840,159
20240311,111500,1229389750,15830,15840,15840,15830,510
20240311,111400,1221315910,15840,15860,15860,15840,425
20240311,111300,1214583370,15880,15880,15890,15880,237
20240311,111200,1210819440,15860,15890,15890,15860,50
20240311,111100,1210025000,15840,15880,15880,15840,152
20240311,111000,1207616370,15880,15850,15880,15850,133
20240311,110900,1205505800,15850,15860,15860,15850,204
20240311,110800,1202272360,15850,15830,15850,15830,322
20240311,110700,1197171380,15830,15850,15850,15830,83
20240311,110600,1195857060,15830,15860,15860,15830,1976
20240311,110500,1164563290,15860,15870,15880,15860,260
20240311,110400,1160437530,15880,15900,15900,15880,229
20240311,110300,1156799110,15880,15880,15880,15880,114
20240311,110200,1154988790,15880,15880,15880,15870,126
20240311,110100,1152988250,15880,15900,15900,15870,144
20240311,110000,1150700210,15890,15870,15890,15870,270
20240311,105900,1146413200,15860,15870,15870,15850,195
20240311,105800,1143320670,15880,15890,15890,15880,24
20240311,105700,1142939450,15850,15850,15900,15850,145
20240311,105600,1140636000,15850,15850,15900,15850,587
20240311,105500,1131317940,15850,15820,15850,15820,762
20240311,105400,1119244320,15830,15850,15850,15820,566
20240311,105300,1110283840,15860,15860,15860,15860,115
20240311,105200,1108459940,15860,15900,15900,15860,586
20240311,105100,1099156090,15900,15890,15900,15890,400
20240311,105000,1092799380,15890,15900,15900,15880,316
20240311,104900,1087778150,15900,15880,15900,15880,407
20240311,104800,1081309450,15880,15900,15900,15880,150
20240311,104700,1078925760,15900,15870,15900,15870,1645
20240311,104600,1052787740,15870,15850,15870,15840,823
20240311,104500,1039741160,15830,15810,15840,15810,591
20240311,104400,1030381810,15810,15810,15810,15810,868
20240311,104300,1016658730,15810,15800,15810,15780,2361
20240311,104200,979350180,15810,15780,15830,15780,3099
20240311,104100,930376220,15800,15820,15820,15800,212
20240311,104000,927025390,15820,15810,15820,15810,270
20240311,103900,922754860,15800,15810,15810,15770,2714
20240311,103800,879897820,15810,15810,15810,15810,110
20240311,103700,878158720,15810,15800,15820,15800,281
20240311,103600,873716020,15800,15800,15800,15800,52
20240311,103500,872894420,15800,15800,15800,15800,50
20240311,103400,872104420,15800,15770,15800,15770,845
20240311,103300,858762190,15780,15740,15780,15740,1484
20240311,103200,835365460,15760,15730,15760,15730,561
20240311,103100,826532560,15720,15730,15730,15720,21
20240311,103000,826202310,15730,15750,15750,15730,24
20240311,102900,825824490,15760,15750,15760,15700,973
20240311,102800,810504760,15750,15710,15750,15710,1672
20240311,102700,784190110,15700,15700,15700,15700,8
20240311,102600,784064510,15700,15690,15710,15690,248
20240311,102500,780171910,15690,15710,15710,15690,453
20240311,102400,773059230,15700,15740,15750,15700,455
20240311,102300,765894600,15740,15710,15740,15700,508
20240311,102200,757902110,15700,15690,15710,15690,187
20240311,102100,754966220,15680,15680,15680,15680,7
20240311,102000,754856460,15700,15690,15710,15690,38
20240311,101900,754259810,15700,15700,15710,15660,1231
20240311,101800,734963770,15700,15670,15700,15660,2570
20240311,101700,694626880,15660,15640,15670,15640,586
20240311,101600,685454040,15640,15610,15640,15610,824
20240311,101500,672578870,15610,15620,15620,15610,29
20240311,101400,672125960,15610,15620,15620,15610,131
20240311,101300,670079790,15620,15620,15630,15620,16
20240311,101200,669829840,15620,15610,15620,15610,410
20240311,101100,663427720,15610,15610,15610,15610,8
20240311,101000,663302840,15610,15610,15610,15600,1209
20240311,100900,644431780,15610,15600,15610,15600,81
20240311,100800,643167420,15600,15610,15620,15600,1543
20240311,100700,619083020,15610,15630,15630,15610,90
20240311,100600,617677150,15630,15620,15640,15610,170
20240311,100500,615022390,15620,15620,15630,15610,581
20240311,100400,605949380,15630,15650,15650,15620,1671
20240311,100300,579807340,15660,15680,15680,15660,943
20240311,100200,565034250,15670,15670,15670,15670,7
20240311,100100,564924560,15670,15670,15670,15670,9
20240311,100000,564783530,15670,15680,15680,15670,242
20240311,095900,560990670,15670,15690,15690,15670,6
20240311,095800,560896620,15700,15700,15700,15670,1364
20240311,095700,539493610,15700,15690,15700,15690,178
20240311,095600,536699590,15680,15680,15690,15680,182
20240311,095500,533844570,15670,15670,15680,15670,15
20240311,095400,533609500,15670,15680,15680,15670,41
20240311,095300,532966960,15680,15690,15690,15680,146
20240311,095200,530677670,15700,15700,15700,15690,242
20240311,095100,526878640,15690,15690,15700,15690,47
20240311,095000,526140840,15680,15680,15680,15680,130
20240311,094900,524102440,15680,15680,15680,15680,26
20240311,094800,523694760,15640,15650,15650,15630,705
20240311,094700,512668390,15650,15690,15690,15640,145
20240311,094600,510398560,15690,15710,15710,15680,623
20240311,094500,500619890,15700,15750,15760,15700,1084
20240311,094400,483549480,15750,15760,15760,15740,376
20240311,094300,477628430,15740,15740,15760,15740,631
20240311,094200,467689910,15740,15720,15740,15720,537
20240311,094100,459238720,15730,15710,15730,15700,566
20240311,094000,450341650,15700,15700,15710,15700,791
20240311,093900,437919150,15700,15670,15710,15670,470
20240311,093800,430542870,15670,15660,15670,15660,160
20240311,093700,428035870,15670,15630,15670,15630,309
20240311,093600,423196280,15610,15620,15630,15610,836
20240311,093500,410138260,15640,15640,15640,15620,344
20240311,093400,404762560,15650,15640,15650,15630,250
20240311,093300,400852990,15650,15650,15650,15650,184
20240311,093200,397973390,15650,15690,15690,15650,1045
20240311,093100,381589570,15690,15710,15710,15690,3165
20240311,093000,331903180,15720,15730,15730,15720,632
20240311,092900,321965860,15730,15720,15730,15720,274
20240311,092800,317655850,15710,15720,15720,15710,720
20240311,092700,306342610,15720,15700,15730,15700,1213
20240311,092600,287279610,15700,15680,15710,15680,1081
20240311,092500,270311400,15670,15630,15690,15620,1296
20240311,092400,250005110,15620,15640,15640,15620,369
20240311,092300,244240050,15670,15650,15670,15650,102
20240311,092200,242643550,15650,15680,15690,15650,70
20240311,092100,241547050,15700,15680,15700,15650,594
20240311,092000,232238160,15650,15650,15680,15650,68
20240311,091900,231173540,15650,15650,15650,15650,213
20240311,091800,227840090,15650,15650,15700,15650,1250
20240311,091700,208274460,15700,15690,15720,15690,790
20240311,091600,195866530,15690,15650,15700,15650,913
20240311,091500,181544170,15660,15600,15680,15600,1321
20240311,091400,160859560,15640,15570,15640,15570,1159
20240311,091300,142763680,15570,15560,15570,15560,97
20240311,091200,141254350,15570,15600,15600,15570,585
20240311,091100,132141430,15610,15620,15630,15610,203
20240311,091000,128970440,15620,15630,15630,15620,528
20240311,090900,120721860,15630,15570,15630,15570,674
20240311,090800,110208670,15570,15570,15590,15550,1407
20240311,090700,88319140,15580,15490,15580,15490,409
20240311,090600,81968900,15490,15420,15490,15420,378
20240311,090500,76135920,15420,15330,15420,15330,8
20240311,090400,76013010,15330,15240,15360,15230,780
20240311,090300,64052080,15230,15220,15230,15200,630
20240311,090200,54475690,15230,15350,15350,15220,346
20240311,090100,49206700,15240,15270,15290,15240,184
20240311,090000,46399180,15280,15370,15420,15280,3020