KissMeData/094480/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200100,2538579140,8410,8410,8410,8410,16900
20240318,200000,2538579140,8410,8410,8410,8410,0
20240318,195900,2538579140,8410,8410,8410,8410,0
20240318,195800,2538579140,8410,8410,8410,8410,0
20240318,195700,2538579140,8410,8410,8410,8410,0
20240318,195600,2538579140,8410,8410,8410,8410,0
20240318,195500,2538579140,8410,8410,8410,8410,0
20240318,195400,2538579140,8410,8410,8410,8410,0
20240318,195300,2538579140,8410,8410,8410,8410,0
20240318,195200,2538579140,8410,8410,8410,8410,0
20240318,195100,2538579140,8410,8410,8410,8410,0
20240318,195000,2538579140,8410,8410,8410,8410,0
20240318,194900,2538579140,8410,8410,8410,8410,0
20240318,194800,2538579140,8410,8410,8410,8410,0
20240318,194700,2538579140,8410,8410,8410,8410,0
20240318,194600,2538579140,8410,8410,8410,8410,0
20240318,194500,2538579140,8410,8410,8410,8410,0
20240318,194400,2538579140,8410,8410,8410,8410,0
20240318,194300,2538579140,8410,8410,8410,8410,0
20240318,194200,2538579140,8410,8410,8410,8410,0
20240318,194100,2538579140,8410,8410,8410,8410,0
20240318,194000,2538579140,8410,8410,8410,8410,0
20240318,193900,2538579140,8410,8410,8410,8410,0
20240318,193800,2538579140,8410,8410,8410,8410,0
20240318,193700,2538579140,8410,8410,8410,8410,0
20240318,193600,2538579140,8410,8410,8410,8410,0
20240318,193500,2538579140,8410,8410,8410,8410,0
20240318,193400,2538579140,8410,8410,8410,8410,0
20240318,193300,2538579140,8410,8410,8410,8410,0
20240318,193200,2538579140,8410,8410,8410,8410,0
20240318,193100,2538579140,8410,8410,8410,8410,16900
20240318,193000,2538579140,8410,8410,8410,8410,0
20240318,192900,2538579140,8410,8410,8410,8410,0
20240318,192800,2538579140,8410,8410,8410,8410,0
20240318,192700,2538579140,8410,8410,8410,8410,0
20240318,192600,2538579140,8410,8410,8410,8410,0
20240318,192500,2538579140,8410,8410,8410,8410,0
20240318,192400,2538579140,8410,8410,8410,8410,0
20240318,192300,2538579140,8410,8410,8410,8410,0
20240318,192200,2538579140,8410,8410,8410,8410,0
20240318,192100,2538579140,8410,8410,8410,8410,0
20240318,192000,2538579140,8410,8410,8410,8410,0
20240318,191900,2538579140,8410,8410,8410,8410,0
20240318,191800,2538579140,8410,8410,8410,8410,0
20240318,191700,2538579140,8410,8410,8410,8410,0
20240318,191600,2538579140,8410,8410,8410,8410,0
20240318,191500,2538579140,8410,8410,8410,8410,0
20240318,191400,2538579140,8410,8410,8410,8410,0
20240318,191300,2538579140,8410,8410,8410,8410,0
20240318,191200,2538579140,8410,8410,8410,8410,0
20240318,191100,2538579140,8410,8410,8410,8410,0
20240318,191000,2538579140,8410,8410,8410,8410,0
20240318,190900,2538579140,8410,8410,8410,8410,0
20240318,190800,2538579140,8410,8410,8410,8410,0
20240318,190700,2538579140,8410,8410,8410,8410,0
20240318,190600,2538579140,8410,8410,8410,8410,0
20240318,190500,2538579140,8410,8410,8410,8410,0
20240318,190400,2538579140,8410,8410,8410,8410,0
20240318,190300,2538579140,8410,8410,8410,8410,0
20240318,190200,2538579140,8410,8410,8410,8410,0
20240318,190100,2538579140,8410,8410,8410,8410,16900
20240318,190000,2538579140,8410,8410,8410,8410,0
20240318,185900,2538579140,8410,8410,8410,8410,0
20240318,185800,2538579140,8410,8410,8410,8410,0
20240318,185700,2538579140,8410,8410,8410,8410,0
20240318,185600,2538579140,8410,8410,8410,8410,0
20240318,185500,2538579140,8410,8410,8410,8410,0
20240318,185400,2538579140,8410,8410,8410,8410,0
20240318,185300,2538579140,8410,8410,8410,8410,0
20240318,185200,2538579140,8410,8410,8410,8410,0
20240318,185100,2538579140,8410,8410,8410,8410,0
20240318,185000,2538579140,8410,8410,8410,8410,0
20240318,184900,2538579140,8410,8410,8410,8410,0
20240318,184800,2538579140,8410,8410,8410,8410,0
20240318,184700,2538579140,8410,8410,8410,8410,0
20240318,184600,2538579140,8410,8410,8410,8410,0
20240318,184500,2538579140,8410,8410,8410,8410,0
20240318,184400,2538579140,8410,8410,8410,8410,0
20240318,184300,2538579140,8410,8410,8410,8410,0
20240318,184200,2538579140,8410,8410,8410,8410,0
20240318,184100,2538579140,8410,8410,8410,8410,0
20240318,184000,2538579140,8410,8410,8410,8410,0
20240318,183900,2538579140,8410,8410,8410,8410,0
20240318,183800,2538579140,8410,8410,8410,8410,0
20240318,183700,2538579140,8410,8410,8410,8410,0
20240318,183600,2538579140,8410,8410,8410,8410,0
20240318,183500,2538579140,8410,8410,8410,8410,0
20240318,183400,2538579140,8410,8410,8410,8410,0
20240318,183300,2538579140,8410,8410,8410,8410,0
20240318,183200,2538579140,8410,8410,8410,8410,0
20240318,183100,2538579140,8410,8410,8410,8410,16900
20240318,183000,2538579140,8410,8410,8410,8410,0
20240318,182900,2538579140,8410,8410,8410,8410,0
20240318,182800,2538579140,8410,8410,8410,8410,0
20240318,182700,2538579140,8410,8410,8410,8410,0
20240318,182600,2538579140,8410,8410,8410,8410,0
20240318,182500,2538579140,8410,8410,8410,8410,0
20240318,182400,2538579140,8410,8410,8410,8410,0
20240318,182300,2538579140,8410,8410,8410,8410,0
20240318,182200,2538579140,8410,8410,8410,8410,0
20240318,182100,2538579140,8410,8410,8410,8410,0
20240318,182000,2538579140,8410,8410,8410,8410,0
20240318,181900,2538579140,8410,8410,8410,8410,0
20240318,181800,2538579140,8410,8410,8410,8410,0
20240318,181700,2538579140,8410,8410,8410,8410,0
20240318,181600,2538579140,8410,8410,8410,8410,0
20240318,181500,2538579140,8410,8410,8410,8410,0
20240318,181400,2538579140,8410,8410,8410,8410,0
20240318,181300,2538579140,8410,8410,8410,8410,0
20240318,181200,2538579140,8410,8410,8410,8410,0
20240318,181100,2538579140,8410,8410,8410,8410,0
20240318,181000,2538579140,8410,8410,8410,8410,0
20240318,180900,2538579140,8410,8410,8410,8410,0
20240318,180800,2538579140,8410,8410,8410,8410,0
20240318,180700,2538579140,8410,8410,8410,8410,0
20240318,180600,2538579140,8410,8410,8410,8410,0
20240318,180500,2538579140,8410,8410,8410,8410,0
20240318,180400,2538579140,8410,8410,8410,8410,0
20240318,180300,2538579140,8410,8410,8410,8410,0
20240318,180200,2538579140,8410,8410,8410,8410,0
20240318,180100,2538579140,8410,8410,8410,8410,16900
20240318,180000,2538579140,8410,8410,8410,8410,0
20240318,175900,2538579140,8410,8410,8410,8410,0
20240318,175800,2538579140,8410,8410,8410,8410,0
20240318,175700,2538579140,8410,8410,8410,8410,0
20240318,175600,2538579140,8410,8410,8410,8410,0
20240318,175500,2538579140,8410,8410,8410,8410,0
20240318,175400,2538579140,8410,8410,8410,8410,0
20240318,175300,2538579140,8410,8410,8410,8410,0
20240318,175200,2538579140,8410,8410,8410,8410,0
20240318,175100,2538579140,8410,8410,8410,8410,0
20240318,175000,2538579140,8410,8410,8410,8410,0
20240318,174900,2538579140,8410,8410,8410,8410,0
20240318,174800,2538579140,8410,8410,8410,8410,0
20240318,174700,2538579140,8410,8410,8410,8410,0
20240318,174600,2538579140,8410,8410,8410,8410,0
20240318,174500,2538579140,8410,8410,8410,8410,0
20240318,174400,2538579140,8410,8410,8410,8410,0
20240318,174300,2538579140,8410,8410,8410,8410,0
20240318,174200,2538579140,8410,8410,8410,8410,0
20240318,174100,2538579140,8410,8410,8410,8410,0
20240318,174000,2538579140,8410,8410,8410,8410,0
20240318,173900,2538579140,8410,8410,8410,8410,0
20240318,173800,2538579140,8410,8410,8410,8410,0
20240318,173700,2538579140,8410,8410,8410,8410,0
20240318,173600,2538579140,8410,8410,8410,8410,0
20240318,173500,2538579140,8410,8410,8410,8410,0
20240318,173400,2538579140,8410,8410,8410,8410,0
20240318,173300,2538579140,8410,8410,8410,8410,0
20240318,173200,2538579140,8410,8410,8410,8410,0
20240318,173100,2538579140,8410,8410,8410,8410,16900
20240318,173000,2538579140,8410,8410,8410,8410,0
20240318,172900,2538579140,8410,8410,8410,8410,0
20240318,172800,2538579140,8410,8410,8410,8410,0
20240318,172700,2538579140,8410,8410,8410,8410,0
20240318,172600,2538579140,8410,8410,8410,8410,0
20240318,172500,2538579140,8410,8410,8410,8410,0
20240318,172400,2538579140,8410,8410,8410,8410,0
20240318,172300,2538579140,8410,8410,8410,8410,0
20240318,172200,2538579140,8410,8410,8410,8410,0
20240318,172100,2538579140,8410,8410,8410,8410,0
20240318,172000,2538579140,8410,8410,8410,8410,0
20240318,171900,2538579140,8410,8410,8410,8410,0
20240318,171800,2538579140,8410,8410,8410,8410,0
20240318,171700,2538579140,8410,8410,8410,8410,0
20240318,171600,2538579140,8410,8410,8410,8410,0
20240318,171500,2538579140,8410,8410,8410,8410,0
20240318,171400,2538579140,8410,8410,8410,8410,0
20240318,171300,2538579140,8410,8410,8410,8410,0
20240318,171200,2538579140,8410,8410,8410,8410,0
20240318,171100,2538579140,8410,8410,8410,8410,0
20240318,171000,2538579140,8410,8410,8410,8410,0
20240318,170900,2538579140,8410,8410,8410,8410,0
20240318,170800,2538579140,8410,8410,8410,8410,0
20240318,170700,2538579140,8410,8410,8410,8410,0
20240318,170600,2538579140,8410,8410,8410,8410,0
20240318,170500,2538579140,8410,8410,8410,8410,0
20240318,170400,2538579140,8410,8410,8410,8410,0
20240318,170300,2538579140,8410,8410,8410,8410,0
20240318,170200,2538579140,8410,8410,8410,8410,0
20240318,170100,2538579140,8410,8410,8410,8410,16900
20240318,170000,2538579140,8410,8410,8410,8410,0
20240318,165900,2538579140,8410,8410,8410,8410,0
20240318,165800,2538579140,8410,8410,8410,8410,0
20240318,165700,2538579140,8410,8410,8410,8410,0
20240318,165600,2538579140,8410,8410,8410,8410,0
20240318,165500,2538579140,8410,8410,8410,8410,0
20240318,165400,2538579140,8410,8410,8410,8410,0
20240318,165300,2538579140,8410,8410,8410,8410,0
20240318,165200,2538579140,8410,8410,8410,8410,0
20240318,165100,2538579140,8410,8410,8410,8410,0
20240318,165000,2538579140,8410,8410,8410,8410,0
20240318,164900,2538579140,8410,8410,8410,8410,0
20240318,164800,2538579140,8410,8410,8410,8410,0
20240318,164700,2538579140,8410,8410,8410,8410,0
20240318,164600,2538579140,8410,8410,8410,8410,0
20240318,164500,2538579140,8410,8410,8410,8410,0
20240318,164400,2538579140,8410,8410,8410,8410,0
20240318,164300,2538579140,8410,8410,8410,8410,0
20240318,164200,2538579140,8410,8410,8410,8410,0
20240318,164100,2538579140,8410,8410,8410,8410,0
20240318,164000,2538579140,8410,8410,8410,8410,0
20240318,163900,2538579140,8410,8410,8410,8410,0
20240318,163800,2538579140,8410,8410,8410,8410,0
20240318,163700,2538579140,8410,8410,8410,8410,0
20240318,163600,2538579140,8410,8410,8410,8410,0
20240318,163500,2538579140,8410,8410,8410,8410,0
20240318,163400,2538579140,8410,8410,8410,8410,0
20240318,163300,2538579140,8410,8410,8410,8410,0
20240318,163200,2538579140,8410,8410,8410,8410,0
20240318,163100,2538579140,8410,8410,8410,8410,16900
20240318,163000,2538579140,8410,8410,8410,8410,0
20240318,162900,2538579140,8410,8410,8410,8410,0
20240318,162800,2538579140,8410,8410,8410,8410,0
20240318,162700,2538579140,8410,8410,8410,8410,0
20240318,162600,2538579140,8410,8410,8410,8410,0
20240318,162500,2538579140,8410,8410,8410,8410,0
20240318,162400,2538579140,8410,8410,8410,8410,0
20240318,162300,2538579140,8410,8410,8410,8410,0
20240318,162200,2538579140,8410,8410,8410,8410,0
20240318,162100,2538579140,8410,8410,8410,8410,0
20240318,162000,2538579140,8410,8410,8410,8410,0
20240318,161900,2538579140,8410,8410,8410,8410,0
20240318,161800,2538579140,8410,8410,8410,8410,0
20240318,161700,2538579140,8410,8410,8410,8410,0
20240318,161600,2538579140,8410,8410,8410,8410,0
20240318,161500,2538579140,8410,8410,8410,8410,0
20240318,161400,2538579140,8410,8410,8410,8410,0
20240318,161300,2538579140,8410,8410,8410,8410,0
20240318,161200,2538579140,8410,8410,8410,8410,0
20240318,161100,2538579140,8410,8410,8410,8410,0
20240318,161000,2538579140,8410,8410,8410,8410,0
20240318,160900,2538579140,8410,8410,8410,8410,0
20240318,160800,2538579140,8410,8410,8410,8410,0
20240318,160700,2538579140,8410,8410,8410,8410,0
20240318,160600,2538579140,8410,8410,8410,8410,0
20240318,160500,2538579140,8410,8410,8410,8410,0
20240318,160400,2538579140,8410,8410,8410,8410,0
20240318,160300,2538579140,8410,8410,8410,8410,0
20240318,160200,2538579140,8410,8410,8410,8410,0
20240318,160100,2538579140,8410,8410,8410,8410,16900
20240318,160000,2538579140,8410,8410,8410,8410,0
20240318,155900,2538579140,8410,8410,8410,8410,0
20240318,155800,2538579140,8410,8410,8410,8410,0
20240318,155700,2538579140,8410,8410,8410,8410,0
20240318,155600,2538579140,8410,8410,8410,8410,0
20240318,155500,2538579140,8410,8410,8410,8410,0
20240318,155400,2538579140,8410,8410,8410,8410,0
20240318,155300,2538579140,8410,8410,8410,8410,0
20240318,155200,2538579140,8410,8410,8410,8410,0
20240318,155100,2538579140,8410,8410,8410,8410,0
20240318,155000,2538579140,8410,8410,8410,8410,0
20240318,154900,2538579140,8410,8410,8410,8410,0
20240318,154800,2538579140,8410,8410,8410,8410,0
20240318,154700,2538579140,8410,8410,8410,8410,0
20240318,154600,2538579140,8410,8410,8410,8410,0
20240318,154500,2538579140,8410,8410,8410,8410,0
20240318,154400,2538579140,8410,8410,8410,8410,0
20240318,154300,2538579140,8410,8410,8410,8410,0
20240318,154200,2538579140,8410,8410,8410,8410,0
20240318,154100,2538579140,8410,8410,8410,8410,0
20240318,154000,2538579140,8410,8410,8410,8410,0
20240318,153900,2538579140,8410,8410,8410,8410,0
20240318,153800,2538579140,8410,8410,8410,8410,0
20240318,153700,2538579140,8410,8410,8410,8410,0
20240318,153600,2538579140,8410,8410,8410,8410,0
20240318,153500,2538579140,8410,8410,8410,8410,0
20240318,153400,2538579140,8410,8410,8410,8410,0
20240318,153300,2538579140,8410,8410,8410,8410,0
20240318,153200,2538579140,8410,8410,8410,8410,0
20240318,153100,2538579140,8410,8410,8410,8410,16900
20240318,153000,2538579140,8410,8410,8410,8410,16900
20240318,152900,2396450140,8320,8320,8320,8320,0
20240318,152800,2396450140,8320,8320,8320,8320,0
20240318,152700,2396450140,8320,8320,8320,8320,0
20240318,152600,2396450140,8320,8320,8320,8320,0
20240318,152500,2396450140,8320,8320,8320,8320,0
20240318,152400,2396450140,8320,8320,8320,8320,0
20240318,152300,2396450140,8320,8320,8320,8320,0
20240318,152200,2396450140,8320,8320,8320,8320,0
20240318,152100,2396450140,8320,8320,8320,8320,0
20240318,152000,2396450140,8320,8320,8320,8320,0
20240318,151900,2396450140,8320,8330,8340,8320,5348
20240318,151800,2351870710,8330,8330,8330,8330,4289
20240318,151700,2316143340,8330,8330,8330,8330,1352
20240318,151600,2304881180,8330,8330,8330,8320,723
20240318,151500,2298863590,8320,8320,8320,8320,859
20240318,151400,2291716710,8320,8320,8330,8320,4775
20240318,151300,2251988610,8310,8310,8310,8310,1000
20240318,151200,2243678610,8310,8300,8310,8300,105
20240318,151100,2242807060,8300,8300,8300,8300,3924
20240318,151000,2210237860,8320,8320,8320,8320,4892
20240318,150900,2169536420,8320,8320,8320,8320,199
20240318,150800,2167880740,8310,8310,8310,8310,1353
20240318,150700,2156637310,8320,8320,8330,8310,5771
20240318,150600,2108652360,8330,8320,8330,8320,266
20240318,150500,2106439220,8320,8320,8330,8320,533
20240318,150400,2102004520,8330,8330,8330,8330,20
20240318,150300,2101837920,8320,8330,8330,8320,849
20240318,150200,2094772120,8330,8330,8330,8330,2413
20240318,150100,2074671830,8330,8330,8330,8330,524
20240318,150000,2070306910,8330,8330,8330,8330,2310
20240318,145900,2051064610,8330,8330,8340,8330,981
20240318,145800,2042887830,8340,8340,8340,8340,231
20240318,145700,2040961290,8340,8320,8340,8320,4058
20240318,145600,2007139450,8300,8320,8320,8300,4059
20240318,145500,1973440980,8320,8320,8320,8320,197
20240318,145400,1971801940,8320,8320,8320,8310,1011
20240318,145300,1963400440,8310,8310,8320,8310,1997
20240318,145200,1946798590,8320,8320,8320,8310,1965
20240318,145100,1930467270,8320,8320,8320,8320,147
20240318,145000,1929244230,8320,8320,8320,8320,218
20240318,144900,1927430470,8320,8320,8320,8310,2711
20240318,144800,1904879950,8320,8320,8320,8320,35
20240318,144700,1904588750,8310,8320,8320,8310,983
20240318,144600,1896419390,8320,8320,8320,8320,10
20240318,144500,1896336190,8320,8330,8330,8320,614
20240318,144400,1891223880,8320,8320,8330,8320,109
20240318,144300,1890316870,8320,8320,8320,8320,609
20240318,144200,1885249990,8320,8320,8320,8320,489
20240318,144100,1881181510,8320,8330,8330,8320,392
20240318,144000,1877920060,8330,8330,8330,8330,2
20240318,143900,1877903400,8330,8330,8330,8330,2
20240318,143800,1877886740,8330,8330,8330,8330,5
20240318,143700,1877845090,8330,8330,8330,8330,5
20240318,143600,1877803440,8330,8330,8330,8330,0
20240318,143500,1877803440,8330,8320,8330,8310,501
20240318,143400,1873638700,8340,8330,8340,8320,126
20240318,143300,1872589280,8340,8340,8340,8340,0
20240318,143200,1872589280,8340,8340,8340,8340,0
20240318,143100,1872589280,8340,8340,8340,8340,68
20240318,143000,1872022160,8340,8330,8340,8330,234
20240318,142900,1870071660,8310,8320,8320,8310,100
20240318,142800,1869239960,8310,8320,8320,8310,6073
20240318,142700,1818769950,8330,8320,8330,8320,837
20240318,142600,1811802740,8320,8320,8320,8320,300
20240318,142500,1809306740,8320,8320,8320,8320,0
20240318,142400,1809306740,8320,8320,8320,8320,0
20240318,142300,1809306740,8320,8320,8320,8320,400
20240318,142200,1805978740,8330,8330,8330,8330,313
20240318,142100,1803371450,8330,8330,8330,8330,68
20240318,142000,1802805010,8330,8330,8330,8330,120
20240318,141900,1801805410,8330,8330,8330,8330,111
20240318,141800,1800880780,8340,8340,8340,8340,60
20240318,141700,1800380380,8340,8340,8340,8340,3
20240318,141600,1800355360,8340,8340,8340,8340,105
20240318,141500,1799479660,8340,8340,8340,8340,5
20240318,141400,1799437960,8330,8330,8330,8330,325
20240318,141300,1796730710,8330,8330,8330,8330,288
20240318,141200,1794331670,8330,8330,8330,8330,235
20240318,141100,1792374120,8330,8350,8350,8330,468
20240318,141000,1788475520,8330,8330,8330,8330,636
20240318,140900,1783177640,8300,8330,8330,8300,5304
20240318,140800,1739123130,8330,8330,8330,8330,5
20240318,140700,1739081480,8330,8330,8330,8330,85
20240318,140600,1738373430,8330,8330,8330,8330,102
20240318,140500,1737523770,8330,8330,8330,8330,137
20240318,140400,1736382560,8330,8330,8330,8330,0
20240318,140300,1736382560,8330,8340,8340,8330,861
20240318,140200,1729203410,8330,8340,8350,8330,52
20240318,140100,1728769430,8340,8340,8340,8340,15
20240318,140000,1728644330,8350,8350,8350,8350,172
20240318,135900,1727208130,8350,8350,8350,8350,210
20240318,135800,1725454630,8350,8360,8360,8350,400
20240318,135700,1722114530,8360,8350,8360,8350,110
20240318,135600,1721195010,8350,8350,8360,8350,922
20240318,135500,1713493530,8350,8350,8350,8350,11
20240318,135400,1713401680,8320,8320,8320,8310,785
20240318,135300,1706875760,8320,8350,8350,8320,1702
20240318,135200,1692692810,8340,8350,8350,8340,91
20240318,135100,1691933170,8350,8360,8360,8350,128
20240318,135000,1690864270,8360,8330,8360,8330,1141
20240318,134900,1681348530,8330,8320,8330,8320,101
20240318,134800,1680508110,8320,8330,8330,8320,1388
20240318,134700,1668956430,8330,8330,8340,8330,1832
20240318,134600,1653695670,8340,8340,8340,8340,640
20240318,134500,1648358070,8350,8340,8350,8340,262
20240318,134400,1646172970,8330,8330,8330,8330,0
20240318,134300,1646172970,8330,8330,8330,8330,0
20240318,134200,1646172970,8330,8340,8340,8330,1050
20240318,134100,1637418830,8350,8340,8350,8340,40
20240318,134000,1637084930,8340,8340,8340,8340,40
20240318,133900,1636751330,8340,8370,8370,8340,1059
20240318,133800,1627916200,8370,8370,8370,8370,0
20240318,133700,1627916200,8370,8360,8370,8350,3216
20240318,133600,1601020490,8360,8360,8360,8360,248
20240318,133500,1598947210,8360,8360,8360,8360,21
20240318,133400,1598771650,8350,8350,8350,8350,83
20240318,133300,1598078600,8350,8350,8350,8350,52
20240318,133200,1597644400,8350,8350,8350,8350,0
20240318,133100,1597644400,8350,8350,8350,8340,74
20240318,133000,1597026690,8350,8350,8350,8350,67
20240318,132900,1596467240,8350,8350,8350,8350,2
20240318,132800,1596450540,8340,8350,8350,8340,400
20240318,132700,1593113540,8340,8330,8340,8330,655
20240318,132600,1587651460,8330,8330,8330,8330,0
20240318,132500,1587651460,8330,8330,8330,8330,0
20240318,132400,1587651460,8330,8330,8330,8330,43
20240318,132300,1587293270,8330,8340,8340,8330,61
20240318,132200,1586785130,8340,8340,8340,8330,126
20240318,132100,1585734740,8340,8340,8340,8340,252
20240318,132000,1583633060,8340,8340,8340,8340,122
20240318,131900,1582615580,8340,8340,8340,8340,30
20240318,131800,1582365380,8340,8340,8340,8340,15
20240318,131700,1582240280,8330,8340,8340,8330,213
20240318,131600,1580465490,8340,8340,8340,8330,186
20240318,131500,1578914350,8340,8340,8350,8340,112
20240318,131400,1577980260,8340,8350,8350,8340,211
20240318,131300,1576220410,8360,8350,8360,8350,321
20240318,131200,1573539960,8350,8350,8350,8350,10
20240318,131100,1573456460,8350,8350,8350,8350,40
20240318,131000,1573122460,8350,8350,8350,8350,0
20240318,130900,1573122460,8350,8340,8350,8330,898
20240318,130800,1565633020,8330,8330,8330,8330,2
20240318,130700,1565616360,8340,8340,8340,8340,32
20240318,130600,1565349480,8330,8330,8330,8330,15
20240318,130500,1565224530,8340,8340,8340,8340,0
20240318,130400,1565224530,8340,8340,8340,8340,10
20240318,130300,1565141130,8340,8340,8340,8340,10
20240318,130200,1565057730,8340,8340,8340,8340,0
20240318,130100,1565057730,8340,8340,8340,8340,483
20240318,130000,1561029510,8340,8340,8340,8340,0
20240318,125900,1561029510,8340,8340,8340,8340,0
20240318,125800,1561029510,8340,8340,8340,8340,150
20240318,125700,1559778510,8350,8350,8350,8350,3
20240318,125600,1559753460,8350,8350,8350,8350,11
20240318,125500,1559661610,8350,8350,8350,8350,122
20240318,125400,1558642910,8350,8350,8350,8350,19
20240318,125300,1558484260,8350,8350,8350,8350,56
20240318,125200,1558016660,8340,8350,8350,8340,86
20240318,125100,1557299020,8340,8340,8340,8340,2
20240318,125000,1557282340,8340,8340,8340,8340,114
20240318,124900,1556331580,8340,8340,8340,8340,51
20240318,124800,1555906240,8350,8350,8350,8350,19
20240318,124700,1555747590,8350,8350,8350,8350,320
20240318,124600,1553075590,8350,8360,8370,8350,498
20240318,124500,1548913450,8350,8350,8350,8350,481
20240318,124400,1544897100,8340,8340,8340,8340,2
20240318,124300,1544880420,8340,8340,8340,8340,143
20240318,124200,1543687800,8330,8330,8330,8330,613
20240318,124100,1538581510,8330,8330,8330,8330,6
20240318,124000,1538531530,8330,8320,8330,8320,52
20240318,123900,1538098380,8310,8310,8310,8310,0
20240318,123800,1538098380,8310,8320,8320,8310,149
20240318,123700,1536860070,8320,8330,8330,8320,240
20240318,123600,1534862620,8330,8330,8330,8330,55
20240318,123500,1534404470,8330,8330,8330,8330,35
20240318,123400,1534112920,8310,8310,8310,8310,151
20240318,123300,1532858110,8310,8300,8310,8300,160
20240318,123200,1531529110,8300,8300,8300,8300,266
20240318,123100,1529321310,8300,8300,8300,8300,53
20240318,123000,1528881410,8300,8300,8300,8300,131
20240318,122900,1527794110,8300,8300,8300,8300,8
20240318,122800,1527727710,8300,8300,8300,8300,158
20240318,122700,1526416310,8300,8300,8300,8300,0
20240318,122600,1526416310,8300,8290,8300,8290,2
20240318,122500,1526399720,8300,8310,8310,8300,443
20240318,122400,1522722570,8310,8310,8310,8310,3
20240318,122300,1522697640,8300,8300,8300,8300,111
20240318,122200,1521776340,8300,8310,8310,8300,1035
20240318,122100,1513175580,8310,8310,8310,8310,111
20240318,122000,1512253170,8300,8310,8310,8300,345
20240318,121900,1509389520,8310,8310,8310,8270,4532
20240318,121800,1471856120,8300,8300,8300,8300,0
20240318,121700,1471856120,8300,8300,8300,8300,0
20240318,121600,1471856120,8300,8300,8300,8300,149
20240318,121500,1470619420,8300,8310,8310,8300,351
20240318,121400,1467704620,8300,8310,8310,8300,1819
20240318,121300,1452601180,8310,8320,8320,8310,1161
20240318,121200,1442945220,8330,8330,8330,8330,40
20240318,121100,1442612020,8330,8340,8340,8330,868
20240318,121000,1435378750,8350,8350,8350,8350,13
20240318,120900,1435270200,8350,8350,8350,8350,69
20240318,120800,1434694050,8350,8350,8350,8350,0
20240318,120700,1434694050,8350,8350,8350,8350,140
20240318,120600,1433525050,8350,8340,8350,8340,530
20240318,120500,1429100630,8350,8340,8350,8340,288
20240318,120400,1426697490,8340,8340,8340,8340,99
20240318,120300,1425871830,8340,8340,8340,8340,388
20240318,120200,1422635910,8350,8350,8350,8350,45
20240318,120100,1422260160,8350,8350,8350,8350,0
20240318,120000,1422260160,8350,8350,8350,8350,101
20240318,115900,1421416810,8350,8360,8360,8350,150
20240318,115800,1420163110,8350,8350,8350,8350,30
20240318,115700,1419912610,8360,8380,8380,8360,144
20240318,115600,1418708090,8380,8380,8380,8380,3
20240318,115500,1418682950,8380,8380,8380,8380,1
20240318,115400,1418674570,8380,8380,8380,8380,124
20240318,115300,1417635450,8380,8380,8380,8380,0
20240318,115200,1417635450,8380,8370,8380,8370,100
20240318,115100,1416798440,8350,8360,8370,8350,672
20240318,115000,1411187210,8360,8360,8360,8360,1510
20240318,114900,1398563610,8360,8360,8360,8360,2
20240318,114800,1398546890,8350,8360,8360,8350,1206
20240318,114700,1388466750,8350,8370,8370,8350,115
20240318,114600,1387506030,8370,8380,8380,8370,320
20240318,114500,1384827430,8380,8350,8380,8350,8
20240318,114400,1384760570,8390,8390,8390,8390,254
20240318,114300,1382629510,8390,8390,8390,8380,381
20240318,114200,1379433420,8400,8400,8400,8400,200
20240318,114100,1377753420,8400,8400,8400,8400,76
20240318,114000,1377115020,8390,8390,8390,8390,475
20240318,113900,1373129770,8390,8380,8390,8380,357
20240318,113800,1370135980,8380,8370,8380,8350,436
20240318,113700,1366488720,8370,8370,8370,8370,285
20240318,113600,1364103270,8370,8360,8370,8360,381
20240318,113500,1360915810,8360,8350,8360,8350,181
20240318,113400,1359403450,8350,8350,8350,8350,0
20240318,113300,1359403450,8350,8350,8350,8350,84
20240318,113200,1358702050,8350,8340,8350,8340,373
20240318,113100,1355588200,8350,8350,8350,8340,518
20240318,113000,1351264400,8350,8350,8350,8350,300
20240318,112900,1348759400,8350,8340,8350,8340,103
20240318,112800,1347899380,8340,8340,8340,8340,168
20240318,112700,1346498260,8340,8340,8340,8330,310
20240318,112600,1343912920,8330,8330,8330,8330,99
20240318,112500,1343088250,8340,8340,8340,8340,150
20240318,112400,1341837250,8310,8310,8310,8310,40
20240318,112300,1341504850,8310,8310,8310,8310,8
20240318,112200,1341438370,8310,8310,8340,8310,837
20240318,112100,1334476150,8310,8340,8340,8310,650
20240318,112000,1329062650,8340,8310,8340,8300,2604
20240318,111900,1307423910,8340,8330,8340,8310,1600
20240318,111800,1294125910,8330,8320,8330,8320,503
20240318,111700,1289939950,8320,8320,8320,8310,314
20240318,111600,1287328490,8320,8310,8320,8310,701
20240318,111500,1281502170,8320,8310,8320,8310,550
20240318,111400,1276926670,8320,8320,8320,8320,23
20240318,111300,1276735310,8320,8320,8320,8320,7
20240318,111200,1276677070,8320,8320,8320,8320,177
20240318,111100,1275204430,8320,8320,8330,8320,144
20240318,111000,1274006230,8340,8340,8340,8340,50
20240318,110900,1273589230,8340,8340,8340,8340,2
20240318,110800,1273572550,8340,8340,8340,8340,30
20240318,110700,1273322350,8340,8340,8340,8340,600
20240318,110600,1268318350,8340,8330,8340,8330,438
20240318,110500,1264669530,8330,8330,8330,8330,9
20240318,110400,1264594560,8340,8320,8340,8320,211
20240318,110300,1262836790,8320,8310,8320,8310,109
20240318,110200,1261930000,8310,8310,8310,8310,121
20240318,110100,1260924490,8310,8310,8320,8310,139
20240318,110000,1259769290,8310,8310,8310,8310,85
20240318,105900,1259062940,8310,8310,8320,8310,184
20240318,105800,1257533890,8310,8310,8310,8310,789
20240318,105700,1250977300,8320,8310,8320,8310,111
20240318,105600,1250054810,8310,8330,8330,8310,226
20240318,105500,1248174690,8330,8330,8330,8320,51
20240318,105400,1247749870,8330,8330,8330,8320,185
20240318,105300,1246209820,8330,8330,8330,8330,1
20240318,105200,1246201490,8310,8310,8310,8310,0
20240318,105100,1246201490,8310,8330,8330,8310,255
20240318,105000,1244082340,8330,8330,8330,8330,104
20240318,104900,1243216020,8310,8330,8340,8310,301
20240318,104800,1240710680,8340,8330,8340,8310,171
20240318,104700,1239287440,8310,8320,8320,8310,1499
20240318,104600,1226821600,8320,8330,8330,8320,169
20240318,104500,1225414830,8340,8340,8340,8340,11
20240318,104400,1225323090,8320,8340,8340,8320,144
20240318,104300,1224123040,8340,8330,8340,8330,101
20240318,104200,1223281690,8330,8340,8350,8330,249
20240318,104100,1221203590,8330,8330,8330,8330,260
20240318,104000,1219037790,8330,8330,8330,8330,60
20240318,103900,1218537990,8330,8330,8330,8330,151
20240318,103800,1217280160,8330,8340,8340,8330,58
20240318,103700,1216796790,8340,8340,8340,8330,57
20240318,103600,1216321710,8330,8330,8330,8330,183
20240318,103500,1214797320,8340,8340,8340,8340,208
20240318,103400,1213062600,8340,8340,8340,8340,400
20240318,103300,1209726600,8340,8350,8350,8340,42
20240318,103200,1209375920,8330,8340,8340,8330,932
20240318,103100,1201609240,8340,8340,8350,8340,128
20240318,103000,1200541640,8350,8350,8350,8350,0
20240318,102900,1200541640,8350,8340,8350,8340,18
20240318,102800,1200391510,8340,8340,8340,8340,0
20240318,102700,1200391510,8340,8340,8340,8340,131
20240318,102600,1199298970,8350,8340,8350,8340,479
20240318,102500,1195304080,8350,8350,8350,8350,254
20240318,102400,1193183180,8350,8350,8350,8350,50
20240318,102300,1192765680,8320,8330,8330,8320,136
20240318,102200,1191633800,8330,8330,8330,8330,15
20240318,102100,1191508850,8350,8330,8350,8330,300
20240318,102000,1189005030,8310,8310,8310,8310,5
20240318,101900,1188963480,8310,8330,8330,8310,430
20240318,101800,1185385510,8330,8340,8340,8330,173
20240318,101700,1183943320,8340,8340,8340,8330,255
20240318,101600,1181817020,8340,8340,8340,8340,61
20240318,101500,1181308280,8340,8330,8340,8330,729
20240318,101400,1175228620,8330,8310,8330,8310,262
20240318,101300,1173048380,8300,8300,8310,8300,1036
20240318,101200,1164448850,8300,8300,8300,8300,0
20240318,101100,1164448850,8300,8290,8300,8290,1268
20240318,101000,1153934620,8300,8300,8300,8300,639
20240318,100900,1148630920,8310,8310,8310,8310,1011
20240318,100800,1140229510,8310,8300,8310,8300,341
20240318,100700,1137398840,8310,8310,8310,8290,2406
20240318,100600,1117443730,8310,8310,8310,8300,382
20240318,100500,1114271810,8310,8300,8320,8300,147
20240318,100400,1113050280,8300,8300,8300,8300,2
20240318,100300,1113033680,8300,8300,8300,8300,4
20240318,100200,1113000480,8310,8310,8310,8310,1
20240318,100100,1112992170,8290,8310,8310,8290,2388
20240318,100000,1093157520,8310,8310,8310,8310,330
20240318,095900,1090415220,8310,8330,8330,8310,554
20240318,095800,1085808250,8330,8340,8340,8330,642
20240318,095700,1080454370,8340,8330,8340,8330,281
20240318,095600,1078113420,8330,8340,8340,8330,1098
20240318,095500,1068961110,8340,8340,8340,8340,20
20240318,095400,1068794310,8350,8320,8360,8310,4816
20240318,095300,1028726760,8320,8280,8320,8280,584
20240318,095200,1023874160,8280,8330,8350,8280,4181
20240318,095100,989177910,8330,8320,8330,8320,1440
20240318,095000,977185910,8320,8320,8320,8320,200
20240318,094900,975521910,8320,8320,8320,8320,133
20240318,094800,974415350,8280,8320,8320,8280,492
20240318,094700,970333660,8280,8290,8320,8270,3280
20240318,094600,943186020,8290,8290,8310,8290,385
20240318,094500,939991830,8290,8280,8290,8280,77
20240318,094400,939354020,8290,8290,8290,8280,32
20240318,094300,939088750,8280,8290,8290,8280,1612
20240318,094200,925726080,8280,8290,8290,8280,159
20240318,094100,924408610,8290,8290,8300,8280,1178
20240318,094000,914639970,8290,8280,8290,8280,405
20240318,093900,911286170,8280,8280,8280,8270,1872
20240318,093800,895798310,8290,8290,8290,8280,1786
20240318,093700,881004980,8300,8300,8300,8290,542
20240318,093600,876510380,8300,8300,8300,8300,60
20240318,093500,876012380,8300,8280,8300,8280,565
20240318,093400,871328620,8280,8280,8280,8270,352
20240318,093300,868416060,8270,8280,8280,8270,1156
20240318,093200,858849220,8280,8280,8280,8270,1438
20240318,093100,846950710,8270,8270,8280,8270,663
20240318,093000,841467580,8280,8280,8280,8280,548
20240318,092900,836930140,8280,8300,8300,8280,3468
20240318,092800,808156400,8300,8320,8320,8300,3366
20240318,092700,780181010,8320,8320,8330,8310,1696
20240318,092600,766081490,8310,8320,8330,8310,459
20240318,092500,762266320,8320,8320,8330,8310,1970
20240318,092400,745876730,8330,8340,8340,8320,1237
20240318,092300,735573020,8330,8370,8370,8330,1865
20240318,092200,720003630,8370,8360,8370,8350,1160
20240318,092100,710313350,8340,8330,8340,8330,730
20240318,092000,704228020,8330,8340,8340,8330,416
20240318,091900,700762430,8340,8340,8340,8330,1363
20240318,091800,689405800,8340,8360,8360,8340,4994
20240318,091700,647693480,8360,8380,8380,8350,10186
20240318,091600,562461560,8380,8420,8420,8380,8182
20240318,091500,493816730,8410,8420,8430,8400,2363
20240318,091400,473953500,8410,8440,8440,8410,99
20240318,091300,473119380,8450,8450,8460,8410,571
20240318,091200,468303350,8450,8450,8460,8410,10123
20240318,091100,382778290,8480,8450,8480,8450,1591
20240318,091000,369331530,8450,8450,8450,8420,385
20240318,090900,366083540,8450,8450,8480,8450,3386
20240318,090800,337403510,8470,8410,8490,8410,3042
20240318,090700,311707690,8410,8410,8430,8410,2065
20240318,090600,294320000,8410,8400,8420,8390,1358
20240318,090500,282919390,8400,8390,8430,8390,1862
20240318,090400,267267200,8430,8390,8450,8370,3218
20240318,090300,240227200,8460,8370,8500,8370,4497
20240318,090200,202369740,8370,8400,8450,8370,6302
20240318,090100,149415630,8400,8410,8410,8400,6292
20240318,090000,96549630,8410,8450,8450,8400,9161