KissMeData/200230/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,203200,2828189500,713,713,713,713,12009
20240313,203100,2828189500,713,713,713,713,0
20240313,203000,2828189500,713,713,713,713,0
20240313,202900,2828189500,713,713,713,713,0
20240313,202800,2828189500,713,713,713,713,0
20240313,202700,2828189500,713,713,713,713,0
20240313,202600,2828189500,713,713,713,713,0
20240313,202500,2828189500,713,713,713,713,0
20240313,202400,2828189500,713,713,713,713,0
20240313,202300,2828189500,713,713,713,713,0
20240313,202200,2828189500,713,713,713,713,0
20240313,202100,2828189500,713,713,713,713,0
20240313,202000,2828189500,713,713,713,713,0
20240313,201900,2828189500,713,713,713,713,0
20240313,201800,2828189500,713,713,713,713,0
20240313,201700,2828189500,713,713,713,713,0
20240313,201600,2828189500,713,713,713,713,0
20240313,201500,2828189500,713,713,713,713,0
20240313,201400,2828189500,713,713,713,713,0
20240313,201300,2828189500,713,713,713,713,0
20240313,201200,2828189500,713,713,713,713,0
20240313,201100,2828189500,713,713,713,713,0
20240313,201000,2828189500,713,713,713,713,0
20240313,200900,2828189500,713,713,713,713,0
20240313,200800,2828189500,713,713,713,713,0
20240313,200700,2828189500,713,713,713,713,0
20240313,200600,2828189500,713,713,713,713,0
20240313,200500,2828189500,713,713,713,713,0
20240313,200400,2828189500,713,713,713,713,0
20240313,200300,2828189500,713,713,713,713,0
20240313,200200,2828189500,713,713,713,713,12009
20240313,200100,2828189500,713,713,713,713,0
20240313,200000,2828189500,713,713,713,713,0
20240313,195900,2828189500,713,713,713,713,0
20240313,195800,2828189500,713,713,713,713,0
20240313,195700,2828189500,713,713,713,713,0
20240313,195600,2828189500,713,713,713,713,0
20240313,195500,2828189500,713,713,713,713,0
20240313,195400,2828189500,713,713,713,713,0
20240313,195300,2828189500,713,713,713,713,0
20240313,195200,2828189500,713,713,713,713,0
20240313,195100,2828189500,713,713,713,713,0
20240313,195000,2828189500,713,713,713,713,0
20240313,194900,2828189500,713,713,713,713,0
20240313,194800,2828189500,713,713,713,713,0
20240313,194700,2828189500,713,713,713,713,0
20240313,194600,2828189500,713,713,713,713,0
20240313,194500,2828189500,713,713,713,713,0
20240313,194400,2828189500,713,713,713,713,0
20240313,194300,2828189500,713,713,713,713,0
20240313,194200,2828189500,713,713,713,713,0
20240313,194100,2828189500,713,713,713,713,0
20240313,194000,2828189500,713,713,713,713,0
20240313,193900,2828189500,713,713,713,713,0
20240313,193800,2828189500,713,713,713,713,0
20240313,193700,2828189500,713,713,713,713,0
20240313,193600,2828189500,713,713,713,713,0
20240313,193500,2828189500,713,713,713,713,0
20240313,193400,2828189500,713,713,713,713,0
20240313,193300,2828189500,713,713,713,713,0
20240313,193200,2828189500,713,713,713,713,12009
20240313,193100,2828189500,713,713,713,713,0
20240313,193000,2828189500,713,713,713,713,0
20240313,192900,2828189500,713,713,713,713,0
20240313,192800,2828189500,713,713,713,713,0
20240313,192700,2828189500,713,713,713,713,0
20240313,192600,2828189500,713,713,713,713,0
20240313,192500,2828189500,713,713,713,713,0
20240313,192400,2828189500,713,713,713,713,0
20240313,192300,2828189500,713,713,713,713,0
20240313,192200,2828189500,713,713,713,713,0
20240313,192100,2828189500,713,713,713,713,0
20240313,192000,2828189500,713,713,713,713,0
20240313,191900,2828189500,713,713,713,713,0
20240313,191800,2828189500,713,713,713,713,0
20240313,191700,2828189500,713,713,713,713,0
20240313,191600,2828189500,713,713,713,713,0
20240313,191500,2828189500,713,713,713,713,0
20240313,191400,2828189500,713,713,713,713,0
20240313,191300,2828189500,713,713,713,713,0
20240313,191200,2828189500,713,713,713,713,0
20240313,191100,2828189500,713,713,713,713,0
20240313,191000,2828189500,713,713,713,713,0
20240313,190900,2828189500,713,713,713,713,0
20240313,190800,2828189500,713,713,713,713,0
20240313,190700,2828189500,713,713,713,713,0
20240313,190600,2828189500,713,713,713,713,0
20240313,190500,2828189500,713,713,713,713,0
20240313,190400,2828189500,713,713,713,713,0
20240313,190300,2828189500,713,713,713,713,0
20240313,190200,2828189500,713,713,713,713,12009
20240313,190100,2828189500,713,713,713,713,0
20240313,190000,2828189500,713,713,713,713,0
20240313,185900,2828189500,713,713,713,713,0
20240313,185800,2828189500,713,713,713,713,0
20240313,185700,2828189500,713,713,713,713,0
20240313,185600,2828189500,713,713,713,713,0
20240313,185500,2828189500,713,713,713,713,0
20240313,185400,2828189500,713,713,713,713,0
20240313,185300,2828189500,713,713,713,713,0
20240313,185200,2828189500,713,713,713,713,0
20240313,185100,2828189500,713,713,713,713,0
20240313,185000,2828189500,713,713,713,713,0
20240313,184900,2828189500,713,713,713,713,0
20240313,184800,2828189500,713,713,713,713,0
20240313,184700,2828189500,713,713,713,713,0
20240313,184600,2828189500,713,713,713,713,0
20240313,184500,2828189500,713,713,713,713,0
20240313,184400,2828189500,713,713,713,713,0
20240313,184300,2828189500,713,713,713,713,0
20240313,184200,2828189500,713,713,713,713,0
20240313,184100,2828189500,713,713,713,713,0
20240313,184000,2828189500,713,713,713,713,0
20240313,183900,2828189500,713,713,713,713,0
20240313,183800,2828189500,713,713,713,713,0
20240313,183700,2828189500,713,713,713,713,0
20240313,183600,2828189500,713,713,713,713,0
20240313,183500,2828189500,713,713,713,713,0
20240313,183400,2828189500,713,713,713,713,0
20240313,183300,2828189500,713,713,713,713,0
20240313,183200,2828189500,713,713,713,713,12009
20240313,183100,2828189500,713,713,713,713,0
20240313,183000,2828189500,713,713,713,713,0
20240313,182900,2828189500,713,713,713,713,0
20240313,182800,2828189500,713,713,713,713,0
20240313,182700,2828189500,713,713,713,713,0
20240313,182600,2828189500,713,713,713,713,0
20240313,182500,2828189500,713,713,713,713,0
20240313,182400,2828189500,713,713,713,713,0
20240313,182300,2828189500,713,713,713,713,0
20240313,182200,2828189500,713,713,713,713,0
20240313,182100,2828189500,713,713,713,713,0
20240313,182000,2828189500,713,713,713,713,0
20240313,181900,2828189500,713,713,713,713,0
20240313,181800,2828189500,713,713,713,713,0
20240313,181700,2828189500,713,713,713,713,0
20240313,181600,2828189500,713,713,713,713,0
20240313,181500,2828189500,713,713,713,713,0
20240313,181400,2828189500,713,713,713,713,0
20240313,181300,2828189500,713,713,713,713,0
20240313,181200,2828189500,713,713,713,713,0
20240313,181100,2828189500,713,713,713,713,0
20240313,181000,2828189500,713,713,713,713,0
20240313,180900,2828189500,713,713,713,713,0
20240313,180800,2828189500,713,713,713,713,0
20240313,180700,2828189500,713,713,713,713,0
20240313,180600,2828189500,713,713,713,713,0
20240313,180500,2828189500,713,713,713,713,0
20240313,180400,2828189500,713,713,713,713,0
20240313,180300,2828189500,713,713,713,713,0
20240313,180200,2828189500,713,713,713,713,12009
20240313,180100,2828189500,713,713,713,713,0
20240313,180000,2828189500,713,713,713,713,0
20240313,175900,2828189500,713,713,713,713,0
20240313,175800,2828189500,713,713,713,713,0
20240313,175700,2828189500,713,713,713,713,0
20240313,175600,2828189500,713,713,713,713,0
20240313,175500,2828189500,713,713,713,713,0
20240313,175400,2828189500,713,713,713,713,0
20240313,175300,2828189500,713,713,713,713,0
20240313,175200,2828189500,713,713,713,713,0
20240313,175100,2828189500,713,713,713,713,0
20240313,175000,2828189500,713,713,713,713,0
20240313,174900,2828189500,713,713,713,713,0
20240313,174800,2828189500,713,713,713,713,0
20240313,174700,2828189500,713,713,713,713,0
20240313,174600,2828189500,713,713,713,713,0
20240313,174500,2828189500,713,713,713,713,0
20240313,174400,2828189500,713,713,713,713,0
20240313,174300,2828189500,713,713,713,713,0
20240313,174200,2828189500,713,713,713,713,0
20240313,174100,2828189500,713,713,713,713,0
20240313,174000,2828189500,713,713,713,713,0
20240313,173900,2828189500,713,713,713,713,0
20240313,173800,2828189500,713,713,713,713,0
20240313,173700,2828189500,713,713,713,713,0
20240313,173600,2828189500,713,713,713,713,0
20240313,173500,2828189500,713,713,713,713,0
20240313,173400,2828189500,713,713,713,713,0
20240313,173300,2828189500,713,713,713,713,0
20240313,173200,2828189500,713,713,713,713,12009
20240313,173100,2828189500,713,713,713,713,0
20240313,173000,2828189500,713,713,713,713,0
20240313,172900,2828189500,713,713,713,713,0
20240313,172800,2828189500,713,713,713,713,0
20240313,172700,2828189500,713,713,713,713,0
20240313,172600,2828189500,713,713,713,713,0
20240313,172500,2828189500,713,713,713,713,0
20240313,172400,2828189500,713,713,713,713,0
20240313,172300,2828189500,713,713,713,713,0
20240313,172200,2828189500,713,713,713,713,0
20240313,172100,2828189500,713,713,713,713,0
20240313,172000,2828189500,713,713,713,713,0
20240313,171900,2828189500,713,713,713,713,0
20240313,171800,2828189500,713,713,713,713,0
20240313,171700,2828189500,713,713,713,713,0
20240313,171600,2828189500,713,713,713,713,0
20240313,171500,2828189500,713,713,713,713,0
20240313,171400,2828189500,713,713,713,713,0
20240313,171300,2828189500,713,713,713,713,0
20240313,171200,2828189500,713,713,713,713,0
20240313,171100,2828189500,713,713,713,713,0
20240313,171000,2828189500,713,713,713,713,0
20240313,170900,2828189500,713,713,713,713,0
20240313,170800,2828189500,713,713,713,713,0
20240313,170700,2828189500,713,713,713,713,0
20240313,170600,2828189500,713,713,713,713,0
20240313,170500,2828189500,713,713,713,713,0
20240313,170400,2828189500,713,713,713,713,0
20240313,170300,2828189500,713,713,713,713,0
20240313,170200,2828189500,713,713,713,713,12009
20240313,170100,2828189500,713,713,713,713,0
20240313,170000,2828189500,713,713,713,713,0
20240313,165900,2828189500,713,713,713,713,0
20240313,165800,2828189500,713,713,713,713,0
20240313,165700,2828189500,713,713,713,713,0
20240313,165600,2828189500,713,713,713,713,0
20240313,165500,2828189500,713,713,713,713,0
20240313,165400,2828189500,713,713,713,713,0
20240313,165300,2828189500,713,713,713,713,0
20240313,165200,2828189500,713,713,713,713,0
20240313,165100,2828189500,713,713,713,713,0
20240313,165000,2828189500,713,713,713,713,0
20240313,164900,2828189500,713,713,713,713,0
20240313,164800,2828189500,713,713,713,713,0
20240313,164700,2828189500,713,713,713,713,0
20240313,164600,2828189500,713,713,713,713,0
20240313,164500,2828189500,713,713,713,713,0
20240313,164400,2828189500,713,713,713,713,0
20240313,164300,2828189500,713,713,713,713,0
20240313,164200,2828189500,713,713,713,713,0
20240313,164100,2828189500,713,713,713,713,0
20240313,164000,2828189500,713,713,713,713,0
20240313,163900,2828189500,713,713,713,713,0
20240313,163800,2828189500,713,713,713,713,0
20240313,163700,2828189500,713,713,713,713,0
20240313,163600,2828189500,713,713,713,713,0
20240313,163500,2828189500,713,713,713,713,0
20240313,163400,2828189500,713,713,713,713,0
20240313,163300,2828189500,713,713,713,713,0
20240313,163200,2828189500,713,713,713,713,12009
20240313,163100,2828189500,713,713,713,713,0
20240313,163000,2828189500,713,713,713,713,0
20240313,162900,2828189500,713,713,713,713,0
20240313,162800,2828189500,713,713,713,713,0
20240313,162700,2828189500,713,713,713,713,0
20240313,162600,2828189500,713,713,713,713,0
20240313,162500,2828189500,713,713,713,713,0
20240313,162400,2828189500,713,713,713,713,0
20240313,162300,2828189500,713,713,713,713,0
20240313,162200,2828189500,713,713,713,713,0
20240313,162100,2828189500,713,713,713,713,0
20240313,162000,2828189500,713,713,713,713,0
20240313,161900,2828189500,713,713,713,713,0
20240313,161800,2828189500,713,713,713,713,0
20240313,161700,2828189500,713,713,713,713,0
20240313,161600,2828189500,713,713,713,713,0
20240313,161500,2828189500,713,713,713,713,0
20240313,161400,2828189500,713,713,713,713,0
20240313,161300,2828189500,713,713,713,713,0
20240313,161200,2828189500,713,713,713,713,0
20240313,161100,2828189500,713,713,713,713,0
20240313,161000,2828189500,713,713,713,713,0
20240313,160900,2828189500,713,713,713,713,0
20240313,160800,2828189500,713,713,713,713,0
20240313,160700,2828189500,713,713,713,713,0
20240313,160600,2828189500,713,713,713,713,0
20240313,160500,2828189500,713,713,713,713,0
20240313,160400,2828189500,713,713,713,713,0
20240313,160300,2828189500,713,713,713,713,0
20240313,160200,2828189500,713,713,713,713,12009
20240313,160100,2828189500,713,713,713,713,0
20240313,160000,2828189500,713,713,713,713,0
20240313,155900,2828189500,713,713,713,713,0
20240313,155800,2828189500,713,713,713,713,0
20240313,155700,2828189500,713,713,713,713,0
20240313,155600,2828189500,713,713,713,713,0
20240313,155500,2828189500,713,713,713,713,0
20240313,155400,2828189500,713,713,713,713,0
20240313,155300,2828189500,713,713,713,713,0
20240313,155200,2828189500,713,713,713,713,0
20240313,155100,2828189500,713,713,713,713,0
20240313,155000,2828189500,713,713,713,713,0
20240313,154900,2828189500,713,713,713,713,0
20240313,154800,2828189500,713,713,713,713,0
20240313,154700,2828189500,713,713,713,713,0
20240313,154600,2828189500,713,713,713,713,0
20240313,154500,2828189500,713,713,713,713,0
20240313,154400,2828189500,713,713,713,713,0
20240313,154300,2828189500,713,713,713,713,0
20240313,154200,2828189500,713,713,713,713,0
20240313,154100,2828189500,713,713,713,713,0
20240313,154000,2828189500,713,713,713,713,0
20240313,153900,2828189500,713,713,713,713,0
20240313,153800,2828189500,713,713,713,713,0
20240313,153700,2828189500,713,713,713,713,0
20240313,153600,2828189500,713,713,713,713,0
20240313,153500,2828189500,713,713,713,713,0
20240313,153400,2828189500,713,713,713,713,0
20240313,153300,2828189500,713,713,713,713,0
20240313,153200,2828189500,713,713,713,713,12009
20240313,153100,2828189500,713,713,713,713,0
20240313,153000,2828189500,713,713,713,713,12009
20240313,152900,2819627083,710,710,710,710,0
20240313,152800,2819627083,710,710,710,710,0
20240313,152700,2819627083,710,710,710,710,0
20240313,152600,2819627083,710,710,710,710,0
20240313,152500,2819627083,710,710,710,710,0
20240313,152400,2819627083,710,710,710,710,0
20240313,152300,2819627083,710,710,710,710,0
20240313,152200,2819627083,710,710,710,710,0
20240313,152100,2819627083,710,710,710,710,0
20240313,152000,2819627083,710,710,710,710,0
20240313,151900,2819627083,710,711,711,710,170
20240313,151800,2819506244,711,709,711,708,2142
20240313,151700,2817987567,708,708,708,708,1656
20240313,151600,2816815119,709,711,711,709,773
20240313,151500,2816267000,711,711,711,711,702
20240313,151400,2815767878,711,710,711,708,1658
20240313,151300,2814589475,711,710,711,710,2
20240313,151200,2814588054,710,710,710,710,1654
20240313,151100,2813413714,710,708,710,708,1289
20240313,151000,2812500646,709,709,709,709,0
20240313,150900,2812500646,709,709,709,709,0
20240313,150800,2812500646,709,708,709,708,100
20240313,150700,2812429836,707,708,708,707,470
20240313,150600,2812097496,710,712,712,710,101
20240313,150500,2812025684,707,712,712,707,102
20240313,150400,2811953565,707,707,707,707,500
20240313,150300,2811600065,712,707,712,707,130
20240313,150200,2811508034,712,712,712,712,0
20240313,150100,2811508034,712,707,712,707,2
20240313,150000,2811506615,712,708,712,708,929
20240313,145900,2810848879,712,712,712,712,115
20240313,145800,2810766999,712,712,712,712,200
20240313,145700,2810624599,713,710,713,710,245
20240313,145600,2810450643,712,712,712,712,22
20240313,145500,2810434979,713,707,713,707,1046
20240313,145400,2809692187,712,712,712,707,3577
20240313,145300,2807154722,712,712,712,712,3
20240313,145200,2807152586,713,713,713,713,0
20240313,145100,2807152586,713,713,713,713,35
20240313,145000,2807127631,712,712,712,712,0
20240313,144900,2807127631,712,712,712,712,0
20240313,144800,2807127631,712,712,712,712,0
20240313,144700,2807127631,712,712,712,712,2000
20240313,144600,2805703631,712,712,712,712,0
20240313,144500,2805703631,712,712,712,712,0
20240313,144400,2805703631,712,705,712,705,5712
20240313,144300,2801668051,704,703,705,703,172
20240313,144200,2801547128,703,703,704,703,10435
20240313,144100,2794211123,702,702,702,702,600
20240313,144000,2793789923,702,702,702,702,400
20240313,143900,2793509123,703,703,703,703,21
20240313,143800,2793494360,703,703,703,703,1000
20240313,143700,2792791360,703,702,703,702,311
20240313,143600,2792573027,701,702,702,701,60
20240313,143500,2792530962,702,703,703,702,25
20240313,143400,2792513402,703,701,703,701,1505
20240313,143300,2791455397,701,701,701,701,1044
20240313,143200,2790723553,703,703,703,703,15
20240313,143100,2790713008,703,703,703,703,100
20240313,143000,2790642708,703,703,703,703,0
20240313,142900,2790642708,703,703,703,702,1287
20240313,142800,2789738204,704,704,704,704,0
20240313,142700,2789738204,704,702,704,700,2263
20240313,142600,2788149220,702,702,702,702,0
20240313,142500,2788149220,702,702,702,702,10
20240313,142400,2788142200,702,702,702,702,0
20240313,142300,2788142200,702,705,705,702,169
20240313,142200,2788023134,705,705,705,705,2
20240313,142100,2788021724,705,701,705,700,5857
20240313,142000,2783919175,702,702,702,702,2001
20240313,141900,2782514473,702,702,702,702,0
20240313,141800,2782514473,702,702,702,702,0
20240313,141700,2782514473,702,702,702,702,300
20240313,141600,2782303873,701,703,703,701,4809
20240313,141500,2778927958,706,703,706,703,1001
20240313,141400,2778224252,703,703,703,703,975
20240313,141300,2777538827,703,703,703,703,164
20240313,141200,2777423535,703,703,703,703,651
20240313,141100,2776965882,706,706,706,706,0
20240313,141000,2776965882,706,706,706,706,1
20240313,140900,2776965176,706,706,706,702,128
20240313,140800,2776875208,702,702,702,702,0
20240313,140700,2776875208,702,706,706,702,205
20240313,140600,2776730758,706,706,706,706,3
20240313,140500,2776728640,702,702,702,702,60
20240313,140400,2776686520,706,706,706,706,2
20240313,140300,2776685108,702,702,702,702,0
20240313,140200,2776685108,702,707,707,702,3001
20240313,140100,2774576859,708,704,708,703,2785
20240313,140000,2772616313,709,709,709,709,1
20240313,135900,2772615604,711,711,711,711,1
20240313,135800,2772614893,710,711,712,704,1056
20240313,135700,2771863762,711,711,713,705,198
20240313,135600,2771722674,713,709,713,701,4484
20240313,135500,2768571885,708,708,708,708,1
20240313,135400,2768571177,701,704,710,701,6723
20240313,135300,2763809411,701,701,701,701,1500
20240313,135200,2762757911,701,701,701,701,2210
20240313,135100,2761208701,701,701,701,701,18
20240313,135000,2761196083,704,704,704,704,140
20240313,134900,2761097523,704,704,704,704,65
20240313,134800,2761051763,704,704,704,704,40
20240313,134700,2761023603,704,704,704,704,203
20240313,134600,2760880691,704,702,704,702,159
20240313,134500,2760769061,702,703,703,702,414
20240313,134400,2760478432,704,704,704,704,698
20240313,134300,2759987040,708,708,708,708,0
20240313,134200,2759987040,708,707,710,707,510
20240313,134100,2759625965,707,705,707,704,650
20240313,134000,2759167761,704,705,705,704,2
20240313,133900,2759166352,698,698,698,698,7720
20240313,133800,2753777792,698,698,698,698,872
20240313,133700,2753169136,700,699,700,698,10601
20240313,133600,2745768238,699,699,699,699,2654
20240313,133500,2743913092,699,704,705,699,1167
20240313,133400,2743094602,702,708,708,702,75
20240313,133300,2743041602,700,701,702,700,17889
20240313,133200,2730517521,701,702,702,701,205
20240313,133100,2730373799,702,702,702,702,3670
20240313,133000,2727797459,702,702,702,702,0
20240313,132900,2727797459,702,704,704,702,2262
20240313,132800,2726205432,703,704,704,703,1212
20240313,132700,2725353376,710,701,710,701,28505
20240313,132600,2705356893,703,703,703,703,0
20240313,132500,2705356893,703,705,705,703,5083
20240313,132400,2701780525,705,705,705,704,3924
20240313,132300,2699015042,705,710,715,705,3200
20240313,132200,2696747994,707,708,708,707,73
20240313,132100,2696696311,708,708,708,708,5039
20240313,132000,2693128699,708,708,708,708,1
20240313,131900,2693127991,705,705,708,705,3281
20240313,131800,2690811996,705,706,707,705,5489
20240313,131700,2686940837,707,706,707,705,10611
20240313,131600,2679456774,706,708,708,706,15316
20240313,131500,2668620935,707,710,710,707,13130
20240313,131400,2659310089,709,713,713,709,22797
20240313,131300,2643106621,713,718,719,713,25
20240313,131200,2643088775,712,714,714,712,5000
20240313,131100,2639525191,714,714,714,714,792
20240313,131000,2638959703,713,714,714,713,1399
20240313,130900,2637961716,713,713,714,713,481
20240313,130800,2637618562,713,715,715,713,3782
20240313,130700,2634920164,719,715,719,715,208
20240313,130600,2634771264,715,714,715,714,437
20240313,130500,2634458845,714,716,717,714,7262
20240313,130400,2629266590,717,718,719,716,104
20240313,130300,2629191990,720,715,720,715,161
20240313,130200,2629076639,715,715,715,714,151
20240313,130100,2628968678,715,716,716,715,1737
20240313,130000,2627726266,716,716,717,716,85
20240313,125900,2627665382,716,717,717,716,472
20240313,125800,2627327068,716,716,716,716,28
20240313,125700,2627307020,721,716,721,715,797
20240313,125600,2626736933,716,716,716,716,21
20240313,125500,2626721897,716,717,717,716,6400
20240313,125400,2622139405,717,719,719,716,172
20240313,125300,2622015970,717,717,717,717,10
20240313,125200,2622008800,721,721,721,721,0
20240313,125100,2622008800,721,721,721,721,1
20240313,125000,2622008079,716,716,716,716,130
20240313,124900,2621914999,720,717,720,716,3075
20240313,124800,2619710218,717,720,720,716,3137
20240313,124700,2617461463,721,721,721,721,0
20240313,124600,2617461463,721,721,721,721,0
20240313,124500,2617461463,721,721,721,721,13
20240313,124400,2617452090,718,718,718,718,7
20240313,124300,2617447064,721,721,721,721,77
20240313,124200,2617391547,721,721,721,721,1
20240313,124100,2617390826,721,719,721,717,2129
20240313,124000,2615863382,720,720,720,720,48
20240313,123900,2615828822,719,719,719,719,5
20240313,123800,2615825227,720,720,720,719,3
20240313,123700,2615823068,721,722,722,721,155
20240313,123600,2615711235,717,717,717,717,2
20240313,123500,2615709801,722,721,722,721,6333
20240313,123400,2611143707,717,717,718,717,173
20240313,123300,2611019575,716,716,716,716,1316
20240313,123200,2610077319,716,716,716,716,0
20240313,123100,2610077319,716,717,717,716,696
20240313,123000,2609578588,717,717,717,717,0
20240313,122900,2609578588,717,717,717,717,0
20240313,122800,2609578588,717,717,717,717,0
20240313,122700,2609578588,717,717,717,717,50
20240313,122600,2609542738,721,717,721,717,101
20240313,122500,2609470317,717,717,717,717,2514
20240313,122400,2607667779,717,716,717,716,98
20240313,122300,2607597543,717,717,717,717,441
20240313,122200,2607281346,720,717,722,717,1606
20240313,122100,2606129357,717,717,717,717,289
20240313,122000,2605922144,721,721,721,721,0
20240313,121900,2605922144,721,721,721,721,68
20240313,121800,2605873116,722,722,722,722,604
20240313,121700,2605437028,722,716,722,716,1302
20240313,121600,2604496998,722,717,722,717,122
20240313,121500,2604408964,715,717,717,714,12527
20240313,121400,2595445288,717,718,718,717,3395
20240313,121300,2593011062,718,718,718,718,355
20240313,121200,2592756172,718,718,718,718,1040
20240313,121100,2592009452,718,719,719,718,2588
20240313,121000,2590151005,720,720,720,720,4809
20240313,120900,2586688525,720,720,720,720,63
20240313,120800,2586643165,723,723,723,723,0
20240313,120700,2586643165,723,723,723,723,0
20240313,120600,2586643165,723,723,723,723,1395
20240313,120500,2585634580,724,724,724,724,0
20240313,120400,2585634580,724,724,724,724,32
20240313,120300,2585611412,725,720,725,719,3842
20240313,120200,2582847299,720,721,721,720,100
20240313,120100,2582775295,726,726,726,726,0
20240313,120000,2582775295,726,726,726,726,1
20240313,115900,2582774569,726,726,726,720,1333
20240313,115800,2581810565,727,727,727,727,0
20240313,115700,2581810565,727,727,727,727,679
20240313,115600,2581316932,728,727,728,727,226
20240313,115500,2581152424,728,722,728,719,10101
20240313,115400,2573830177,718,719,719,718,2731
20240313,115300,2571866624,722,720,722,720,257
20240313,115200,2571681264,720,720,720,720,0
20240313,115100,2571681264,720,720,720,720,156
20240313,115000,2571568944,720,719,720,718,1779
20240313,114900,2570291307,718,718,718,718,0
20240313,114800,2570291307,718,720,720,718,352
20240313,114700,2570038495,721,721,721,721,3
20240313,114600,2570036332,720,721,721,720,12
20240313,114500,2570027691,720,720,720,720,37
20240313,114400,2570001051,721,722,723,721,165
20240313,114300,2569881971,723,718,723,717,2048
20240313,114200,2568412071,723,723,723,723,1
20240313,114100,2568411348,723,723,723,723,0
20240313,114000,2568411348,723,720,723,717,691
20240313,113900,2567914802,723,723,723,722,3
20240313,113800,2567912634,722,722,722,722,140
20240313,113700,2567811554,722,723,723,722,7
20240313,113600,2567806498,717,719,723,717,1184
20240313,113500,2566956372,720,720,720,720,182
20240313,113400,2566825332,720,720,720,720,0
20240313,113300,2566825332,720,720,720,720,1746
20240313,113200,2565568212,720,724,724,720,421
20240313,113100,2565265088,724,724,724,724,259
20240313,113000,2565077572,724,718,724,717,3913
20240313,112900,2562262896,718,718,718,718,700
20240313,112800,2561760296,718,721,721,718,960
20240313,112700,2561070801,723,720,724,720,1005
20240313,112600,2560345830,720,715,720,715,2412
20240313,112500,2558611845,715,716,716,715,4954
20240313,112400,2555069147,716,719,719,716,11331
20240313,112300,2546937187,719,719,719,719,397
20240313,112200,2546651744,720,720,720,720,244
20240313,112100,2546476064,720,720,720,720,281
20240313,112000,2546273744,720,719,720,719,251
20240313,111900,2546093225,719,720,721,719,7261
20240313,111800,2540866377,720,721,721,720,4246
20240313,111700,2537809256,720,723,723,720,7171
20240313,111600,2532634296,725,725,725,725,2101
20240313,111500,2531111071,725,724,725,724,1167
20240313,111400,2530265023,724,725,725,724,638
20240313,111300,2529803103,725,725,725,725,411
20240313,111200,2529505128,725,725,725,725,4288
20240313,111100,2526396328,725,724,725,724,80
20240313,111000,2526338398,724,721,724,720,583
20240313,110900,2525917962,722,720,722,718,10035
20240313,110800,2518685632,717,718,719,717,2845
20240313,110700,2516642520,718,719,719,717,2063
20240313,110600,2515162757,717,722,722,717,22320
20240313,110500,2499103659,722,725,725,722,28741
20240313,110400,2478321795,725,726,726,725,3956
20240313,110300,2475453694,726,728,728,726,2106
20240313,110200,2473924715,728,726,728,726,16
20240313,110100,2473913079,726,726,726,726,4235
20240313,110000,2470838469,726,727,728,726,7484
20240313,105900,2465402724,728,728,730,728,1704
20240313,105800,2464160566,729,729,729,729,685
20240313,105700,2463661201,730,730,730,730,0
20240313,105600,2463661201,730,730,730,730,228
20240313,105500,2463494761,728,728,728,728,0
20240313,105400,2463494761,728,727,728,727,1474
20240313,105300,2462423143,726,726,726,726,200
20240313,105200,2462277943,726,726,727,725,7787
20240313,105100,2456627640,726,730,730,725,10968
20240313,105000,2448660762,730,732,732,727,15689
20240313,104900,2437244872,733,733,733,729,9065
20240313,104800,2430633574,732,732,732,732,166
20240313,104700,2430512062,732,733,733,732,243
20240313,104600,2430333977,733,733,733,730,1473
20240313,104500,2429256511,734,735,735,730,1755
20240313,104400,2427974885,734,732,734,732,146
20240313,104300,2427867724,735,734,735,730,1757
20240313,104200,2426579206,734,733,734,733,661
20240313,104100,2426094620,733,733,733,733,78
20240313,104000,2426037446,733,730,734,729,7842
20240313,103900,2420313220,730,730,730,730,1029
20240313,103800,2419562050,728,730,730,728,1504
20240313,103700,2418466990,729,728,729,728,965
20240313,103600,2417763617,728,728,728,728,40
20240313,103500,2417734497,729,729,729,727,9850
20240313,103400,2410556046,727,728,729,727,7949
20240313,103300,2404776042,728,728,728,727,8842
20240313,103200,2398347584,728,729,729,728,4501
20240313,103100,2395070400,729,730,730,729,3130
20240313,103000,2392787561,730,730,731,730,1540
20240313,102900,2391662833,729,729,730,728,10222
20240313,102800,2384217157,729,730,730,728,3078
20240313,102700,2381973594,728,737,737,727,62481
20240313,102600,2336387977,737,733,737,733,5512
20240313,102500,2332347669,737,734,737,733,3825
20240313,102400,2329543939,733,736,736,733,2329
20240313,102300,2327833779,733,733,734,731,20788
20240313,102200,2312614740,732,733,734,732,8186
20240313,102100,2306611642,733,735,736,733,3350
20240313,102000,2304149639,736,737,738,733,1433
20240313,101900,2303095187,735,733,735,730,32352
20240313,101800,2279394368,734,736,737,734,29095
20240313,101700,2258017192,737,736,737,735,7493
20240313,101600,2252502470,737,738,738,737,21249
20240313,101500,2236832451,739,739,740,739,2543
20240313,101400,2234953164,741,741,741,741,33
20240313,101300,2234928711,741,741,742,740,1924
20240313,101200,2233503577,741,739,742,739,663
20240313,101100,2233012919,739,739,739,738,2692
20240313,101000,2231023916,739,739,740,738,2565
20240313,100900,2229128879,742,742,742,739,3038
20240313,100800,2226883248,739,740,740,739,7247
20240313,100700,2221526788,742,741,742,741,400
20240313,100600,2221230324,741,741,741,741,33
20240313,100500,2221205871,741,739,741,739,102
20240313,100400,2221130293,739,740,741,739,14010
20240313,100300,2210767632,739,739,740,739,11257
20240313,100200,2202448490,739,739,739,738,5927
20240313,100100,2198069674,739,741,741,738,11604
20240313,100000,2189493146,741,742,742,739,3700
20240313,095900,2186752591,742,745,745,741,23368
20240313,095800,2169410064,745,745,746,743,12203
20240313,095700,2160328022,745,748,748,744,3036
20240313,095600,2158065875,743,743,749,743,14007
20240313,095500,2147634865,745,750,752,741,28117
20240313,095400,2126667779,746,748,751,744,21364
20240313,095300,2110710271,746,745,753,743,23915
20240313,095200,2092795720,743,743,745,741,4933
20240313,095100,2089132682,743,741,743,741,3831
20240313,095000,2086290091,742,742,742,740,660
20240313,094900,2085800676,743,742,743,742,6157
20240313,094800,2081226225,743,741,743,738,12454
20240313,094700,2072021497,740,743,743,740,1620
20240313,094600,2070822102,743,745,746,743,9339
20240313,094500,2063865162,745,740,745,739,21250
20240313,094400,2048148430,740,744,750,739,61706
20240313,094300,2002330108,746,741,747,741,3489
20240313,094200,1999733016,744,742,747,739,5746
20240313,094100,1995467054,740,740,744,739,8837
20240313,094000,1988917251,739,739,739,738,4695
20240313,093900,1985447690,739,742,742,738,41848
20240313,093800,1954493059,742,748,748,742,54683
20240313,093700,1913768803,749,748,751,748,2013
20240313,093600,1912261043,751,750,753,747,5441
20240313,093500,1908191663,753,754,755,747,2138
20240313,093400,1906590401,750,749,755,747,10761
20240313,093300,1898537940,748,748,756,745,24442
20240313,093200,1880287765,748,755,757,747,63486
20240313,093100,1832697291,757,756,757,754,15612
20240313,093000,1820896149,757,756,758,754,12617
20240313,092900,1811362337,757,755,759,755,7319
20240313,092800,1805817356,759,752,759,751,21659
20240313,092700,1789428473,754,755,755,751,11609
20240313,092600,1780684386,756,754,758,749,47103
20240313,092500,1745323277,754,755,759,754,10525
20240313,092400,1737381690,755,764,768,755,98037
20240313,092300,1662827838,766,759,771,759,81258
20240313,092200,1600515218,760,761,763,755,43764
20240313,092100,1567347741,760,764,764,753,22372
20240313,092000,1550382108,764,747,766,747,81418
20240313,091900,1488661707,752,740,754,735,47898
20240313,091800,1453174490,740,754,758,739,46274
20240313,091700,1418677929,754,755,758,749,82395
20240313,091600,1356709325,755,757,766,751,32234
20240313,091500,1332251988,755,743,766,739,133257
20240313,091400,1231946000,743,737,744,733,49845
20240313,091300,1195124671,738,731,738,731,18658
20240313,091200,1181423639,731,738,741,730,75106
20240313,091100,1126406112,737,738,746,737,44447
20240313,091000,1093517671,739,753,753,739,68669
20240313,090900,1042562004,747,748,754,734,60090
20240313,090800,997700511,740,770,772,740,113369
20240313,090700,911584417,770,769,770,758,85608
20240313,090600,846074455,768,791,791,757,227312
20240313,090500,669604903,794,767,796,766,302172
20240313,090400,432212688,767,780,784,740,335993
20240313,090300,173749895,779,779,779,779,0
20240313,090200,173749895,779,743,779,741,86390
20240313,090100,107653689,739,719,742,719,106664
20240313,090000,29420960,719,709,720,708,39328